{"status":"ok","report":{"price_analysis":{"current":92.51,"change_1d":0.1,"change_7d":0.2,"change_30d":-2.2,"high_30d":94.915,"low_30d":91.71,"position_in_range":25.0,"support":92.03,"resistance":94.59},"summary":"State Street SPDR Bloomberg High Yield Bond ETF(JNK)은(는) High Yield Bond를 추종하는 ETF입니다, 순자산 $7.70B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 52.3로 중립 구간입니다. MACD(-0.51)가 시그널선(-0.58)을 상회합니다(골든크로스). 현재가가 SMA20(93)과 SMA60(94) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 92~93 (현재 위치 40%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 52","rsi_14":52.30769230769238,"macd":-0.5116763177845769,"macd_signal":-0.5773752571722518,"sma_20":92.65050000000001,"sma_60":94.45916666666668,"bb_upper":93.33648760921756,"bb_lower":91.96451239078246,"atr_14":0.36377142857143036},"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":56,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.3,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.0863,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.09,"summary":"배당수익률 6.09%","metrics":[{"name":"배당수익률","value":6.09,"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":"2026-10-23T22:09:12.031750+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"High Yield Bond","issuer":"State Street Investment Management","category":"High Yield Bond","expense_ratio":0.4,"aum":7700293100.0,"aum_display":"$7.70B","dividend_yield":6.59,"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":92.51,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":36.87},{"date":"2016-10-25","close":36.85},{"date":"2016-10-26","close":36.68},{"date":"2016-10-27","close":36.53},{"date":"2016-10-28","close":36.37},{"date":"2016-10-31","close":36.26},{"date":"2016-11-01","close":35.96},{"date":"2016-11-02","close":35.75},{"date":"2016-11-03","close":35.76},{"date":"2016-11-04","close":35.82},{"date":"2016-11-07","close":36.29},{"date":"2016-11-08","close":36.23},{"date":"2016-11-09","close":35.99},{"date":"2016-11-10","close":35.48},{"date":"2016-11-11","close":35.13},{"date":"2016-11-14","close":35.39},{"date":"2016-11-15","close":35.86},{"date":"2016-11-16","close":35.72},{"date":"2016-11-17","close":35.64},{"date":"2016-11-18","close":35.62},{"date":"2016-11-21","close":35.92},{"date":"2016-11-22","close":36.19},{"date":"2016-11-23","close":36.03},{"date":"2016-11-25","close":36.09},{"date":"2016-11-28","close":36.12},{"date":"2016-11-29","close":36.05},{"date":"2016-11-30","close":36.12},{"date":"2016-12-01","close":35.8},{"date":"2016-12-02","close":36.01},{"date":"2016-12-05","close":36.12},{"date":"2016-12-06","close":36.26},{"date":"2016-12-07","close":36.49},{"date":"2016-12-08","close":36.46},{"date":"2016-12-09","close":36.46},{"date":"2016-12-12","close":36.42},{"date":"2016-12-13","close":36.53},{"date":"2016-12-14","close":36.22},{"date":"2016-12-15","close":36.26},{"date":"2016-12-16","close":36.29},{"date":"2016-12-19","close":36.42},{"date":"2016-12-20","close":36.44},{"date":"2016-12-21","close":36.52},{"date":"2016-12-22","close":36.57},{"date":"2016-12-23","close":36.66},{"date":"2016-12-27","close":36.57},{"date":"2016-12-28","close":36.35},{"date":"2016-12-29","close":36.4},{"date":"2016-12-30","close":36.45},{"date":"2017-01-03","close":36.63},{"date":"2017-01-04","close":36.79},{"date":"2017-01-05","close":36.73},{"date":"2017-01-06","close":36.74},{"date":"2017-01-09","close":36.75},{"date":"2017-01-10","close":36.77},{"date":"2017-01-11","close":36.76},{"date":"2017-01-12","close":36.77},{"date":"2017-01-13","close":36.78},{"date":"2017-01-17","close":36.76},{"date":"2017-01-18","close":36.78},{"date":"2017-01-19","close":36.68},{"date":"2017-01-20","close":36.75},{"date":"2017-01-23","close":36.76},{"date":"2017-01-24","close":36.84},{"date":"2017-01-25","close":36.95},{"date":"2017-01-26","close":36.97},{"date":"2017-01-27","close":37.0},{"date":"2017-01-30","close":36.92},{"date":"2017-01-31","close":36.91},{"date":"2017-02-01","close":36.82},{"date":"2017-02-02","close":36.8},{"date":"2017-02-03","close":36.88},{"date":"2017-02-06","close":36.82},{"date":"2017-02-07","close":36.8},{"date":"2017-02-08","close":36.79},{"date":"2017-02-09","close":36.87},{"date":"2017-02-10","close":36.9},{"date":"2017-02-13","close":36.94},{"date":"2017-02-14","close":36.99},{"date":"2017-02-15","close":36.98},{"date":"2017-02-16","close":36.94},{"date":"2017-02-17","close":36.96},{"date":"2017-02-21","close":37.1},{"date":"2017-02-22","close":37.11},{"date":"2017-02-23","close":37.15},{"date":"2017-02-24","close":37.15},{"date":"2017-02-27","close":37.21},{"date":"2017-02-28","close":37.22},{"date":"2017-03-01","close":37.18},{"date":"2017-03-02","close":37.09},{"date":"2017-03-03","close":37.09},{"date":"2017-03-06","close":36.93},{"date":"2017-03-07","close":36.71},{"date":"2017-03-08","close":36.44},{"date":"2017-03-09","close":36.33},{"date":"2017-03-10","close":36.33},{"date":"2017-03-13","close":36.39},{"date":"2017-03-14","close":36.25},{"date":"2017-03-15","close":36.75},{"date":"2017-03-16","close":36.64},{"date":"2017-03-17","close":36.63},{"date":"2017-03-20","close":36.5944},{"date":"2017-03-21","close":36.3},{"date":"2017-03-22","close":36.43},{"date":"2017-03-23","close":36.38},{"date":"2017-03-24","close":36.54},{"date":"2017-03-27","close":36.47},{"date":"2017-03-28","close":36.73},{"date":"2017-03-29","close":36.77},{"date":"2017-03-30","close":36.96},{"date":"2017-03-31","close":36.93},{"date":"2017-04-03","close":36.75},{"date":"2017-04-04","close":36.76},{"date":"2017-04-05","close":36.71},{"date":"2017-04-06","close":36.76},{"date":"2017-04-07","close":36.76},{"date":"2017-04-10","close":36.83},{"date":"2017-04-11","close":36.76},{"date":"2017-04-12","close":36.79},{"date":"2017-04-13","close":36.7},{"date":"2017-04-17","close":36.82},{"date":"2017-04-18","close":36.81},{"date":"2017-04-19","close":36.79},{"date":"2017-04-20","close":36.9},{"date":"2017-04-21","close":36.87},{"date":"2017-04-24","close":37.04},{"date":"2017-04-25","close":37.12},{"date":"2017-04-26","close":37.08},{"date":"2017-04-27","close":37.13},{"date":"2017-04-28","close":37.14},{"date":"2017-05-01","close":36.96},{"date":"2017-05-02","close":37.02},{"date":"2017-05-03","close":37.05},