{"status":"ok","report":{"price_analysis":{"current":91.05,"change_1d":-0.2,"change_7d":0.9,"change_30d":0.2,"high_30d":91.42,"low_30d":88.64,"position_in_range":87.0,"support":88.92,"resistance":91.14},"summary":"iShares 7-10 Year Treasury Bond ETF(IEF)은(는) Long Government를 추종하는 ETF입니다, 순자산 $48.32B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 83.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.11)가 시그널선(-0.38)을 상회합니다(골든크로스). SMA20 90, SMA60 91 — 혼조세입니다. 볼린저밴드 89~91 (현재 위치 117%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 83","rsi_14":82.97546012269956,"macd":-0.11243755009971323,"macd_signal":-0.37845436795823423,"sma_20":89.69275,"sma_60":91.43083333333333,"bb_upper":90.82163207975856,"bb_lower":88.56386792024145,"atr_14":0.5114285714285701},"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 83","metrics":[{"name":"RSI (14)","value":83.0,"unit":"","percentile":83,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 83 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 83 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.6253,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.63,"summary":"배당수익률 3.63%","metrics":[{"name":"배당수익률","value":3.63,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:17.797407+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Long Government","issuer":"iShares","category":"Long Government","expense_ratio":0.15,"aum":48318722000.0,"aum_display":"$48.32B","dividend_yield":3.87,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":91.05,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":110.59},{"date":"2016-10-25","close":110.57},{"date":"2016-10-26","close":110.33},{"date":"2016-10-27","close":109.95},{"date":"2016-10-28","close":109.97},{"date":"2016-10-31","close":110.06},{"date":"2016-11-01","close":109.91},{"date":"2016-11-02","close":110.24},{"date":"2016-11-03","close":110.17},{"date":"2016-11-04","close":110.51},{"date":"2016-11-07","close":110.05},{"date":"2016-11-08","close":109.66},{"date":"2016-11-09","close":107.99},{"date":"2016-11-10","close":107.34},{"date":"2016-11-11","close":107.12},{"date":"2016-11-14","close":106.5},{"date":"2016-11-15","close":106.5},{"date":"2016-11-16","close":106.6},{"date":"2016-11-17","close":106.13},{"date":"2016-11-18","close":105.66},{"date":"2016-11-21","close":105.75},{"date":"2016-11-22","close":105.85},{"date":"2016-11-23","close":105.47},{"date":"2016-11-25","close":105.38},{"date":"2016-11-28","close":105.86},{"date":"2016-11-29","close":105.97},{"date":"2016-11-30","close":105.26},{"date":"2016-12-01","close":104.71},{"date":"2016-12-02","close":105.18},{"date":"2016-12-05","close":105.14},{"date":"2016-12-06","close":105.18},{"date":"2016-12-07","close":105.53},{"date":"2016-12-08","close":105.13},{"date":"2016-12-09","close":104.59},{"date":"2016-12-12","close":104.61},{"date":"2016-12-13","close":104.67},{"date":"2016-12-14","close":103.8},{"date":"2016-12-15","close":103.51},{"date":"2016-12-16","close":103.64},{"date":"2016-12-19","close":104.12},{"date":"2016-12-20","close":103.9},{"date":"2016-12-21","close":104.07},{"date":"2016-12-22","close":103.86},{"date":"2016-12-23","close":103.96},{"date":"2016-12-27","close":103.81},{"date":"2016-12-28","close":104.19},{"date":"2016-12-29","close":104.51},{"date":"2016-12-30","close":104.82},{"date":"2017-01-03","close":104.77},{"date":"2017-01-04","close":104.89},{"date":"2017-01-05","close":105.57},{"date":"2017-01-06","close":105.09},{"date":"2017-01-09","close":105.49},{"date":"2017-01-10","close":105.44},{"date":"2017-01-11","close":105.56},{"date":"2017-01-12","close":105.62},{"date":"2017-01-13","close":105.39},{"date":"2017-01-17","close":105.92},{"date":"2017-01-18","close":105.17},{"date":"2017-01-19","close":104.77},{"date":"2017-01-20","close":104.82},{"date":"2017-01-23","close":105.37},{"date":"2017-01-24","close":104.97},{"date":"2017-01-25","close":104.45},{"date":"2017-01-26","close":104.59},{"date":"2017-01-27","close":104.72},{"date":"2017-01-30","close":104.69},{"date":"2017-01-31","close":105.05},{"date":"2017-02-01","close":104.69},{"date":"2017-02-02","close":104.73},{"date":"2017-02-03","close":104.81},{"date":"2017-02-06","close":105.31},{"date":"2017-02-07","close":105.5},{"date":"2017-02-08","close":105.93},{"date":"2017-02-09","close":105.3},{"date":"2017-02-10","close":105.23},{"date":"2017-02-13","close":105.07},{"date":"2017-02-14","close":104.69},{"date":"2017-02-15","close":104.49},{"date":"2017-02-16","close":104.91},{"date":"2017-02-17","close":105.19},{"date":"2017-02-21","close":105.14},{"date":"2017-02-22","close":105.31},{"date":"2017-02-23","close":105.59},{"date":"2017-02-24","close":106.08},{"date":"2017-02-27","close":105.7},{"date":"2017-02-28","close":105.65},{"date":"2017-03-01","close":104.77},{"date":"2017-03-02","close":104.47},{"date":"2017-03-03","close":104.57},{"date":"2017-03-06","close":104.55},{"date":"2017-03-07","close":104.4},{"date":"2017-03-08","close":104.05},{"date":"2017-03-09","close":103.76},{"date":"2017-03-10","close":103.98},{"date":"2017-03-13","close":103.72},{"date":"2017-03-14","close":103.83},{"date":"2017-03-15","close":104.74},{"date":"2017-03-16","close":104.45},{"date":"2017-03-17","close":104.73},{"date":"2017-03-20","close":104.9877},{"date":"2017-03-21","close":105.33},{"date":"2017-03-22","close":105.53},{"date":"2017-03-23","close":105.42},{"date":"2017-03-24","close":105.48},{"date":"2017-03-27","close":105.74},{"date":"2017-03-28","close":105.38},{"date":"2017-03-29","close":105.68},{"date":"2017-03-30","close":105.38},{"date":"2017-03-31","close":105.59},{"date":"2017-04-03","close":105.95},{"date":"2017-04-04","close":105.8},{"date":"2017-04-05","close":106.0},{"date":"2017-04-06","close":105.93},{"date":"2017-04-07","close":105.61},{"date":"2017-04-10","close":105.8},{"date":"2017-04-11","close":106.29},{"date":"2017-04-12","close":106.62},{"date":"2017-04-13","close":106.94},{"date":"2017-04-17","close":106.77},{"date":"2017-04-18","close":107.38},{"date":"2017-04-19","close":107.1},{"date":"2017-04-20","close":106.86},{"date":"2017-04-21","close":106.91},{"date":"2017-04-24","close":106.69},{"date":"2017-04-25","close":106.14},{"date":"2017-04-26","close":106.42},{"date":"2017-04-27","close":106.49},{"date":"2017-04-28","close":106.6},{"date":"2017-05-01","close":106.21},{"date":"2017-05-02","close":106.43},{"date":"2017-05-03","close":106.21},{"date":"2017-05-04","close":105.97},{"date":"2017-05-05","close":105.99},{"date":"2017-05-08","close":105.73},{"date":"2017-05-09","close":105.61},{"date":"2017-05-10","close":105.57},{"date":"2017-05-11","close":105.65},{"date":"2017-05-12","close":106.19},{"date":"2017-05-15","close":106.12},{"date":"2017-05-16","close":106.26},{"date":"2017-05-17","close":107.11},{"date":"2017-05-18","close":107.08},{"date":"2017-05-19","close":107.05},{"date":"2017-05-22","close":106.93},{"date":"2017-05-23","close":106.65},{"date":"2017-05-24","close":106.87},{"date":"2017-05-25","close":106.93},{"date":"2017-05-26","close":107.0},{"date":"2017-05-30","close":107.27},{"date":"2017-05-31","close":107.32},{"date":"2017-06-01","close":107.1},{"date":"2017-06-02","close":107.57},{"date":"2017-06-05","close":107.39},{"date":"2017-06-06","close":107.73},{"date":"2017-06-07","close":107.53},{"date":"2017-06-08","close":107.36},{"date":"2017-06-09","close":107.26},{"date":"2017-06-12","close":107.24},{"date":"2017-06-13","close":107.28},{"date":"2017-06-14","close":107.84},{"date":"2017-06-15","close":107.65},{"date":"2017-06-16","close":107.71},{"date":"2017-06-19","close":107.41},{"date":"2017-06-20","close":107.68},{"date":"2017-06-21","close":107.67},{"date":"2017-06-22","close":107.77},{"date":"2017-06-23","close":107.8},{"date":"2017-06-26","close":107.89},{"date":"2017-06-27","close":107.36},{"date":"2017-06-28","close":107.26},{"date":"2017-06-29","close":106.86},{"date":"2017-06-30","close":106.61},{"date":"2017-07-03","close":106.06},{"date":"2017-07-05","close":106.14},{"date":"2017-07-06","close":105.94},{"date":"2017-07-07","close":105.77},{"date":"2017-07-10","close":105.91},{"date":"2017-07-11","close":106.05},{"date":"2017-07-12","close":106.36},{"date":"2017-07-13","close":106.25},{"date":"2017-07-14","close":106.4},{"date":"2017-07-17","close":106.53},{"date":"2017-07-18","close":106.92},{"date":"2017-07-19","close":106.92},{"date":"2017-07-20","close":106.95},{"date":"2017-07-21","close":107.14},{"date":"2017-07-24","close":107.07},{"date":"2017-07-25","close":106.47},{"date":"2017-07-26","close":106.81},{"date":"2017-07-27","close":106.64},{"date":"2017-07-28","close":106.82},{"date":"2017-07-31","close":106.85},{"date":"2017-08-01","close":106.95},{"date":"2017-08-02","close":106.85},{"date":"2017-08-03","close":107.22},{"date":"2017-08-04","close":106.93},{"date":"2017-08-07","close":106.99},{"date":"2017-08-08","close":106.9},{"date":"2017-08-09","close":107.03},{"date":"2017-08-10","close":107.43},{"date":"2017-08-11","close":107.55},{"date":"2017-08-14","close":107.29},{"date":"2017-08-15","close":106.97},{"date":"2017-08-16","close":107.17},{"date":"2017-08-17","close":107.55},{"date":"2017-08-18","close":107.57},{"date":"2017-08-21","close":107.64},{"date":"2017-08-22","close":107.43},{"date":"2017-08-23","close":107.8},{"date":"2017-08-24","close":107.63},{"date":"2017-08-25","close":107.81},{"date":"2017-08-28","close":107.91},{"date":"2017-08-29","close":108.16},{"date":"2017-08-30","close":108.07},{"date":"2017-08-31","close":108.24},{"date":"2017-09-01","close":107.76},{"date":"2017-09-05","close":108.51},{"date":"2017-09-06","close":108.25},{"date":"2017-09-07","close":108.72},{"date":"2017-09-08","close":108.64},{"date":"2017-09-11","close":108.02},{"date":"2017-09-12","close":107.76},{"date":"2017-09-13","close":107.54},{"date":"2017-09-14","close":107.56},{"date":"2017-09-15","close":107.69},{"date":"2017-09-18","close":107.27},{"date":"2017-09-19","close":107.15},{"date":"2017-09-20","close":106.94},{"date":"2017-09-21","close":106.8},{"date":"2017-09-22","close":106.99},{"date":"2017-09-25","close":107.31},{"date":"2017-09-26","close":107.22},{"date":"2017-09-27","close":106.67},{"date":"2017-09-28","close":106.65},{"date":"2017-09-29","close":106.52},{"date":"2017-10-02","close":106.24},{"date":"2017-10-03","close":106.39},{"date":"2017-10-04","close":106.36},{"date":"2017-10-05","close":106.25},{"date":"2017-10-06","close":106.12},{"date":"2017-10-09","close":106.24},{"date":"2017-10-10","close":106.28},{"date":"2017-10-11","close":106.4},{"date":"2017-10-12","close":106.5},{"date":"2017-10-13","close":106.86},{"date":"2017-10-16","close":106.68},{"date":"2017-10-17","close":106.64},{"date":"2017-10-18","close":106.37},{"date":"2017-10-19","close":106.48},{"date":"2017-10-20","close":106.04},{"date":"2017-10-23","close":106.14},{"date":"2017-10-24","close":105.82},{"date":"2017-10-25","close":105.65},{"date":"2017-10-26","close":105.51},{"date":"2017-10-27","close":105.85},{"date":"2017-10-30","close":106.23},{"date":"2017-10-31","close":106.16},{"date":"2017-11-01","close":106.06},{"date":"2017-11-02","close":106.2},{"date":"2017-11-03","close":106.37},{"date":"2017-11-06","close":106.5},{"date":"2017-11-07","close":106.54},{"date":"2017-11-08","close":106.41},{"date":"2017-11-09","close":106.37},{"date":"2017-11-10","close":105.83},{"date":"2017-11-13","close":105.78},{"date":"2017-11-14","close":105.93},{"date":"2017-11-15","close":106.31},{"date":"2017-11-16","close":106.04},{"date":"2017-11-17","close":106.18},{"date":"2017-11-20","close":106.01},{"date":"2017-11-21","close":106.03},{"date":"2017-11-22","close":106.37},{"date":"2017-11-24","close":106.28},{"date":"2017-11-27","close":106.35},{"date":"2017-11-28","close":106.37},{"date":"2017-11-29","close":106.03},{"date":"2017-11-30","close":105.7},{"date":"2017-12-01","close":105.93},{"date":"2017-12-04","close":105.88},{"date":"2017-12-05","close":105.96},{"date":"2017-12-06","close":106.18},{"date":"2017-12-07","close":105.99},{"date":"2017-12-08","close":105.91},{"date":"2017-12-11","close":105.84},{"date":"2017-12-12","close":105.75},{"date":"2017-12-13","close":106.18},{"date":"2017-12-14","close":106.14},{"date":"2017-12-15","close":106.12},{"date":"2017-12-18","close":105.88},{"date":"2017-12-19","close":105.4},{"date":"2017-12-20","close":105.09},{"date":"2017-12-21","close":105.0},{"date":"2017-12-22","close":105.04},{"date":"2017-12-26","close":105.08},{"date":"2017-12-27","close":105.53},{"date":"2017-12-28","close":105.4},{"date":"2017-12-29","close":105.57},{"date":"2018-01-02","close":85.8278},{"date":"2018-01-03","close":85.9175},{"date":"2018-01-04","close":85.8767},{"date":"2018-01-05","close":85.7707},{"date":"2018-01-08","close":85.7299},{"date":"2018-01-09","close":85.3221},{"date":"2018-01-10","close":85.2976},{"date":"2018-01-11","close":85.3547},{"date":"2018-01-12","close":85.2976},{"date":"2018-01-16","close":85.3384},{"date":"2018-01-17","close":85.1508},{"date":"2018-01-18","close":84.8816},{"date":"2018-01-19","close":84.6613},{"date":"2018-01-22","close":84.6287},{"date":"2018-01-23","close":84.8734},{"date":"2018-01-24","close":84.7103},{"date":"2018-01-25","close":84.8979},{"date":"2018-01-26","close":84.645},{"date":"2018-01-29","close":84.433},{"date":"2018-01-30","close":84.2372},{"date":"2018-01-31","close":84.2616},{"date":"2018-02-01","close":83.827},{"date":"2018-02-02","close":83.5165},{"date":"2018-02-05","close":84.2028},{"date":"2018-02-06","close":83.8352},{"date":"2018-02-07","close":83.59},{"date":"2018-02-08","close":83.6636},{"date":"2018-02-09","close":83.5165},{"date":"2018-02-12","close":83.4921},{"date":"2018-02-13","close":83.6309},{"date":"2018-02-14","close":83.1243},{"date":"2018-02-15","close":83.1488},{"date":"2018-02-16","close":83.345},{"date":"2018-02-20","close":83.2551},{"date":"2018-02-21","close":83.01},{"date":"2018-02-22","close":83.1243},{"date":"2018-02-23","close":83.4429},{"date":"2018-02-26","close":83.541},{"date":"2018-02-27","close":83.2796},{"date":"2018-02-28","close":83.4757},{"date":"2018-03-01","close":83.8349},{"date":"2018-03-02","close":83.524},{"date":"2018-03-05","close":83.4176},{"date":"2018-03-06","close":83.4094},{"date":"2018-03-07","close":83.4094},{"date":"2018-03-08","close":83.5812},{"date":"2018-03-09","close":83.4012},{"date":"2018-03-12","close":83.5976},{"date":"2018-03-13","close":83.7367},{"date":"2018-03-14","close":83.9004},{"date":"2018-03-15","close":83.8677},{"date":"2018-03-16","close":83.7695},{"date":"2018-03-19","close":83.6876},{"date":"2018-03-20","close":83.524},{"date":"2018-03-21","close":83.5812},{"date":"2018-03-22","close":83.9249},{"date":"2018-03-23","close":84.0395},{"date":"2018-03-26","close":83.8104},{"date":"2018-03-27","close":84.285},{"date":"2018-03-28","close":84.2686},{"date":"2018-03-29","close":84.4405},{"date":"2018-04-02","close":84.5265},{"date":"2018-04-03","close":84.256},{"date":"2018-04-04","close":84.2068},{"date":"2018-04-05","close":83.9937},{"date":"2018-04-06","close":84.3626},{"date":"2018-04-09","close":84.379},{"date":"2018-04-10","close":84.2314},{"date":"2018-04-11","close":84.3134},{"date":"2018-04-12","close":84.0101},{"date":"2018-04-13","close":84.0838},{"date":"2018-04-16","close":84.0429},{"date":"2018-04-17","close":84.0921},{"date":"2018-04-18","close":83.7642},{"date":"2018-04-19","close":83.5347},{"date":"2018-04-20","close":83.256},{"date":"2018-04-23","close":83.174},{"date":"2018-04-24","close":83.0757},{"date":"2018-04-25","close":82.8953},{"date":"2018-04-26","close":83.133},{"date":"2018-04-27","close":83.2724},{"date":"2018-04-30","close":83.3625},{"date":"2018-05-01","close":83.232},{"date":"2018-05-02","close":83.2484},{"date":"2018-05-03","close":83.4619},{"date":"2018-05-04","close":83.4701},{"date":"2018-05-07","close":83.4291},{"date":"2018-05-08","close":83.2894},{"date":"2018-05-09","close":83.1006},{"date":"2018-05-10","close":83.273},{"date":"2018-05-11","close":83.2813},{"date":"2018-05-14","close":83.1006},{"date":"2018-05-15","close":82.6407},{"date":"2018-05-16","close":82.4682},{"date":"2018-05-17","close":82.419},{"date":"2018-05-18","close":82.7392},{"date":"2018-05-21","close":82.7967},{"date":"2018-05-22","close":82.7639},{"date":"2018-05-23","close":83.1416},{"date":"2018-05-24","close":83.3551},{"date":"2018-05-25","close":83.6836},{"date":"2018-05-29","close":84.587},{"date":"2018-05-30","close":84.2257},{"date":"2018-05-31","close":84.1846},{"date":"2018-06-01","close":83.8736},{"date":"2018-06-04","close":83.5773},{"date":"2018-06-05","close":83.7913},{"date":"2018-06-06","close":83.4539},{"date":"2018-06-07","close":83.8078},{"date":"2018-06-08","close":83.6926},{"date":"2018-06-11","close":83.6103},{"date":"2018-06-12","close":83.5609},{"date":"2018-06-13","close":83.4621},{"date":"2018-06-14","close":83.7254},{"date":"2018-06-15","close":83.7913},{"date":"2018-06-18","close":83.8324},{"date":"2018-06-19","close":84.0546},{"date":"2018-06-20","close":83.7831},{"date":"2018-06-21","close":84.0052},{"date":"2018-06-22","close":84.0217},{"date":"2018-06-25","close":84.1369},{"date":"2018-06-26","close":84.178},{"date":"2018-06-27","close":84.4989},{"date":"2018-06-28","close":84.4167},{"date":"2018-06-29","close":84.3508},{"date":"2018-07-02","close":84.2931},{"date":"2018-07-03","close":84.5074},{"date":"2018-07-05","close":84.5156},{"date":"2018-07-06","close":84.5899},{"date":"2018-07-09","close":84.3755},{"date":"2018-07-10","close":84.3096},{"date":"2018-07-11","close":84.4827},{"date":"2018-07-12","close":84.4497},{"date":"2018-07-13","close":84.5899},{"date":"2018-07-16","close":84.4497},{"date":"2018-07-17","close":84.4003},{"date":"2018-07-18","close":84.3343},{"date":"2018-07-19","close":84.5652},{"date":"2018-07-20","close":84.2684},{"date":"2018-07-23","close":83.8562},{"date":"2018-07-24","close":83.9139},{"date":"2018-07-25","close":83.8562},{"date":"2018-07-26","close":83.7655},{"date":"2018-07-27","close":83.8974},{"date":"2018-07-30","close":83.7903},{"date":"2018-07-31","close":83.9056},{"date":"2018-08-01","close":83.7074},{"date":"2018-08-02","close":83.8066},{"date":"2018-08-03","close":84.0213},{"date":"2018-08-06","close":84.0626},{"date":"2018-08-07","close":83.8892},{"date":"2018-08-08","close":83.9634},{"date":"2018-08-09","close":84.1948},{"date":"2018-08-10","close":84.5582},{"date":"2018-08-13","close":84.5334},{"date":"2018-08-14","close":84.4509},{"date":"2018-08-15","close":84.6573},{"date":"2018-08-16","close":84.6326},{"date":"2018-08-17","close":84.6656},{"date":"2018-08-20","close":84.9299},{"date":"2018-08-21","close":84.8142},{"date":"2018-08-22","close":84.9713},{"date":"2018-08-23","close":84.9629},{"date":"2018-08-24","close":84.9877},{"date":"2018-08-27","close":84.7977},{"date":"2018-08-28","close":84.6078},{"date":"2018-08-29","close":84.583},{"date":"2018-08-30","close":84.7399},{"date":"2018-08-31","close":84.7564},{"date":"2018-09-04","close":84.5628},{"date":"2018-09-05","close":84.5545},{"date":"2018-09-06","close":84.7283},{"date":"2018-09-07","close":84.3476},{"date":"2018-09-10","close":84.3973},{"date":"2018-09-11","close":84.091},{"date":"2018-09-12","close":84.1903},{"date":"2018-09-13","close":84.1821},{"date":"2018-09-14","close":84.0248},{"date":"2018-09-17","close":84.0413},{"date":"2018-09-18","close":83.6937},{"date":"2018-09-19","close":83.553},{"date":"2018-09-20","close":83.5613},{"date":"2018-09-21","close":83.5944},{"date":"2018-09-24","close":83.5033},{"date":"2018-09-25","close":83.4206},{"date":"2018-09-26","close":83.6937},{"date":"2018-09-27","close":83.6937},{"date":"2018-09-28","close":83.7351},{"date":"2018-10-01","close":83.5228},{"date":"2018-10-02","close":83.7384},{"date":"2018-10-03","close":83.1164},{"date":"2018-10-04","close":82.9008},{"date":"2018-10-05","close":82.7017},{"date":"2018-10-08","close":82.735},{"date":"2018-10-09","close":82.8925},{"date":"2018-10-10","close":82.9339},{"date":"2018-10-11","close":83.274},{"date":"2018-10-12","close":83.1744},{"date":"2018-10-15","close":83.2242},{"date":"2018-10-16","close":83.2159},{"date":"2018-10-17","close":82.9755},{"date":"2018-10-18","close":83.1247},{"date":"2018-10-19","close":83.0252},{"date":"2018-10-22","close":83.0418},{"date":"2018-10-23","close":83.2574},{"date":"2018-10-24","close":83.7052},{"date":"2018-10-25","close":83.5062},{"date":"2018-10-26","close":83.8794},{"date":"2018-10-29","close":83.8711},{"date":"2018-10-30","close":83.6886},{"date":"2018-10-31","close":83.4813},{"date":"2018-11-01","close":83.5528},{"date":"2018-11-02","close":83.0873},{"date":"2018-11-05","close":83.1372},{"date":"2018-11-06","close":83.0458},{"date":"2018-11-07","close":83.0458},{"date":"2018-11-08","close":82.9295},{"date":"2018-11-09","close":83.2536},{"date":"2018-11-12","close":83.5029},{"date":"2018-11-13","close":83.5694},{"date":"2018-11-14","close":83.7439},{"date":"2018-11-15","close":83.8022},{"date":"2018-11-16","close":84.0598},{"date":"2018-11-19","close":84.1845},{"date":"2018-11-20","close":84.1678},{"date":"2018-11-21","close":84.1512},{"date":"2018-11-23","close":84.2011},{"date":"2018-11-26","close":84.1346},{"date":"2018-11-27","close":84.2177},{"date":"2018-11-28","close":84.2094},{"date":"2018-11-29","close":84.4255},{"date":"2018-11-30","close":84.5917},{"date":"2018-12-03","close":84.7766},{"date":"2018-12-04","close":85.168},{"date":"2018-12-06","close":85.3846},{"date":"2018-12-07","close":85.6344},{"date":"2018-12