{"date":"2017-05-04","close":36.83},{"date":"2017-05-05","close":36.93},{"date":"2017-05-08","close":36.97},{"date":"2017-05-09","close":36.94},{"date":"2017-05-10","close":37.08},{"date":"2017-05-11","close":37.08},{"date":"2017-05-12","close":37.09},{"date":"2017-05-15","close":37.18},{"date":"2017-05-16","close":37.22},{"date":"2017-05-17","close":37.04},{"date":"2017-05-18","close":37.09},{"date":"2017-05-19","close":37.18},{"date":"2017-05-22","close":37.28},{"date":"2017-05-23","close":37.29},{"date":"2017-05-24","close":37.35},{"date":"2017-05-25","close":37.31},{"date":"2017-05-26","close":37.33},{"date":"2017-05-30","close":37.4},{"date":"2017-05-31","close":37.39},{"date":"2017-06-01","close":37.26},{"date":"2017-06-02","close":37.28},{"date":"2017-06-05","close":37.26},{"date":"2017-06-06","close":37.21},{"date":"2017-06-07","close":37.13},{"date":"2017-06-08","close":37.15},{"date":"2017-06-09","close":37.13},{"date":"2017-06-12","close":37.23},{"date":"2017-06-13","close":37.28},{"date":"2017-06-14","close":37.26},{"date":"2017-06-15","close":37.17},{"date":"2017-06-16","close":37.07},{"date":"2017-06-19","close":37.21},{"date":"2017-06-20","close":37.1},{"date":"2017-06-21","close":36.87},{"date":"2017-06-22","close":36.96},{"date":"2017-06-23","close":37.1},{"date":"2017-06-26","close":37.15},{"date":"2017-06-27","close":37.06},{"date":"2017-06-28","close":37.19},{"date":"2017-06-29","close":37.12},{"date":"2017-06-30","close":37.2},{"date":"2017-07-03","close":37.01},{"date":"2017-07-05","close":36.96},{"date":"2017-07-06","close":36.87},{"date":"2017-07-07","close":36.83},{"date":"2017-07-10","close":36.9},{"date":"2017-07-11","close":36.88},{"date":"2017-07-12","close":37.09},{"date":"2017-07-13","close":37.12},{"date":"2017-07-14","close":37.19},{"date":"2017-07-17","close":37.21},{"date":"2017-07-18","close":37.26},{"date":"2017-07-19","close":37.32},{"date":"2017-07-20","close":37.36},{"date":"2017-07-21","close":37.32},{"date":"2017-07-24","close":37.36},{"date":"2017-07-25","close":37.37},{"date":"2017-07-26","close":37.42},{"date":"2017-07-27","close":37.41},{"date":"2017-07-28","close":37.41},{"date":"2017-07-31","close":37.4},{"date":"2017-08-01","close":37.3},{"date":"2017-08-02","close":37.3},{"date":"2017-08-03","close":37.21},{"date":"2017-08-04","close":37.22},{"date":"2017-08-07","close":37.21},{"date":"2017-08-08","close":37.1},{"date":"2017-08-09","close":36.94},{"date":"2017-08-10","close":36.68},{"date":"2017-08-11","close":36.77},{"date":"2017-08-14","close":36.93},{"date":"2017-08-15","close":36.97},{"date":"2017-08-16","close":36.97},{"date":"2017-08-17","close":36.78},{"date":"2017-08-18","close":36.81},{"date":"2017-08-21","close":36.85},{"date":"2017-08-22","close":37.02},{"date":"2017-08-23","close":37.0},{"date":"2017-08-24","close":37.05},{"date":"2017-08-25","close":37.13},{"date":"2017-08-28","close":37.13},{"date":"2017-08-29","close":37.09},{"date":"2017-08-30","close":37.17},{"date":"2017-08-31","close":37.26},{"date":"2017-09-01","close":37.11},{"date":"2017-09-05","close":37.06},{"date":"2017-09-06","close":37.03},{"date":"2017-09-07","close":37.04},{"date":"2017-09-08","close":36.93},{"date":"2017-09-11","close":37.05},{"date":"2017-09-12","close":37.1},{"date":"2017-09-13","close":37.08},{"date":"2017-09-14","close":37.16},{"date":"2017-09-15","close":37.17},{"date":"2017-09-18","close":37.16},{"date":"2017-09-19","close":37.22},{"date":"2017-09-20","close":37.21},{"date":"2017-09-21","close":37.15},{"date":"2017-09-22","close":37.2},{"date":"2017-09-25","close":37.23},{"date":"2017-09-26","close":37.27},{"date":"2017-09-27","close":37.29},{"date":"2017-09-28","close":37.29},{"date":"2017-09-29","close":37.32},{"date":"2017-10-02","close":37.17},{"date":"2017-10-03","close":37.24},{"date":"2017-10-04","close":37.18},{"date":"2017-10-05","close":37.23},{"date":"2017-10-06","close":37.18},{"date":"2017-10-09","close":37.21},{"date":"2017-10-10","close":37.24},{"date":"2017-10-11","close":37.19},{"date":"2017-10-12","close":37.16},{"date":"2017-10-13","close":37.18},{"date":"2017-10-16","close":37.19},{"date":"2017-10-17","close":37.25},{"date":"2017-10-18","close":37.27},{"date":"2017-10-19","close":37.29},{"date":"2017-10-20","close":37.32},{"date":"2017-10-23","close":37.28},{"date":"2017-10-24","close":37.31},{"date":"2017-10-25","close":37.19},{"date":"2017-10-26","close":37.14},{"date":"2017-10-27","close":37.23},{"date":"2017-10-30","close":37.22},{"date":"2017-10-31","close":37.24},{"date":"2017-11-01","close":37.04},{"date":"2017-11-02","close":37.02},{"date":"2017-11-03","close":37.0},{"date":"2017-11-06","close":36.98},{"date":"2017-11-07","close":36.93},{"date":"2017-11-08","close":36.75},{"date":"2017-11-09","close":36.51},{"date":"2017-11-10","close":36.68},{"date":"2017-11-13","close":36.64},{"date":"2017-11-14","close":36.5},{"date":"2017-11-15","close":36.47},{"date":"2017-11-16","close":36.81},{"date":"2017-11-17","close":36.79},{"date":"2017-11-20","close":36.81},{"date":"2017-11-21","close":36.88},{"date":"2017-11-22","close":36.96},{"date":"2017-11-24","close":36.99},{"date":"2017-11-27","close":36.9},{"date":"2017-11-28","close":37.0},{"date":"2017-11-29","close":36.95},{"date":"2017-11-30","close":36.94},{"date":"2017-12-01","close":36.75},{"date":"2017-12-04","close":36.73},{"date":"2017-12-05","close":36.75},{"date":"2017-12-06","close":36.71},{"date":"2017-12-07","close":36.74},{"date":"2017-12-08","close":36.76},{"date":"2017-12-11","close":36.78},{"date":"2017-12-12","close":36.78},{"date":"2017-12-13","close":36.78},{"date":"2017-12-14","close":36.69},{"date":"2017-12-15","close":36.7},{"date":"2017-12-18","close":36.74},{"date":"2017-12-19","close":36.51},{"date":"2017-12-20","close":36.55},{"date":"2017-12-21","close":36.56},{"date":"2017-12-22","close":36.63},{"date":"2017-12-26","close":36.68},{"date":"2017-12-27","close":36.69},{"date":"2017-12-28","close":36.66},{"date":"2017-12-29","close":36.72},{"date":"2018-01-02","close":36.76},{"date":"2018-01-03","close":36.94},{"date":"2018-01-04","close":36.99},{"date":"2018-01-05","close":37.03},{"date":"2018-01-08","close":36.99},{"date":"2018-01-09","close":36.9},{"date":"2018-01-10","close":36.83},{