-10","close":85.6844},{"date":"2018-12-11","close":85.4679},{"date":"2018-12-12","close":85.2347},{"date":"2018-12-13","close":85.2847},{"date":"2018-12-14","close":85.4179},{"date":"2018-12-17","close":85.6677},{"date":"2018-12-18","close":85.8789},{"date":"2018-12-19","close":86.1794},{"date":"2018-12-20","close":86.0708},{"date":"2018-12-21","close":86.146},{"date":"2018-12-24","close":86.363},{"date":"2018-12-26","close":85.954},{"date":"2018-12-27","close":86.171},{"date":"2018-12-28","close":86.6384},{"date":"2018-12-31","close":86.9639},{"date":"2019-01-02","close":87.1475},{"date":"2019-01-03","close":87.8402},{"date":"2019-01-04","close":87.1308},{"date":"2019-01-07","close":86.8888},{"date":"2019-01-08","close":86.6718},{"date":"2019-01-09","close":86.7219},{"date":"2019-01-10","close":86.6801},{"date":"2019-01-11","close":86.9388},{"date":"2019-01-14","close":86.8888},{"date":"2019-01-15","close":86.8053},{"date":"2019-01-16","close":86.7552},{"date":"2019-01-17","close":86.5967},{"date":"2019-01-18","close":86.3212},{"date":"2019-01-22","close":86.6217},{"date":"2019-01-23","close":86.5799},{"date":"2019-01-24","close":86.8554},{"date":"2019-01-25","close":86.6551},{"date":"2019-01-28","close":86.6801},{"date":"2019-01-29","close":86.9305},{"date":"2019-01-30","close":87.1308},{"date":"2019-01-31","close":87.5314},{"date":"2019-02-01","close":87.063},{"date":"2019-02-04","close":86.8707},{"date":"2019-02-05","close":87.0212},{"date":"2019-02-06","close":87.0882},{"date":"2019-02-07","close":87.3725},{"date":"2019-02-08","close":87.4896},{"date":"2019-02-11","close":87.3558},{"date":"2019-02-12","close":87.2386},{"date":"2019-02-13","close":87.0212},{"date":"2019-02-14","close":87.431},{"date":"2019-02-15","close":87.3474},{"date":"2019-02-19","close":87.4979},{"date":"2019-02-20","close":87.4812},{"date":"2019-02-21","close":87.2219},{"date":"2019-02-22","close":87.4812},{"date":"2019-02-25","close":87.3474},{"date":"2019-02-26","close":87.6067},{"date":"2019-02-27","close":87.2973},{"date":"2019-02-28","close":87.0714},{"date":"2019-03-01","close":86.7856},{"date":"2019-03-04","close":87.0538},{"date":"2019-03-05","close":87.1041},{"date":"2019-03-06","close":87.3471},{"date":"2019-03-07","close":87.6403},{"date":"2019-03-08","close":87.7661},{"date":"2019-03-11","close":87.6991},{"date":"2019-03-12","close":87.942},{"date":"2019-03-13","close":87.9085},{"date":"2019-03-14","close":87.7828},{"date":"2019-03-15","close":88.0593},{"date":"2019-03-18","close":87.942},{"date":"2019-03-19","close":87.8834},{"date":"2019-03-20","close":88.4951},{"date":"2019-03-21","close":88.4532},{"date":"2019-03-22","close":89.1068},{"date":"2019-03-25","close":89.333},{"date":"2019-03-26","close":89.2576},{"date":"2019-03-27","close":89.5174},{"date":"2019-03-28","close":89.5257},{"date":"2019-03-29","close":89.3833},{"date":"2019-04-01","close":88.7687},{"date":"2019-04-02","close":88.9198},{"date":"2019-04-03","close":88.6427},{"date":"2019-04-04","close":88.735},{"date":"2019-04-05","close":88.7771},{"date":"2019-04-08","close":88.6343},{"date":"2019-04-09","close":88.7938},{"date":"2019-04-10","close":89.0038},{"date":"2019-04-11","close":88.8022},{"date":"2019-04-12","close":88.3908},{"date":"2019-04-15","close":88.5084},{"date":"2019-04-16","close":88.2061},{"date":"2019-04-17","close":88.2229},{"date":"2019-04-18","close":88.4328},{"date":"2019-04-22","close":88.3068},{"date":"2019-04-23","close":88.4664},{"date":"2019-04-24","close":88.8022},{"date":"2019-04-25","close":88.6931},{"date":"2019-04-26","close":88.9282},{"date":"2019-04-29","close":88.7435},{"date":"2019-04-30","close":88.9198},{"date":"2019-05-01","close":88.8794},{"date":"2019-05-02","close":88.627},{"date":"2019-05-03","close":88.7448},{"date":"2019-05-06","close":88.9719},{"date":"2019-05-07","close":89.2748},{"date":"2019-05-08","close":89.1065},{"date":"2019-05-09","close":89.3421},{"date":"2019-05-10","close":89.2832},{"date":"2019-05-13","close":89.7292},{"date":"2019-05-14","close":89.645},{"date":"2019-05-15","close":89.9311},{"date":"2019-05-16","close":89.7544},{"date":"2019-05-17","close":89.7965},{"date":"2019-05-20","close":89.645},{"date":"2019-05-21","close":89.544},{"date":"2019-05-22","close":89.8133},{"date":"2019-05-23","close":90.3601},{"date":"2019-05-24","close":90.3349},{"date":"2019-05-28","close":90.7303},{"date":"2019-05-29","close":90.6967},{"date":"2019-05-30","close":91.0248},{"date":"2019-05-31","close":91.6306},{"date":"2019-06-03","close":92.0715},{"date":"2019-06-04","close":91.7343},{"date":"2019-06-05","close":91.7343},{"date":"2019-06-06","close":91.7174},{"date":"2019-06-07","close":92.0799},{"date":"2019-06-10","close":91.6247},{"date":"2019-06-11","close":91.6247},{"date":"2019-06-12","close":91.8608},{"date":"2019-06-13","close":92.0883},{"date":"2019-06-14","close":92.1558},{"date":"2019-06-17","close":92.1389},{"date":"2019-06-18","close":92.3159},{"date":"2019-06-19","close":92.5688},{"date":"2019-06-20","close":92.7206},{"date":"2019-06-21","close":92.3412},{"date":"2019-06-24","close":92.6616},{"date":"2019-06-25","close":92.8049},{"date":"2019-06-26","close":92.4255},{"date":"2019-06-27","close":92.7037},{"date":"2019-06-28","close":92.7459},{"date":"2019-07-01","close":92.6294},{"date":"2019-07-02","close":92.9587},{"date":"2019-07-03","close":93.136},{"date":"2019-07-05","close":92.5449},{"date":"2019-07-08","close":92.452},{"date":"2019-07-09","close":92.3929},{"date":"2019-07-10","close":92.4436},{"date":"2019-07-11","close":91.9876},{"date":"2019-07-12","close":92.0889},{"date":"2019-07-15","close":92.2831},{"date":"2019-07-16","close":92.0804},{"date":"2019-07-17","close":92.5111},{"date":"2019-07-18","close":92.7391},{"date":"2019-07-19","close":92.5702},{"date":"2019-07-22","close":92.6124},{"date":"2019-07-23","close":92.4604},{"date":"2019-07-24","close":92.5956},{"date":"2019-07-25","close":92.4351},{"date":"2019-07-26","close":92.4182},{"date":"2019-07-29","close":92.5027},{"date":"2019-07-30","close":92.5449},{"date":"2019-07-31","close":92.7814},{"date":"2019-08-01","close":93.8337},{"date":"2019-08-02","close":94.0283},{"date":"2019-08-05","close":94.8404},{"date":"2019-08-06","close":94.9926},{"date":"2019-08-07","close":94.9926},{"date":"2019-08-08","close":95.0011},{"date":"2019-08-09","close":94.8573},{"date":"2019-08-12","close":95.458},{"date":"2019-08-13","close":95.1196},{"date":"2019-08-14","close":95.754},{"date":"2019-08-15","close":96.3631},{"date":"2019-08-16","close":96.1093},{"date":"2019-08-19","close":95.6525},{"date":"2019-08-20","close":96.0755},{"date":"2019-08-21","close":95.8217},{"date":"2019-08-22","close":95.6102},{"date":"2019-08-23","close":96.2531},{"date":"2019-08-26","close":96.1601},{"date":"2019-08-27","close":96.5746},{"date":"2019-08-28","close":96.6084},{"date":"2019-08-29","close":96.4224},{"date":"2019-08-30","close":96.4477},{"date":"2019-09-03","close":96.6596},{"date":"2019-09-04","close":96.8121},{"date":"2019-09-05","close":96.0325},{"date":"2019-09-06","close":96.0919},{"date":"2019-09-09","close":95.4987},{"date":"2019-09-10","close":94.8038},{"date":"2019-09-11","close":94.7106},{"date":"2019-09-12","close":94.4988},{"date":"2019-09-13","close":93.6345},{"date":"2019-09-16","close":94.0411},{"date":"2019-09-17","close":94.287},{"date":"2019-09-18","close":94.3208},{"date":"2019-09-19","close":94.3632},{"date":"2019-09-20","close":94.9055},{"date":"2019-09-23","close":95.0411},{"date":"2019-09-24","close":95.5156},{"date":"2019-09-25","close":94.8886},{"date":"2019-09-26","close":95.0919},{"date":"2019-09-27","close":95.2275},{"date":"2019-09-30","close":95.3038},{"date":"2019-10-01","close":95.5677},{"date":"2019-10-02","close":95.8987},{"date":"2019-10-03","close":96.3994},{"date":"2019-10-04","close":96.5861},{"date":"2019-10-07","close":96.2636},{"date":"2019-10-08","close":96.4673},{"date":"2019-10-09","close":96.2212},{"date":"2019-10-10","close":95.6186},{"date":"2019-10-11","close":94.9652},{"date":"2019-10-14","close":95.2283},{"date":"2019-10-15","close":94.77},{"date":"2019-10-16","close":94.9567},{"date":"2019-10-17","close":94.9227},{"date":"2019-10-18","close":95.0076},{"date":"2019-10-21","close":94.6596},{"date":"2019-10-22","close":94.8803},{"date":"2019-10-23","close":94.9142},{"date":"2019-10-24","close":94.8973},{"date":"2019-10-25","close":94.6936},{"date":"2019-10-28","close":94.3372},{"date":"2019-10-29","close":94.422},{"date":"2019-10-30","close":94.8803},{"date":"2019-10-31","close":95.4828},{"date":"2019-11-01","close":95.3026},{"date":"2019-11-04","close":94.8182},{"date":"2019-11-05","close":94.3083},{"date":"2019-11-06","close":94.5802},{"date":"2019-11-07","close":93.8238},{"date":"2019-11-08","close":93.6963},{"date":"2019-11-11","close":93.7983},{"date":"2019-11-12","close":93.8408},{"date":"2019-11-13","close":94.0958},{"date":"2019-11-14","close":94.5717},{"date":"2019-11-15","close":94.4952},{"date":"2019-11-18","close":94.6567},{"date":"2019-11-19","close":94.8352},{"date":"2019-11-20","close":95.1837},{"date":"2019-11-21","close":94.9457},{"date":"2019-11-22","close":94.9287},{"date":"2019-11-25","close":94.9712},{"date":"2019-11-26","close":95.1497},{"date":"2019-11-27","close":94.9032},{"date":"2019-11-29","close":94.8267},{"date":"2019-12-02","close":94.4863},{"date":"2019-12-03","close":95.3289},{"date":"2019-12-04","close":94.9629},{"date":"2019-12-05","close":94.7416},{"date":"2019-12-06","close":94.4522},{"date":"2019-12-09","close":94.5288},{"date":"2019-12-10","close":94.4182},{"date":"2019-12-11","close":94.8097},{"date":"2019-12-12","close":94.0607},{"date":"2019-12-13","close":94.6139},{"date":"2019-12-16","close":94.1713},{"date":"2019-12-17","close":94.1798},{"date":"2019-12-18","close":93.9245},{"date":"2019-12-19","close":93.9978},{"date":"2019-12-20","close":93.9978},{"date":"2019-12-23","close":93.9126},{"date":"2019-12-24","close":94.0745},{"date":"2019-12-26","close":94.2109},{"date":"2019-12-27","close":94.3473},{"date":"2019-12-30","close":94.2876},{"date":"2019-12-31","close":93.9467},{"date":"2020-01-02","close":94.3814},{"date":"2020-01-03","close":95.0121},{"date":"2020-01-06","close":94.9098},{"date":"2020-01-07","close":94.7735},{"date":"2020-01-08","close":94.5518},{"date":"2020-01-09","close":94.62},{"date":"2020-01-10","close":94.8246},{"date":"2020-01-13","close":94.7137},{"date":"2020-01-14","close":94.9013},{"date":"2020-01-15","close":95.1399},{"date":"2020-01-16","close":94.9439},{"date":"2020-01-17","close":94.8672},{"date":"2020-01-21","close":95.2422},{"date":"2020-01-22","close":95.2593},{"date":"2020-01-23","close":95.4979},{"date":"2020-01-24","close":95.8389},{"date":"2020-01-27","close":96.4866},{"date":"2020-01-28","close":96.1627},{"date":"2020-01-29","close":96.623},{"date":"2020-01-30","close":96.7168},{"date":"2020-01-31","close":97.2026},{"date":"2020-02-03","close":97.1199},{"date":"2020-02-04","close":96.5565},{"date":"2020-02-05","close":96.1383},{"date":"2020-02-06","close":96.2066},{"date":"2020-02-07","close":96.6675},{"date":"2020-02-10","close":96.8552},{"date":"2020-02-11","close":96.6248},{"date":"2020-02-12","close":96.3773},{"date":"2020-02-13","close":96.4627},{"date":"2020-02-14","close":96.7017},{"date":"2020-02-18","close":96.8552},{"date":"2020-02-19","close":96.8382},{"date":"2020-02-20","close":97.1199},{"date":"2020-02-21","close":97.5125},{"date":"2020-02-24","close":98.2721},{"date":"2020-02-25","close":98.5452},{"date":"2020-02-26","close":98.494},{"date":"2020-02-27","close":98.9719},{"date":"2020-02-28","close":100.0815},{"date":"2020-03-02","close":100.0131},{"date":"2020-03-03","close":101.1753},{"date":"2020-03-04","close":100.9531},{"date":"2020-03-05","close":101.8504},{"date":"2020-03-06","close":102.8843},{"date":"2020-03-09","close":103.8072},{"date":"2020-03-10","close":101.9016},{"date":"2020-03-11","close":100.8848},{"date":"2020-03-12","close":100.936},{"date":"2020-03-13","close":100.278},{"date":"2020-03-16","close":102.927},{"date":"2020-03-17","close":100.3464},{"date":"2020-03-18","close":98.9535},{"date":"2020-03-19","close":99.2783},{"date":"2020-03-20","close":101.8076},{"date":"2020-03-23","close":103.0125},{"date":"2020-03-24","close":102.3118},{"date":"2020-03-25","close":102.3716},{"date":"2020-03-26","close":102.6194},{"date":"2020-03-27","close":103.3799},{"date":"2020-03-30","close":103.6192},{"date":"2020-03-31","close":103.8072},{"date":"2020-04-01","close":104.2299},{"date":"2020-04-02","close":104.2469},{"date":"2020-04-03","close":104.3239},{"date":"2020-04-06","close":103.8534},{"date":"2020-04-07","close":103.3914},{"date":"2020-04-08","close":103.2631},{"date":"2020-04-09","close":103.4855},{"date":"2020-04-13","close":103.2631},{"date":"2020-04-14","close":103.4},{"date":"2020-04-15","close":104.3239},{"date":"2020-04-16","close":104.4352},{"date":"2020-04-17","close":104.1614},{"date":"2020-04-20","close":104.4352},{"date":"2020-04-21","close":104.7261},{"date":"2020-04-22","close":104.4009},{"date":"2020-04-23","close":104.4694},{"date":"2020-04-24","close":104.4951},{"date":"2020-04-27","close":103.939},{"date":"2020-04-28","close":104.3924},{"date":"2020-04-29","close":104.341},{"date":"2020-04-30","close":104.093},{"date":"2020-05-01","close":104.2368},{"date":"2020-05-04","close":104.254},{"date":"2020-05-05","close":104.1769},{"date":"2020-05-06","close":103.7915},{"date":"2020-05-07","close":104.4253},{"date":"2020-05-08","close":104.0827},{"date":"2020-05-11","close":103.7915},{"date":"2020-05-12","close":104.1341},{"date":"2020-05-13","close":104.3482},{"date":"2020-05-14","close":104.5109},{"date":"2020-05-15","close":104.4424},{"date":"2020-05-18","close":103.8001},{"date":"2020-05-19","close":104.0913},{"date":"2020-05-20","close":104.117},{"date":"2020-05-21","close":104.1855},{"date":"2020-05-22","close":104.3824},{"date":"2020-05-26","close":104.1084},{"date":"2020-05-27","close":104.194},{"date":"2020-05-28","close":104.0998},{"date":"2020-05-29","close":104.4338},{"date":"2020-06-01","close":104.3927},{"date":"2020-06-02","close":104.2212},{"date":"2020-06-03","close":103.604},{"date":"2020-06-04","close":103.1924},{"date":"2020-06-05","close":102.6781},{"date":"2020-06-08","close":102.7895},{"date":"2020-06-09","close":103.1582},{"date":"2020-06-10","close":103.9297},{"date":"2020-06-11","close":104.2983},{"date":"2020-06-12","close":104.0669},{"date":"2020-06-15","close":103.9812},{"date":"2020-06-16","close":103.7669},{"date":"2020-06-17","close":103.9297},{"date":"2020-06-18","close":104.1612},{"date":"2020-06-19","close":104.1955},{"date":"2020-06-22","close":104.1012},{"date":"2020-06-23","close":104.0669},{"date":"2020-06-24","close":104.2641},{"date":"2020-06-25","close":104.2812},{"date":"2020-06-26","close":104.5641},{"date":"2020-06-29","close":104.667},{"date":"2020-06-30","close":104.4784},{"date":"2020-07-01","close":104.3154},{"date":"2020-07-02","close":104.4441},{"date":"2020-07-06","close":104.2896},{"date":"2020-07-07","close":104.6243},{"date":"2020-07-08","close":104.4613},{"date":"2020-07-09","close":104.7959},{"date":"2020-07-10","close":104.59},{"date":"2020-07-13","close":104.7015},{"date":"2020-07-14","close":104.6929},{"date":"2020-07-15","close":104.6586},{"date":"2020-07-16","close":104.7358},{"date":"2020-07-17","close":104.7101},{"date":"2020-07-20","close":104.7787},{"date":"2020-07-21","close":104.8903},{"date":"2020-07-22","close":104.9246},{"date":"2020-07-23","close":105.0276},{"date":"2020-07-24","close":104.9761},{"date":"2020-07-27","close":104.813},{"date":"2020-07-28","close":105.0619},{"date":"2020-07-29","close":105.1992},{"date":"2020-07-30","close":105.345},{"date":"2020-07-31","close":105.3708},{"date":"2020-08-03","close":105.3193},{"date":"2020-08-04","close":105.68},{"date":"2020-08-05","close":105.3279},{"date":"2020-08-06","close":105.4481},{"date":"2020-08-07","close":105.2248},{"date":"2020-08-10","close":105.1132},{"date":"2020-08-11","close":104.7525},{"date":"2020-08-12","close":104.4433},{"date":"2020-08-13","close":104.2287},{"date":"2020-08-14","close":104.2802},{"date":"2020-08-17","close":104.4519},{"date":"2020-08-18","close":104.6323},{"date":"2020-08-19","close":104.4948},{"date":"2020-08-20","close":104.7954},{"date":"2020-08-21","close":104.8727},{"date":"2020-08-24","close":104.7267},{"date":"2020-08-25","close":104.4777},{"date":"2020-08-26","close":104.4348},{"date":"2020-08-27","close":104.0655},{"date":"2020-08-28","close":104.2372},{"date":"2020-08-31","close":104.3488},{"date":"2020-09-01","close":104.6909},{"date":"2020-09-02","close":104.837},{"date":"2020-09-03","close":104.9745},{"date":"2020-09-04","close":104.3901},{"date":"2020-09-08","close":104.6135},{"date":"2020-09-09","close":104.562},{"date":"2020-09-10","close":104.6909},{"date":"2020-09-11","close":104.8542},{"date":"2020-09-14","close":104.7596},{"date":"2020-09-15","close":104.7081},{"date":"2020-09-16","close":104.6479},{"date":"2020-09-17","close":104.6823},{"date":"2020-09-18","close":104.5877},{"date":"2020-09-21","close":104.7768},{"date":"2020-09-22","close":104.7768},{"date":"2020-09-23","close":104.7768},{"date":"2020-09-24","close":104.8284},{"date":"2020-09-25","close":104.9143},{"date":"2020-09-28","close":104.8972},{"date":"2020-09-29","close":104.9745},{"date":"2020-09-30","close":104.6909},{"date":"2020-10-01","close":104.7502},{"date":"2020-10-02","close":104.647},{"date":"2020-10-05","close":103.9849},{"date":"2020-10-06","close":104.2257},{"date":"2020-10-07","close":103.9247},{"date":"2020-10-08","close":104.1139},{"date":"2020-10-09","close":104.0623},{"date":"2020-10-12","close":104.174},{"date":"2020-10-13","close":104.4062},{"date":"2020-10-14","close":104.4407},{"date":"2020-10-15","close":104.3288},{"date":"2020-10-16","close":104.2687},{"date":"2020-10-19","close":104.0967},{"date":"2020-10-20","close":103.8731},{"date":"2020-10-21","close":103.7355},{"date":"2020-10-22","close":103.3743},{"date":"2020-10-23","close":103.5205},{"date":"2020-10-26","close":103.7957},{"date":"2020-10-27","close":104.0279},{"date":"2020-10-28","close":104.0193},{"date":"2020-10-29","close":103.5807},{"date":"2020-10-30","close":103.2453},{"date":"2020-11-02","close":103.4226},{"date":"2020-11-03","close":103.1902},{"date":"2020-11-04","close":104.0593},{"date":"2020-11-05","close":104.0421},{"date":"2020-11-06","close":103.6893},{"date":"2020-11-09","close":102.9235},{"date":"2020-11-10","close":102.6309},{"date":"2020-11-11","close":102.7944},{"date":"2020-11-12","close":103.3796},{"date":"2020-11-13","close":103.2419},{"date":"2020-11-16","close":103.1644},{"date":"2020-11-17","close":103.4312},{"date":"2020-11-18","close":103.3967},{"date":"2020-11-19","close":103.5086},{"date":"2020-11-20","close":103.6893},{"date":"2020-11-23","close":103.4828},{"date":"2020-11-24","close":103.3193},{"date":"2020-11-25","close":103.3537},{"date":"2020-11-27","close":103.6635},{"date":"2020-11-30","close":103.5947},{"date":"2020-12-01","close":103.0436},{"date":"2020-12-02","close":102.8714},{"date":"2020-12-03","close":103.1469},{"date":"2020-12-04","close":102.7422},{"date":"2020-12-07","close":103.0608},{"date":"2020-12-08","close":103.1642},{"date":"2020-12-09","close":103.0178},{"date":"2020-12-10","close":103.2502},{"date":"2020-12-11","close":103.4569},{"date":"2020-12-14","close":103.3966},{"date":"2020-12-15","close":103.2933},{"date":"2020-12-16","close":103.2072},{"date":"2020-12-17","close":103.1322},{"date":"2020-12-18","close":103.0461},{"date":"2020-12-21","close":103.115},{"date":"2020-12-22","close":103.2873},{"date":"2020-12-23","close":103.0719},{"date":"2020-12-24","close":103.2184},{"date":"2020-12-28","close":103.227},{"date":"2020-12-29","close":103.2098},{"date":"2020-12-30","close":103.2787},{"date":"2020-12-31","close":103.3476},{"date":"2021-01-04","close":103.3735},{"date":"2021-01-05","close":103.1322},{"date":"2021-01-06","close":102.5291},{"date":"2021-01-07","close":102.1673},{"date":"2021-01-08","close":101.8743},{"date":"2021-01-11","close":101.6761},{"date":"2021-01-12","close":101.6589},{"date":"2021-01-13","close":102.0122},{"date":"2021-01-14","close":101.7795},{"date":"2021-01-15","close":102.0553},{"date":"2021-01-19","close":102.1156},{"date":"2021-01-20","close":102.1587},{"date":"2021-01-21","close":102.0122},{"date":"2021-01-22","close":102.1673},{"date":"2021-01-25","close":102.5808},{"date":"2021-01-26","close":102.5464},{"date":"2021-01-27","close":102.667},{"date":"2021-01-28","close":102.3999},{"date":"2021-01-29","close":102.219},{"date":"2021-02-01","close":102.3465},{"date":"2021-02-02","close":102.0879},{"date":"2021-02-03","close":101.8379},{"date":"2021-02-04","close":101.8034},{"date":"2021-02-05","close":101.5878},{"date":"2021-02-08","close":101.631},{"date":"2021-02-09","close":101.7086},{"date":"2021-02-10","close":101.9672},{"date":"2021-02-11","close":101.8896},{"date":"2021-02-12","close":101.5534},{"date":"2021-02-16","close":100.8205},{"date":"2021-02-17","close":100.8895},{"date":"2021-02-18","close":100.8809},{"date":"2021-02-19","close":100.4757},{"date":"2021-02-22","close":100.3119},{"date":"2021-02-23","close":100.3894},{"date":"2021-02-24","close":100.2515},{"date":"2021-02-25","close":98.9151},{"date":"2021-02-26","close":99.8032},{"date":"2021-03-01","close":99.6911},{"date":"2021-03-02","close":99.8722},{"date":"2021-03-03","close":99.3373},{"date":"2021-03-04","close":98.8456},{"date":"2