"date":"2018-01-11","close":36.92},{"date":"2018-01-12","close":36.86},{"date":"2018-01-16","close":36.87},{"date":"2018-01-17","close":36.84},{"date":"2018-01-18","close":36.81},{"date":"2018-01-19","close":36.82},{"date":"2018-01-22","close":36.85},{"date":"2018-01-23","close":36.96},{"date":"2018-01-24","close":36.93},{"date":"2018-01-25","close":36.89},{"date":"2018-01-26","close":36.92},{"date":"2018-01-29","close":36.8},{"date":"2018-01-30","close":36.64},{"date":"2018-01-31","close":36.7},{"date":"2018-02-01","close":36.45},{"date":"2018-02-02","close":36.27},{"date":"2018-02-05","close":36.04},{"date":"2018-02-06","close":36.23},{"date":"2018-02-07","close":36.09},{"date":"2018-02-08","close":35.83},{"date":"2018-02-09","close":35.68},{"date":"2018-02-12","close":35.92},{"date":"2018-02-13","close":35.82},{"date":"2018-02-14","close":35.88},{"date":"2018-02-15","close":36.14},{"date":"2018-02-16","close":36.32},{"date":"2018-02-20","close":36.19},{"date":"2018-02-21","close":36.05},{"date":"2018-02-22","close":36.05},{"date":"2018-02-23","close":36.26},{"date":"2018-02-26","close":36.34},{"date":"2018-02-27","close":36.24},{"date":"2018-02-28","close":36.21},{"date":"2018-03-01","close":35.89},{"date":"2018-03-02","close":36.0},{"date":"2018-03-05","close":35.98},{"date":"2018-03-06","close":36.03},{"date":"2018-03-07","close":35.94},{"date":"2018-03-08","close":35.97},{"date":"2018-03-09","close":36.09},{"date":"2018-03-12","close":36.05},{"date":"2018-03-13","close":35.94},{"date":"2018-03-14","close":35.9},{"date":"2018-03-15","close":35.92},{"date":"2018-03-16","close":35.97},{"date":"2018-03-19","close":35.85},{"date":"2018-03-20","close":35.9},{"date":"2018-03-21","close":35.93},{"date":"2018-03-22","close":35.71},{"date":"2018-03-23","close":35.62},{"date":"2018-03-26","close":35.84},{"date":"2018-03-27","close":35.79},{"date":"2018-03-28","close":35.77},{"date":"2018-03-29","close":35.85},{"date":"2018-04-02","close":35.61},{"date":"2018-04-03","close":35.68},{"date":"2018-04-04","close":35.77},{"date":"2018-04-05","close":35.8},{"date":"2018-04-06","close":35.74},{"date":"2018-04-09","close":35.87},{"date":"2018-04-10","close":36.0},{"date":"2018-04-11","close":36.0},{"date":"2018-04-12","close":36.14},{"date":"2018-04-13","close":36.16},{"date":"2018-04-16","close":36.21},{"date":"2018-04-17","close":36.23},{"date":"2018-04-18","close":36.19},{"date":"2018-04-19","close":36.09},{"date":"2018-04-20","close":35.99},{"date":"2018-04-23","close":35.88},{"date":"2018-04-24","close":35.82},{"date":"2018-04-25","close":35.77},{"date":"2018-04-26","close":35.89},{"date":"2018-04-27","close":35.87},{"date":"2018-04-30","close":35.87},{"date":"2018-05-01","close":35.7},{"date":"2018-05-02","close":35.7},{"date":"2018-05-03","close":35.69},{"date":"2018-05-04","close":35.71},{"date":"2018-05-07","close":35.74},{"date":"2018-05-08","close":35.7},{"date":"2018-05-09","close":35.75},{"date":"2018-05-10","close":35.83},{"date":"2018-05-11","close":35.81},{"date":"2018-05-14","close":35.82},{"date":"2018-05-15","close":35.64},{"date":"2018-05-16","close":35.7},{"date":"2018-05-17","close":35.7},{"date":"2018-05-18","close":35.66},{"date":"2018-05-21","close":35.7},{"date":"2018-05-22","close":35.72},{"date":"2018-05-23","close":35.74},{"date":"2018-05-24","close":35.75},{"date":"2018-05-25","close":35.7},{"date":"2018-05-29","close":35.54},{"date":"2018-05-30","close":35.67},{"date":"2018-05-31","close":35.62},{"date":"2018-06-01","close":35.51},{"date":"2018-06-04","close":35.61},{"date":"2018-06-05","close":35.68},{"date":"2018-06-06","close":35.73},{"date":"2018-06-07","close":35.75},{"date":"2018-06-08","close":35.75},{"date":"2018-06-11","close":35.81},{"date":"2018-06-12","close":35.85},{"date":"2018-06-13","close":35.85},{"date":"2018-06-14","close":35.96},{"date":"2018-06-15","close":35.95},{"date":"2018-06-18","close":35.93},{"date":"2018-06-19","close":35.88},{"date":"2018-06-20","close":35.92},{"date":"2018-06-21","close":35.85},{"date":"2018-06-22","close":35.86},{"date":"2018-06-25","close":35.78},{"date":"2018-06-26","close":35.78},{"date":"2018-06-27","close":35.69},{"date":"2018-06-28","close":35.56},{"date":"2018-06-29","close":35.48},{"date":"2018-07-02","close":35.31},{"date":"2018-07-03","close":35.33},{"date":"2018-07-05","close":35.47},{"date":"2018-07-06","close":35.56},{"date":"2018-07-09","close":35.62},{"date":"2018-07-10","close":35.62},{"date":"2018-07-11","close":35.59},{"date":"2018-07-12","close":35.69},{"date":"2018-07-13","close":35.69},{"date":"2018-07-16","close":35.66},{"date":"2018-07-17","close":35.69},{"date":"2018-07-18","close":35.72},{"date":"2018-07-19","close":35.7},{"date":"2018-07-20","close":35.71},{"date":"2018-07-23","close":35.71},{"date":"2018-07-24","close":35.78},{"date":"2018-07-25","close":35.84},{"date":"2018-07-26","close":35.86},{"date":"2018-07-27","close":35.84},{"date":"2018-07-30","close":35.87},{"date":"2018-07-31","close":35.94},{"date":"2018-08-01","close":35.81},{"date":"2018-08-02","close":35.82},{"date":"2018-08-03","close":35.87},{"date":"2018-08-06","close":35.89},{"date":"2018-08-07","close":35.93},{"date":"2018-08-08","close":35.93},{"date":"2018-08-09","close":35.87},{"date":"2018-08-10","close":35.81},{"date":"2018-08-13","close":35.8},{"date":"2018-08-14","close":35.85},{"date":"2018-08-15","close":35.77},{"date":"2018-08-16","close":35.83},{"date":"2018-08-17","close":35.86},{"date":"2018-08-20","close":35.89},{"date":"2018-08-21","close":35.96},{"date":"2018-08-22","close":35.97},{"date":"2018-08-23","close":35.95},{"date":"2018-08-24","close":36.01},{"date":"2018-08-27","close":36.03},{"date":"2018-08-28","close":36.03},{"date":"2018-08-29","close":36.01},{"date":"2018-08-30","close":35.97},{"date":"2018-08-31","close":36.0},{"date":"2018-09-04","close":35.8},{"date":"2018-09-05","close":35.76},{"date":"2018-09-06","close":35.76},{"date":"2018-09-07","close":35.76},{"date":"2018-09-10","close":35.83},{"date":"2018-09-11","close":35.84},{"date":"2018-09-12","close":35.92},{"date":"2018-09-13","close":35.98},{"date":"2018-09-14","close":36.02},{"date":"2018-09-17","close":35.98},{"date":"2018-09-18","close":35.98},{"date":"2018-09-19","close":35.91},{"date