021-03-05","close":98.7076},{"date":"2021-03-08","close":98.3194},{"date":"2021-03-09","close":98.7852},{"date":"2021-03-10","close":98.9923},{"date":"2021-03-11","close":98.9577},{"date":"2021-03-12","close":98.2417},{"date":"2021-03-15","close":98.3625},{"date":"2021-03-16","close":98.3452},{"date":"2021-03-17","close":98.1814},{"date":"2021-03-18","close":97.5689},{"date":"2021-03-19","close":97.5085},{"date":"2021-03-22","close":97.8277},{"date":"2021-03-23","close":98.3108},{"date":"2021-03-24","close":98.4401},{"date":"2021-03-25","close":98.3108},{"date":"2021-03-26","close":97.9829},{"date":"2021-03-29","close":97.6465},{"date":"2021-03-30","close":97.5602},{"date":"2021-03-31","close":97.4222},{"date":"2021-04-01","close":97.8538},{"date":"2021-04-05","close":97.5776},{"date":"2021-04-06","close":98.0524},{"date":"2021-04-07","close":97.9919},{"date":"2021-04-08","close":98.3286},{"date":"2021-04-09","close":98.0696},{"date":"2021-04-12","close":98.0092},{"date":"2021-04-13","close":98.4149},{"date":"2021-04-14","close":98.294},{"date":"2021-04-15","close":98.9242},{"date":"2021-04-16","close":98.6566},{"date":"2021-04-19","close":98.553},{"date":"2021-04-20","close":98.8465},{"date":"2021-04-21","close":98.8983},{"date":"2021-04-22","close":98.976},{"date":"2021-04-23","close":98.8465},{"date":"2021-04-26","close":98.7429},{"date":"2021-04-27","close":98.3545},{"date":"2021-04-28","close":98.4839},{"date":"2021-04-29","close":98.3113},{"date":"2021-04-30","close":98.3976},{"date":"2021-05-03","close":98.5652},{"date":"2021-05-04","close":98.6948},{"date":"2021-05-05","close":98.8157},{"date":"2021-05-06","close":98.8589},{"date":"2021-05-07","close":98.8934},{"date":"2021-05-10","close":98.6948},{"date":"2021-05-11","close":98.5307},{"date":"2021-05-12","close":98.0556},{"date":"2021-05-13","close":98.3838},{"date":"2021-05-14","close":98.5997},{"date":"2021-05-17","close":98.5048},{"date":"2021-05-18","close":98.5048},{"date":"2021-05-19","close":98.211},{"date":"2021-05-20","close":98.617},{"date":"2021-05-21","close":98.6516},{"date":"2021-05-24","close":98.7466},{"date":"2021-05-25","close":99.1094},{"date":"2021-05-26","close":98.9971},{"date":"2021-05-27","close":98.8243},{"date":"2021-05-28","close":98.8157},{"date":"2021-06-01","close":98.7975},{"date":"2021-06-02","close":98.9099},{"date":"2021-06-03","close":98.6592},{"date":"2021-06-04","close":99.2038},{"date":"2021-06-07","close":99.126},{"date":"2021-06-08","close":99.4112},{"date":"2021-06-09","close":99.7224},{"date":"2021-06-10","close":100.0768},{"date":"2021-06-11","close":99.9299},{"date":"2021-06-14","close":99.6187},{"date":"2021-06-15","close":99.636},{"date":"2021-06-16","close":98.9531},{"date":"2021-06-17","close":99.3075},{"date":"2021-06-18","close":99.8694},{"date":"2021-06-21","close":99.5496},{"date":"2021-06-22","close":99.7311},{"date":"2021-06-23","close":99.5323},{"date":"2021-06-24","close":99.515},{"date":"2021-06-25","close":99.3075},{"date":"2021-06-28","close":99.6187},{"date":"2021-06-29","close":99.6706},{"date":"2021-06-30","close":99.8261},{"date":"2021-07-01","close":99.7543},{"date":"2021-07-02","close":100.1176},{"date":"2021-07-06","close":100.6453},{"date":"2021-07-07","close":100.9393},{"date":"2021-07-08","close":101.1988},{"date":"2021-07-09","close":100.6885},{"date":"2021-07-12","close":100.6366},{"date":"2021-07-13","close":100.3252},{"date":"2021-07-14","close":100.7577},{"date":"2021-07-15","close":101.1815},{"date":"2021-07-16","close":101.1642},{"date":"2021-07-19","close":102.0291},{"date":"2021-07-20","close":101.8994},{"date":"2021-07-21","close":101.3112},{"date":"2021-07-22","close":101.5448},{"date":"2021-07-23","close":101.3891},{"date":"2021-07-26","close":101.3199},{"date":"2021-07-27","close":101.7524},{"date":"2021-07-28","close":101.8389},{"date":"2021-07-29","close":101.5275},{"date":"2021-07-30","close":101.8129},{"date":"2021-08-02","close":102.2595},{"date":"2021-08-03","close":102.2855},{"date":"2021-08-04","close":102.2595},{"date":"2021-08-05","close":101.8874},{"date":"2021-08-06","close":101.2902},{"date":"2021-08-09","close":101.0738},{"date":"2021-08-10","close":100.8834},{"date":"2021-08-11","close":100.9959},{"date":"2021-08-12","close":100.892},{"date":"2021-08-13","close":101.4719},{"date":"2021-08-16","close":101.6969},{"date":"2021-08-17","close":101.645},{"date":"2021-08-18","close":101.5931},{"date":"2021-08-19","close":101.8181},{"date":"2021-08-20","close":101.7229},{"date":"2021-08-23","close":101.7489},{"date":"2021-08-24","close":101.4719},{"date":"2021-08-25","close":101.0738},{"date":"2021-08-26","close":101.0738},{"date":"2021-08-27","close":101.4027},{"date":"2021-08-30","close":101.6017},{"date":"2021-08-31","close":101.4113},{"date":"2021-09-01","close":101.4546},{"date":"2021-09-02","close":101.5759},{"date":"2021-09-03","close":101.3334},{"date":"2021-09-07","close":100.935},{"date":"2021-09-08","close":101.2121},{"date":"2021-09-09","close":101.4979},{"date":"2021-09-10","close":101.1775},{"date":"2021-09-13","close":101.2987},{"date":"2021-09-14","close":101.6798},{"date":"2021-09-15","close":101.5066},{"date":"2021-09-16","close":101.1861},{"date":"2021-09-17","close":100.8917},{"date":"2021-09-20","close":101.4027},{"date":"2021-09-21","close":101.3421},{"date":"2021-09-22","close":101.4373},{"date":"2021-09-23","close":100.5193},{"date":"2021-09-24","close":100.2161},{"date":"2021-09-27","close":99.9476},{"date":"2021-09-28","close":99.5665},{"date":"2021-09-29","close":99.6704},{"date":"2021-09-30","close":99.7917},{"date":"2021-10-01","close":100.1991},{"date":"2021-10-04","close":100.0778},{"date":"2021-10-05","close":99.7657},{"date":"2021-10-06","close":99.7917},{"date":"2021-10-07","close":99.393},{"date":"2021-10-08","close":99.1764},{"date":"2021-10-11","close":98.9337},{"date":"2021-10-12","close":99.3844},{"date":"2021-10-13","close":99.575},{"date":"2021-10-14","close":99.8091},{"date":"2021-10-15","close":99.315},{"date":"2021-10-18","close":99.1764},{"date":"2021-10-19","close":98.821},{"date":"2021-10-20","close":98.7777},{"date":"2021-10-21","close":98.5177},{"date":"2021-10-22","close":98.769},{"date":"2021-10-25","close":98.8904},{"date":"2021-10-26","close":99.0117},{"date":"2021-10-27","close":99.5664},{"date":"2021-10-28","close":99.3064},{"date":"2021-10-29","close":99.3497},{"date":"2021-11-01","close":99.3419},{"date":"2021-11-02","close":99.5847},{"date":"2021-11-03","close":99.2725},{"date":"2021-11-04","close":99.8102},{"date":"2021-11-05","close":100.3567},{"date":"2021-11-08","close":99.923},{"date":"2021-11-09","close":100.3827},{"date":"2021-11-10","close":99.524},{"date":"2021-11-11","close":99.2031},{"date":"2021-11-12","close":99.4113},{"date":"2021-11-15","close":99.021},{"date":"2021-11-16","close":98.9342},{"date":"2021-11-17","close":99.2899},{"date":"2021-11-18","close":99.3506},{"date":"2021-11-19","close":99.6194},{"date":"2021-11-22","close":98.8909},{"date":"2021-11-23","close":98.4833},{"date":"2021-11-24","close":98.7868},{"date":"2021-11-26","close":100.0618},{"date":"2021-11-29","close":99.8363},{"date":"2021-11-30","close":100.4347},{"date":"2021-12-01","close":100.6239},{"date":"2021-12-02","close":100.407},{"date":"2021-12-03","close":100.9972},{"date":"2021-12-06","close":100.4937},{"date":"2021-12-07","close":100.1118},{"date":"2021-12-08","close":99.7907},{"date":"2021-12-09","close":100.0424},{"date":"2021-12-10","close":100.1118},{"date":"2021-12-13","close":100.5892},{"date":"2021-12-14","close":100.4156},{"date":"2021-12-15","close":100.2681},{"date":"2021-12-16","close":100.5599},{"date":"2021-12-17","close":100.7859},{"date":"2021-12-20","close":100.699},{"date":"2021-12-21","close":100.2994},{"date":"2021-12-22","close":100.3949},{"date":"2021-12-23","close":100.1864},{"date":"2021-12-27","close":100.2212},{"date":"2021-12-28","close":100.2038},{"date":"2021-12-29","close":99.6912},{"date":"2021-12-30","close":100.0214},{"date":"2021-12-31","close":99.9084},{"date":"2022-01-03","close":98.9788},{"date":"2022-01-04","close":98.9267},{"date":"2022-01-05","close":98.5097},{"date":"2022-01-06","close":98.2664},{"date":"2022-01-07","close":97.945},{"date":"2022-01-10","close":97.9189},{"date":"2022-01-11","close":98.1535},{"date":"2022-01-12","close":98.1709},{"date":"2022-01-13","close":98.4836},{"date":"2022-01-14","close":97.806},{"date":"2022-01-18","close":97.0675},{"date":"2022-01-19","close":97.3021},{"date":"2022-01-20","close":97.5106},{"date":"2022-01-21","close":98.0753},{"date":"2022-01-24","close":97.9884},{"date":"2022-01-25","close":97.8581},{"date":"2022-01-26","close":97.1631},{"date":"2022-01-27","close":97.5714},{"date":"2022-01-28","close":97.7973},{"date":"2022-01-31","close":97.7973},{"date":"2022-02-01","close":97.6651},{"date":"2022-02-02","close":97.8652},{"date":"2022-02-03","close":97.4477},{"date":"2022-02-04","close":96.6999},{"date":"2022-02-07","close":96.7259},{"date":"2022-02-08","close":96.4129},{"date":"2022-02-09","close":96.5433},{"date":"2022-02-10","close":95.6563},{"date":"2022-02-11","close":96.6477},{"date":"2022-02-14","close":95.9781},{"date":"2022-02-15","close":95.6911},{"date":"2022-02-16","close":95.8911},{"date":"2022-02-17","close":96.4042},{"date":"2022-02-18","close":96.7172},{"date":"2022-02-22","close":96.7085},{"date":"2022-02-23","close":96.2042},{"date":"2022-02-24","close":96.4303},{"date":"2022-02-25","close":96.4042},{"date":"2022-02-28","close":97.4999},{"date":"2022-03-01","close":98.4495},{"date":"2022-03-02","close":96.9698},{"date":"2022-03-03","close":97.3876},{"date":"2022-03-04","close":98.3538},{"date":"2022-03-07","close":97.936},{"date":"2022-03-08","close":97.3006},{"date":"2022-03-09","close":96.7},{"date":"2022-03-10","close":96.2561},{"date":"2022-03-11","close":96.23},{"date":"2022-03-14","close":95.0115},{"date":"2022-03-15","close":94.968},{"date":"2022-03-16","close":94.8374},{"date":"2022-03-17","close":94.6546},{"date":"2022-03-18","close":94.9331},{"date":"2022-03-21","close":93.6972},{"date":"2022-03-22","close":93.1836},{"date":"2022-03-23","close":93.8103},{"date":"2022-03-24","close":93.2881},{"date":"2022-03-25","close":92.3307},{"date":"2022-03-28","close":92.5396},{"date":"2022-03-29","close":93.0009},{"date":"2022-03-30","close":93.3664},{"date":"2022-03-31","close":93.5405},{"date":"2022-04-01","close":92.9314},{"date":"2022-04-04","close":92.8704},{"date":"2022-04-05","close":91.7638},{"date":"2022-04-06","close":91.4414},{"date":"2022-04-07","close":91.2148},{"date":"2022-04-08","close":90.753},{"date":"2022-04-11","close":90.3173},{"date":"2022-04-12","close":90.753},{"date":"2022-04-13","close":90.9534},{"date":"2022-04-14","close":90.1343},{"date":"2022-04-18","close":89.8729},{"date":"2022-04-19","close":89.2804},{"date":"2022-04-20","close":89.9775},{"date":"2022-04-21","close":89.4808},{"date":"2022-04-22","close":89.5244},{"date":"2022-04-25","close":90.0995},{"date":"2022-04-26","close":90.7007},{"date":"2022-04-27","close":90.1953},{"date":"2022-04-28","close":90.0646},{"date":"2022-04-29","close":89.5854},{"date":"2022-05-02","close":88.9179},{"date":"2022-05-03","close":89.0226},{"date":"2022-05-04","close":89.5984},{"date":"2022-05-05","close":88.6999},{"date":"2022-05-06","close":88.1938},{"date":"2022-05-09","close":88.8481},{"date":"2022-05-10","close":89.1448},{"date":"2022-05-11","close":89.6944},{"date":"2022-05-12","close":89.991},{"date":"2022-05-13","close":89.5199},{"date":"2022-05-16","close":89.8951},{"date":"2022-05-17","close":89.2146},{"date":"2022-05-18","close":89.8514},{"date":"2022-05-19","close":90.1743},{"date":"2022-05-20","close":90.593},{"date":"2022-05-23","close":90.0434},{"date":"2022-05-24","close":90.8198},{"date":"2022-05-25","close":91.0031},{"date":"2022-05-26","close":90.9594},{"date":"2022-05-27","close":91.0903},{"date":"2022-05-31","close":90.1394},{"date":"2022-06-01","close":89.6318},{"date":"2022-06-02","close":89.7629},{"date":"2022-06-03","close":89.5882},{"date":"2022-06-06","close":88.9156},{"date":"2022-06-07","close":89.2737},{"date":"2022-06-08","close":88.9418},{"date":"2022-06-09","close":88.8631},{"date":"2022-06-10","close":87.9896},{"date":"2022-06-13","close":86.426},{"date":"2022-06-14","close":85.736},{"date":"2022-06-15","close":86.9326},{"date":"2022-06-16","close":87.5005},{"date":"2022-06-17","close":87.5266},{"date":"2022-06-21","close":87.0724},{"date":"2022-06-22","close":88.1731},{"date":"2022-06-23","close":88.671},{"date":"2022-06-24","close":88.3565},{"date":"2022-06-27","close":87.8586},{"date":"2022-06-28","close":87.9721},{"date":"2022-06-29","close":88.6797},{"date":"2022-06-30","close":89.361},{"date":"2022-07-01","close":90.319},{"date":"2022-07-05","close":90.6514},{"date":"2022-07-06","close":89.8816},{"date":"2022-07-07","close":89.3304},{"date":"2022-07-08","close":88.788},{"date":"2022-07-11","close":89.4879},{"date":"2022-07-12","close":89.6979},{"date":"2022-07-13","close":90.0828},{"date":"2022-07-14","close":89.5841},{"date":"2022-07-15","close":89.8903},{"date":"2022-07-18","close":89.6279},{"date":"2022-07-19","close":89.2167},{"date":"2022-07-20","close":89.1292},{"date":"2022-07-21","close":90.144},{"date":"2022-07-22","close":91.1763},{"date":"2022-07-25","close":90.8527},{"date":"2022-07-26","close":90.8876},{"date":"2022-07-27","close":91.0714},{"date":"2022-07-28","close":91.9725},{"date":"2022-07-29","close":92.0075},{"date":"2022-08-01","close":92.5455},{"date":"2022-08-02","close":91.266},{"date":"2022-08-03","close":91.6429},{"date":"2022-08-04","close":92.1074},{"date":"2022-08-05","close":90.7753},{"date":"2022-08-08","close":91.3099},{"date":"2022-08-09","close":91.0382},{"date":"2022-08-10","close":91.0908},{"date":"2022-08-11","close":90.4861},{"date":"2022-08-12","close":90.8454},{"date":"2022-08-15","close":91.1346},{"date":"2022-08-16","close":91.0294},{"date":"2022-08-17","close":90.4159},{"date":"2022-08-18","close":90.5912},{"date":"2022-08-19","close":89.8112},{"date":"2022-08-22","close":89.4169},{"date":"2022-08-23","close":89.1978},{"date":"2022-08-24","close":88.8998},{"date":"2022-08-25","close":89.4694},{"date":"2022-08-26","close":89.3643},{"date":"2022-08-29","close":88.856},{"date":"2022-08-30","close":88.8297},{"date":"2022-08-31","close":88.4616},{"date":"2022-09-01","close":87.7584},{"date":"2022-09-02","close":88.25},{"date":"2022-09-06","close":87.2668},{"date":"2022-09-07","close":87.8374},{"date":"2022-09-08","close":87.5126},{"date":"2022-09-09","close":87.5213},{"date":"2022-09-12","close":87.3106},{"date":"2022-09-13","close":86.819},{"date":"2022-09-14","close":86.8629},{"date":"2022-09-15","close":86.5644},{"date":"2022-09-16","close":86.6347},{"date":"2022-09-19","close":86.3888},{"date":"2022-09-20","close":85.8533},{"date":"2022-09-21","close":86.1957},{"date":"2022-09-22","close":84.8963},{"date":"2022-09-23","close":85.0017},{"date":"2022-09-26","close":83.5882},{"date":"2022-09-27","close":83.0175},{"date":"2022-09-28","close":84.8876},{"date":"2022-09-29","close":84.4925},{"date":"2022-09-30","close":84.273},{"date":"2022-10-03","close":85.2732},{"date":"2022-10-04","close":85.4491},{"date":"2022-10-05","close":84.6398},{"date":"2022-10-06","close":84.1736},{"date":"2022-10-07","close":83.7602},{"date":"2022-10-10","close":83.2676},{"date":"2022-10-11","close":83.4787},{"date":"2022-10-12","close":83.7514},{"date":"2022-10-13","close":83.3995},{"date":"2022-10-14","close":82.9333},{"date":"2022-10-17","close":83.0212},{"date":"2022-10-18","close":83.2324},{"date":"2022-10-19","close":82.3615},{"date":"2022-10-20","close":81.7458},{"date":"2022-10-21","close":81.9305},{"date":"2022-10-24","close":81.8249},{"date":"2022-10-25","close":82.8453},{"date":"2022-10-26","close":83.2676},{"date":"2022-10-27","close":83.8569},{"date":"2022-10-28","close":83.4259},{"date":"2022-10-31","close":83.0477},{"date":"2022-11-01","close":83.0327},{"date":"2022-11-02","close":82.8916},{"date":"2022-11-03","close":82.5302},{"date":"2022-11-04","close":82.3539},{"date":"2022-11-07","close":82.063},{"date":"2022-11-08","close":82.6095},{"date":"2022-11-09","close":82.8916},{"date":"2022-11-10","close":84.7517},{"date":"2022-11-11","close":84.5754},{"date":"2022-11-14","close":84.3726},{"date":"2022-11-15","close":84.9985},{"date":"2022-11-16","close":85.6244},{"date":"2022-11-17","close":85.0426},{"date":"2022-11-18","close":84.7428},{"date":"2022-11-21","close":84.69},{"date":"2022-11-22","close":85.1748},{"date":"2022-11-23","close":85.6332},{"date":"2022-11-25","close":85.6068},{"date":"2022-11-28","close":85.642},{"date":"2022-11-29","close":85.2806},{"date":"2022-11-30","close":86.0475},{"date":"2022-12-01","close":86.9874},{"date":"2022-12-02","close":87.164},{"date":"2022-12-05","close":86.2808},{"date":"2022-12-06","close":86.8107},{"date":"2022-12-07","close":87.5704},{"date":"2022-12-08","close":87.0757},{"date":"2022-12-09","close":86.4309},{"date":"2022-12-12","close":86.3072},{"date":"2022-12-13","close":87.0845},{"date":"2022-12-14","close":87.323},{"date":"2022-12-15","close":87.493},{"date":"2022-12-16","close":87.2717},{"date":"2022-12-19","close":86.5637},{"date":"2022-12-20","close":85.9353},{"date":"2022-12-21","close":86.0415},{"date":"2022-12-22","close":86.015},{"date":"2022-12-23","close":85.6255},{"date":"2022-12-27","close":84.9087},{"date":"2022-12-28","close":84.7051},{"date":"2022-12-29","close":85.1211},{"date":"2022-12-30","close":84.7671},{"date":"2023-01-03","close":85.4308},{"date":"2023-01-04","close":86.0858},{"date":"2023-01-05","close":85.9618},{"date":"2023-01-06","close":87.0681},{"date":"2023-01-09","close":87.2894},{"date":"2023-01-10","close":86.7407},{"date":"2023-01-11","close":87.2983},{"date":"2023-01-12","close":88.0771},{"date":"2023-01-13","close":87.608},{"date":"2023-01-17","close":87.3336},{"date":"2023-01-18","close":88.5195},{"date":"2023-01-19","close":88.3514},{"date":"2023-01-20","close":87.7673},{"date":"2023-01-23","close":87.4841},{"date":"2023-01-24","close":87.9886},{"date":"2023-01-25","close":88.0859},{"date":"2023-01-26","close":87.7673},{"date":"2023-01-27","close":87.6346},{"date":"2023-01-30","close":87.3602},{"date":"2023-01-31","close":87.8027},{"date":"2023-02-01","close":88.4342},{"date":"2023-02-02","close":88.3987},{"date":"2023-02-03","close":87.4497},{"date":"2023-02-06","close":86.6959},{"date":"2023-02-07","close":86.483},{"date":"2023-02-08","close":86.8023},{"date":"2023-02-09","close":86.412},{"date":"2023-02-10","close":85.9952},{"date":"2023-02-13","close":86.1992},{"date":"2023-02-14","close":85.8089},{"date":"2023-02-15","close":85.5517},{"date":"2023-02-16","close":85.2679},{"date":"2023-02-17","close":85.5074},{"date":"2023-02-21","close":84.5761},{"date":"2023-02-22","close":84.7269},{"date":"2023-02-23","close":85.055},{"date":"2023-02-24","close":84.5407},{"date":"2023-02-27","close":84.7979},{"date":"2023-02-28","close":84.9309},{"date":"2023-03-01","close":84.2519},{"date":"2023-03-02","close":83.9053},{"date":"2023-03-03","close":84.5807},{"date":"2023-03-06","close":84.4296},{"date":"2023-03-07","close":84.4385},{"date":"2023-03-08","close":84.4119},{"date":"2023-03-09","close":84.9362},{"date":"2023-03-10","close":86.5004},{"date":"2023-03-13","close":87.5491},{"date":"2023-03-14","close":86.7226},{"date":"2023-03-15","close":87.9757},{"date":"2023-03-16","close":87.1847},{"date":"2023-03-17","close":88.2156},{"date":"2023-03-20","close":87.8602},{"date":"2023-03-21","close":87.0958},{"date":"2023-03-22","close":88.2423},{"date":"2023-03-23","close":88.7489},{"date":"2023-03-24","close":88.7755},{"date":"2023-03-27","close":87.6824},{"date":"2023-03-28","close":87.6291},{"date":"2023-03-29","close":87.478},{"date":"2023-03-30","close":87.6113},{"date":"2023-03-31","close":88.0912},{"date":"2023-04-03","close":88.5062},{"date":"2023-04-04","close":89.0761},{"date":"2023-04-05","close":89.4501},{"date":"2023-04-06","close":89.4768},{"date":"2023-04-10","close":88.5952},{"date":"2023-04-11","close":88.5596},{"date":"2023-04-12","close":88.8179},{"date":"2023-04-13","close":88.524},{"date":"2023-04-14","close":88.0877},{"date":"2023-04-17","close":87.5266},{"date":"2023-04-18","close":87.6691},{"date":"2023-04-19","close":87.4821},{"date":"2023-04-20","close":87.9897},{"date":"2023-04-21","close":87.776},{"date":"2023-04-24","close":88.2034},{"date":"2023-04-25","close":89.0761},{"date":"2023-04-26","close":88.7288},{"date":"2023-04-27","close":88.15},{"date":"2023-04-28","close":88.809},{"date":"2023-05-01","close":87.7637},{"date":"2023-05-02","close":88.9062},{"date":"2023-05-03","close":89.4865},{"date":"2023-05-04","close":89.4686},{"date":"2023-05-05","close":88.9866},{"date":"2023-05-08","close":88.4421},{"date":"2023-05-09","close":88.335},{"date":"2023-05-10","close":88.9955},{"date":"2023-05-11","close":89.3258},{"date":"2023-05-12","close":88.7902},{"date":"2023-05-15","close":88.5938},{"date":"2023-05-16","close":88.3082},{"date":"2023-05-17","close":88.0225},{"date":"2023-05-18","close":87.478},{"date":"2023-05-19","close":87.1477},{"date":"2023-05-22","close":86.9871},{"date":"2023-05-23","close":87.1299},{"date":"2023-05-24","close":86.9068},{"date":"2023-05-25","close":86.3622},{"date":"2023-05-26","close":86.5229},{"date":"2023-05-30","close":87.2013},{"date":"2023-05-31","close":87.5316},{"date":"2023-06-01","close":87.775},{"date":"2023-06-02","close":87.0771},{"date":"2023-06-05","close":