":"2018-09-20","close":35.96},{"date":"2018-09-21","close":35.98},{"date":"2018-09-24","close":35.94},{"date":"2018-09-25","close":35.95},{"date":"2018-09-26","close":35.96},{"date":"2018-09-27","close":36.03},{"date":"2018-09-28","close":36.05},{"date":"2018-10-01","close":35.99},{"date":"2018-10-02","close":35.94},{"date":"2018-10-03","close":35.88},{"date":"2018-10-04","close":35.72},{"date":"2018-10-05","close":35.55},{"date":"2018-10-08","close":35.47},{"date":"2018-10-09","close":35.51},{"date":"2018-10-10","close":35.23},{"date":"2018-10-11","close":35.32},{"date":"2018-10-12","close":35.5},{"date":"2018-10-15","close":35.42},{"date":"2018-10-16","close":35.57},{"date":"2018-10-17","close":35.53},{"date":"2018-10-18","close":35.37},{"date":"2018-10-19","close":35.37},{"date":"2018-10-22","close":35.38},{"date":"2018-10-23","close":35.36},{"date":"2018-10-24","close":35.2},{"date":"2018-10-25","close":35.25},{"date":"2018-10-26","close":35.09},{"date":"2018-10-29","close":35.09},{"date":"2018-10-30","close":35.11},{"date":"2018-10-31","close":35.16},{"date":"2018-11-01","close":35.12},{"date":"2018-11-02","close":35.14},{"date":"2018-11-05","close":35.17},{"date":"2018-11-06","close":35.24},{"date":"2018-11-07","close":35.41},{"date":"2018-11-08","close":35.36},{"date":"2018-11-09","close":35.14},{"date":"2018-11-12","close":34.92},{"date":"2018-11-13","close":34.87},{"date":"2018-11-14","close":34.79},{"date":"2018-11-15","close":34.77},{"date":"2018-11-16","close":34.61},{"date":"2018-11-19","close":34.57},{"date":"2018-11-20","close":34.41},{"date":"2018-11-21","close":34.56},{"date":"2018-11-23","close":34.4},{"date":"2018-11-26","close":34.55},{"date":"2018-11-27","close":34.55},{"date":"2018-11-28","close":34.81},{"date":"2018-11-29","close":34.83},{"date":"2018-11-30","close":34.73},{"date":"2018-12-03","close":34.81},{"date":"2018-12-04","close":34.63},{"date":"2018-12-06","close":34.48},{"date":"2018-12-07","close":34.45},{"date":"2018-12-10","close":34.42},{"date":"2018-12-11","close":34.51},{"date":"2018-12-12","close":34.61},{"date":"2018-12-13","close":34.7},{"date":"2018-12-14","close":34.55},{"date":"2018-12-17","close":34.32},{"date":"2018-12-18","close":34.22},{"date":"2018-12-19","close":33.74},{"date":"2018-12-20","close":33.4},{"date":"2018-12-21","close":33.2},{"date":"2018-12-24","close":32.95},{"date":"2018-12-26","close":33.51},{"date":"2018-12-27","close":33.49},{"date":"2018-12-28","close":33.54},{"date":"2018-12-31","close":33.59},{"date":"2019-01-02","close":33.55},{"date":"2019-01-03","close":33.56},{"date":"2019-01-04","close":34.11},{"date":"2019-01-07","close":34.49},{"date":"2019-01-08","close":34.73},{"date":"2019-01-09","close":34.78},{"date":"2019-01-10","close":34.95},{"date":"2019-01-11","close":34.83},{"date":"2019-01-14","close":34.73},{"date":"2019-01-15","close":34.82},{"date":"2019-01-16","close":34.89},{"date":"2019-01-17","close":34.98},{"date":"2019-01-18","close":35.07},{"date":"2019-01-22","close":34.87},{"date":"2019-01-23","close":34.93},{"date":"2019-01-24","close":34.97},{"date":"2019-01-25","close":35.05},{"date":"2019-01-28","close":35.0},{"date":"2019-01-29","close":34.99},{"date":"2019-01-30","close":35.26},{"date":"2019-01-31","close":35.35},{"date":"2019-02-01","close":35.17},{"date":"2019-02-04","close":35.25},{"date":"2019-02-05","close":35.37},{"date":"2019-02-06","close":35.38},{"date":"2019-02-07","close":35.23},{"date":"2019-02-08","close":35.23},{"date":"2019-02-11","close":35.24},{"date":"2019-02-12","close":35.42},{"date":"2019-02-13","close":35.38},{"date":"2019-02-14","close":35.39},{"date":"2019-02-15","close":35.5},{"date":"2019-02-19","close":35.51},{"date":"2019-02-20","close":35.56},{"date":"2019-02-21","close":35.53},{"date":"2019-02-22","close":35.59},{"date":"2019-02-25","close":35.62},{"date":"2019-02-26","close":35.69},{"date":"2019-02-27","close":35.69},{"date":"2019-02-28","close":35.69},{"date":"2019-03-01","close":35.59},{"date":"2019-03-04","close":35.55},{"date":"2019-03-05","close":35.55},{"date":"2019-03-06","close":35.48},{"date":"2019-03-07","close":35.46},{"date":"2019-03-08","close":35.4},{"date":"2019-03-11","close":35.5},{"date":"2019-03-12","close":35.57},{"date":"2019-03-13","close":35.67},{"date":"2019-03-14","close":35.65},{"date":"2019-03-15","close":35.66},{"date":"2019-03-18","close":35.68},{"date":"2019-03-19","close":35.71},{"date":"2019-03-20","close":35.83},{"date":"2019-03-21","close":35.83},{"date":"2019-03-22","close":35.71},{"date":"2019-03-25","close":35.71},{"date":"2019-03-26","close":35.78},{"date":"2019-03-27","close":35.8},{"date":"2019-03-28","close":35.87},{"date":"2019-03-29","close":35.97},{"date":"2019-04-01","close":35.83},{"date":"2019-04-02","close":35.84},{"date":"2019-04-03","close":35.85},{"date":"2019-04-04","close":35.92},{"date":"2019-04-05","close":35.97},{"date":"2019-04-08","close":35.96},{"date":"2019-04-09","close":35.96},{"date":"2019-04-10","close":36.09},{"date":"2019-04-11","close":36.17},{"date":"2019-04-12","close":36.22},{"date":"2019-04-15","close":36.18},{"date":"2019-04-16","close":36.19},{"date":"2019-04-17","close":36.11},{"date":"2019-04-18","close":36.14},{"date":"2019-04-22","close":36.09},{"date":"2019-04-23","close":36.19},{"date":"2019-04-24","close":36.16},{"date":"2019-04-25","close":36.17},{"date":"2019-04-26","close":36.25},{"date":"2019-04-29","close":36.25},{"date":"2019-04-30","close":36.27},{"date":"2019-05-01","close":35.98},{"date":"2019-05-02","close":36.0},{"date":"2019-05-03","close":36.09},{"date":"2019-05-06","close":71.0551},{"date":"2019-05-07","close":70.6418},{"date":"2019-05-08","close":70.6548},{"date":"2019-05-09","close":70.5302},{"date":"2019-05-10","close":70.6943},{"date":"2019-05-13","close":70.0907},{"date":"2019-05-14","close":70.2416},{"date":"2019-05-15","close":70.294},{"date":"2019-05-16","close":70.4843},{"date":"2019-05-17","close":70.4646},{"date":"2019-05-20","close":70.4187},{"date":"2019-05-21","close":70.5958},{"date":"2019-05-22","close":70.6548},{"date":"2019-05-23","close":70.3334},{"date":"2019-05-24","close":70.2416},{"date":"2019-05-28","close":70.2153},{"date":"2019-05-29","close":70.0185},{"date":"2019-05-30","close":70.1497