87.0502},{"date":"2023-06-06","close":87.1039},{"date":"2023-06-07","close":86.4686},{"date":"2023-06-08","close":87.0502},{"date":"2023-06-09","close":86.7371},{"date":"2023-06-12","close":86.8802},{"date":"2023-06-13","close":86.2628},{"date":"2023-06-14","close":86.3791},{"date":"2023-06-15","close":87.0502},{"date":"2023-06-16","close":86.6744},{"date":"2023-06-20","close":86.9339},{"date":"2023-06-21","close":87.0144},{"date":"2023-06-22","close":86.5223},{"date":"2023-06-23","close":86.8802},{"date":"2023-06-26","close":87.0949},{"date":"2023-06-27","close":86.7907},{"date":"2023-06-28","close":87.1397},{"date":"2023-06-29","close":86.2449},{"date":"2023-06-30","close":86.4329},{"date":"2023-07-03","close":86.0579},{"date":"2023-07-05","close":85.6453},{"date":"2023-07-06","close":84.9458},{"date":"2023-07-07","close":84.8382},{"date":"2023-07-10","close":85.2776},{"date":"2023-07-11","close":85.457},{"date":"2023-07-12","close":86.2911},{"date":"2023-07-13","close":87.0087},{"date":"2023-07-14","close":86.5781},{"date":"2023-07-17","close":86.7217},{"date":"2023-07-18","close":86.8203},{"date":"2023-07-19","close":87.1163},{"date":"2023-07-20","close":86.4257},{"date":"2023-07-21","close":86.4974},{"date":"2023-07-24","close":86.2911},{"date":"2023-07-25","close":86.1297},{"date":"2023-07-26","close":86.4257},{"date":"2023-07-27","close":85.4839},{"date":"2023-07-28","close":85.762},{"date":"2023-07-31","close":85.8696},{"date":"2023-08-01","close":85.3679},{"date":"2023-08-02","close":85.197},{"date":"2023-08-03","close":84.5676},{"date":"2023-08-04","close":85.4668},{"date":"2023-08-07","close":85.2599},{"date":"2023-08-08","close":85.6916},{"date":"2023-08-09","close":85.7455},{"date":"2023-08-10","close":85.0891},{"date":"2023-08-11","close":84.6395},{"date":"2023-08-14","close":84.5046},{"date":"2023-08-15","close":84.3428},{"date":"2023-08-16","close":84.0191},{"date":"2023-08-17","close":83.9112},{"date":"2023-08-18","close":84.163},{"date":"2023-08-21","close":83.6414},{"date":"2023-08-22","close":83.6774},{"date":"2023-08-23","close":84.5856},{"date":"2023-08-24","close":84.2709},{"date":"2023-08-25","close":84.2439},{"date":"2023-08-28","close":84.4776},{"date":"2023-08-29","close":85.0801},{"date":"2023-08-30","close":85.0711},{"date":"2023-08-31","close":85.2419},{"date":"2023-09-01","close":84.7209},{"date":"2023-09-05","close":84.2071},{"date":"2023-09-06","close":83.9907},{"date":"2023-09-07","close":84.2792},{"date":"2023-09-08","close":84.2972},{"date":"2023-09-11","close":84.153},{"date":"2023-09-12","close":84.2702},{"date":"2023-09-13","close":84.3693},{"date":"2023-09-14","close":84.18},{"date":"2023-09-15","close":83.9186},{"date":"2023-09-18","close":83.9997},{"date":"2023-09-19","close":83.6932},{"date":"2023-09-20","close":83.6301},{"date":"2023-09-21","close":83.0081},{"date":"2023-09-22","close":83.3326},{"date":"2023-09-25","close":82.7196},{"date":"2023-09-26","close":82.6926},{"date":"2023-09-27","close":82.323},{"date":"2023-09-28","close":82.5483},{"date":"2023-09-29","close":82.5664},{"date":"2023-10-02","close":81.8966},{"date":"2023-10-03","close":81.2188},{"date":"2023-10-04","close":81.7339},{"date":"2023-10-05","close":81.8876},{"date":"2023-10-06","close":81.4086},{"date":"2023-10-09","close":82.448},{"date":"2023-10-10","close":82.2852},{"date":"2023-10-11","close":82.7372},{"date":"2023-10-12","close":81.9418},{"date":"2023-10-13","close":82.466},{"date":"2023-10-16","close":81.978},{"date":"2023-10-17","close":81.1736},{"date":"2023-10-18","close":80.7939},{"date":"2023-10-19","close":80.3962},{"date":"2023-10-20","close":80.8662},{"date":"2023-10-23","close":81.2458},{"date":"2023-10-24","close":81.3905},{"date":"2023-10-25","close":80.6765},{"date":"2023-10-26","close":81.291},{"date":"2023-10-27","close":81.4176},{"date":"2023-10-30","close":81.1465},{"date":"2023-10-31","close":80.9747},{"date":"2023-11-01","close":81.9073},{"date":"2023-11-02","close":82.4149},{"date":"2023-11-03","close":83.0493},{"date":"2023-11-06","close":82.569},{"date":"2023-11-07","close":83.0403},{"date":"2023-11-08","close":83.3756},{"date":"2023-11-09","close":82.5508},{"date":"2023-11-10","close":82.6415},{"date":"2023-11-13","close":82.5962},{"date":"2023-11-14","close":83.8379},{"date":"2023-11-15","close":83.1853},{"date":"2023-11-16","close":83.8107},{"date":"2023-11-17","close":83.8651},{"date":"2023-11-20","close":83.9829},{"date":"2023-11-21","close":84.0917},{"date":"2023-11-22","close":84.0645},{"date":"2023-11-24","close":83.6294},{"date":"2023-11-27","close":84.2639},{"date":"2023-11-28","close":84.6355},{"date":"2023-11-29","close":85.0796},{"date":"2023-11-30","close":84.6627},{"date":"2023-12-01","close":85.4615},{"date":"2023-12-04","close":85.1071},{"date":"2023-12-05","close":85.7068},{"date":"2023-12-06","close":86.0613},{"date":"2023-12-07","close":85.934},{"date":"2023-12-08","close":85.3797},{"date":"2023-12-11","close":85.3888},{"date":"2023-12-12","close":85.5706},{"date":"2023-12-13","close":86.8428},{"date":"2023-12-14","close":87.5647},{"date":"2023-12-15","close":87.4918},{"date":"2023-12-18","close":87.3004},{"date":"2023-12-19","close":87.4645},{"date":"2023-12-20","close":87.8928},{"date":"2023-12-21","close":87.7561},{"date":"2023-12-22","close":87.6741},{"date":"2023-12-26","close":87.7288},{"date":"2023-12-27","close":88.4124},{"date":"2023-12-28","close":88.0751},{"date":"2023-12-29","close":87.8564},{"date":"2024-01-02","close":87.5282},{"date":"2024-01-03","close":87.7379},{"date":"2024-01-04","close":87.2092},{"date":"2024-01-05","close":86.8902},{"date":"2024-01-08","close":87.1819},{"date":"2024-01-09","close":87.1455},{"date":"2024-01-10","close":87.0087},{"date":"2024-01-11","close":87.4736},{"date":"2024-01-12","close":87.7105},{"date":"2024-01-16","close":86.9996},{"date":"2024-01-17","close":86.717},{"date":"2024-01-18","close":86.5256},{"date":"2024-01-19","close":86.5347},{"date":"2024-01-22","close":86.7991},{"date":"2024-01-23","close":86.5803},{"date":"2024-01-24","close":86.3342},{"date":"2024-01-25","close":86.7079},{"date":"2024-01-26","close":86.553},{"date":"2024-01-29","close":87.0725},{"date":"2024-01-30","close":87.191},{"date":"2024-01-31","close":87.9202},{"date":"2024-02-01","close":88.4647},{"date":"2024-02-02","close":87.3135},{"date":"2024-02-05","close":86.4637},{"date":"2024-02-06","close":86.9297},{"date":"2024-02-07","close":86.7744},{"date":"2024-02-08","close":86.4912},{"date":"2024-02-09","close":86.3358},{"date":"2024-02-12","close":86.418},{"date":"2024-02-13","close":85.4678},{"date":"2024-02-14","close":85.7876},{"date":"2024-02-15","close":86.0252},{"date":"2024-02-16","close":85.6505},{"date":"2024-02-20","close":85.7967},{"date":"2024-02-21","close":85.5226},{"date":"2024-02-22","close":85.5318},{"date":"2024-02-23","close":85.9247},{"date":"2024-02-26","close":85.7967},{"date":"2024-02-27","close":85.6049},{"date":"2024-02-28","close":85.9155},{"date":"2024-02-29","close":86.0891},{"date":"2024-03-01","close":86.4821},{"date":"2024-03-04","close":86.2897},{"date":"2024-03-05","close":86.8211},{"date":"2024-03-06","close":87.0318},{"date":"2024-03-07","close":87.1784},{"date":"2024-03-08","close":87.2425},{"date":"2024-03-11","close":87.1326},{"date":"2024-03-12","close":86.7753},{"date":"2024-03-13","close":86.5829},{"date":"2024-03-14","close":85.9416},{"date":"2024-03-15","close":85.795},{"date":"2024-03-18","close":85.6943},{"date":"2024-03-19","close":85.9416},{"date":"2024-03-20","close":86.1432},{"date":"2024-03-21","close":86.1523},{"date":"2024-03-22","close":86.5738},{"date":"2024-03-25","close":86.3447},{"date":"2024-03-26","close":86.473},{"date":"2024-03-27","close":86.8028},{"date":"2024-03-28","close":86.7203},{"date":"2024-04-01","close":85.9357},{"date":"2024-04-02","close":85.7519},{"date":"2024-04-03","close":85.853},{"date":"2024-04-04","close":86.147},{"date":"2024-04-05","close":85.5773},{"date":"2024-04-08","close":85.3844},{"date":"2024-04-09","close":85.7244},{"date":"2024-04-10","close":84.585},{"date":"2024-04-11","close":84.4656},{"date":"2024-04-12","close":84.8147},{"date":"2024-04-15","close":84.2726},{"date":"2024-04-16","close":83.9419},{"date":"2024-04-17","close":84.4748},{"date":"2024-04-18","close":84.1808},{"date":"2024-04-19","close":84.291},{"date":"2024-04-22","close":84.3002},{"date":"2024-04-23","close":84.4105},{"date":"2024-04-24","close":84.1532},{"date":"2024-04-25","close":83.8316},{"date":"2024-04-26","close":84.0613},{"date":"2024-04-29","close":84.4013},{"date":"2024-04-30","close":84.0062},{"date":"2024-05-01","close":84.3388},{"date":"2024-05-02","close":84.7351},{"date":"2024-05-03","close":85.2051},{"date":"2024-05-06","close":85.2788},{"date":"2024-05-07","close":85.5},{"date":"2024-05-08","close":85.2604},{"date":"2024-05-09","close":85.5184},{"date":"2024-05-10","close":85.242},{"date":"2024-05-13","close":85.3433},{"date":"2024-05-14","close":85.5921},{"date":"2024-05-15","close":86.2372},{"date":"2024-05-16","close":86.0714},{"date":"2024-05-17","close":85.8041},{"date":"2024-05-20","close":85.6751},{"date":"2024-05-21","close":85.8962},{"date":"2024-05-22","close":85.7857},{"date":"2024-05-23","close":85.4816},{"date":"2024-05-24","close":85.5921},{"date":"2024-05-28","close":85.1129},{"date":"2024-05-29","close":84.6983},{"date":"2024-05-30","close":85.1222},{"date":"2024-05-31","close":85.5184},{"date":"2024-06-03","close":86.0785},{"date":"2024-06-04","close":86.5499},{"date":"2024-06-05","close":86.8642},{"date":"2024-06-06","close":86.8272},{"date":"2024-06-07","close":85.9121},{"date":"2024-06-10","close":85.7273},{"date":"2024-06-11","close":86.1802},{"date":"2024-06-12","close":86.6608},{"date":"2024-06-13","close":87.2339},{"date":"2024-06-14","close":87.4372},{"date":"2024-06-17","close":87.0305},{"date":"2024-06-18","close":87.4095},{"date":"2024-06-20","close":87.1877},{"date":"2024-06-21","close":87.2062},{"date":"2024-06-24","close":87.2801},{"date":"2024-06-25","close":87.3541},{"date":"2024-06-26","close":86.8272},{"date":"2024-06-27","close":87.0213},{"date":"2024-06-28","close":86.5592},{"date":"2024-07-01","close":85.9148},{"date":"2024-07-02","close":86.2393},{"date":"2024-07-03","close":86.8141},{"date":"2024-07-05","close":87.2962},{"date":"2024-07-08","close":87.324},{"date":"2024-07-09","close":87.2035},{"date":"2024-07-10","close":87.2869},{"date":"2024-07-11","close":87.8432},{"date":"2024-07-12","close":88.0286},{"date":"2024-07-15","close":87.7505},{"date":"2024-07-16","close":88.1399},{"date":"2024-07-17","close":88.2141},{"date":"2024-07-18","close":87.9637},{"date":"2024-07-19","close":87.6856},{"date":"2024-07-22","close":87.6022},{"date":"2024-07-23","close":87.6671},{"date":"2024-07-24","close":87.4724},{"date":"2024-07-25","close":87.6671},{"date":"2024-07-26","close":88.0842},{"date":"2024-07-29","close":88.2326},{"date":"2024-07-30","close":88.418},{"date":"2024-07-31","close":89.067},{"date":"2024-08-01","close":89.4473},{"date":"2024-08-02","close":90.8329},{"date":"2024-08-05","close":90.9259},{"date":"2024-08-06","close":90.1168},{"date":"2024-08-07","close":89.7914},{"date":"2024-08-08","close":89.5217},{"date":"2024-08-09","close":89.8844},{"date":"2024-08-12","close":90.1354},{"date":"2024-08-13","close":90.5353},{"date":"2024-08-14","close":90.6562},{"date":"2024-08-15","close":90.0889},{"date":"2024-08-16","close":90.2656},{"date":"2024-08-19","close":90.3865},{"date":"2024-08-20","close":90.7492},{"date":"2024-08-21","close":90.9352},{"date":"2024-08-22","close":90.5167},{"date":"2024-08-23","close":90.9352},{"date":"2024-08-26","close":90.8236},{"date":"2024-08-27","close":90.7864},{"date":"2024-08-28","close":90.7399},{"date":"2024-08-29","close":90.5818},{"date":"2024-08-30","close":90.2656},{"date":"2024-09-03","close":90.8607},{"date":"2024-09-04","close":91.3923},{"date":"2024-09-05","close":91.6068},{"date":"2024-09-06","close":91.7374},{"date":"2024-09-09","close":91.868},{"date":"2024-09-10","close":92.2597},{"date":"2024-09-11","close":92.1944},{"date":"2024-09-12","close":92.0452},{"date":"2024-09-13","close":92.2224},{"date":"2024-09-16","close":92.4649},{"date":"2024-09-17","close":92.297},{"date":"2024-09-18","close":91.8959},{"date":"2024-09-19","close":91.8213},{"date":"2024-09-20","close":91.7933},{"date":"2024-09-23","close":91.7374},{"date":"2024-09-24","close":91.84},{"date":"2024-09-25","close":91.4669},{"date":"2024-09-26","close":91.4016},{"date":"2024-09-27","close":91.7654},{"date":"2024-09-30","close":91.5135},{"date":"2024-10-01","close":91.8465},{"date":"2024-10-02","close":91.5846},{"date":"2024-10-03","close":91.1169},{"date":"2024-10-04","close":90.2377},{"date":"2024-10-07","close":89.9103},{"date":"2024-10-08","close":89.9851},{"date":"2024-10-09","close":89.6484},{"date":"2024-10-10","close":89.639},{"date":"2024-10-11","close":89.6671},{"date":"2024-10-14","close":89.5081},{"date":"2024-10-15","close":89.9664},{"date":"2024-10-16","close":90.1067},{"date":"2024-10-17","close":89.639},{"date":"2024-10-18","close":89.7419},{"date":"2024-10-21","close":89.0497},{"date":"2024-10-22","close":88.9655},{"date":"2024-10-23","close":88.7597},{"date":"2024-10-24","close":88.9562},{"date":"2024-10-25","close":88.7597},{"date":"2024-10-28","close":88.554},{"date":"2024-10-29","close":88.5914},{"date":"2024-10-30","close":88.4604},{"date":"2024-10-31","close":88.4136},{"date":"2024-11-01","close":87.8901},{"date":"2024-11-04","close":88.3592},{"date":"2024-11-05","close":88.4062},{"date":"2024-11-06","close":87.496},{"date":"2024-11-07","close":88.1997},{"date":"2024-11-08","close":88.3874},{"date":"2024-11-11","close":88.1434},{"date":"2024-11-12","close":87.5898},{"date":"2024-11-13","close":87.5335},{"date":"2024-11-14","close":87.5241},{"date":"2024-11-15","close":87.5617},{"date":"2024-11-18","close":87.7587},{"date":"2024-11-19","close":87.9464},{"date":"2024-11-20","close":87.815},{"date":"2024-11-21","close":87.7681},{"date":"2024-11-22","close":87.8244},{"date":"2024-11-25","close":88.7721},{"date":"2024-11-26","close":88.5844},{"date":"2024-11-27","close":88.941},{"date":"2024-11-29","close":89.3163},{"date":"2024-12-02","close":89.3088},{"date":"2024-12-03","close":89.0546},{"date":"2024-12-04","close":89.3934},{"date":"2024-12-05","close":89.384},{"date":"2024-12-06","close":89.6664},{"date":"2024-12-09","close":89.3558},{"date":"2024-12-10","close":89.1958},{"date":"2024-12-11","close":88.9323},{"date":"2024-12-12","close":88.5935},{"date":"2024-12-13","close":88.1793},{"date":"2024-12-16","close":88.2076},{"date":"2024-12-17","close":88.2076},{"date":"2024-12-18","close":87.5258},{"date":"2024-12-19","close":87.1292},{"date":"2024-12-20","close":87.4502},{"date":"2024-12-23","close":87.0631},{"date":"2024-12-24","close":87.1103},{"date":"2024-12-26","close":87.1764},{"date":"2024-12-27","close":86.9498},{"date":"2024-12-30","close":87.4597},{"date":"2024-12-31","close":87.2992},{"date":"2025-01-02","close":87.3464},{"date":"2025-01-03","close":87.2047},{"date":"2025-01-06","close":87.1197},{"date":"2025-01-07","close":86.7231},{"date":"2025-01-08","close":86.8742},{"date":"2025-01-10","close":86.2416},{"date":"2025-01-13","close":86.0905},{"date":"2025-01-14","close":86.1188},{"date":"2025-01-15","close":87.0253},{"date":"2025-01-16","close":87.2331},{"date":"2025-01-17","close":87.2992},{"date":"2025-01-21","close":87.5919},{"date":"2025-01-22","close":87.3653},{"date":"2025-01-23","close":87.1386},{"date":"2025-01-24","close":87.318},{"date":"2025-01-27","close":87.8846},{"date":"2025-01-28","close":87.8941},{"date":"2025-01-29","close":87.7902},{"date":"2025-01-30","close":87.979},{"date":"2025-01-31","close":87.8374},{"date":"2025-02-03","close":87.8999},{"date":"2025-02-04","close":88.1178},{"date":"2025-02-05","close":88.6293},{"date":"2025-02-06","close":88.5251},{"date":"2025-02-07","close":88.2315},{"date":"2025-02-10","close":88.2125},{"date":"2025-02-11","close":87.9852},{"date":"2025-02-12","close":87.3789},{"date":"2025-02-13","close":88.0325},{"date":"2025-02-14","close":88.402},{"date":"2025-02-18","close":87.9284},{"date":"2025-02-19","close":88.0705},{"date":"2025-02-20","close":88.2504},{"date":"2025-02-21","close":88.7714},{"date":"2025-02-24","close":88.9609},{"date":"2025-02-25","close":89.6619},{"date":"2025-02-26","close":89.9082},{"date":"2025-02-27","close":89.804},{"date":"2025-02-28","close":90.2966},{"date":"2025-03-03","close":90.6244},{"date":"2025-03-04","close":90.3393},{"date":"2025-03-05","close":89.8358},{"date":"2025-03-06","close":89.7883},{"date":"2025-03-07","close":89.6743},{"date":"2025-03-10","close":90.3013},{"date":"2025-03-11","close":89.9783},{"date":"2025-03-12","close":89.7123},{"date":"2025-03-13","close":90.0733},{"date":"2025-03-14","close":89.7598},{"date":"2025-03-17","close":89.8358},{"date":"2025-03-18","close":89.9403},{"date":"2025-03-19","close":90.2158},{"date":"2025-03-20","close":90.3488},{"date":"2025-03-21","close":90.2728},{"date":"2025-03-24","close":89.7503},{"date":"2025-03-25","close":89.9023},{"date":"2025-03-26","close":89.6933},{"date":"2025-03-27","close":89.6173},{"date":"2025-03-28","close":90.3393},{"date":"2025-03-31","close":90.6054},{"date":"2025-04-01","close":90.9237},{"date":"2025-04-02","close":90.8379},{"date":"2025-04-03","close":91.7719},{"date":"2025-04-04","close":92.0293},{"date":"2025-04-07","close":90.9332},{"date":"2025-04-08","close":90.4758},{"date":"2025-04-09","close":90.1898},{"date":"2025-04-10","close":89.6275},{"date":"2025-04-11","close":89.1224},{"date":"2025-04-14","close":89.8372},{"date":"2025-04-15","close":90.104},{"date":"2025-04-16","close":90.4948},{"date":"2025-04-17","close":90.2375},{"date":"2025-04-21","close":89.7514},{"date":"2025-04-22","close":89.8181},{"date":"2025-04-23","close":89.9134},{"date":"2025-04-24","close":90.3995},{"date":"2025-04-25","close":90.7426},{"date":"2025-04-28","close":91.1048},{"date":"2025-04-29","close":91.4193},{"date":"2025-04-30","close":91.5623},{"date":"2025-05-01","close":91.1635},{"date":"2025-05-02","close":90.5516},{"date":"2025-05-05","close":90.389},{"date":"2025-05-06","close":90.6185},{"date":"2025-05-07","close":90.8575},{"date":"2025-05-08","close":90.15},{"date":"2025-05-09","close":90.2169},{"date":"2025-05-12","close":89.6432},{"date":"2025-05-13","close":89.5762},{"date":"2025-05-14","close":89.2416},{"date":"2025-05-15","close":89.8249},{"date":"2025-05-16","close":89.8535},{"date":"2025-05-19","close":89.8057},{"date":"2025-05-20","close":89.691},{"date":"2025-05-21","close":89.0695},{"date":"2025-05-22","close":89.4041},{"date":"2025-05-23","close":89.6623},{"date":"2025-05-27","close":90.0352},{"date":"2025-05-28","close":89.7866},{"date":"2025-05-29","close":90.1595},{"date":"2025-05-30","close":90.4273},{"date":"2025-06-02","close":90.1203},{"date":"2025-06-03","close":90.0339},{"date":"2025-06-04","close":90.6959},{"date":"2025-06-05","close":90.4273},{"date":"2025-06-06","close":89.7077},{"date":"2025-06-09","close":89.8708},{"date":"2025-06-10","close":90.0243},{"date":"2025-06-11","close":90.3985},{"date":"2025-06-12","close":90.7918},{"date":"2025-06-13","close":90.456},{"date":"2025-06-16","close":90.197},{"date":"2025-06-17","close":90.6383},{"date":"2025-06-18","close":90.6959},{"date":"2025-06-20","close":90.7534},{"date":"2025-06-23","close":91.07},{"date":"2025-06-24","close":91.3866},{"date":"2025-06-25","close":91.425},{"date":"2025-06-26","close":91.7511},{"date":"2025-06-27","close":91.5113},{"date":"2025-06-30","close":91.8759},{"date":"2025-07-01","close":91.7055},{"date":"2025-07-02","close":91.513},{"date":"2025-07-03","close":91.1954},{"date":"2025-07-07","close":90.9067},{"date":"2025-07-08","close":90.772},{"date":"2025-07-09","close":91.2436},{"date":"2025-07-10","close":91.1954},{"date":"2025-07-11","close":90.772},{"date":"2025-07-14","close":90.7335},{"date":"2025-07-15","close":90.3774},{"date":"2025-07-16","close":90.6276},{"date":"2025-07-17","close":90.5988},{"date":"2025-07-18","close":90.849},{"date":"2025-07-21","close":91.1666},{"date":"2025-07-22","close":91.4264},{"date":"2025-07-23","close":91.0992},{"date":"2025-07-24","close":90.9645},{"date":"2025-07-25","close":91.1762},{"date":"2025-07-28","close":90.9741},{"date":"2025-07-29","close":91.2555},{"date":"2025-07-30","close":90.939},{"date":"2025-07-31","close":91.0157},{"date":"2025-08-01","close":92.06},{"date":"2025-08-04","close":92.185},{"date":"2025-08-05","close":92.1177},{"date":"2025-08-06","close":92.0503},{"date":"2025-08-07","close":91.983},{"date":"2025-08-08","close":91.7713},{"date":"2025-08-11","close":91.8002},{"date":"2025-08-12","close":91.7809},{"date":"2025-08-13","close":92.1081},{"date":"2025-08-14","close":91.8098},{"date":"2025-08-15","close":91.627},{"date":"2025-08-18","close":91.5404},{"date":"2025-08-19","close":91.7713},{"date":"2025-08-20","close":91.906},{"date":"2025-08-21","close":91.6366},{"date":"2025-08-22","close":92.1466},{"date":"2025-08-25","close":91.9637},{"date":"2025-08-26","close":92.2043},{"date":"2025-08-27","close":92.3775},{"date":"2025-08-28","close":92.5891},{"date":"2025-08-29","close":92.5122},{"date":"2025-09-02","close":92.2371},{"date":"2025-09-03","close":92.5557},{"date":"2025-09-04","close":92.9708},{"date":"2025-09-05","close":93.4245},{"date":"2025-09-08","close":93.7141},{"date":"2025-09-09","close":93.4921},{"date":"2025-09-10","close":93.743},{"date":"2025-09-11","close":93.8878},{"date":"2025-09-12","close":93.6175},{"date":"2025-09-15","close":93.772},{"date":"2025-09-16","close":93.8299},{"date":"2025-09-17","close":93.6272},{"date":"2025-09-18","close":93.3183},{"date":"2025-09-19","close":93.2797},{"date":"2025-09-22","close":93.1252},{"date":"2025-09-23","close":93.3859},{"date":"2025-09-24","close":93.1349},{"date":"2025-09-25","close":92.9322},{"date":"2025-09-26","close":92.8839},{"date":"2025-09-29","close":93.1542},{"date":"2025-09-30","close":93.1156},{"date":"2025-10-01","close":93.4288},{"date":"2025-10-02","close":93.5256},{"date":"2025-10-03","close":93.3417},{"date":"2025-10-06","close":93.0705},{"date":"2025-10-07","close":93.3029},{"date":"2025-10-08","close":93.3223},{"date":"2025-10-09","close":93.2545},{"date":"2025-10-10","close":93.8355},{"date":"2025-10-13","close":93.8839},{"date":"2025-10-14","close":94.126},{"date":"2025-10-15","close":94.0195},{"date":"2025-10-16","close":94.4552},{"date":"2025-10-17","close":94.3003},{"date":"2025-10-20","close":94.4261},{"date":"2025-10-21","close":94.6004},{"date":"2025-10-22","close":94.6198},{"date":"2025-10-23","close":94.3099},{"date":"2025-10-24","close":94.3971},{"date":"2025-10-27","close":94.3971},{"date":"2025-10-28","close":94.4842},{"date":"2025-10-29","close":93.8742},{"date":"2025-10-30","close":93.7387},{"date":"2025-10-31","close":93.7774},{"date":"2025-11-03","close":93.7326},{"date":"2025-11-04","close":93.8492},{"date":"2025-11-05","close":93.4024},{"date":"2025-11-06","close":93.8783},{"date":"2025-11-07","close":93.9172},{"date":"2025-11-10","close":93.7909},{"date":"2025-11-11","close":94.0823},{"date":"2025-11-12","close":94.1017},{"date":"2025-11-13","close":93.8298},{"date":"2025-11-14","close":93.6744},{"date":"2025-11-17","close":93.7812},{"date":"2025-11-18","close":93.9366},{"date":"2025-11-19","close":93.8686},{"date":"2025-11-20","close":94.092},{"date":"2025-11-21","close":94.4029},{"date":"2025-11-24","close":94.5486},{"date":"2025-11-25","close":94.7914},{"date":"2025-11-26","close":94.8691},{"date":"2025-11-28","close":94.704},{"date":"2025-12-01","close":94.1974},{"date":"2025-12-02","close":94.2753},{"date":"2025-12-03","close":94.4701},{"date":"2025-12-04","close":94.1779},{"date":"2025-12-05","close":93.983},{"date":"2025-12-08","close":93.7882},{"date":"2025-12-09","close":93.6518},{"date":"2025-12-10","close":93.9538},{"date":"2025-12-11","close":93.9636},{"date":"2025-12-12","close":93.7103},{"date":"2025-12-15","close":93.7882},{"date":"2025-12-16","close":94.0512},{"date":"2025-12-17","close":94.0317},{"date":"2025-12-18","close":94.2753},{"date":"2025-12-19","close":94.0636},{"date":"2025-12-22","close":93.9659},{"date":"2025-12-23","close":93.9268},{"date":"2025-12-24","close":94.1711},{"date":"2025-12-26","close":94.2591},{"date":"2025-12-29","close":94.3959},{"date":"2025-12-30","close":94.2982},{"date":"2025-12-31","close":93.9854},{"date":"2026-01-02","close":93.9072},{"date":"2026-01-05","close":94.1907},{"date":"2026-01-06","close":94.1223},{"date":"2026-01-07","close":94.2982},{"date":"2026-01-08","close":94.0147},{"date":"2026-01-09","close":94.1223},{"date":"2026-01-12","close":94.005},{"date":"2026-01-13","close":94.1223},{"date":"2026-01-14","close":94.3177},{"date":"2026-01-15","close":94.1223},{"date":"2026-01-16","close":93.7606},{"date":"2026-01-20","close":93.3892},{"date":"2026-01-21","close":93.6336},{"date":"2026-01-22","close":93.6238},{"date":"2026-01-23","close":93.7802},{"date":"2026-01-26","close":93.917},{"date":"2026-01-27","close":93.8095},{"date":"2026-01-28","close":93.7313},{"date":"2026-01-29","close":93.829},{"date":"2026-01-30","close":93.7704},{"date":"2026-02-02","close":93.5866},{"date":"2026-02-03","close":93.6749},{"date":"2026-02-04","close":93.6553},{"date":"2026-02-05","close":94.2044},{"date":"2026-02-06","close":94.2044},{"date":"2026-02-09","close":94.224},{"date":"2026-02-10","close":94.6359},{"date":"2026-02-11","close":94.3711},{"date":"2026-02-12","close":94.9496},{"date":"2026-02-13","close":95.3223},{"date":"2026-02-17","close":95.3125},{"date":"2026-02-18","close":95.1163},{"date":"2026-02-19","close":95.2046},{"date":"2026-02-20","close":95.2046},{"date":"2026-02-23","close":95.5478},{"date":"2026-02-24","close":95.5282},{"date":"2026-02-25","close":95.4497},{"date":"2026-02-26","close":95.7047},{"date":"2026-02-27","close":96.0871},{"date":"2026-03-02","close":95.5113},{"date":"2026-03-03","close":95.4031},{"date":"2026-03-04","close":95.2064},{"date":"2026-03-05","close":94.9114},{"date":"2026-03-06","close":94.8524},{"date":"2026-03-09","close":95.1474},{"date":"2026-03-10","close":94.8425},{"date":"2026-03-11","close":94.4098},{"date":"2026-03-12","close":94.105},{"date":"2026-03-13","close":94.0066},{"date":"2026-03-16","close":94.4295},{"date":"2026-03-17","close":94.5967},{"date":"2026-03-18","close":94.164},{"date":"2026-03-19","close":94.1541},{"date":"2026-03-20","close":93.3084},{"date":"2026-03-23","close":93.6034},{"date":"2026-03-24","close":93.2887},{"date":"2026-03-25","close":93.7804},{"date":"2026-03-26","close":93.0232},{"date":"2026-03-27","close":93.033},{"date":"2026-03-30","close":93.6919},{"date":"2026-03-31","close":93.8591},{"date":"2026-04-01","close":93.7777},{"date":"2026-04-02","close":93.9947},{"date":"2026-04-06","close":93.748},{"date":"2026-04-07","close":93.9849},{"date":"2026-04-08","close":94.1921},{"date":"2026-04-09","close":94.1625},{"date":"2026-04-10","close":94.0046},{"date":"2026-04-13","close":94.2118},{"date":"2026-04-14","close":94.5177},{"date":"2026-04-15","close":94.3105},{"date":"2026-04-16","close":94.1427},{"date":"2026-04-17","close":94.6558},{"date":"2026-04-20","close":94.567},{"date":"2026-04-21","close":94.1526},{"date":"2026-04-22","close":94.2513},{"date":"2026-04-23","close":94.1033},{"date":"2026-04-24","close":94.2907},{"date":"2026-04-27","close":94.0737},{"date":"2026-04-28","close":93.9849},{"date":"2026-04-29","close":93.5408},{"date":"2026-04-30","close":93.7184},{"date":"2026-05-01","close":93.79},{"date":"2026-05-04","close":93.4435},{"date":"2026-05-05","close":93.5821},{"date":"2026-05-06","close":94.0474},{"date":"2026-05-07","close":93.7603},{"date":"2026-05-08","close":94.0078},{"date":"2026-05-11","close":93.691},{"date":"2026-05-12","close":93.3742},{"date":"2026-05-13","close":93.3742},{"date":"2026-05-14","close":93.3148},{"date":"2026-05-15","close":92.5723},{"date":"2026-05-18","close":92.5327},{"date":"2026-05-19","close":92.1763},{"date":"2026-05-20","close":92.8},{"date":"2026-05-21","close":92.8594},{"date":"2026-05-22","close":92.9386},{"date":"2026-05-26","close":93.3346},{"date":"2026-05-27","close":93.3742},{"date":"2026-05-28","close":93.592},{"date":"2026-05-29","close":93.7009},{"date":"2026-06-01","close":93.5395},{"date":"2026-06-02","close":93.609},{"date":"2026-06-03","close":93.3706},{"date":"2026-06-04","close":93.4898},{"date":"2026-06-05","close":92.9932},{"date":"2026-06-08","close":92.8938},{"date":"2026-06-09","close":93.1521},{"date":"2026-06-10","close":93.0627},{"date":"2026-06-11","close":93.7084},{"date":"2026-06-12","close":93.5494},{"date":"2026-06-15","close":93.6488},{"date":"2026-06-16","close":93.8872},{"date":"2026-06-17","close":93.3905},{"date":"2026-06-18","close":93.7282},{"date":"2026-06-22","close":93.3706},{"date":"2026-06-23","close":93.4898},{"date":"2026-06-24","close":94.0957},{"date":"2026-06-25","close":94.1553},{"date":"2026-06-26","close":94.3937},{"date":"2026-06-29","close":94.4235},{"date":"2026-06-30","close":93.9368},{"date":"2026-07-01","close":93.7094},{"date":"2026-07-02","close":93.7991},{"date":"2026-07-06","close":93.8589},{"date":"2026-07-07","close":93.3805},{"date":"2026-07-08","close":93.1912},{"date":"2026-07-09","close":93.3905},{"date":"2026-07-10","close":93.3108},{"date":"2026-07-13","close":92.9719},{"date":"2026-07-14","close":93.231},{"date":"2026-07-15","close":93.4603},{"date":"2026-07-16","close":93.4005},{"date":"2026-07-17","close":93.5201},{"date":"2026-07-20","close":93.2211},{"date":"2026-07-21","close":92.9919},{"date":"2026-07-22","close":92.7826},{"date":"2026-07-23","close":92.5334},{"date":"2026-07-24","close":92.7128},{"date":"2026-07-27","close":92.962},{"date":"2026-07-28","close":93.241},{"date":"2026-07-29","close":92.8523},{"date":"2026-07-30","close":92.8922},{"date":"2026-07-31","close":92.6331},{"date":"2026-08-03","close":92.82},{"date":"2026-08-04","close":93.25},{"date":"2026-08-05","close":93.31},{"date":"2026-08-06","close":92.95},{"date":"2026-08-07","close":93.17},{"date":"2026-08-10","close":92.76},{"date":"2026-08-11","close":92.87},{"date":"2026-08-12","close":92.96},{"date":"2026-08-13","close":93.3},{"date":"2026-08-14","close":93.04},{"date":"2026-08-17","close":92.84},{"date":"2026-08-18","close":92.93},{"date":"2026-08-19","close":93.38},{"date":"2026-08-20","close":93.0},{"date":"2026-08-21","close":92.82},{"date":"2026-08-24","close":93.01},{"date":"2026-08-25","close":93.51},{"date":"2026-08-26","close":93.32},{"date":"2026-08-27","close":93.23},{"date":"2026-08-28","close":92.85},{"date":"2026-08-31","close":92.74},{"date":"2026-09-01","close":92.1},{"date":"2026-09-02","close":92.18},{"date":"2026-09-03","close":92.28},{"date":"2026-09-04","close":92.25},{"date":"2026-09-08","close":92.16},{"date":"2026-09-09","close":91.895},{"date":"2026-09-10","close":91.18},{"date":"2026-09-11","close":91.01},{"date":"2026-09-14","close":90.93},{"date":"2026-09-15","close":90.82},{"date":"2026-09-16","close":90.73},{"date":"2026-09-17","close":91.25},{"date":"2026-09-18","close":90.8},{"date":"2026-09-21","close":91.15},{"date":"2026-09-22","close":91.16},{"date":"2026-09-23","close":90.19},{"date":"2026-09-24","close":89.69},{"date":"2026-09-25","close":90.0},{"date":"2026-09-28","close":89.2233},{"date":"2026-09-29","close":89.1436},{"date":"2026-09-30","close":89.0041},{"date":"2026-10-01","close":89.3},{"date":"2026-10-02","close":89.05},{"date":"2026-10-05","close":88.92},{"date":"2026-10-06","close":89.125},{"date":"2026-10-07","close":89.11},{"date":"2026-10-08","close":89.45},{"date":"2026-10-09","close":89.4},{"date":"2026-10-12","close":89.43},{"date":"2026-10-13","close":89.54},{"date":"2026-10-14","close":89.71},{"date":"2026-10-15","close":90.35},{"date":"2026-10-16","close":90.42},{"date":"2026-10-19","close":90.08},{"date":"2026-10-20","close":90.25},{"date":"2026-10-21","close":90.23},{"date":"2026-10-22","close":91.2}],"chart_data":[{"date":"2024-10-23","open":88.7,"high":88.86,"low":88.62,"close":88.76,"volume":6914586,"rsi_14":20.28,"sma_20":96.48,"sma_60":97.31,"sma_120":95.52},{"date":"2024-10-24","open":88.84,"high":89.11,"low":88.74,"close":88.96,"volume":5486308,"rsi_14":30.48,"sma_20":96.33,"sma_60":97.29,"sma_120":95.54},{"date":"2024-10-25","open":89.15,"high":89.16,"low":88.69,"close":88.76,"volume":6455354,"rsi_14":31.75,"sma_20":96.16,"sma_60":97.27,"sma_120":95.56},{"date":"2024-10-28","open":88.78,"high":88.79,"low":88.39,"close":88.55,"volume":5447530,"rsi_14":28.21,"sma_20":95.98,"sma_60":97.22,"sma_120":95.57},{"date":"2024-10-29","open":88.18,"high":88.61,"low":88.13,"close":88.59,"volume":8475405,"rsi_14":32.29,"sma_20":95.81,"sma_60":97.17,"sma_120":95.59},{"date":"2024-10-30","open":88.8,"high":89.02,"low":88.42,"close":88.46,"volume":6341348,"rsi_14":31.02,"sma_20":95.64,"sma_60":97.13,"sma_120":95.61},{"date":"2024-10-31","open":88.32,"high":88.58,"low":88.13,"close":88.41,"volume":8662882,"rsi_14":29.94,"sma_20":95.5,"sma_60":97.1,"sma_120":95.62},{"date":"2024-11-01","open":88.54,"high":88.63,"low":87.86,"close":87.89,"volume":15659471,"rsi_14":24.88,"sma_20":95.36,"sma_60":97.06,"sma_120":95.63},{"date":"2024-11-04","open":88.5,"high":88.61,"low":88.19,"close":88.36,"volume":8179254,"rsi_14":25.06,"sma_20":95.26,"sma_60":97.01,"sma_120":95.64},{"date":"2024-11-05","open":88.25,"high":88.51,"low":87.95,"close":88.41,"volume":8118519,"rsi_14":23.16,"sma_20":95.16,"sma_60":96.97,"sma_120":95.65},{"date":"2024-11-06","open":87.3,"high":87.74,"low":87.27,"close":87.5,"volume":15261496,"rsi_14":20.68,"sma_20":95.03,"sma_60":96.9,"sma_120":95.65},{"date":"2024-11-07","open":87.85,"high":88.36,"low":87.81,"close":88.2,"volume":15674129,"rsi_14":30.75,"sma_20":94.94,"sma_60":96.84,"sma_120":95.66},{"date":"2024-11-08","open":88.39,"high":88.65,"low":88.28,"close":88.39,"volume":12335278,"rsi_14":38.89,"sma_20":94.86,"sma_60":96.8,"sma_120":95.67},{"date":"2024-11-11","open":88.12,"high":88.16,"low":87.99,"close":88.14,"volume":3980201,"rsi_14":37.47,"sma_20":94.77,"sma_60":96.75,"sma_120":95.67},{"date":"2024-11-12","open":87.8,"high":87.97,"low":87.48,"close":87.59,"volume":8037912,"rsi_14":34.72,"sma_20":94.63,"sma_60":96.68,"sma_120":95.67},{"date":"2024-11-13","open":87.98,"high":87.99,"low":87.42,"close":87.53,"volume":6662247,"rsi_14":31.49,"sma_20":94.48,"sma_60":96.61,"sma_120":95.68},{"date":"2024-11-14","open":87.67,"high":87.88,"low":87.42,"close":87.52,"volume":7510284,"rsi_14":32.84,"sma_20":94.35,"sma_60":96.53,"sma_120":95.68},{"date":"2024-11-15","open":87.36,"high":87.85,"low":87.17,"close":87.56,"volume":16794163,"rsi_14":35.03,"sma_20":94.22,"sma_60":96.47,"sma_120":95.69},{"date":"2024-11-18","open":87.52,"high":87.81,"low":87.42,"close":87.76,"volume":4788179,"rsi_14":37.39,"sma_20":94.13,"sma_60":96.4,"sma_120":95.7},{"date":"2024-11-19","open":88.03,"high":88.09,"low":87.9,"close":87.95,"volume":4951585,"rsi_14":41.14,"sma_20":94.06,"sma_60":96.33,"sma_120":95.71},{"date":"2024-11-20","open":87.7,"high":87.97,"low":87.67,"close":87.82,"volume":5752958,"rsi_14":40.37,"sma_20":94.0,"sma_60":96.26,"sma_120":95.72},{"date":"2024-11-21","open":87.88,"high":88.04,"low":87.66,"close":87.77,"volume":5098247,"rsi_14":48.39,"sma_20":93.92,"sma_60":96.2,"sma_120":95.72},{"date":"2024-11-22","open":87.89,"high":87.94,"low":87.73,"close":87.82,"volume":5373879,"rsi_14":42.06,"sma_20":93.86,"sma_60":96.13,"sma_120":95.72},{"date":"2024-11-25","open":88.63,"high":88.8,"low":88.5,"close":88.77,"volume":7716050,"rsi_14":54.29,"sma_20":93.85,"sma_60":96.09,"sma_120":95.73},{"date":"2024-11-26","open":88.58,"high":88.61,"low":88.41,"close":88.58,"volume":5093056,"rsi_14":65.34,"sma_20":93.84,"sma_60":96.04,"sma_120":95.73},{"date":"2024-11-27","open":88.94,"high":89.06,"low":88.76,"close":88.94,"volume":5587567,"rsi_14":61.58,"sma_20":93.85,"sma_60":95.99,"sma_120":95.75},{"date":"2024-11-29","open":89.26,"high":89.33,"low":89.14,"close":89.32,"volume":5136170,"rsi_14":63.71,"sma_20":93.88,"sma_60":95.94,"sma_120":95.77},{"date":"2024-12-02","open":89.05,"high":89.42,"low":88.94,"close":89.31,"volume":5950784,"rsi_14":63.01,"sma_20":93.95,"sma_60":95.88,"sma_120":95.78},{"date":"2024-12-03","open":89.4,"high":89.44,"low":89.0,"close":89.05,"volume":5364829,"rsi_14":69.07,"sma_20":93.97,"sma_60":95.81,"sma_120":95.79},{"date":"2024-12-04","open":88.83,"high":89.42,"low":88.8,"close":89.39,"volume":5908784,"rsi_14":73.28,"sma_20":94.01,"sma_60":95.75,"sma_120":95.8},{"date":"2024-12-05","open":89.13,"high":89.44,"low":89.13,"close":89.38,"volume":5210320,"rsi_14":73.28,"sma_20":94.09,"sma_60":95.68,"sma_120":95.8},{"date":"2024-12-06","open":89.75,"high":89.81,"low":89.47,"close":89.67,"volume":6880169,"rsi_14":75.06,"sma_20":94.16,"sma_60":95.63,"sma_120":95.81},{"date":"2024-12-09","open":89.55,"high":89.56,"low":89.36,"close":89.36,"volume":4303131,"rsi_14":67.58,"sma_20":94.19,"sma_60":95.56,"sma_120":95.81},{"date":"2024-12-10","open":89.17,"high":89.26,"low":89.08,"close":89.2,"volume":3543387,"rsi_14":63.07,"sma_20":94.23,"sma_60":95.49,"sma_120":95.81},{"date":"2024-12-11","open":89.33,"high":89.41,"low":88.9,"close":88.93,"volume":6453019,"rsi_14":60.92,"sma_20":94.29,"sma_60":95.41,"sma_120":95.82},{"date":"2024-12-12","open":88.83,"high":88.9,"low":88.57,"close":88.59,"volume":4518093,"rsi_14":56.66,"sma_20":94.33,"sma_60":95.34,"sma_120":95.81},{"date":"2024-12-13","open":88.45,"high":88.48,"low":88.14,"close":88.18,"volume":5230061,"rsi_14":50.94,"sma_20":94.35,"sma_60":95.26,"sma_120":95.81},{"date":"2024-12-16","open":88.34,"high":88.35,"low":88.11,"close":88.21,"volume":4607858,"rsi_14":38.38,"sma_20":94.37,"sma_60":95.18,"sma_120":95.8},{"date":"2024-12-17","open":88.19,"high":88.35,"low":88.16,"close":88.21,"volume":4881129,"rsi_14":40.5,"sma_20":94.38,"sma_60":95.11,"sma_120":95.8},{"date":"2024-12-18","open":88.2,"high":88.31,"low":87.46,"close":87.53,"volume":11553909,"rsi_14":25.47,"sma_20":94.33,"sma_60":95.01,"sma_120":95.79},{"date":"2024-12-19","open":87.23,"high":87.29,"low":86.98,"close":87.13,"volume":9273761,"rsi_14":16.05,"sma_20":94.26,"sma_60":94.91,"sma_120":95.79},{"date":"2024-12-20","open":87.58,"high":87.72,"low":87.43,"close":87.45,"volume":6070886,"rsi_14":23.73,"sma_20":94.22,"sma_60":94.82,"sma_120":95.79},{"date":"2024-12-23","open":87.38,"high":87.42,"low":87.0,"close":87.06,"volume":5954541,"rsi_14":22.99,"sma_20":94.15,"sma_60":94.72,"sma_120":95.77},{"date":"2024-12-24","open":86.88,"high":87.12,"low":86.85,"close":87.11,"volume":3076139,"rsi_14":17.27,"sma_20":94.03,"sma_60":94.62,"sma_120":95.76},{"date":"2024-12-26","open":86.84,"high":87.21,"low":86.8,"close":87.18,"volume":3703370,"rsi_14":18.68,"sma_20":93.93,"sma_60":94.52,"sma_120":95.74},{"date":"2024-12-27","open":87.12,"high":87.24,"low":86.93,"close":86.95,"volume":3752547,"rsi_14":11.75,"sma_20":93.79,"sma_60":94.43,"sma_120":95.73},{"date":"2024-12-30","open":87.37,"high":87.51,"low":87.36,"close":87.46,"volume":4797651,"rsi_14":23.52,"sma_20":93.66,"sma_60":94.35,"sma_120":95.71},{"date":"2024-12-31","open":87.58,"high":87.64,"low":87.23,"close":87.3,"volume":5856386,"rsi_14":23.52,"sma_20":93.54,"sma_60":94.28,"sma_120":95.69},{"date":"2025-01-02","open":87.49,"high":87.61,"low":87.17,"close":87.35,"volume":5035296,"rsi_14":26.02,"sma_20":93.43,"sma_60":94.22,"sma_120":95.67},{"date":"2025-01-03","open":87.44,"high":87.5,"low":87.18,"close":87.2,"volume":2863727,"rsi_14":27.41,"sma_20":93.3,"sma_60":94.16,"sma_120":95.65},{"date":"2025-01-06","open":87.1,"high":87.19,"low":86.93,"close":87.12,"volume":3894803,"rsi_14":30.08,"sma_20":93.17,"sma_60":94.1,"sma_120":95.63},{"date":"2025-01-07","open":87.01,"high":87.07,"low":86.64,"close":86.72,"volume":5524502,"rsi_14":26.38,"sma_20":92.99,"sma_60":94.03,"sma_120":95.6},{"date":"2025-01-08","open":86.6,"high":86.89,"low":86.58,"close":86.87,"volume":6403066,"rsi_14":29.23,"sma_20":92.85,"sma_60":93.97,"sma_120":95.58},{"date":"2025-01-10","open":86.36,"high":86.52,"low":86.15,"close":86.24,"volume":8210906,"rsi_14":32.01,"sma_20":92.68,"sma_60":93.89,"sma_120":95.55},{"date":"2025-01-13","open":86.19,"high":86.22,"low":86.01,"close":86.09,"volume":5094333,"rsi_14":34.38,"sma_20":92.51,"sma_60":93.81,"sma_120":95.52},{"date":"2025-01-14","open":86.13,"high":86.19,"low":86.01,"close":86.12,"volume":4365899,"rsi_14":28.04,"sma_20":92.36,"sma_60":93.72,"sma_120":95.5},{"date":"2025-01-15","open":87.0,"high":87.09,"low":86.85,"close":87.03,"volume":7846600,"rsi_14":49.47,"sma_20":92.29,"sma_60":93.66,"sma_120":95.48},{"date":"2025-01-16","open":86.95,"high":87.42,"low":86.83,"close":87.23,"volume":7550852,"rsi_14":51.65,"sma_20":92.22,"sma_60":93.6,"sma_120":95.46},{"date":"2025-01-17","open":87.37,"high":87.42,"low":87.21,"close":87.3,"volume":3912840,"rsi_14":51.65,"sma_20":92.16,"sma_60":93.56,"sma_120":95.44},{"date":"2025-01-21","open":87.58,"high":87.65,"low":87.45,"close":87.59,"volume":4431278,"rsi_14":58.5,"sma_20":92.16,"sma_60":93.52,"sma_120":95.42},{"date":"2025-01-22","open":87.55,"high":87.56,"low":87.26,"close":87.37,"volume":3656353,"rsi_14":48.65,"sma_20":92.17,"sma_60":93.48,"sma_120":95.39},{"date":"2025-01-23","open":87.0,"high":87.2,"low":87.0,"close":87.14,"volume":4861149,"rsi_14":47.75,"sma_20":92.16,"sma_60":93.43,"sma_120":95.36},{"date":"2025-01-24","open":87.11,"high":87.42,"low":87.06,"close":87.32,"volume":4468718,"rsi_14":49.62,"sma_20":92.17,"sma_60":93.39,"sma_120":95.33},{"date":"2025-01-27","open":87.89,"high":87.96,"low":87.69,"close":87.88,"volume":4297112,"rsi_14":58.26,"sma_20":92.21,"sma_60":93.37,"sma_120":95.29},{"date":"2025-01-28","open":87.67,"high":87.91,"low":87.61,"close":87.89,"volume":3906811,"rsi_14":59.58,"sma_20":92.25,"sma_60":93.34,"sma_120":95.25},{"date":"2025-01-29","open":87.99,"high":88.05,"low":87.54,"close":87.79,"volume":4918428,"rsi_14":64.23,"sma_20":92.29,"sma_60":93.31,"sma_120":95.22},{"date":"2025-01-30","open":87.98,"high":88.12,"low":87.89,"close":87.98,"volume":4365657,"rsi_14":64.59,"sma_20":92.32,"sma_60":93.29,"sma_120":95.19},{"date":"2025-01-31","open":88.01,"high":88.14,"low":87.64,"close":87.84,"volume":6277534,"rsi_14":74.21,"sma_20":92.35,"sma_60":93.28,"sma_120":95.17},{"date":"2025-02-03","open":88.09,"high":88.36,"low":87.77,"close":87.9,"volume":8294195,"rsi_14":72.75,"sma_20":92.36,"sma_60":93.25,"sma_120":95.13},{"date":"2025-02-04","open":87.72,"high":88.12,"low":87.72,"close":88.12,"volume":6742390,"rsi_14":74.2,"sma_20":92.4,"sma_60":93.23,"sma_120":95.1},{"date":"2025-02-05","open":88.48,"high":88.79,"low":88.45,"close":88.63,"volume":6576344,"rsi_14":70.96,"sma_20":92.46,"sma_60":93.24,"sma_120":95.07},{"date":"2025-02-06","open":88.53,"high":88.65,"low":88.39,"close":88.53,"volume":5268575,"rsi_14":66.56,"sma_20":92.54,"sma_60":93.23,"sma_120":95.04},{"date":"2025-02-07","open":88.24,"high":88.31,"low":88.08,"close":88.23,"volume":4565352,"rsi_14":59.94,"sma_20":