},{"date":"2019-05-31","close":69.6445},{"date":"2019-06-03","close":69.7223},{"date":"2019-06-04","close":70.3551},{"date":"2019-06-05","close":70.5331},{"date":"2019-06-06","close":70.7111},{"date":"2019-06-07","close":70.9419},{"date":"2019-06-10","close":71.0342},{"date":"2019-06-11","close":71.1463},{"date":"2019-06-12","close":70.9748},{"date":"2019-06-13","close":71.1199},{"date":"2019-06-14","close":71.0606},{"date":"2019-06-17","close":70.9617},{"date":"2019-06-18","close":71.4034},{"date":"2019-06-19","close":71.766},{"date":"2019-06-20","close":72.1615},{"date":"2019-06-21","close":71.9835},{"date":"2019-06-24","close":71.911},{"date":"2019-06-25","close":71.6473},{"date":"2019-06-26","close":71.5945},{"date":"2019-06-27","close":71.7726},{"date":"2019-06-28","close":71.8187},{"date":"2019-07-01","close":71.8048},{"date":"2019-07-02","close":71.9439},{"date":"2019-07-03","close":72.1955},{"date":"2019-07-05","close":71.9306},{"date":"2019-07-08","close":71.8115},{"date":"2019-07-09","close":71.7187},{"date":"2019-07-10","close":71.924},{"date":"2019-07-11","close":71.7849},{"date":"2019-07-12","close":71.8445},{"date":"2019-07-15","close":71.9439},{"date":"2019-07-16","close":71.7783},{"date":"2019-07-17","close":71.7518},{"date":"2019-07-18","close":71.7386},{"date":"2019-07-19","close":71.5995},{"date":"2019-07-22","close":71.838},{"date":"2019-07-23","close":71.9703},{"date":"2019-07-24","close":72.0167},{"date":"2019-07-25","close":71.9637},{"date":"2019-07-26","close":72.1227},{"date":"2019-07-29","close":72.03},{"date":"2019-07-30","close":72.0432},{"date":"2019-07-31","close":71.9174},{"date":"2019-08-01","close":71.9227},{"date":"2019-08-02","close":71.7829},{"date":"2019-08-05","close":70.9979},{"date":"2019-08-06","close":71.437},{"date":"2019-08-07","close":71.4503},{"date":"2019-08-08","close":71.6632},{"date":"2019-08-09","close":71.59},{"date":"2019-08-12","close":71.4037},{"date":"2019-08-13","close":71.6499},{"date":"2019-08-14","close":71.0311},{"date":"2019-08-15","close":71.284},{"date":"2019-08-16","close":71.5102},{"date":"2019-08-19","close":71.7497},{"date":"2019-08-20","close":71.7829},{"date":"2019-08-21","close":72.0957},{"date":"2019-08-22","close":72.2354},{"date":"2019-08-23","close":71.8695},{"date":"2019-08-26","close":72.2354},{"date":"2019-08-27","close":72.2221},{"date":"2019-08-28","close":72.4017},{"date":"2019-08-29","close":72.4749},{"date":"2019-08-30","close":72.3951},{"date":"2019-09-03","close":72.1785},{"date":"2019-09-04","close":72.3456},{"date":"2019-09-05","close":72.6063},{"date":"2019-09-06","close":72.7332},{"date":"2019-09-09","close":72.8135},{"date":"2019-09-10","close":72.7801},{"date":"2019-09-11","close":72.7801},{"date":"2019-09-12","close":72.8067},{"date":"2019-09-13","close":72.6865},{"date":"2019-09-16","close":72.9204},{"date":"2019-09-17","close":72.9739},{"date":"2019-09-18","close":72.9471},{"date":"2019-09-19","close":72.8603},{"date":"2019-09-20","close":72.9471},{"date":"2019-09-23","close":72.9204},{"date":"2019-09-24","close":72.8402},{"date":"2019-09-25","close":72.7934},{"date":"2019-09-26","close":72.7332},{"date":"2019-09-27","close":72.633},{"date":"2019-09-30","close":72.6731},{"date":"2019-10-01","close":72.5032},{"date":"2019-10-02","close":72.1005},{"date":"2019-10-03","close":72.0602},{"date":"2019-10-04","close":72.2952},{"date":"2019-10-07","close":72.2616},{"date":"2019-10-08","close":71.9729},{"date":"2019-10-09","close":72.1139},{"date":"2019-10-10","close":72.2952},{"date":"2019-10-11","close":72.557},{"date":"2019-10-14","close":72.6375},{"date":"2019-10-15","close":72.7584},{"date":"2019-10-16","close":72.7382},{"date":"2019-10-17","close":72.8121},{"date":"2019-10-18","close":72.8188},{"date":"2019-10-21","close":72.8591},{"date":"2019-10-22","close":72.8792},{"date":"2019-10-23","close":72.9464},{"date":"2019-10-24","close":73.0068},{"date":"2019-10-25","close":73.0806},{"date":"2019-10-28","close":73.1343},{"date":"2019-10-29","close":72.9732},{"date":"2019-10-30","close":72.8792},{"date":"2019-10-31","close":72.6308},{"date":"2019-11-01","close":72.9889},{"date":"2019-11-04","close":73.1035},{"date":"2019-11-05","close":73.0428},{"date":"2019-11-06","close":72.9282},{"date":"2019-11-07","close":72.9147},{"date":"2019-11-08","close":72.9619},{"date":"2019-11-11","close":72.9012},{"date":"2019-11-12","close":72.9282},{"date":"2019-11-13","close":72.8473},{"date":"2019-11-14","close":72.8001},{"date":"2019-11-15","close":72.9551},{"date":"2019-11-18","close":72.8877},{"date":"2019-11-19","close":72.6517},{"date":"2019-11-20","close":72.5371},{"date":"2019-11-21","close":72.5371},{"date":"2019-11-22","close":72.7731},{"date":"2019-11-25","close":72.9754},{"date":"2019-11-26","close":73.09},{"date":"2019-11-27","close":73.1979},{"date":"2019-11-29","close":73.0563},{"date":"2019-12-02","close":72.9953},{"date":"2019-12-03","close":72.9343},{"date":"2019-12-04","close":73.1647},{"date":"2019-12-05","close":73.2324},{"date":"2019-12-06","close":73.3341},{"date":"2019-12-09","close":73.3476},{"date":"2019-12-10","close":73.5372},{"date":"2019-12-11","close":73.6998},{"date":"2019-12-12","close":73.8828},{"date":"2019-12-13","close":73.9505},{"date":"2019-12-16","close":74.1198},{"date":"2019-12-17","close":74.3434},{"date":"2019-12-18","close":74.4788},{"date":"2019-12-19","close":74.4788},{"date":"2019-12-20","close":74.3455},{"date":"2019-12-23","close":74.3863},{"date":"2019-12-24","close":74.4475},{"date":"2019-12-26","close":74.5632},{"date":"2019-12-27","close":74.5292},{"date":"2019-12-30","close":74.4679},{"date":"2019-12-31","close":74.5224},{"date":"2020-01-02","close":74.8217},{"date":"2020-01-03","close":74.7673},{"date":"2020-01-06","close":74.7197},{"date":"2020-01-07","close":74.6653},{"date":"2020-01-08","close":74.7265},{"date":"2020-01-09","close":74.8965},{"date":"2020-01-10","close":74.9238},{"date":"2020-01-13","close":74.951},{"date":"2020-01-14","close":74.917},{"date":"2020-01-15","close":74.951},{"date":"2020-01-16","close":74.9986},{"date":"2020-01-17","close":74.951},{"date":"2020-01-21","close":74.7741},{"date":"2020-01-22","close":74.8897},{"date":"2020-01-23","close":74.6516},{"date":"2020-01-24","close":74.3591},{"date":"2020-01-27","close":73.7944},{"date":"2020-01-28","close":74.4271},{"date":"2020-01-29","close":74.4271},{"date":"2020-01-30","close":74.5292},{"date":"2020-01-31","close":74.1822},{"date":"2020-02-03","close":74.215},{"date":"2020-02-04","close":74.6728},{"date":"2020-02-05","close":74.9666},{"date":"2020-02-06","close":74.9939},{"date":"2020-02-07","close":74.8846},{"date":"2020-02-10","close":74.9939},{"date":"2020-02-11","close":75.0212},{"date":"2020-02-12","close":75.233},{"date":"2020-02-13","close":75.233},{"date":"2020-02-14","close":75.2672},{"date":"2020-02-18","close":75.1237},{"date":"2020-02-19","close":75.1852},{"date":"2020-02-20","close":75.2877},{"date":"2020-02-21","close":75.2126},{"date":"2020-02-24","close":74.3995},{"date":"2020-02-25","close":73.8119},{"date":"2020-02-26","close":73.8939},{"date":"2020-02-27","close":72.8485},{"date":"2020-02-28","close":73.0876},{"date":"2020-03-02","close":73.7288},{"date":"2020-03-03","close":73.4336},{"date":"2020-03-04","close":74.4083},{"date":"2020-03-05","close":73.4473},{"date":"2020-03-06","close":72.5138},{"date":"2020-03-09","close":69.1366},{"date":"2020-03-10","close":70.2966},{"date":"2020-03-11","close":68.7453},{"date":"2020-03-12","close":65.9584},{"date":"2020-03-13","close":68.0795},{"date":"2020-03-16","close":64.16},{"date":"2020-03-17","close":64.6199},{"date":"2020-03-18","close":61.8605},{"date":"2020-03-19","close":60.4533},{"date":"2020-03-20","close":59.1285},{"date":"2020-03-23","close":58.0509},{"date":"2020-03-24","close":60.3709},{"date":"2020-03-25","close":61.7987},{"date":"2020-03-26","close":64.3659},{"date":"2020-03-27","close":64.7847},{"date":"2020-03-30","close":65.4505},{"date":"2020-03-31","close":65.0317},{"date":"2020-04-01","close":63.2709},{"date":"2020-04-02","close":63.6985},{"date":"2020-04-03","close":62.45},{"date":"2020-04-06","close":64.0089},{"date":"2020-04-07","close":64.2296},{"date":"2020-04-08","close":65.6988},{"date":"2020-04-09","close":70.1063},{"date":"2020-04-13","close":69.2579},{"date":"2020-04-14","close":69.4303},{"date":"2020-04-15","close":68.7544},{"date":"2020-04-16","close":68.7061},{"date":"2020-04-17","close":69.0647},{"date":"2020-04-20","close":67.9956},{"date":"2020-04-21","close":66.554},{"date":"2020-04-22","close":67.2093},{"date":"2020-04-23","close":67.0851},{"date":"2020-04-24","close":66.6437},{"date":"2020-04-27","close":66.8989},{"date":"2020-04-28","close":67.0162},{"date":"2020-04-29","close":68.1474},{"date":"2020-04-30","close":68.306},{"date":"2020-05-01","close":67.2292},{"date":"2020-05-04","close":67.1321},{"date":"2020-05-05","close":67.6522},{"date":"2020-05-06","close":67.3956},{"date":"2020-05-07","close":67.569},{"date":"2020-05-08","close":68.2277},{"date":"2020-05-11","close":67.9365},{"date":"2020-05-12","close":67.9018},{"date":"2020-05-13","close":67.4996},{"date":"2020-05-14","close":67.3124},{"date":"2020-05-15","close":67.3471},{"date":"2020-05-18","close":68.4911},{"date":"2020-05-19","close":68.5744},{"date":"2020-05-20","close":69.3232},{"date":"2020-05-21","close":69.3093},{"date":"2020-05-22","close":69.5382},{"date":"2020-05-26","close":70.1344},{"date":"2020-05-27","close":70.3425},{"date":"2020-05-28","close":70.384},{"date":"2020-05-29","close":70.7169},{"date":"2020-06-01","close":71.1829},{"date":"2020-06-02","close":71.9074},{"date":"2020-06-03","close":72.3672},{"date":"2020-06-04","close":72.1303},{"date":"2020-06-05","close":72.8758},{"date":"2020-06-08","close":72.9803},{"date":"2020-06-09","close":72.5065},{"date":"2020-06-10","close":72.3881},{"date":"2020-06-11","close":70.542},{"date":"2020-06-12","close":71.2526},{"date":"2020-06-15","close":71.7472},{"date":"2020-06-16","close":72.2697},{"date":"2020-06-17","close":72.1025},{"date":"2020-06-18","close":71.8866},{"date":"2020-06-19","close":71.796},{"date":"2020-06-22","close":71.6845},{"date":"2020-06-23","close":71.8029},{"date":"2020-06-24","close":71.0297},{"date":"2020-06-25","close":70.9809},{"date":"2020-06-26","close":70.333},{"date":"2020-06-29","close":69.7548},{"date":"2020-06-30","close":70.4723},{"date":"2020-07-01","close":70.674},{"date":"2020-07-02","close":71.213},{"date":"2020-07-06","close":71.7171},{"date":"2020-07-07","close":71.325},{"date":"2020-07-08","close":71.5001},{"date":"2020-07-09","close":71.276},{"date":"2020-07-10","close":71.5001},{"date":"2020-07-13","close":71.143},{"date":"2020-07-14","close":71.8221},{"date":"2020-07-15","close":72.2702},{"date":"2020-07-16","close":72.3332},{"date":"2020-07-17","close":72.5922},{"date":"2020-07-20","close":73.0263},{"date":"2020-07-21","close":73.3553},{"date":"2020-07-22","close":73.5374},{"date":"2020-07-23","close":73.4253},{"date":"2020-07-24","close":73.5513},{"date":"2020-07-27","close":73.7404},{"date":"2020-07-28","close":73.5093},{"date":"2020-07-29","close":73.9504},{"date":"2020-07-30","close":74.1744},{"date":"2020-07-31","close":74.2794},{"date":"2020-08-03","close":74.29},{"date":"2020-08-04","close":74.3181},{"date":"2020-08-05","close":74.4376},{"date":"2020-08-06","close":74.5501},{"date":"2020-08-07","close":74.4517},{"date":"2020-08-10","close":74.4025},{"date":"2020-08-11","close":73.7626},{"date":"2020-08-12","close":73.9173},{"date":"2020-08-13","close":73.5728},{"date":"2020-08-14","close":73.3969},{"date":"2020-08-17","close":73.9103},{"date":"2020-08-18","close":73.9243},{"date":"2020-08-19","close":73.6361},{"date":"2020-08-20","close":73.9384},{"date":"2020-08-21","close":73.9243},{"date":"2020-08-24","close":74.3251},{"date":"2020-08-25","close":74.4517},{"date":"2020-08-26","close":74.4376},{"date":"2020-08-27","close":74.3392},{"date":"2020-08-28","close":74.3884},{"date":"2020-08-31","close":74.3603},{"date":"2020-09-01","close":74.719},{"date":"2020-09-02","close":74.846},{"date":"2020-09-03","close":74.3871},{"date":"2020-09-04","close":74.1753},{"date":"2020-09-08","close":73.7234},{"date":"2020-09-09","close":74.2742},{"date":"2020-09-10","close":73.9988},{"date":"2020-09-11","close":74.1753},{"date":"2020-09-14","close":74.0765},{"date":"2020-09-15","close":74.2388},{"date":"2020-09-16","close":74.2177},{"date":"2020-09-17","close":74.2459},{"date":"2020-09-18","close":74