92.6,"sma_60":93.21,"sma_120":95.01},{"date":"2025-02-10","open":88.33,"high":88.45,"low":88.16,"close":88.21,"volume":3229142,"rsi_14":55.66,"sma_20":92.69,"sma_60":93.2,"sma_120":94.97},{"date":"2025-02-11","open":87.99,"high":88.06,"low":87.93,"close":87.99,"volume":3379547,"rsi_14":55.66,"sma_20":92.77,"sma_60":93.19,"sma_120":94.94},{"date":"2025-02-12","open":87.4,"high":87.45,"low":87.23,"close":87.38,"volume":7280368,"rsi_14":49.44,"sma_20":92.83,"sma_60":93.17,"sma_120":94.89},{"date":"2025-02-13","open":87.83,"high":88.1,"low":87.81,"close":88.03,"volume":6122009,"rsi_14":55.64,"sma_20":92.87,"sma_60":93.17,"sma_120":94.85},{"date":"2025-02-14","open":88.44,"high":88.58,"low":88.36,"close":88.4,"volume":5157925,"rsi_14":53.23,"sma_20":92.91,"sma_60":93.17,"sma_120":94.82},{"date":"2025-02-18","open":88.13,"high":88.22,"low":87.92,"close":87.93,"volume":4484271,"rsi_14":47.02,"sma_20":92.93,"sma_60":93.16,"sma_120":94.78},{"date":"2025-02-19","open":87.88,"high":88.11,"low":87.88,"close":88.07,"volume":4607048,"rsi_14":50.0,"sma_20":92.94,"sma_60":93.14,"sma_120":94.74},{"date":"2025-02-20","open":88.21,"high":88.34,"low":88.2,"close":88.25,"volume":7545412,"rsi_14":49.89,"sma_20":92.97,"sma_60":93.14,"sma_120":94.7},{"date":"2025-02-21","open":88.36,"high":88.89,"low":88.35,"close":88.77,"volume":6156516,"rsi_14":57.2,"sma_20":93.04,"sma_60":93.14,"sma_120":94.67},{"date":"2025-02-24","open":88.69,"high":89.01,"low":88.66,"close":88.96,"volume":4109676,"rsi_14":61.76,"sma_20":93.12,"sma_60":93.14,"sma_120":94.64},{"date":"2025-02-25","open":89.52,"high":89.71,"low":89.44,"close":89.66,"volume":7697169,"rsi_14":65.46,"sma_20":93.2,"sma_60":93.15,"sma_120":94.62},{"date":"2025-02-26","open":89.62,"high":89.97,"low":89.51,"close":89.91,"volume":7380204,"rsi_14":63.53,"sma_20":93.29,"sma_60":93.15,"sma_120":94.6},{"date":"2025-02-27","open":89.61,"high":89.83,"low":89.57,"close":89.8,"volume":5907872,"rsi_14":63.53,"sma_20":93.38,"sma_60":93.15,"sma_120":94.57},{"date":"2025-02-28","open":90.08,"high":90.33,"low":89.9,"close":90.3,"volume":11831519,"rsi_14":70.96,"sma_20":93.49,"sma_60":93.16,"sma_120":94.55},{"date":"2025-03-03","open":89.99,"high":90.68,"low":89.98,"close":90.62,"volume":9637437,"rsi_14":71.62,"sma_20":93.6,"sma_60":93.16,"sma_120":94.52},{"date":"2025-03-04","open":90.77,"high":90.99,"low":90.19,"close":90.34,"volume":12745454,"rsi_14":70.81,"sma_20":93.72,"sma_60":93.17,"sma_120":94.49},{"date":"2025-03-05","open":90.36,"high":90.48,"low":89.81,"close":89.84,"volume":15590008,"rsi_14":72.31,"sma_20":93.8,"sma_60":93.17,"sma_120":94.46},{"date":"2025-03-06","open":89.79,"high":89.96,"low":89.46,"close":89.79,"volume":9318861,"rsi_14":67.32,"sma_20":93.84,"sma_60":93.16,"sma_120":94.42},{"date":"2025-03-07","open":90.23,"high":90.27,"low":89.58,"close":89.67,"volume":9210206,"rsi_14":62.47,"sma_20":93.89,"sma_60":93.14,"sma_120":94.39},{"date":"2025-03-10","open":90.2,"high":90.44,"low":90.11,"close":90.3,"volume":7691773,"rsi_14":75.06,"sma_20":93.99,"sma_60":93.14,"sma_120":94.35},{"date":"2025-03-11","open":90.3,"high":90.55,"low":89.85,"close":89.98,"volume":10408648,"rsi_14":68.75,"sma_20":94.07,"sma_60":93.14,"sma_120":94.32},{"date":"2025-03-12","open":89.69,"high":89.93,"low":89.67,"close":89.71,"volume":7610319,"rsi_14":63.42,"sma_20":94.14,"sma_60":93.14,"sma_120":94.28},{"date":"2025-03-13","open":89.58,"high":90.11,"low":89.49,"close":90.07,"volume":6902748,"rsi_14":62.06,"sma_20":94.27,"sma_60":93.15,"sma_120":94.25},{"date":"2025-03-14","open":89.84,"high":89.92,"low":89.73,"close":89.76,"volume":4390889,"rsi_14":56.08,"sma_20":94.35,"sma_60":93.17,"sma_120":94.21},{"date":"2025-03-17","open":89.92,"high":90.11,"low":89.74,"close":89.84,"volume":6733976,"rsi_14":48.88,"sma_20":94.41,"sma_60":93.18,"sma_120":94.18},{"date":"2025-03-18","open":89.7,"high":90.09,"low":89.69,"close":89.94,"volume":8993542,"rsi_14":46.91,"sma_20":94.5,"sma_60":93.2,"sma_120":94.15},{"date":"2025-03-19","open":89.86,"high":90.24,"low":89.72,"close":90.22,"volume":5854692,"rsi_14":51.97,"sma_20":94.6,"sma_60":93.23,"sma_120":94.12},{"date":"2025-03-20","open":90.7,"high":90.71,"low":90.24,"close":90.35,"volume":4409137,"rsi_14":47.01,"sma_20":94.7,"sma_60":93.28,"sma_120":94.1},{"date":"2025-03-21","open":90.49,"high":90.58,"low":90.25,"close":90.27,"volume":4919587,"rsi_14":44.99,"sma_20":94.77,"sma_60":93.32,"sma_120":94.07},{"date":"2025-03-24","open":90.02,"high":90.04,"low":89.72,"close":89.75,"volume":4823901,"rsi_14":42.13,"sma_20":94.79,"sma_60":93.36,"sma_120":94.04},{"date":"2025-03-25","open":89.75,"high":90.0,"low":89.73,"close":89.9,"volume":6825832,"rsi_14":50.98,"sma_20":94.79,"sma_60":93.4,"sma_120":94.01},{"date":"2025-03-26","open":89.75,"high":89.84,"low":89.61,"close":89.69,"volume":8281749,"rsi_14":48.66,"sma_20":94.77,"sma_60":93.43,"sma_120":93.98},{"date":"2025-03-27","open":89.59,"high":89.69,"low":89.51,"close":89.62,"volume":5085410,"rsi_14":49.19,"sma_20":94.74,"sma_60":93.47,"sma_120":93.95},{"date":"2025-03-28","open":90.04,"high":90.4,"low":90.02,"close":90.34,"volume":6224454,"rsi_14":50.53,"sma_20":94.73,"sma_60":93.51,"sma_120":93.93},{"date":"2025-03-31","open":90.72,"high":90.78,"low":90.34,"close":90.61,"volume":13255922,"rsi_14":58.82,"sma_20":94.73,"sma_60":93.56,"sma_120":93.92},{"date":"2025-04-01","open":90.8,"high":91.17,"low":90.8,"close":90.92,"volume":18128763,"rsi_14":63.9,"sma_20":94.75,"sma_60":93.61,"sma_120":93.92},{"date":"2025-04-02","open":91.3,"high":91.3,"low":90.55,"close":90.84,"volume":7635866,"rsi_14":57.81,"sma_20":94.78,"sma_60":93.66,"sma_120":93.91},{"date":"2025-04-03","open":91.89,"high":92.11,"low":91.67,"close":91.77,"volume":18188011,"rsi_14":73.51,"sma_20":94.87,"sma_60":93.73,"sma_120":93.91},{"date":"2025-04-04","open":92.64,"high":92.94,"low":92.02,"close":92.03,"volume":27006541,"rsi_14":74.75,"sma_20":94.98,"sma_60":93.81,"sma_120":93.92},{"date":"2025-04-07","open":91.96,"high":92.12,"low":90.72,"close":90.93,"volume":68670638,"rsi_14":57.28,"sma_20":95.0,"sma_60":93.86,"sma_120":93.91},{"date":"2025-04-08","open":90.45,"high":91.1,"low":90.43,"close":90.48,"volume":19508019,"rsi_14":49.72,"sma_20":95.01,"sma_60":93.92,"sma_120":93.91},{"date":"2025-04-09","open":89.81,"high":90.24,"low":89.22,"close":90.19,"volume":24170819,"rsi_14":45.67,"sma_20":95.02,"sma_60":93.98,"sma_120":93.89},{"date":"2025-04-10","open":90.08,"high":90.33,"low":89.58,"close":89.63,"volume":12093775,"rsi_14":41.75,"sma_20":94.98,"sma_60":94.03,"sma_120":93.88},{"date":"2025-04-11","open":89.08,"high":89.33,"low":88.44,"close":89.12,"volume":55446575,"rsi_14":41.89,"sma_20":94.93,"sma_60":94.05,"sma_120":93.86},{"date":"2025-04-14","open":89.51,"high":89.93,"low":89.39,"close":89.84,"volume":12630877,"rsi_14":47.16,"sma_20":94.92,"sma_60":94.08,"sma_120":93.84},{"date":"2025-04-15","open":89.83,"high":90.31,"low":89.81,"close":90.1,"volume":7708183,"rsi_14":50.99,"sma_20":94.91,"sma_60":94.12,"sma_120":93.84},{"date":"2025-04-16","open":90.22,"high":90.62,"low":90.03,"close":90.49,"volume":8708379,"rsi_14":54.49,"sma_20":94.91,"sma_60":94.15,"sma_120":93.84},{"date":"2025-04-17","open":90.45,"high":90.53,"low":90.15,"close":90.24,"volume":6987171,"rsi_14":46.8,"sma_20":94.89,"sma_60":94.19,"sma_120":93.83},{"date":"2025-04-21","open":89.97,"high":90.3,"low":89.73,"close":89.75,"volume":4901294,"rsi_14":40.96,"sma_20":94.85,"sma_60":94.22,"sma_120":93.83},{"date":"2025-04-22","open":89.99,"high":90.01,"low":89.81,"close":89.82,"volume":5232965,"rsi_14":41.32,"sma_20":94.84,"sma_60":94.25,"sma_120":93.82},{"date":"2025-04-23","open":90.58,"high":90.75,"low":89.8,"close":89.91,"volume":8041319,"rsi_14":42.75,"sma_20":94.82,"sma_60":94.27,"sma_120":93.82},{"date":"2025-04-24","open":90.28,"high":90.42,"low":90.18,"close":90.4,"volume":7308934,"rsi_14":38.42,"sma_20":94.84,"sma_60":94.3,"sma_120":93.82},{"date":"2025-04-25","open":90.65,"high":90.8,"low":90.52,"close":90.74,"volume":5341346,"rsi_14":39.3,"sma_20":94.89,"sma_60":94.34,"sma_120":93.82},{"date":"2025-04-28","open":90.64,"high":91.13,"low":90.61,"close":91.1,"volume":4950526,"rsi_14":51.62,"sma_20":94.91,"sma_60":94.38,"sma_120":93.83},{"date":"2025-04-29","open":91.06,"high":91.43,"low":91.05,"close":91.42,"volume":5350357,"rsi_14":59.18,"sma_20":94.94,"sma_60":94.43,"sma_120":93.85},{"date":"2025-04-30","open":91.4,"high":91.64,"low":91.3,"close":91.56,"volume":13923349,"rsi_14":63.74,"sma_20":94.97,"sma_60":94.48,"sma_120":93.87},{"date":"2025-05-01","open":91.68,"high":91.69,"low":90.98,"close":91.16,"volume":13703318,"rsi_14":62.08,"sma_20":94.98,"sma_60":94.52,"sma_120":93.88},{"date":"2025-05-02","open":90.69,"high":90.83,"low":90.4,"close":90.55,"volume":9331620,"rsi_14":60.84,"sma_20":94.9,"sma_60":94.54,"sma_120":93.89},{"date":"2025-05-05","open":90.52,"high":90.53,"low":90.2,"close":90.39,"volume":10089640,"rsi_14":52.75,"sma_20":94.8,"sma_60":94.56,"sma_120":93.89},{"date":"2025-05-06","open":90.35,"high":90.64,"low":90.27,"close":90.62,"volume":6081225,"rsi_14":52.36,"sma_20":94.76,"sma_60":94.58,"sma_120":93.9},{"date":"2025-05-07","open":90.71,"high":90.97,"low":90.69,"close":90.86,"volume":9471305,"rsi_14":50.74,"sma_20":94.77,"sma_60":94.62,"sma_120":93.91},{"date":"2025-05-08","open":90.8,"high":90.81,"low":90.13,"close":90.15,"volume":6409030,"rsi_14":46.14,"sma_20":94.75,"sma_60":94.64,"sma_120":93.92},{"date":"2025-05-09","open":90.31,"high":90.46,"low":90.19,"close":90.22,"volume":3698699,"rsi_14":51.9,"sma_20":94.77,"sma_60":94.67,"sma_120":93.92},{"date":"2025-05-12","open":89.62,"high":89.85,"low":89.62,"close":89.64,"volume":9483851,"rsi_14":45.35,"sma_20":94.78,"sma_60":94.69,"sma_120":93.93},{"date":"2025-05-13","open":89.76,"high":89.81,"low":89.43,"close":89.58,"volume":13166804,"rsi_14":43.7,"sma_20":94.75,"sma_60":94.69,"sma_120":93.93},{"date":"2025-05-14","open":89.54,"high":89.6,"low":89.18,"close":89.24,"volume":6994690,"rsi_14":35.04,"sma_20":94.69,"sma_60":94.7,"sma_120":93.93},{"date":"2025-05-15","open":89.61,"high":89.87,"low":89.49,"close":89.82,"volume":9024884,"rsi_14":38.09,"sma_20":94.64,"sma_60":94.72,"sma_120":93.93},{"date":"2025-05-16","open":90.18,"high":90.2,"low":89.84,"close":89.85,"volume":6819224,"rsi_14":33.73,"sma_20":94.6,"sma_60":94.73,"sma_120":93.93},{"date":"2025-05-19","open":89.34,"high":89.82,"low":89.3,"close":89.81,"volume":11705008,"rsi_14":28.72,"sma_20":94.59,"sma_60":94.73,"sma_120":93.94},{"date":"2025-05-20","open":89.57,"high":89.76,"low":89.43,"close":89.69,"volume":8929552,"rsi_14":25.7,"sma_20":94.57,"sma_60":94.73,"sma_120":93.94},{"date":"2025-05-21","open":89.34,"high":89.46,"low":88.95,"close":89.07,"volume":11383502,"rsi_14":26.14,"sma_20":94.51,"sma_60":94.71,"sma_120":93.93},{"date":"2025-05-22","open":89.1,"high":89.44,"low":88.98,"close":89.4,"volume":10981598,"rsi_14":36.05,"sma_20":94.44,"sma_60":94.68,"sma_120":93.92},{"date":"2025-05-23","open":89.8,"high":89.81,"low":89.53,"close":89.66,"volume":9860808,"rsi_14":41.36,"sma_20":94.37,"sma_60":94.67,"sma_120":93.91},{"date":"2025-05-27","open":89.86,"high":90.13,"low":89.76,"close":90.04,"volume":10834387,"rsi_14":43.3,"sma_20":94.3,"sma_60":94.65,"sma_120":93.9},{"date":"2025-05-28","open":89.85,"high":89.92,"low":89.68,"close":89.79,"volume":8591454,"rsi_14":37.72,"sma_20":94.2,"sma_60":94.62,"sma_120":93.89},{"date":"2025-05-29","open":90.02,"high":90.24,"low":89.98,"close":90.16,"volume":9681506,"rsi_14":50.12,"sma_20":94.11,"sma_60":94.61,"sma_120":93.89},{"date":"2025-05-30","open":90.23,"high":90.48,"low":90.17,"close":90.43,"volume":10268591,"rsi_14":52.49,"sma_20":94.07,"sma_60":94.61,"sma_120":93.89},{"date":"2025-06-02","open":90.18,"high":90.31,"low":89.97,"close":90.12,"volume":13341850,"rsi_14":52.13,"sma_20":94.03,"sma_60":94.6,"sma_120":93.88},{"date":"2025-06-03","open":90.24,"high":90.37,"low":89.96,"close":90.03,"volume":8508947,"rsi_14":51.9,"sma_20":94.0,"sma_60":94.59,"sma_120":93.87},{"date":"2025-06-04","open":90.38,"high":90.77,"low":90.3,"close":90.7,"volume":10116188,"rsi_14":62.58,"sma_20":93.99,"sma_60":94.58,"sma_120":93.86},{"date":"2025-06-05","open":90.7,"high":90.81,"low":90.4,"close":90.43,"volume":8765989,"rsi_14":53.57,"sma_20":93.95,"sma_60":94.58,"sma_120":93.86},{"date":"2025-06-06","open":89.96,"high":90.04,"low":89.67,"close":89.71,"volume":7624352,"rsi_14":45.58,"sma_20":93.91,"sma_60":94.56,"sma_120":93.85},{"date":"2025-06-09","open":89.71,"high":89.99,"low":89.71,"close":89.87,"volume":6061417,"rsi_14":47.74,"sma_20":93.88,"sma_60":94.54,"sma_120":93.85},{"date":"2025-06-10","open":90.16,"high":90.19,"low":89.93,"close":90.02,"volume":5579937,"rsi_14":50.37,"sma_20":93.88,"sma_60":94.53,"sma_120":93.85},{"date":"2025-06-11","open":90.2,"high":90.44,"low":90.12,"close":90.4,"volume":6594903,"rsi_14":60.59,"sma_20":93.91,"sma_60":94.53,"sma_120":93.85},{"date":"2025-06-12","open":90.74,"high":90.8,"low":90.59,"close":90.79,"volume":7795449,"rsi_14":61.05,"sma_20":93.97,"sma_60":94.52,"sma_120":93.86},{"date":"2025-06-13","open":90.59,"high":90.66,"low":90.22,"close":90.46,"volume":9195182,"rsi_14":54.96,"sma_20":93.99,"sma_60":94.51,"sma_120":93.87},{"date":"2025-06-16","open":90.35,"high":90.54,"low":90.18,"close":90.2,"volume":7508621,"rsi_14":48.63,"sma_20":93.99,"sma_60":94.5,"sma_120":93.89},{"date":"2025-06-17","open":90.43,"high":90.68,"low":90.28,"close":90.64,"volume":5285113,"rsi_14":55.45,"sma_20":94.02,"sma_60":94.49,"sma_120":93.9},{"date":"2025-06-18","open":90.79,"high":90.98,"low":90.54,"close":90.7,"volume":6732481,"rsi_14":52.51,"sma_20":94.06,"sma_60":94.49,"sma_120":93.92},{"date":"2025-06-20","open":90.51,"high":90.89,"low":90.45,"close":90.75,"volume":6261860,"rsi_14":50.31,"sma_20":94.13,"sma_60":94.49,"sma_120":93.94},{"date":"2025-06-23","open":91.01,"high":91.36,"low":90.95,"close":91.07,"volume":9310287,"rsi_14":61.07,"sma_20":94.2,"sma_60":94.5,"sma_120":93.97},{"date":"2025-06-24","open":90.98,"high":91.43,"low":90.95,"close":91.39,"volume":7694510,"rsi_14":64.97,"sma_20":94.28,"sma_60":94.51,"sma_120":93.99},{"date":"2025-06-25","open":91.21,"high":91.46,"low":91.12,"close":91.42,"volume":6393258,"rsi_14":59.36,"sma_20":94.33,"sma_60":94.52,"sma_120":94.01},{"date":"2025-06-26","open":91.6,"high":91.76,"low":91.47,"close":91.75,"volume":7131918,"rsi_14":66.75,"sma_20":94.42,"sma_60":94.52,"sma_120":94.04},{"date":"2025-06-27","open":91.51,"high":91.79,"low":91.45,"close":91.51,"volume":8402385,"rsi_14":75.97,"sma_20":94.48,"sma_60":94.52,"sma_120":94.06},{"date":"2025-06-30","open":91.71,"high":91.91,"low":91.58,"close":91.88,"volume":10542377,"rsi_14":77.28,"sma_20":94.54,"sma_60":94.53,"sma_120":94.09},{"date":"2025-07-01","open":91.83,"high":91.92,"low":91.54,"close":91.71,"volume":10659828,"rsi_14":67.47,"sma_20":94.6,"sma_60":94.51,"sma_120":94.12},{"date":"2025-07-02","open":91.42,"high":91.56,"low":91.36,"close":91.51,"volume":6026238,"rsi_14":60.86,"sma_20":94.67,"sma_60":94.49,"sma_120":94.15},{"date":"2025-07-03","open":91.23,"high":91.29,"low":91.08,"close":91.2,"volume":7398883,"rsi_14":51.55,"sma_20":94.68,"sma_60":94.48,"sma_120":94.17},{"date":"2025-07-07","open":91.05,"high":91.06,"low":90.83,"close":90.91,"volume":8518590,"rsi_14":52.22,"sma_20":94.69,"sma_60":94.47,"sma_120":94.19},{"date":"2025-07-08","open":90.67,"high":90.78,"low":90.62,"close":90.77,"volume":5282965,"rsi_14":54.05,"sma_20":94.73,"sma_60":94.46,"sma_120":94.22},{"date":"2025-07-09","open":90.91,"high":91.25,"low":90.9,"close":91.24,"volume":6900789,"rsi_14":54.42,"sma_20":94.78,"sma_60":94.47,"sma_120":94.25},{"date":"2025-07-10","open":91.18,"high":91.21,"low":91.01,"close":91.2,"volume":4452221,"rsi_14":52.96,"sma_20":94.83,"sma_60":94.5,"sma_120":94.27},{"date":"2025-07-11","open":90.88,"high":90.91,"low":90.72,"close":90.77,"volume":6004749,"rsi_14":46.59,"sma_20":94.83,"sma_60":94.5,"sma_120":94.29},{"date":"2025-07-14","open":90.77,"high":90.91,"low":90.62,"close":90.73,"volume":5101813,"rsi_14":41.47,"sma_20":94.82,"sma_60":94.49,"sma_120":94.3},{"date":"2025-07-15","open":90.84,"high":90.85,"low":90.32,"close":90.38,"volume":5628147,"rsi_14":32.47,"sma_20":94.8,"sma_60":94.47,"sma_120":94.31},{"date":"2025-07-16","open":90.52,"high":90.7,"low":90.39,"close":90.63,"volume":12786255,"rsi_14":36.12,"sma_20":94.8,"sma_60":94.47,"sma_120":94.33},{"date":"2025-07-17","open":90.68,"high":90.78,"low":90.52,"close":90.6,"volume":4747200,"rsi_14":30.05,"sma_20":94.79,"sma_60":94.47,"sma_120":94.34},{"date":"2025-07-18","open":90.86,"high":90.93,"low":90.75,"close":90.85,"volume":4035035,"rsi_14":36.87,"sma_20":94.78,"sma_60":94.47,"sma_120":94.36},{"date":"2025-07-21","open":91.23,"high":91.33,"low":91.12,"close":91.17,"volume":5232360,"rsi_14":36.02,"sma_20":94.79,"sma_60":94.48,"sma_120":94.37},{"date":"2025-07-22","open":91.26,"high":91.48,"low":91.24,"close":91.43,"volume":6098107,"rsi_14":45.87,"sma_20":94.79,"sma_60":94.48,"sma_120":94.39},{"date":"2025-07-23","open":91.21,"high":91.27,"low":91.05,"close":91.1,"volume":5074057,"rsi_14":44.11,"sma_20":94.76,"sma_60":94.47,"sma_120":94.4},{"date":"2025-07-24","open":90.78,"high":91.06,"low":90.77,"close":90.96,"volume":5867428,"rsi_14":46.53,"sma_20":94.72,"sma_60":94.45,"sma_120":94.41},{"date":"2025-07-25","open":90.94,"high":91.18,"low":90.9,"close":91.18,"volume":3614071,"rsi_14":54.14,"sma_20":94.68,"sma_60":94.43,"sma_120":94.43},{"date":"2025-07-28","open":91.01,"high":91.08,"low":90.94,"close":90.97,"volume":5073188,"rsi_14":53.04,"sma_20":94.63,"sma_60":94.41,"sma_120":94.44},{"date":"2025-07-29","open":90.8,"high":91.26,"low":90.78,"close":91.26,"volume":7864108,"rsi_14":54.75,"sma_20":94.6,"sma_60":94.4,"sma_120":94.46},{"date":"2025-07-30","open":90.94,"high":91.18,"low":90.87,"close":90.94,"volume":7426036,"rsi_14":50.78,"sma_20":94.58,"sma_60":94.4,"sma_120":94.47},{"date":"2025-07-31","open":91.08,"high":91.24,"low":90.97,"close":91.02,"volume":10411774,"rsi_14":58.29,"sma_20":94.57,"sma_60":94.41,"sma_120":94.48},{"date":"2025-08-01","open":91.75,"high":92.1,"low":91.73,"close":92.06,"volume":11870207,"rsi_14":66.51,"sma_20":94.62,"sma_60":94.43,"sma_120":94.5},{"date":"2025-08-04","open":92.15,"high":92.22,"low":91.92,"close":92.19,"volume":8449488,"rsi_14":73.75,"sma_20":94.68,"sma_60":94.44,"sma_120":94.53},{"date":"2025-08-05","open":92.02,"high":92.23,"low":92.0,"close":92.12,"volume":8218754,"rsi_14":70.6,"sma_20":94.75,"sma_60":94.46,"sma_120":94.55},{"date":"2025-08-06","open":91.98,"high":92.09,"low":91.65,"close":92.05,"volume":10107474,"rsi_14":69.87,"sma_20":94.8,"sma_60":94.49,"sma_120":94.58},{"date":"2025-08-07","open":92.05,"high":92.15,"low":91.92,"close":91.98,"volume":5725876,"rsi_14":66.39,"sma_20":94.84,"sma_60":94.52,"sma_120":94.6},{"date":"2025-08-08","open":91.86,"high":91.86,"low":91.72,"close":91.77,"volume":5623800,"rsi_14":59.15,"sma_20":94.89,"sma_60":94.54,"sma_120":94.62},{"date":"2025-08-11","open":91.84,"high":91.93,"low":91.75,"close":91.8,"volume":4920182,"rsi_14":56.19,"sma_20":94.95,"sma_60":94.58,"sma_120":94.64},{"date":"2025-08-12","open":91.68,"high":91.78,"low":91.57,"close":91.78,"volume":6727029,"rsi_14":62.21,"sma_20":95.02,"sma_60":94.6,"sma_120":94.66},{"date":"2025-08-13","open":92.04,"high":92.2,"low":92.03,"close":92.11,"volume":5925164,"rsi_14":68.97,"sma_20":95.1,"sma_60":94.63,"sma_120":94.68},{"date":"2025-08-14","open":91.95,"high":91.98,"low":91.74,"close":91.81,"volume":5527457,"rsi_14":60.37,"sma_20":95.16,"sma_60":94.66,"sma_120":94.7},{"date":"2025-08-15","open":91.77,"high":91.83,"low":91.57,"close":91.63,"volume":7428568,"rsi_14":60.74,"sma_20":95.21,"sma_60":94.68,"sma_120":94.71},{"date":"2025-08-18","open":91.69,"high":91.7,"low":91.45,"close":91.54,"volume":9669701,"rsi_14":49.82,"sma_20":95.23,"sma_60":94.71,"sma_120":94.71},{"date":"2025-08-19","open":91.68,"high":91.81,"low":91.67,"close":91.77,"volume":6499330,"rsi_14":60.61,"sma_20":95.25,"sma_60":94.75,"sma_120":94.72},{"date":"2025-08-20","open":91.77,"high":91.99,"low":91.75,"close":91.91,"volume":6270926,"rsi_14":61.48,"sma_20":95.29,"sma_60":94.77,"sma_120":94.72},{"date":"2025-08-21","open":91.78,"high":91.82,"low":91.51,"close":91.64,"volume":5351542,"rsi_14":40.0,"sma_20":95.32,"sma_60":94.79,"sma_120":94.72},{"date":"2025-08-22","open":91.79,"high":92.25,"low":91.76,"close":92.15,"volume":10867816,"rsi_14":49.23,"sma_20":95.38,"sma_60":94.82,"sma_120":94.72},{"date":"2025-08-25","open":91.98,"high":92.09,"low":91.92,"close":91.96,"volume":9936718,"rsi_14":47.06,"sma_20":95.43,"sma_60":94.85,"sma_120":94.73},{"date":"2025-08-26","open":92.04,"high":92.23,"low":91.98,"close":92.2,"volume":5871259,"rsi_14":52.76,"sma_20":95.46,"sma_60":94.87,"sma_120":94.74},{"date":"2025-08-27","open":92.08,"high":92.38,"low":92.02,"close":92.38,"volume":5223249,"rsi_14":56.81,"sma_20":95.52,"sma_60":94.9,"sma_120":94.75},{"date":"2025-08-28","open":92.35,"high":92.59,"low":92.31,"close":92.59,"volume":6545073,"rsi_14":64.12,"sma_20":95.59,"sma_60":94.94,"sma_120":94.77},{"date":"2025-08-29","open":92.48,"high":92.59,"low":92.4,"close":92.51,"volume":6818939,"rsi_14":62.09,"sma_20":95.61,"sma_60":94.97,"sma_120":94.78},{"date":"2025-09-02","open":92.15,"high":92.31,"low":92.12,"close":92.24,"volume":8623225,"rsi_14":52.2,"sma_20":95.6,"sma_60":94.99,"sma_120":94.78},{"date":"2025-09-03","open":92.25,"high":92.69,"low":92.25,"close":92.56,"volume":7580804,"rsi_14":52.07,"sma_20":95.61,"sma_60":95.03,"sma_120":94.79},{"date":"2025