.0271},{"date":"2020-09-21","close":73.3634},{"date":"2020-09-22","close":73.5964},{"date":"2020-09-23","close":72.9045},{"date":"2020-09-24","close":72.848},{"date":"2020-09-25","close":72.7774},{"date":"2020-09-28","close":73.2928},{"date":"2020-09-29","close":73.3493},{"date":"2020-09-30","close":73.6176},{"date":"2020-10-01","close":73.8551},{"date":"2020-10-02","close":73.8197},{"date":"2020-10-05","close":74.3231},{"date":"2020-10-06","close":74.16},{"date":"2020-10-07","close":74.4508},{"date":"2020-10-08","close":74.6848},{"date":"2020-10-09","close":74.7982},{"date":"2020-10-12","close":75.2237},{"date":"2020-10-13","close":74.9117},{"date":"2020-10-14","close":74.7415},{"date":"2020-10-15","close":74.699},{"date":"2020-10-16","close":74.543},{"date":"2020-10-19","close":74.3869},{"date":"2020-10-20","close":74.6423},{"date":"2020-10-21","close":74.621},{"date":"2020-10-22","close":74.7415},{"date":"2020-10-23","close":74.8195},{"date":"2020-10-26","close":74.2238},{"date":"2020-10-27","close":74.238},{"date":"2020-10-28","close":73.614},{"date":"2020-10-29","close":73.8055},{"date":"2020-10-30","close":73.9615},{"date":"2020-11-02","close":74.1431},{"date":"2020-11-03","close":74.8481},{"date":"2020-11-04","close":75.5175},{"date":"2020-11-05","close":75.8238},{"date":"2020-11-06","close":75.5816},{"date":"2020-11-09","close":76.1229},{"date":"2020-11-10","close":76.1015},{"date":"2020-11-11","close":75.9876},{"date":"2020-11-12","close":75.5603},{"date":"2020-11-13","close":75.8024},{"date":"2020-11-16","close":76.2226},{"date":"2020-11-17","close":76.2938},{"date":"2020-11-18","close":76.1229},{"date":"2020-11-19","close":76.3935},{"date":"2020-11-20","close":76.2724},{"date":"2020-11-23","close":76.3864},{"date":"2020-11-24","close":76.5858},{"date":"2020-11-25","close":76.5787},{"date":"2020-11-27","close":76.6713},{"date":"2020-11-30","close":76.5787},{"date":"2020-12-01","close":76.8961},{"date":"2020-12-02","close":77.0534},{"date":"2020-12-03","close":77.1035},{"date":"2020-12-04","close":77.4253},{"date":"2020-12-07","close":77.3752},{"date":"2020-12-08","close":77.3752},{"date":"2020-12-09","close":77.2036},{"date":"2020-12-10","close":77.3324},{"date":"2020-12-11","close":77.268},{"date":"2020-12-14","close":77.2465},{"date":"2020-12-15","close":77.5182},{"date":"2020-12-16","close":77.4181},{"date":"2020-12-17","close":77.5468},{"date":"2020-12-18","close":77.6057},{"date":"2020-12-21","close":77.3257},{"date":"2020-12-22","close":77.4262},{"date":"2020-12-23","close":77.7349},{"date":"2020-12-24","close":77.9288},{"date":"2020-12-28","close":78.0005},{"date":"2020-12-29","close":77.9718},{"date":"2020-12-30","close":78.1154},{"date":"2020-12-31","close":78.2088},{"date":"2021-01-04","close":78.0149},{"date":"2021-01-05","close":78.0652},{"date":"2021-01-06","close":77.9503},{"date":"2021-01-07","close":78.1657},{"date":"2021-01-08","close":78.2662},{"date":"2021-01-11","close":77.8426},{"date":"2021-01-12","close":77.9575},{"date":"2021-01-13","close":78.1728},{"date":"2021-01-14","close":78.1441},{"date":"2021-01-15","close":78.0293},{"date":"2021-01-19","close":78.2375},{"date":"2021-01-20","close":78.4313},{"date":"2021-01-21","close":78.381},{"date":"2021-01-22","close":78.2088},{"date":"2021-01-25","close":78.2088},{"date":"2021-01-26","close":78.1657},{"date":"2021-01-27","close":77.9216},{"date":"2021-01-28","close":78.1298},{"date":"2021-01-29","close":77.8211},{"date":"2021-02-01","close":78.1482},{"date":"2021-02-02","close":78.4004},{"date":"2021-02-03","close":78.4581},{"date":"2021-02-04","close":78.5806},{"date":"2021-02-05","close":78.7319},{"date":"2021-02-08","close":78.9481},{"date":"2021-02-09","close":78.7895},{"date":"2021-02-10","close":78.8256},{"date":"2021-02-11","close":78.8616},{"date":"2021-02-12","close":79.0057},{"date":"2021-02-16","close":78.8328},{"date":"2021-02-17","close":78.8256},{"date":"2021-02-18","close":78.7319},{"date":"2021-02-19","close":78.7607},{"date":"2021-02-22","close":78.5013},{"date":"2021-02-23","close":78.7607},{"date":"2021-02-24","close":78.7751},{"date":"2021-02-25","close":78.0978},{"date":"2021-02-26","close":77.9393},{"date":"2021-03-01","close":78.7074},{"date":"2021-03-02","close":78.5338},{"date":"2021-03-03","close":78.3964},{"date":"2021-03-04","close":78.0348},{"date":"2021-03-05","close":78.2589},{"date":"2021-03-08","close":77.7092},{"date":"2021-03-09","close":77.7816},{"date":"2021-03-10","close":78.0275},{"date":"2021-03-11","close":78.3023},{"date":"2021-03-12","close":78.1216},{"date":"2021-03-15","close":78.1432},{"date":"2021-03-16","close":77.8973},{"date":"2021-03-17","close":77.9986},{"date":"2021-03-18","close":77.4344},{"date":"2021-03-19","close":77.7961},{"date":"2021-03-22","close":78.0058},{"date":"2021-03-23","close":78.0492},{"date":"2021-03-24","close":78.136},{"date":"2021-03-25","close":78.2011},{"date":"2021-03-26","close":78.4831},{"date":"2021-03-29","close":78.5555},{"date":"2021-03-30","close":78.3892},{"date":"2021-03-31","close":78.6929},{"date":"2021-04-01","close":78.8569},{"date":"2021-04-05","close":78.9295},{"date":"2021-04-06","close":79.0675},{"date":"2021-04-07","close":79.0747},{"date":"2021-04-08","close":79.1037},{"date":"2021-04-09","close":79.0384},{"date":"2021-04-12","close":78.9731},{"date":"2021-04-13","close":79.0022},{"date":"2021-04-14","close":78.9513},{"date":"2021-04-15","close":79.2779},{"date":"2021-04-16","close":79.1183},{"date":"2021-04-19","close":79.0457},{"date":"2021-04-20","close":78.9005},{"date":"2021-04-21","close":79.082},{"date":"2021-04-22","close":79.0022},{"date":"2021-04-23","close":79.2054},{"date":"2021-04-26","close":79.1255},{"date":"2021-04-27","close":79.0965},{"date":"2021-04-28","close":79.2271},{"date":"2021-04-29","close":79.307},{"date":"2021-04-30","close":79.2707},{"date":"2021-05-03","close":79.2569},{"date":"2021-05-04","close":79.235},{"date":"2021-05-05","close":79.3953},{"date":"2021-05-06","close":79.3224},{"date":"2021-05-07","close":79.4098},{"date":"2021-05-10","close":79.286},{"date":"2021-05-11","close":79.1986},{"date":"2021-05-12","close":78.8198},{"date":"2021-05-13","close":79.0238},{"date":"2021-05-14","close":79.2641},{"date":"2021-05-17","