-09-04","open":92.79,"high":92.97,"low":92.67,"close":92.97,"volume":6395264,"rsi_14":61.87,"sma_20":95.64,"sma_60":95.07,"sma_120":94.81},{"date":"2025-09-05","open":93.55,"high":93.65,"low":93.42,"close":93.42,"volume":9566288,"rsi_14":69.23,"sma_20":95.7,"sma_60":95.12,"sma_120":94.83},{"date":"2025-09-08","open":93.66,"high":93.72,"low":93.56,"close":93.71,"volume":7599723,"rsi_14":72.88,"sma_20":95.78,"sma_60":95.17,"sma_120":94.85},{"date":"2025-09-09","open":93.67,"high":93.77,"low":93.41,"close":93.49,"volume":8223260,"rsi_14":67.38,"sma_20":95.85,"sma_60":95.21,"sma_120":94.87},{"date":"2025-09-10","open":93.69,"high":93.86,"low":93.6,"close":93.74,"volume":8864493,"rsi_14":68.28,"sma_20":95.94,"sma_60":95.25,"sma_120":94.88},{"date":"2025-09-11","open":93.86,"high":94.08,"low":93.85,"close":93.89,"volume":8554434,"rsi_14":73.93,"sma_20":96.02,"sma_60":95.31,"sma_120":94.9},{"date":"2025-09-12","open":93.67,"high":93.68,"low":93.48,"close":93.62,"volume":36502976,"rsi_14":65.24,"sma_20":96.09,"sma_60":95.35,"sma_120":94.92},{"date":"2025-09-15","open":93.78,"high":93.84,"low":93.73,"close":93.77,"volume":4990170,"rsi_14":69.8,"sma_20":96.19,"sma_60":95.39,"sma_120":94.94},{"date":"2025-09-16","open":93.78,"high":93.92,"low":93.74,"close":93.83,"volume":5848078,"rsi_14":68.27,"sma_20":96.29,"sma_60":95.44,"sma_120":94.96},{"date":"2025-09-17","open":93.93,"high":94.13,"low":93.51,"close":93.63,"volume":10701673,"rsi_14":62.96,"sma_20":96.37,"sma_60":95.47,"sma_120":94.98},{"date":"2025-09-18","open":93.3,"high":93.45,"low":93.16,"close":93.32,"volume":7589507,"rsi_14":55.67,"sma_20":96.43,"sma_60":95.49,"sma_120":95.0},{"date":"2025-09-19","open":93.27,"high":93.35,"low":93.15,"close":93.28,"volume":5528784,"rsi_14":56.25,"sma_20":96.5,"sma_60":95.52,"sma_120":95.02},{"date":"2025-09-22","open":93.28,"high":93.31,"low":93.12,"close":93.13,"volume":5282779,"rsi_14":63.53,"sma_20":96.53,"sma_60":95.53,"sma_120":95.02},{"date":"2025-09-23","open":93.26,"high":93.4,"low":93.14,"close":93.39,"volume":7077910,"rsi_14":62.87,"sma_20":96.59,"sma_60":95.55,"sma_120":95.04},{"date":"2025-09-24","open":93.27,"high":93.28,"low":93.1,"close":93.13,"volume":5419806,"rsi_14":52.68,"sma_20":96.63,"sma_60":95.56,"sma_120":95.05},{"date":"2025-09-25","open":92.92,"high":92.98,"low":92.76,"close":92.93,"volume":6517524,"rsi_14":41.24,"sma_20":96.64,"sma_60":95.58,"sma_120":95.04},{"date":"2025-09-26","open":92.91,"high":93.09,"low":92.8,"close":92.88,"volume":7295442,"rsi_14":33.83,"sma_20":96.64,"sma_60":95.6,"sma_120":95.04},{"date":"2025-09-29","open":93.0,"high":93.2,"low":92.99,"close":93.15,"volume":6357833,"rsi_14":43.54,"sma_20":96.66,"sma_60":95.63,"sma_120":95.05},{"date":"2025-09-30","open":93.23,"high":93.41,"low":93.08,"close":93.12,"volume":9257812,"rsi_14":36.95,"sma_20":96.7,"sma_60":95.66,"sma_120":95.06},{"date":"2025-10-01","open":93.5,"high":93.56,"low":93.28,"close":93.43,"volume":8347312,"rsi_14":33.76,"sma_20":96.73,"sma_60":95.7,"sma_120":95.08},{"date":"2025-10-02","open":93.39,"high":93.58,"low":93.33,"close":93.53,"volume":9420929,"rsi_14":41.1,"sma_20":96.75,"sma_60":95.73,"sma_120":95.1},{"date":"2025-10-03","open":93.53,"high":93.57,"low":93.32,"close":93.34,"volume":5154346,"rsi_14":33.33,"sma_20":96.73,"sma_60":95.75,"sma_120":95.12},{"date":"2025-10-06","open":93.12,"high":93.28,"low":93.06,"close":93.07,"volume":6319630,"rsi_14":27.87,"sma_20":96.68,"sma_60":95.78,"sma_120":95.14},{"date":"2025-10-07","open":93.19,"high":93.43,"low":93.13,"close":93.3,"volume":5120243,"rsi_14":37.25,"sma_20":96.65,"sma_60":95.82,"sma_120":95.16},{"date":"2025-10-08","open":93.48,"high":93.5,"low":93.26,"close":93.32,"volume":5141866,"rsi_14":43.32,"sma_20":96.62,"sma_60":95.86,"sma_120":95.17},{"date":"2025-10-09","open":93.24,"high":93.3,"low":93.17,"close":93.25,"volume":7130649,"rsi_14":42.73,"sma_20":96.57,"sma_60":95.9,"sma_120":95.18},{"date":"2025-10-10","open":93.58,"high":93.94,"low":93.51,"close":93.84,"volume":10417700,"rsi_14":58.33,"sma_20":96.57,"sma_60":95.94,"sma_120":95.2},{"date":"2025-10-13","open":93.83,"high":93.91,"low":93.71,"close":93.88,"volume":5607641,"rsi_14":54.55,"sma_20":96.56,"sma_60":95.98,"sma_120":95.23},{"date":"2025-10-14","open":93.98,"high":94.16,"low":93.9,"close":94.13,"volume":7650640,"rsi_14":65.15,"sma_20":96.56,"sma_60":96.03,"sma_120":95.25},{"date":"2025-10-15","open":94.12,"high":94.24,"low":93.94,"close":94.02,"volume":7769455,"rsi_14":67.97,"sma_20":96.56,"sma_60":96.06,"sma_120":95.27},{"date":"2025-10-16","open":93.94,"high":94.49,"low":93.92,"close":94.46,"volume":11627164,"rsi_14":74.54,"sma_20":96.61,"sma_60":96.11,"sma_120":95.29},{"date":"2025-10-17","open":94.37,"high":94.39,"low":94.18,"close":94.3,"volume":12491024,"rsi_14":67.18,"sma_20":96.65,"sma_60":96.16,"sma_120":95.3},{"date":"2025-10-20","open":94.36,"high":94.44,"low":94.28,"close":94.43,"volume":10437930,"rsi_14":69.78,"sma_20":96.7,"sma_60":96.2,"sma_120":95.32},{"date":"2025-10-21","open":94.59,"high":94.67,"low":94.53,"close":94.6,"volume":7641969,"rsi_14":71.38,"sma_20":96.75,"sma_60":96.26,"sma_120":95.33},{"date":"2025-10-22","open":94.55,"high":94.67,"low":94.47,"close":94.62,"volume":6523872,"rsi_14":70.55,"sma_20":96.81,"sma_60":96.3,"sma_120":95.35},{"date":"2025-10-23","open":94.43,"high":94.48,"low":94.29,"close":94.31,"volume":6138339,"rsi_14":67.36,"sma_20":96.86,"sma_60":96.34,"sma_120":95.37},{"date":"2025-10-24","open":94.43,"high":94.45,"low":94.24,"close":94.4,"volume":7555376,"rsi_14":75.46,"sma_20":96.93,"sma_60":96.38,"sma_120":95.4},{"date":"2025-10-27","open":94.25,"high":94.4,"low":94.12,"close":94.4,"volume":7272562,"rsi_14":73.06,"sma_20":96.98,"sma_60":96.41,"sma_120":95.42},{"date":"2025-10-28","open":94.34,"high":94.53,"low":94.34,"close":94.48,"volume":5539644,"rsi_14":73.81,"sma_20":97.03,"sma_60":96.44,"sma_120":95.44},{"date":"2025-10-29","open":94.44,"high":94.44,"low":93.83,"close":93.87,"volume":11223261,"rsi_14":60.39,"sma_20":97.06,"sma_60":96.46,"sma_120":95.46},{"date":"2025-10-30","open":93.6,"high":93.88,"low":93.58,"close":93.74,"volume":8958961,"rsi_14":48.09,"sma_20":97.07,"sma_60":96.48,"sma_120":95.48},{"date":"2025-10-31","open":93.8,"high":93.87,"low":93.72,"close":93.78,"volume":9739897,"rsi_14":47.89,"sma_20":97.09,"sma_60":96.5,"sma_120":95.51},{"date":"2025-11-03","open":93.65,"high":93.79,"low":93.61,"close":93.73,"volume":8012728,"rsi_14":36.9,"sma_20":97.11,"sma_60":96.52,"sma_120":95.53},{"date":"2025-11-04","open":93.8,"high":93.9,"low":93.78,"close":93.85,"volume":6118993,"rsi_14":41.18,"sma_20":97.12,"sma_60":96.54,"sma_120":95.56},{"date":"2025-11-05","open":93.68,"high":93.7,"low":93.37,"close":93.4,"volume":11745834,"rsi_14":24.54,"sma_20":97.11,"sma_60":96.56,"sma_120":95.58},{"date":"2025-11-06","open":93.75,"high":93.95,"low":93.74,"close":93.88,"volume":7665059,"rsi_14":37.91,"sma_20":97.13,"sma_60":96.57,"sma_120":95.6},{"date":"2025-11-07","open":93.79,"high":94.08,"low":93.78,"close":93.92,"volume":11460285,"rsi_14":36.03,"sma_20":97.12,"sma_60":96.59,"sma_120":95.62},{"date":"2025-11-10","open":93.8,"high":93.88,"low":93.74,"close":93.79,"volume":9097469,"rsi_14":30.48,"sma_20":97.1,"sma_60":96.61,"sma_120":95.65},{"date":"2025-11-11","open":94.03,"high":94.11,"low":93.95,"close":94.08,"volume":4937742,"rsi_14":36.56,"sma_20":97.08,"sma_60":96.64,"sma_120":95.68},{"date":"2025-11-12","open":94.03,"high":94.17,"low":94.0,"close":94.1,"volume":7188206,"rsi_14":41.03,"sma_20":97.07,"sma_60":96.67,"sma_120":95.71},{"date":"2025-11-13","open":93.88,"high":94.02,"low":93.83,"close":93.83,"volume":46965594,"rsi_14":35.6,"sma_20":97.02,"sma_60":96.69,"sma_120":95.73},{"date":"2025-11-14","open":94.1,"high":94.15,"low":93.66,"close":93.67,"volume":11288457,"rsi_14":33.85,"sma_20":96.97,"sma_60":96.71,"sma_120":95.75},{"date":"2025-11-17","open":93.77,"high":93.85,"low":93.72,"close":93.78,"volume":6648754,"rsi_14":34.25,"sma_20":96.92,"sma_60":96.72,"sma_120":95.77},{"date":"2025-11-18","open":94.06,"high":94.15,"low":93.8,"close":93.94,"volume":8769024,"rsi_14":45.71,"sma_20":96.88,"sma_60":96.74,"sma_120":95.79},{"date":"2025-11-19","open":94.03,"high":94.08,"low":93.83,"close":93.87,"volume":13075930,"rsi_14":46.89,"sma_20":96.82,"sma_60":96.75,"sma_120":95.81},{"date":"2025-11-20","open":93.97,"high":94.16,"low":93.92,"close":94.09,"volume":9076414,"rsi_14":50.34,"sma_20":96.8,"sma_60":96.77,"sma_120":95.83},{"date":"2025-11-21","open":94.4,"high":94.44,"low":94.22,"close":94.4,"volume":12551122,"rsi_14":61.94,"sma_20":96.78,"sma_60":96.78,"sma_120":95.86},{"date":"2025-11-24","open":94.5,"high":94.56,"low":94.39,"close":94.55,"volume":6903895,"rsi_14":62.33,"sma_20":96.77,"sma_60":96.8,"sma_120":95.88},{"date":"2025-11-25","open":94.65,"high":94.9,"low":94.64,"close":94.79,"volume":9193433,"rsi_14":76.38,"sma_20":96.77,"sma_60":96.84,"sma_120":95.91},{"date":"2025-11-26","open":94.68,"high":94.87,"low":94.54,"close":94.87,"volume":7747109,"rsi_14":72.17,"sma_20":96.81,"sma_60":96.87,"sma_120":95.95},{"date":"2025-11-28","open":94.83,"high":94.85,"low":94.6,"close":94.7,"volume":7798022,"rsi_14":66.67,"sma_20":96.84,"sma_60":96.89,"sma_120":95.98},{"date":"2025-12-01","open":94.28,"high":94.34,"low":94.19,"close":94.2,"volume":9898164,"rsi_14":52.09,"sma_20":96.84,"sma_60":96.88,"sma_120":96.0},{"date":"2025-12-02","open":94.17,"high":94.32,"low":94.11,"close":94.28,"volume":7317320,"rsi_14":48.44,"sma_20":96.85,"sma_60":96.88,"sma_120":96.02},{"date":"2025-12-03","open":94.43,"high":94.53,"low":94.31,"close":94.47,"volume":6855103,"rsi_14":51.47,"sma_20":96.87,"sma_60":96.88,"sma_120":96.04},{"date":"2025-12-04","open":94.32,"high":94.33,"low":94.13,"close":94.18,"volume":8929096,"rsi_14":51.13,"sma_20":96.89,"sma_60":96.87,"sma_120":96.06},{"date":"2025-12-05","open":94.2,"high":94.21,"low":93.93,"close":93.98,"volume":9118800,"rsi_14":50.48,"sma_20":96.88,"sma_60":96.86,"sma_120":96.08},{"date":"2025-12-08","open":93.92,"high":93.93,"low":93.61,"close":93.79,"volume":14719471,"rsi_14":45.65,"sma_20":96.86,"sma_60":96.85,"sma_120":96.1},{"date":"2025-12-09","open":93.92,"high":93.92,"low":93.63,"close":93.65,"volume":8134497,"rsi_14":40.94,"sma_20":96.84,"sma_60":96.83,"sma_120":96.11},{"date":"2025-12-10","open":93.61,"high":93.98,"low":93.6,"close":93.95,"volume":13356897,"rsi_14":47.09,"sma_20":96.82,"sma_60":96.82,"sma_120":96.13},{"date":"2025-12-11","open":94.19,"high":94.24,"low":93.93,"close":93.96,"volume":8673034,"rsi_14":43.48,"sma_20":96.8,"sma_60":96.81,"sma_120":96.14},{"date":"2025-12-12","open":93.71,"high":93.79,"low":93.69,"close":93.71,"volume":8348936,"rsi_14":34.18,"sma_20":96.78,"sma_60":96.8,"sma_120":96.15},{"date":"2025-12-15","open":93.92,"high":94.02,"low":93.77,"close":93.79,"volume":6117094,"rsi_14":32.69,"sma_20":96.77,"sma_60":96.8,"sma_120":96.16},{"date":"2025-12-16","open":93.76,"high":94.07,"low":93.74,"close":94.05,"volume":7456521,"rsi_14":33.12,"sma_20":96.77,"sma_60":96.8,"sma_120":96.16},{"date":"2025-12-17","open":93.93,"high":94.08,"low":93.91,"close":94.03,"volume":5673211,"rsi_14":31.15,"sma_20":96.76,"sma_60":96.79,"sma_120":96.17},{"date":"2025-12-18","open":94.28,"high":94.33,"low":94.15,"close":94.28,"volume":7357582,"rsi_14":38.34,"sma_20":96.77,"sma_60":96.8,"sma_120":96.18},{"date":"2025-12-19","open":94.12,"high":94.21,"low":94.02,"close":94.06,"volume":5806622,"rsi_14":42.11,"sma_20":96.73,"sma_60":96.8,"sma_120":96.19},{"date":"2025-12-22","open":93.99,"high":94.01,"low":93.91,"close":93.97,"volume":4672875,"rsi_14":39.02,"sma_20":96.68,"sma_60":96.8,"sma_120":96.2},{"date":"2025-12-23","open":93.76,"high":93.96,"low":93.71,"close":93.93,"volume":5094032,"rsi_14":33.95,"sma_20":96.62,"sma_60":96.79,"sma_120":96.21},{"date":"2025-12-24","open":94.04,"high":94.19,"low":94.0,"close":94.17,"volume":3967720,"rsi_14":43.98,"sma_20":96.56,"sma_60":96.79,"sma_120":96.22},{"date":"2025-12-26","open":94.3,"high":94.33,"low":94.15,"close":94.26,"volume":3491560,"rsi_14":49.41,"sma_20":96.5,"sma_60":96.79,"sma_120":96.24},{"date":"2025-12-29","open":94.37,"high":94.42,"low":94.27,"close":94.4,"volume":5034750,"rsi_14":56.22,"sma_20":96.45,"sma_60":96.79,"sma_120":96.26},{"date":"2025-12-30","open":94.26,"high":94.38,"low":94.22,"close":94.3,"volume":4108645,"rsi_14":57.14,"sma_20":96.44,"sma_60":96.79,"sma_120":96.27},{"date":"2025-12-31","open":94.16,"high":94.28,"low":93.98,"close":93.99,"volume":6802186,"rsi_14":44.31,"sma_20":96.41,"sma_60":96.79,"sma_120":96.29},{"date":"2026-01-02","open":94.11,"high":94.11,"low":93.9,"close":93.91,"volume":6611758,"rsi_14":42.69,"sma_20":96.36,"sma_60":96.78,"sma_120":96.3},{"date":"2026-01-05","open":94.05,"high":94.2,"low":94.0,"close":94.19,"volume":8693438,"rsi_14":53.52,"sma_20":96.35,"sma_60":96.78,"sma_120":96.32},{"date":"2026-01-06","open":94.07,"high":94.14,"low":93.93,"close":94.12,"volume":12834157,"rsi_14":50.59,"sma_20":96.34,"sma_60":96.78,"sma_120":96.34},{"date":"2026-01-07","open":94.33,"high":94.37,"low":94.17,"close":94.3,"volume":7990996,"rsi_14":48.78,"sma_20":96.35,"sma_60":96.78,"sma_120":96.36},{"date":"2026-01-08","open":94.05,"high":94.13,"low":94.0,"close":94.01,"volume":6931841,"rsi_14":43.96,"sma_20":96.35,"sma_60":96.76,"sma_120":96.37},{"date":"2026-01-09","open":93.99,"high":94.2,"low":93.9,"close":94.12,"volume":10277468,"rsi_14":40.93,"sma_20":96.35,"sma_60":96.75,"sma_120":96.39},{"date":"2026-01-12","open":93.97,"high":94.12,"low":93.95,"close":94.0,"volume":6360965,"rsi_14":48.62,"sma_20":96.33,"sma_60":96.73,"sma_120":96.4},{"date":"2026-01-13","open":94.16,"high":94.19,"low":94.02,"close":94.12,"volume":7622552,"rsi_14":53.64,"sma_20":96.34,"sma_60":96.71,"sma_120":96.41},{"date":"2026-01-14","open":94.2,"high":94.42,"low":94.19,"close":94.32,"volume":7331256,"rsi_14":58.47,"sma_20":96.35,"sma_60":96.7,"sma_120":96.43},{"date":"2026-01-15","open":94.32,"high":94.34,"low":94.1,"close":94.12,"volume":6172797,"rsi_14":48.92,"sma_20":96.34,"sma_60":96.68,"sma_120":96.44},{"date":"2026-01-16","open":94.05,"high":94.08,"low":93.74,"close":93.76,"volume":11979391,"rsi_14":40.15,"sma_20":96.31,"sma_60":96.65,"sma_120":96.45},{"date":"2026-01-20","open":93.43,"high":93.56,"low":93.37,"close":93.39,"volume":13596248,"rsi_14":31.8,"sma_20":96.25,"sma_60":96.61,"sma_120":96.46},{"date":"2026-01-21","open":93.49,"high":93.67,"low":93.4,"close":93.63,"volume":11969124,"rsi_14":38.59,"sma_20":96.23,"sma_60":96.59,"sma_120":96.46},{"date":"2026-01-22","open":93.53,"high":93.69,"low":93.48,"close":93.62,"volume":10207916,"rsi_14":43.07,"sma_20":96.21,"sma_60":96.56,"sma_120":96.47},{"date":"2026-01-23","open":93.66,"high":93.8,"low":93.58,"close":93.78,"volume":8147500,"rsi_14":47.64,"sma_20":96.2,"sma_60":96.53,"sma_120":96.47},{"date":"2026-01-26","open":93.93,"high":93.99,"low":93.87,"close":93.92,"volume":6803800,"rsi_14":44.62,"sma_20":96.19,"sma_60":96.51,"sma_120":96.48},{"date":"2026-01-27","open":93.86,"high":93.98,"low":93.78,"close":93.81,"volume":9857200,"rsi_14":43.94,"sma_20":96.17,"sma_60":96.49,"sma_120":96.48},{"date":"2026-01-28","open":93.75,"high":93.78,"low":93.57,"close":93.73,"volume":17032400,"rsi_14":38.58,"sma_20":96.13,"sma_60":96.47,"sma_120":96.48},{"date":"2026-01-29","open":93.63,"high":93.92,"low":93.61,"close":93.83,"volume":11049100,"rsi_14":45.96,"sma_20":96.11,"sma_60":96.46,"sma_120":96.48},{"date":"2026-01-30","open":93.82,"high":93.89,"low":93.74,"close":93.77,"volume":8238500,"rsi_14":42.17,"sma_20":96.1,"sma_60":96.45,"sma_120":96.49},{"date":"2026-02-02","open":93.81,"high":93.84,"low":93.59,"close":93.59,"volume":8987100,"rsi_14":36.19,"sma_20":96.06,"sma_60":96.43,"sma_120":96.49},{"date":"2026-02-03","open":93.54,"high":93.71,"low":93.52,"close":93.67,"volume":7313800,"rsi_14":35.47,"sma_20":96.02,"sma_60":96.42,"sma_120":96.49},{"date":"2026-02-04","open":93.6,"high":93.75,"low":93.56,"close":93.66,"volume":7268600,"rsi_14":29.96,"sma_20":95.98,"sma_60":96.4,"sma_120":96.49},{"date":"2026-02-05","open":93.94,"high":94.23,"low":93.85,"close":94.2,"volume":12086800,"rsi_14":45.94,"sma_20":95.96,"sma_60":96.39,"sma_120":96.49},{"date":"2026-02-06","open":94.25,"high":94.26,"low":94.06,"close":94.2,"volume":7759900,"rsi_14":52.85,"sma_20":95.96,"sma_60":96.38,"sma_120":96.5},{"date":"2026-02-09","open":94.15,"high":94.26,"low":94.07,"close":94.22,"volume":8165177,"rsi_14":50.17,"sma_20":96.21,"sma_60":96.53,"sma_120":96.47},{"date":"2026-02-10","open":94.56,"high":94.67,"low":94.53,"close":94.64,"volume":9751360,"rsi_14":52.32,"sma_20":96.22,"sma_60":96.52,"sma_120":96.48},{"date":"2026-02-11","open":94.31,"high":94.58,"low":94.29,"close":94.37,"volume":9103938,"rsi_14":49.07,"sma_20":96.21,"sma_60":96.5,"sma_120":96.48},{"date":"2026-02-12","open":94.53,"high":94.97,"low":94.52,"close":94.95,"volume":13099865,"rsi_14":54.82,"sma_20":96.22,"sma_60":96.5,"sma_120":96.49},{"date":"2026-02-13","open":95.23,"high":95.37,"low":95.2,"close":95.32,"volume":11681536,"rsi_14":63.71,"sma_20":96.26,"sma_60":96.51,"sma_120":96.51},{"date":"2026-02-17","open":95.37,"high":95.42,"low":95.26,"close":95.31,"volume":8302333,"rsi_14":62.43,"sma_20":96.31,"sma_60":96.52,"sma_120":96.52},{"date":"2026-02-18","open":95.15,"high":95.2,"low":95.09,"close":95.12,"volume":7778800,"rsi_14":67.08,"sma_20":96.16,"sma_60":96.39,"sma_120":96.57},{"date":"2026-02-19","open":95.08,"high":95.25,"low":95.06,"close":95.2,"volume":4993000,"rsi_14":66.98,"sma_20":96.22,"sma_60":96.39,"sma_120":96.58},{"date":"2026-02-20","open":95.24,"high":95.25,"low":95.01,"close":95.2,"volume":11200201,"rsi_14":68.25,"sma_20":96.29,"sma_60":96.39,"sma_120":96.59},{"date":"2026-02-23","open":95.28,"high":95.64,"low":95.28,"close":95.55,"volume":9862900,"rsi_14":83.33,"sma_20":96.36,"sma_60":96.39,"sma_120":96.6},{"date":"2026-02-24","open":95.54,"high":95.58,"low":95.44,"close":95.53,"volume":9461386,"rsi_14":64.66,"sma_20":96.41,"sma_60":96.55,"sma_120":96.55},{"date":"2026-02-25","open":95.39,"high":95.53,"low":95.38,"close":95.45,"volume":8737627,"rsi_14":61.35,"sma_20":96.46,"sma_60":96.56,"sma_120":96.57},{"date":"2026-02-26","open":95.55,"high":95.7,"low":95.54,"close":95.7,"volume":8173484,"rsi_14":67.29,"sma_20":96.52,"sma_60":96.58,"sma_120":96.58},{"date":"2026-02-27","open":95.98,"high":96.14,"low":95.93,"close":96.09,"volume":9970278,"rsi_14":77.25,"sma_20":96.61,"sma_60":96.6,"sma_120":96.61},{"date":"2026-03-02","open":95.77,"high":95.78,"low":95.34,"close":95.51,"volume":17707228,"rsi_14":68.38,"sma_20":96.65,"sma_60":96.61,"sma_120":96.62},{"date":"2026-03-03","open":95.08,"high":95.54,"low":95.04,"close":95.4,"volume":13584553,"rsi_14":64.65,"sma_20":96.69,"sma_60":96.61,"sma_120":96.64},{"date":"2026-03-04","open":95.36,"high":95.38,"low":95.19,"close":95.21,"volume":12500711,"rsi_14":61.81,"sma_20":96.72,"sma_60":96.61,"sma_120":96.65},{"date":"2026-03-05","open":94.84,"high":94.98,"low":94.79,"close":94.91,"volume":12597454,"rsi_14":54.86,"sma_20":96.72,"sma_60":96.61,"sma_120":96.66},{"date":"2026-03-06","open":94.63,"high":95.13,"low":94.57,"close":94.85,"volume":12758205,"rsi_14":49.24,"sma_20":96.72,"sma_60":96.61,"sma_120":96.67},{"date":"2026-03-09","open":94.75,"high":95.2,"low":94.66,"close":95.15,"volume":12107886,"rsi_14":56.39,"sma_20":96.77,"sma_60":96.61,"sma_120":96.67},{"date":"2026-03-10","open":95.09,"high":95.17,"low":94.82,"close":94.84,"volume":10571318,"rsi_14":44.74,"sma_20":96.81,"sma_60":96.61,"sma_120":96.68},{"date":"2026-03-11","open":94.67,"high":94.71,"low":94.39,"close":94.41,"volume":12195428,"rsi_14":33.95,"sma_20":96.82,"sma_60":96.59,"sma_120":96.68},{"date":"2026-03-12","open":94.25,"high":94.39,"low":94.0,"close":94.1,"volume":11396675,"rsi_14":31.45,"sma_20":96.82,"sma_60":96.57,"sma_120":96.68},{"date":"2026-03-13","open":94.25,"high":94.34,"low":93.96,"close":94.01,"volume":11839931,"rsi_14":31.53,"sma_20":96.79,"sma_60":96.54,"sma_120":96.67},{"date":"2026-03-16","open":94.39,"high":94.47,"low":94.28,"close":94.43,"volume":9092149,"rsi_14":33.17,"sma_20":96.77,"sma_60":96.51,"sma_120":96.67},{"date":"2026-03-17","open":94.58,"high":94.68,"low":94.54,"close":94.6,"volume":7209667,"rsi_14":36.47,"sma_20":96.76,"sma_60":96.49,"sma_120":96.68},{"date":"2026-03-18","open":94.46,"high":94.52,"low":94.14,"close":94.16,"volume":13049006,"rsi_14":29.12,"sma_20":96.71,"sma_60":96.46,"sma_120":96.67},{"date":"2026-03-19","open":93.91,"high":94.29,"low":93.9,"close":94.15,"volume":18464915,"rsi_14":22.22,"sma_20":96.64,"sma_60":96.44,"sma_120":96.66},{"date":"2026-03-20","open":93.73,"high":93.76,"low":93.27,"close":93.31,"volume":20761895,"rsi_14":22.28,"sma_20":96.52,"sma_60":96.41,"sma_120":96.65},{"date":"2026-03-23","open":93.43,"high":93.85,"low":93.31,"close":93.6,"volume":28336254,"rsi_14":28.37,"sma_20":96.42,"sma_60":96.38,"sma_120":96.63},{"date":"2026-03-24","open":93.21,"high":93.51,"low":93.05,"close":93.29,"volume":19785626,"rsi_14":27.59,"sma_20":96.3,"sma_60":96.35,"sma_120":96.61},{"date":"2026-03-25","open":93.71,"high":93.81,"low":93.56,"close":93.78,"volume":15939217,"rsi_14":37.36,"sma_20":96.2,"sma_60":96.33,"sma_120":96.6},{"date":"2026-03-26","open":93.44,"high":93.55,"low":93.02,"close":93.02,"volume":12897348,"rsi_14":32.32,"sma_20":96.05,"sma_60":96.31,"sma_120":96.58},{"date":"2026-03-27","open":92.81,"high":93.21,"low":92.79,"close":93.03,"volume":11402036,"rsi_14":28.37,"sma_20":95.88,"sma_60":96.28,"sma_120":96.56},{"date":"2026-03-30","open":93.62,"high":93.81,"low":93.55,"close":93.69,"volume":15429992,"rsi_14":39.02,"sma_20":95.78,"sma_60":96.26,"sma_120":96.54},{"date":"2026-03-31","open":93.95,"high":94.09,"low":93.77,"close":93.86,"volume":18649729,"rsi_14":44.47,"sma_20":95.71,"sma_60":96.24,"sma_120":96.53},{"date":"2026-04-01","open":93.82,"high":94.02,"low":93.75,"close":93.78,"volume":13557575,"rsi_14":43.69,"sma_20":95.62,"sma_60":96.22,"sma_120":96.51},{"date":"2026-04-02","open":93.76,"high":94.12,"low":93.75,"close":93.99,"volume":13171749,"rsi_14":46.87,"sma_20":95.56,"sma_60":96.21,"sma_120":96.5},{"date":"2026-04-06","open":93.74,"high":93.91,"low":93.65,"close":93.75,"volume":6104924,"rsi_14":40.08,"sma_20":95.48,"sma_60":96.18,"sma_120":96.49},{"date":"2026-04-07","open":93.81,"high":94.02,"low":93.5,"close":93.98,"volume":6737450,"rsi_14":40.89,"sma_20":95.41,"sma_60":96.16,"sma_120":96.48},{"date":"2026-04-08","open":94.45,"high":94.46,"low":94.1,"close":94.19,"volume":12107440,"rsi_14":47.06,"sma_20":95.36,"sma_60":96.14,"sma_120":96.47},{"date":"2026-04-09","open":94.1,"high":94.38,"low":93.96,"close":94.16,"volume":11066061,"rsi_14":46.87,"sma_20":95.33,"sma_60":96.13,"sma_120":96.46},{"date":"2026-04-10","open":94.16,"high":94.19,"low":93.99,"close":94.0,"volume":4404823,"rsi_14":54.59,"sma_20":95.31,"sma_60":96.11,"sma_120":96.45},{"date":"2026-04-13","open":94.0,"high":94.22,"low":93.91,"close":94.21,"volume":4300301,"rsi_14":53.61,"sma_20":95.3,"sma_60":96.1,"sma_120":96.45},{"date":"2026-04-14","open":94.17,"high":94.53,"low":94.14,"close":94.52,"volume":5239765,"rsi_14":61.2,"sma_20":95.29,"sma_60":96.09,"sma_120":96.44},{"date":"2026-04-15","open":94.42,"high":94.43,"low":94.23,"close":94.31,"volume":5593167,"rsi_14":52.85,"sma_20":95.26,"sma_60":96.08,"sma_120":96.43},{"date":"2026-04-16","open":94.4,"high":94.42,"low":94.11,"close":94.14,"volume":6619043,"rsi_14":62.58,"sma_20":95.25,"sma_60":96.06,"sma_120":96.42},{"date":"2026-04-17","open":94.61,"high":94.77,"low":94.56,"close":94.66,"volume":6913071,"rsi_14":67.64,"sma_20":95.25,"sma_60":96.05,"sma_120":96.42},{"date":"2026-04-20","open":94.64,"high":94.65,"low":94.44,"close":94.57,"volume":3868869,"rsi_14":58.93,"sma_20":95.3,"sma_60":96.04,"sma_120":96.42},{"date":"2026-04-21","open":94.42,"high":94.48,"low":94.14,"close":94.15,"volume":4873035,"rsi_14":49.71,"sma_20":95.31,"sma_60":96.03,"sma_120":96.41},{"date":"2026-04-22","open":94.41,"high":94.44,"low":94.23,"close":94.25,"volume":4121468,"rsi_14":57.64,"sma_20":95.35,"sma_60":96.02,"sma_120":96.4},{"date":"2026-04-23","open":94.29,"high":94.36,"low":93.92,"close":94.1,"volume":6795570,"rsi_14":51.79,"sma_20":95.35,"sma_60":96.0,"sma_120":96.39},{"date":"2026-04-24","open":94.02,"high":94.32,"low":93.95,"close":94.29,"volume":5490005,"rsi_14":59.14,"sma_20":95.4,"sma_60":95.99,"sma_120":96.38},{"date":"2026-04-27","open":94.15,"high":94.26,"low":94.01,"close":94.07,"volume":4055522,"rsi_14":51.51,"sma_20":95.43,"sma_60":95.97,"sma_120":96.37},{"date":"2026-04-28","open":93.93,"high":94.0,"low":93.85,"close":93.98,"volume":4867691,"rsi_14":46.34,"sma_20":95.43,"sma_60":95.96,"sma_120":96.35},{"date":"2026-04-29","open":93.76,"high":93.77,"low":93.44,"close":93.54,"volume":7200336,"rsi_14":40.43,"sma_20":95.4,"sma_60":95.93,"sma_120":96.33},{"date":"2026-04-30","open":93.78,"high":93.83,"low":93.6,"close":93.72,"volume":10382431,"rsi_14":45.62,"sma_20":95.4,"sma_60":95.91,"sma_120":96.31},{"date":"2026-05-01","open":93.74,"high":94.09,"low":93.67,"close":93.79,"volume":5359321,"rsi_14":38.92,"sma_20":95.37,"sma_60":95.88,"sma_120":96.29},{"date":"2026-05-04","open":93.64,"high":93.65,"low":93.28,"close":93.44,"volume":6594298,"rsi_14":29.29,"sma_20":95.34,"sma_60":95.85,"sma_120":96.26},{"date":"2026-05-05","open":93.55,"high":93.69,"low":93.52,"close":93.58,"volume":11281931,"rsi_14":34.14,"sma_20":95.3,"sma_60":95.83,"sma_120":96.24},{"date":"2026-05-06","open":93.98,"high":94.08,"low":93.91,"close":94.05,"volume":9031176,"rsi_14":44.32,"sma_20":95.28,"sma_60":95.82,"sma_120":96.21},{"date":"2026-05-07","open":94.23,"high":94.23,"low":93.74,"close":93.76,"volume":5610063,"rsi_14":31.95,"sma_20":95.25,"sma_60":95.8,"sma_120":96.19},{"date":"2026-05-08","open":94.09,"high":94.14,"low":93.97,"close":94.01,"volume":3215112,"rsi_14":37.57,"sma_20":95.23,"sma_60":95.78,"sma_120":96.17},{"date":"2026-05-11","open":93.91,"high":93.93,"low":93.69,"close":93.69,"volume":4025428,"rsi_14":38.66,"sma_20":95.19,"sma_60":95.76,"sma_120":96.15},{"date":"2026-05-12","open":93.47,"high":93.48,"low":93.35,"close":93.37,"volume":5686742,"rsi_14":33.61,"sma_20":95.11,"sma_60":95.72,"sma_120":96.12},{"date":"2026-05-13","open":93.35,"high":93.43,"low":93.17,"close":93.37,"volume":3459151,"rsi_14":35.04,"sma_20":95.05,"sma_60":95.69,"sma_120":96.1},{"date":"2026-05-14","open":93.59,"high":93.61,"low":93.3,"close":93.31,"volume":5167327,"rsi_14":30.77,"sma_20":94.99,"sma_60":95.65,"sma_120":96.08},{"date":"2026-05-15","open":92.78,"high":92.81,"low":92.55,"close":92.57,"volume":12498686,"rsi_14":26.6,"sma_20":94.87,"sma_60":95.59,"sma_120":96.05},{"date":"2026-05-18","open":92.68,"high":92.81,"low":92.41,"close":92.53,"volume":8422904,"rsi_14":26.94,"sma_20":94.75,"sma_60":95.53,"sma_120":96.02},{"date":"2026-05-19","open":92.2,"high":92.33,"low":92.01,"close":92.18,"volume":10069810,"rsi_14":27.59,"sma_20":94.64,"sma_60":95.46,"sma_120":95.99},{"date":"2026-05-20","open":92.24,"high":92.86,"low":92.22,"close":92.8,"volume":14888427,"rsi_14":35.31,"sma_20":94.55,"sma_60":95.4,"sma_120":95.97},{"date":"2026-05-21","open":92.53,"high":92.89,"low":92.37,"close":92.86,"volume":7762270,"rsi_14":38.37,"sma_20":94.47,"sma_60":95.34,"sma_120":95.95},{"date":"2026-05-22","open":93.02,"high":93.05,"low":92.69,"close":92.94,"volume":6322608,"rsi_14":43.24,"sma_20":94.39,"sma_60":95.28,"sma_120":95.93},{"date":"2026-05-26","open":93.39,"high":93.4,"low":93.19,"close":93.33,"volume":5494478,"rsi_14":46.9,"sma_20":94.33,"sma_60":95.22,"sma_120":95.91},{"date":"2026-05-27","open":93.4,"high":93.53,"low":93.35,"close":93.37,"volume":5959162,"rsi_14":40.56,"sma_20":94.29,"sma_60":95.17,"sma_120":95.89},{"date":"2026-05-28","open":93.4,"high":93.72,"low":93.34,"close":93.59,"volume":5938370,"rsi_14":47.59,"sma_20":94.28,"sma_60":95.13,"sma_120":95.87},{"date":"2026-05-29","open":93.69,"high":93.79,"low":93.58,"close":93.7,"volume":9639851,"rsi_14":45.43,"sma_20":94.26,"sma_60":95.09,"sma_120":95.85},{"date":"2026-06-01","open":93.28,"high":93.57,"low":93.18,"close":93.54,"volume":8054119,"rsi_14":43.38,"sma_20":94.23,"sma_60":95.05,"sma_120":95.83},{"date":"2026-06-02","open":93.7,"high":93.7,"low":93.53,"close":93.61,"volume":15426562,"rsi_14":48.79,"sma_20":94.22,"sma_60":95.02,"sma_120":95.81},{"date":"2026-06-03","open":93.36,"high":93.47,"low":93.28,"close":93.37,"volume":7056524,"rsi_14":45.48,"sma_20":94.2,"sma_60":94.97,"sma_120":95.79},{"date":"2026-06-04","open":93.57,"high":93.65,"low":93.46,"close":93.49,"volume":4417855,"rsi_14":48.06,"sma_20":94.15,"sma_60":94.93,"sma_120":95.77},{"date":"2026-06-05","open":93.08,"high":93.16,"low":92.96,"close":92.99,"volume":9881047,"rsi_14":51.64,"sma_20":94.1,"sma_60":94.89,"sma_120":95.74},{"date":"2026-06-08","open":93.17,"high":93.23,"low":92.89,"close":92.89,"volume":5352247,"rsi_14":50.73,"sma_20":94.03,"sma_60":94.86,"sma_120":95.71},{"date":"2026-06-09","open":93.08,"high":93.22,"low":92.98,"close":93.15,"volume":8007261,"rsi_14":60.12,"sma_20":93.98,"sma_60":94.82,"sma_120":95.68},{"date":"2026-06-10","open":93.19,"high":93.27,"low":92.97,"close":93.06,"volume":5804851,"rsi_14":49.1,"sma_20":93.95,"sma_60":94.79,"sma_120":95.59},{"date":"2026-06-11","open":93.18,"high":93.75,"low":93.12,"close":93.71,"volume":11281600,"rsi_14":58.04,"sma_20":93.95,"sma_60":94.76,"sma_120":95.62},{"date":"2026-06-12","open":93.53,"high":93.64,"low":93.39,"close":93.55,"volume":8863580,"rsi_14":54.36,"sma_20":93.95,"sma_60":94.73,"sma_120":95.59},{"date":"2026-06-15","open":93.75,"high":93.84,"low":93.63,"close":93.65,"volume":3787573,"rsi_14":50.0,"sma_20":93.99,"sma_60":94.7,"sma_120":95.57},{"date":"2026-06-16","open":93.74,"high":93.99,"low":93.72,"close":93.89,"volume":4675051,"rsi_14":52.99,"sma_20":94.04,"sma_60":94.7,"sma_120":95.56},{"date":"2026-06-17","open":93.9,"high":93.95,"low":93.38,"close":93.39,"volume":11508273,"rsi_14":42.82,"sma_20":94.08,"sma_60":94.68,"sma_120":95.53},{"date":"2026-06-18","open":93.8,"high":93.97,"low":93.7,"close":93.73,"volume":6836463,"rsi_14":46.23,"sma_20":94.12,"sma_60":94.67,"sma_120":95.51},{"date":"2026-06-22","open":93.48,"high":93.5,"low":93.34,"close":93.37,"volume":4572484,"rsi_14":47.72,"sma_20":94.13,"sma_60":94.65,"sma_120":95.49},{"date":"2026-06-23","open":93.53,"high":93.62,"low":93.46,"close":93.49,"volume":6504621,"rsi_14":48.41,"sma_20":94.14,"sma_60":94.64,"sma_120":95.47},{"date":"2026-06-24","open":93.93,"high":94.15,"low":93.92,"close":94.1,"volume":5179932,"rsi_14":58.8,"sma_20":94.16,"sma_60":94.64,"sma_120":95.46},{"date":"2026-06-25","open":94.22,"high":94.38,"low":94.15,"close":94.16,"volume":5630588,"rsi_14":58.19,"sma_20":94.18,"sma_60":94.63,"sma_120":95.45},{"date":"2026-06-26","open":94.2,"high":94.44,"low":94.2,"close":94.39,"volume":5584092,"rsi_14":68.41,"sma_20":94.21,"sma_60":94.63,"sma_120":95.44},{"date":"2026-06-29","open":94.34,"high":94.43,"low":94.29,"close":94.42,"volume":5901720,"rsi_14":70.48,"sma_20":94.23,"sma_60":94.63,"sma_120":95.43},{"date":"2026-06-30","open":94.24,"high":94.26,"low":93.91,"close":93.94,"volume":8033987,"rsi_14":59.9,"sma_20":94.25,"sma_60":94.62,"sma_120":95.41},{"date":"2026-07-01","open":93.72,"high":93.88,"low":93.67,"close":93.71,"volume":7890454,"rsi_14":53.83,"sma_20":94.24,"sma_60":94.6,"sma_120":95.39},{"date":"2026-07-02","open":93.77,"high":93.94,"low":93.71,"close":93.8,"volume":7607169,"rsi_14":47.16,"sma_20":94.24,"sma_60":94.58,"sma_120":95.37},{"date":"2026-07-06","open":93.82,"high":93.87,"low":93.71,"close":93.86,"volume":4600672,"rsi_14":50.0,"sma_20":94.25,"sma_60":94.56,"sma_120":95.35},{"date":"2026-07-07","open":93.68,"high":93.7,"low":93.37,"close":93.38,"volume":5813600,"rsi_14":43.03,"sma_20":94.25,"sma_60":94.53,"sma_120":95.33},{"date":"2026-07-08","open":93.21,"high":93.27,"low":93.04,"close":93.19,"volume":5509647,"rsi_14":37.71,"sma_20":94.25,"sma_60":94.5,"sma_120":95.31},{"date":"2026-07-09","open":93.27,"high":93.53,"low":93.27,"close":93.39,"volume":3223115,"rsi_14":45.93,"sma_20":94.25,"sma_60":94.47,"sma_120":95.29},{"date":"2026-07-10","open":93.42,"high":93.46,"low":93.27,"close":93.31,"volume":6507727,"rsi_14":39.72,"sma_20":94.24,"sma_60":94.44,"sma_120":95.26},{"date":"2026-07-13","open":93.18,"high":93.2,"low":92.94,"close":92.97,"volume":5769743,"rsi_14":39.94,"sma_20":94.19,"sma_60":94.4,"sma_120":95.24},{"date":"2026-07-14","open":93.28,"high":93.47,"low":93.14,"close":93.23,"volume":5316003,"rsi_14":42.23,"sma_20":94.16,"sma_60":94.37,"sma_120":95.21},{"date":"2026-07-15","open":93.32,"high":93.55,"low":93.32,"close":93.46,"volume":6735459,"rsi_14":35.56,"sma_20":94.13,"sma_60":94.33,"sma_120":95.19},{"date":"2026-07-16","open":93.26,"high":93.43,"low":93.22,"close":93.4,"volume":4841182,"rsi_14":33.74,"sma_20":94.09,"sma_60":94.3,"sma_120":95.17},{"date":"2026-07-17","open":93.64,"high":93.77,"low":93.5,"close":93.52,"volume":7561338,"rsi_14":31.23,"sma_20":94.09,"sma_60":94.27,"sma_120":95.15},{"date":"2026-07-20","open":93.42,"high":93.44,"low":93.12,"close":93.22,"volume":3784797,"rsi_14":27.91,"sma_20":94.04,"sma_60":94.24,"sma_120":95.13},{"date":"2026-07-21","open":93.08,"high":93.1,"low":92.94,"close":92.99,"volume":2786214,"rsi_14":30.19,"sma_20":94.01,"sma_60":94.2,"sma_120":95.1},{"date":"2026-07-22","open":92.96,"high":92.97,"low":92.76,"close":92.78,"volume":3428453,"rsi_14":33.68,"sma_20":93.96,"sma_60":94.16,"sma_120":95.07},{"date":"2026-07-23","open":92.48,"high":92.58,"low":92.44,"close":92.53,"volume":5002401,"rsi_14":28.9,"sma_20":93.87,"sma_60":94.12,"sma_120":95.05},{"date":"2026-07-24","open":92.67,"high":92.9,"low":92.62,"close":92.71,"volume":5092967,"rsi_14":31.63,"sma_20":93.78,"sma_60":94.08,"sma_120":95.02},{"date":"2026-07-27","open":92.89,"high":93.03,"low":92.82,"close":92.96,"volume":4046604,"rsi_14":42.76,"sma_20":93.69,"sma_60":94.06,"sma_120":95.0},{"date":"2026-07-28","open":93.05,"high":93.34,"low":93.05,"close":93.24,"volume":3322880,"rsi_14":50.84,"sma_20":93.61,"sma_60":94.03,"sma_120":94.97},{"date":"2026-07-29","open":93.09,"high":93.21,"low":92.84,"close":92.85,"volume":5392562,"rsi_14":41.51,"sma_20":93.55,"sma_60":94.01,"sma_120":94.94},{"date":"2026-07-30","open":92.92,"high":93.0,"low":92.8,"close":92.89,"volume":3974512,"rsi_14":43.31,"sma_20":93.5,"sma_60":93.99,"sma_120":94.92},{"date":"2026-07-31","open":92.66,"high":92.66,"low":92.41,"close":92.63,"volume":8490117,"rsi_14":44.44,"sma_20":93.45,"sma_60":93.96,"sma_120":94.89},{"date":"2026-08-03","open":92.8,"high":92.87,"low":92.69,"close":92.82,"volume":5702341,"rsi_14":37.54,"sma_20":93.38,"sma_60":93.93,"sma_120":94.9},{"date":"2026-08-04","open":93.15,"high":93.27,"low":93.1,"close":93.25,"volume":5461578,"rsi_14":41.53,"sma_20":93.35,"sma_60":93.9,"sma_120":94.88},{"date":"2026-08-05","open":93.21,"high":93.33,"low":93.13,"close":93.31,"volume":5609290,"rsi_14":43.45,"sma_20":93.34,"sma_60":93.87,"sma_120":94.85},{"date":"2026-08-06","open":93.16,"high":93.19,"low":92.9,"close":92.95,"volume":4831958,"rsi_14":36.8,"sma_20":93.31,"sma_60":93.85,"sma_120":94.82},{"date":"2026-08-07","open":93.29,"high":93.32,"low":93.06,"close":93.17,"volume":55016638,"rsi_14":44.38,"sma_20":93.28,"sma_60":93.83,"sma_120":94.79},{"date":"2026-08-10","open":92.96,"high":92.97,"low":92.76,"close":92.76,"volume":8610148,"rsi_14":42.07,"sma_20":93.26,"sma_60":93.8,"sma_120":94.75},{"date":"2026-08-11","open":92.94,"high":93.05,"low":92.87,"close":92.87,"volume":5052210},{"date":"2026-08-12","open":93.14,"high":93.16,"low":92.93,"close":92.96,"volume":4810392,"rsi_14":51.71,"sma_20":93.18,"sma_60":93.77,"sma_120":94.68},{"date":"2026-08-13","open":93.31,"high":93.51,"low":93.28,"close":93.3,"volume":7637959,"rsi_14":54.01,"sma_20":93.16,"sma_60":93.77,"sma_120":94.65},{"date":"2026-08-14","open":93.29,"high":93.33,"low":93.0,"close":93.04,"volume":4660177,"rsi_14":46.45,"sma_20":93.12,"sma_60":93.76,"sma_120":94.61},{"date":"2026-08-17","open":92.96,"high":93.04,"low":92.83,"close":92.84,"volume":4755354,"rsi_14":39.09,"sma_20":93.09,"sma_60":93.75,"sma_120":94.57},{"date":"2026-08-18","open":92.8,"high":93.01,"low":92.72,"close":92.93,"volume":6312590,"rsi_14":46.0,"sma_20":93.07,"sma_60":93.73,"sma_120":94.54},{"date":"2026-08-19","open":93.34,"high":93.39,"low":93.11,"close":93.38,"volume":7762324,"rsi_14":52.49,"sma_20":93.08,"sma_60":93.73,"sma_120":94.5},{"date":"2026-08-20","open":93.0,"high":93.17,"low":92.92,"close":93.0,"volume":4957156},{"date":"2026-08-21","open":92.94,"high":92.97,"low":92.77,"close":92.82,"volume":4509275,"rsi_14":50.0,"sma_20":93.08,"sma_60":93.68,"sma_120":94.42},{"date":"2026-08-24","open":92.94,"high":93.14,"low":92.94,"close":93.01,"volume":5809982,"rsi_14":46.41,"sma_20":93.07,"sma_60":93.65,"sma_120":94.39},{"date":"2026-08-25","open":93.31,"high":93.53,"low":93.26,"close":93.51,"volume":7753779},{"date":"2026-08-26","open":93.33,"high":93.36,"low":93.23,"close":93.32,"volume":5672108,"rsi_14":55.12,"sma_20":93.07,"sma_60":93.62,"sma_120":94.34},{"date":"2026-08-27","open":93.31,"high":93.37,"low":93.16,"close":93.23,"volume":10556986,"rsi_14":50.86,"sma_20":93.07,"sma_60":93.6,"sma_120":94.31},{"date":"2026-08-28","open":93.18,"high":93.4,"low":92.82,"close":92.85,"volume":8009618,"rsi_14":51.3,"sma_20":93.07,"sma_60":93.59,"sma_120":94.28},{"date":"2026-08-31","open":92.75,"high":92.75,"low":92.62,"close":92.74,"volume":8141101,"rsi_14":48.12,"sma_20":93.06,"sma_60":93.56,"sma_120":94.25},{"date":"2026-09-01","open":92.19,"high":92.37,"low":92.07,"close":92.1,"volume":8032799},{"date":"2026-09-02","open":92.17,"high":92.2,"low":92.03,"close":92.18,"volume":6076168,"rsi_14":35.03,"sma_20":92.95,"sma_60":93.51,"sma_120":94.18},{"date":"2026-09-03","open":92.48,"high":92.48,"low":92.27,"close":92.28,"volume":7195158},{"date":"2026-09-04","open":92.26,"high":92.4,"low":92.22,"close":92.25,"volume":3012667,"rsi_14":41.35,"sma_20":92.87,"sma_60":93.47,"sma_120":94.13},{"date":"2026-09-08","open":92.29,"high":92.29,"low":92.04,"close":92.16,"volume":3481451,"rsi_14":38.71,"sma_20":92.84,"sma_60":93.43,"sma_120":94.09},{"date":"2026-09-09","open":92.09,"high":92.16,"low":91.78,"close":91.89,"volume":5442067,"rsi_14":26.98,"sma_20":92.79,"sma_60":93.39,"sma_120":94.06},{"date":"2026-09-10","open":91.37,"high":91.47,"low":91.11,"close":91.18,"volume":9841964,"rsi_14":24.44,"sma_20":92.7,"sma_60":93.34,"sma_120":94.02},{"date":"2026-09-11","open":91.33,"high":91.42,"low":90.98,"close":91.01,"volume":8728985,"rsi_14":24.51,"sma_20":92.59,"sma_60":93.28,"sma_120":93.99},{"date":"2026-09-14","open":90.94,"high":91.25,"low":90.75,"close":90.93,"volume":8885770,"rsi_14":19.77,"sma_20":92.48,"sma_60":93.23,"sma_120":93.95},{"date":"2026-09-15","open":90.84,"high":90.92,"low":90.75,"close":90.82,"volume":9404794,"rsi_14":5.9,"sma_20":92.38,"sma_60":93.17,"sma_120":93.92},{"date":"2026-09-16","open":91.0,"high":91.28,"low":90.7,"close":90.73,"volume":13145322,"rsi_14":6.1,"sma_20":92.27,"sma_60":93.12,"sma_120":93.88},{"date":"2026-09-17","open":91.17,"high":91.26,"low":91.09,"close":91.25,"volume":8138223,"rsi_14":20.71,"sma_20":92.16,"sma_60":93.07,"sma_120":93.85},{"date":"2026-09-18","open":90.94,"high":90.94,"low":90.79,"close":90.8,"volume":6722508,"rsi_14":20.29,"sma_20":92.05,"sma_60":93.0,"sma_120":93.82},{"date":"2026-09-21","open":91.12,"high":91.17,"low":91.01,"close":91.15,"volume":8833517},{"date":"2026-09-22","open":91.18,"high":91.25,"low":90.97,"close":91.16,"volume":8941429,"rsi_14":34.64,"sma_20":91.88,"sma_60":92.88,"sma_120":93.75},{"date":"2026-09-23","open":90.96,"high":90.97,"low":89.99,"close":90.19,"volume":14506065,"rsi_14":24.81,"sma_20":91.71,"sma_60":92.8,"sma_120":93.71},{"date":"2026-09-24","open":90.28,"high":90.33,"low":89.69,"close":89.69,"volume":11010357,"rsi_14":20.23,"sma_20":91.53,"sma_60":92.71,"sma_120":93.67},{"date":"2026-09-25","open":89.79,"high":90.02,"low":89.54,"close":90.0,"volume":17323490,"rsi_14":25.7,"sma_20":91.37,"sma_60":92.65,"sma_120":93.62},{"date":"2026-09-28","open":89.21,"high":89.38,"low":88.98,"close":89.22,"volume":11367342,"rsi_14":23.75,"sma_20":91.2,"sma_60":92.57,"sma_120":93.58},{"date":"2026-09-29","open":89.19,"high":89.2,"low":88.88,"close":89.14,"volume":12709424,"rsi_14":24.66,"sma_20":91.04,"sma_60":92.49,"sma_120":93.53},{"date":"2026-09-30","open":89.27,"high":89.28,"low":88.84,"close":89.0,"volume":14324449},{"date":"2026-10-01","open":88.78,"high":89.5,"low":88.64,"close":89.3,"volume":13507573,"rsi_14":29.1,"sma_20":90.75,"sma_60":92.35,"sma_120":93.43},{"date":"2026-10-02","open":89.52,"high":89.63,"low":88.94,"close":89.05,"volume":16934765,"rsi_14":27.93,"sma_20":90.59,"sma_60":92.27,"sma_120":93.37},{"date":"2026-10-05","open":88.96,"high":89.03,"low":88.69,"close":88.92,"volume":11070643,"rsi_14":27.8,"sma_20":90.43,"sma_60":92.19,"sma_120":93.31},{"date":"2026-10-06","open":89.07,"high":89.28,"low":88.99,"close":89.12,"volume":12128380},{"date":"2026-10-07","open":88.67,"high":89.22,"low":88.66,"close":89.11,"volume":9146316,"rsi_14":22.49,"sma_20":90.14,"sma_60":92.05,"sma_120":93.21},{"date":"2026-10-08","open":89.07,"high":89.49,"low":88.93,"close":89.45,"volume":10341843,"rsi_14":32.14,"sma_20":90.05,"sma_60":91.98,"sma_120":93.15},{"date":"2026-10-09","open":89.32,"high":89.45,"low":89.18,"close":89.4,"volume":7199049,"rsi_14":24.86,"sma_20":89.97,"sma_60":91.91,"sma_120":93.1},{"date":"2026-10-12","open":89.33,"high":89.44,"low":89.32,"close":89.43,"volume":4307236,"rsi_14":25.29,"sma_20":89.89,"sma_60":91.83,"sma_120":93.05},{"date":"2026-10-13","open":89.65,"high":89.67,"low":89.44,"close":89.54,"volume":12779122,"rsi_14":37.69,"sma_20":89.83,"sma_60":91.77,"sma_120":93.0},{"date":"2026-10-14","open":89.01,"high":89.8,"low":88.96,"close":89.71,"volume":11593812,"rsi_14":50.43,"sma_20":89.78,"sma_60":91.71,"sma_120":92.95},{"date":"2026-10-15","open":90.6,"high":90.69,"low":90.27,"close":90.35,"volume":12270346,"rsi_14":56.63,"sma_20":89.73,"sma_60":91.66,"sma_120":92.91},{"date":"2026-10-16","open":90.15,"high":90.53,"low":90.12,"close":90.42,"volume":10839477,"rsi_14":69.87,"sma_20":89.71,"sma_60":91.62,"sma_120":92.87},{"date":"2026-10-19","open":90.31,"high":90.38,"low":90.02,"close":90.08,"volume":10400349,"rsi_14":62.6,"sma_20":89.66,"sma_60":91.57,"sma_120":92.83},{"date":"2026-10-20","open":90.29,"high":90.5,"low":90.12,"close":90.25,"volume":8960804,"rsi_14":68.58,"sma_20":89.62,"sma_60":91.52,"sma_120":92.79},{"date":"2026-10-21","open":90.39,"high":90.47,"low":90.0,"close":90.23,"volume":8909591,"rsi_14":68.31,"sma_20":89.62,"sma_60":91.46,"sma_120":92.75},{"date":"2026-10-22","open":90.75,"high":91.39,"low":90.64,"close":91.2,"volume":16518061,"rsi_14":82.98,"sma_20":89.69,"sma_60":91.43,"sma_120":92.72},{"date":"2026-10-23","open":91.2,"high":91.2,"low":91.05,"close":91.05,"volume":0,"rsi_14":82.98,"sma_20":89.69,"sma_60":91.43,"sma_120":92.72}],"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 7-10 Year Treasury Bond ETF","phase":"above-fold","symbol_resolved":true}