close":79.1767},{"date":"2021-05-18","close":79.0019},{"date":"2021-05-19","close":78.7761},{"date":"2021-05-20","close":79.0893},{"date":"2021-05-21","close":79.2131},{"date":"2021-05-24","close":79.3516},{"date":"2021-05-25","close":79.3224},{"date":"2021-05-26","close":79.3661},{"date":"2021-05-27","close":79.3297},{"date":"2021-05-28","close":79.3297},{"date":"2021-06-01","close":79.538},{"date":"2021-06-02","close":79.6257},{"date":"2021-06-03","close":79.5161},{"date":"2021-06-04","close":79.6696},{"date":"2021-06-07","close":79.7281},{"date":"2021-06-08","close":79.7865},{"date":"2021-06-09","close":79.867},{"date":"2021-06-10","close":79.9986},{"date":"2021-06-11","close":80.0351},{"date":"2021-06-14","close":79.9766},{"date":"2021-06-15","close":79.9912},{"date":"2021-06-16","close":79.8889},{"date":"2021-06-17","close":79.9401},{"date":"2021-06-18","close":79.867},{"date":"2021-06-21","close":80.0205},{"date":"2021-06-22","close":80.0424},{"date":"2021-06-23","close":80.0424},{"date":"2021-06-24","close":80.2179},{"date":"2021-06-25","close":80.2982},{"date":"2021-06-28","close":80.2982},{"date":"2021-06-29","close":80.3933},{"date":"2021-06-30","close":80.3787},{"date":"2021-07-01","close":80.5261},{"date":"2021-07-02","close":80.6655},{"date":"2021-07-06","close":80.6802},{"date":"2021-07-07","close":80.6948},{"date":"2021-07-08","close":80.5334},{"date":"2021-07-09","close":80.6581},{"date":"2021-07-12","close":80.6508},{"date":"2021-07-13","close":80.4381},{"date":"2021-07-14","close":80.5261},{"date":"2021-07-15","close":80.5114},{"date":"2021-07-16","close":80.3794},{"date":"2021-07-19","close":79.8292},{"date":"2021-07-20","close":80.174},{"date":"2021-07-21","close":80.4307},{"date":"2021-07-22","close":80.4528},{"date":"2021-07-23","close":80.6068},{"date":"2021-07-26","close":80.4968},{"date":"2021-07-27","close":80.4234},{"date":"2021-07-28","close":80.4748},{"date":"2021-07-29","close":80.6215},{"date":"2021-07-30","close":80.5261},{"date":"2021-08-02","close":80.3568},{"date":"2021-08-03","close":80.3789},{"date":"2021-08-04","close":80.2317},{"date":"2021-08-05","close":80.3642},{"date":"2021-08-06","close":80.2979},{"date":"2021-08-09","close":80.1139},{"date":"2021-08-10","close":79.9741},{"date":"2021-08-11","close":80.1065},{"date":"2021-08-12","close":80.2096},{"date":"2021-08-13","close":80.3495},{"date":"2021-08-16","close":80.3715},{"date":"2021-08-17","close":80.2169},{"date":"2021-08-18","close":80.0918},{"date":"2021-08-19","close":80.0624},{"date":"2021-08-20","close":80.2023},{"date":"2021-08-23","close":80.4599},{"date":"2021-08-24","close":80.585},{"date":"2021-08-25","close":80.6733},{"date":"2021-08-26","close":80.5997},{"date":"2021-08-27","close":80.8647},{"date":"2021-08-30","close":80.953},{"date":"2021-08-31","close":80.9678},{"date":"2021-09-01","close":81.0527},{"date":"2021-09-02","close":81.1561},{"date":"2021-09-03","close":81.1782},{"date":"2021-09-07","close":80.964},{"date":"2021-09-08","close":81.0527},{"date":"2021-09-09","close":81.1118},{"date":"2021-09-10","close":81.0305},{"date":"2021-09-13","close":81.2226},{"date":"2021-09-14","close":81.1339},{"date":"2021-09-15","close":81.326},{"date":"2021-09-16","close":81.2964},{"date":"2021-09-17","close":81.2078},{"date":"2021-09-20","close":80.9345},{"date":"2021-09-21","close":81.0675},{"date":"2021-09-22","close":81.2004},{"date":"2021-09-23","close":81.2152},{"date":"2021-09-24","close":81.1266},{"date":"2021-09-27","close":81.0601},{"date":"2021-09-28","close":80.7056},{"date":"2021-09-29","close":80.8681},{"date":"2021-09-30","close":80.772},{"date":"2021-10-01","close":80.941},{"date":"2021-10-04","close":80.6668},{"date":"2021-10-05","close":80.6001},{"date":"2021-10-06","close":80.5556},{"date":"2021-10-07","close":80.5259},{"date":"2021-10-08","close":80.3851},{"date":"2021-10-11","close":80.1034},{"date":"2021-10-12","close":80.2517},{"date":"2021-10-13","close":80.437},{"date":"2021-10-14","close":80.8818},{"date":"2021-10-15","close":80.7186},{"date":"2021-10-18","close":80.6816},{"date":"2021-10-19","close":80.7409},{"date":"2021-10-20","close":80.8002},{"date":"2021-10-21","close":80.5852},{"date":"2021-10-22","close":80.4073},{"date":"2021-10-25","close":80.5333},{"date":"2021-10-26","close":80.5556},{"date":"2021-10-27","close":80.4666},{"date":"2021-10-28","close":80.6593},{"date":"2021-10-29","close":80.5111},{"date":"2021-11-01","close":80.4137},{"date":"2021-11-02","close":80.5476},{"date":"2021-11-03","close":80.741},{"date":"2021-11-04","close":80.9344},{"date":"2021-11-05","close":81.2988},{"date":"2021-11-08","close":81.217},{"date":"2021-11-09","close":81.2765},{"date":"2021-11-10","close":80.86},{"date":"2021-11-11","close":80.7335},{"date":"2021-11-12","close":80.7335},{"date":"2021-11-15","close":80.6368},{"date":"2021-11-16","close":80.6591},{"date":"2021-11-17","close":80.5401},{"date":"2021-11-18","close":80.4509},{"date":"2021-11-19","close":80.3913},{"date":"2021-11-22","close":80.0938},{"date":"2021-11-23","close":79.9823},{"date":"2021-11-24","close":79.9451},{"date":"2021-11-26","close":79.3352},{"date":"2021-11-29","close":79.8186},{"date":"2021-11-30","close":79.4616},{"date":"2021-12-01","close":79.5385},{"date":"2021-12-02","close":80.0909},{"date":"2021-12-03","close":80.0835},{"date":"2021-12-06","close":80.382},{"date":"2021-12-07","close":80.8747},{"date":"2021-12-08","close":80.8896},{"date":"2021-12-09","close":80.494},{"date":"2021-12-10","close":80.6731},{"date":"2021-12-13","close":80.6881},{"date":"2021-12-14","close":80.5612},{"date":"2021-12-15","close":80.8374},{"date":"2021-12-16","close":80.7478},{"date":"2021-12-17","close":80.7074},{"date":"2021-12-20","close":80.6174},{"date":"2021-12-21","close":81.0145},{"date":"2021-12-22","close":81.2542},{"date":"2021-12-23","close":81.494},{"date":"2021-12-27","close":81.5389},{"date":"2021-12-28","close":81.509},{"date":"2021-12-29","close":81.3516},{"date":"2021-12-30","close":81.3067},{"date":"2021-12-31","close":81.3366},{"date":"2022-01-03","close":81.2842},{"date":"2022-01-04","close":81.1344},{"date":"2022-01-05","close":80.5126},{"date":"2022-01-06","close":80.5276},{"date":"2022-01-07","close":80.3103},{"date":"2022-01-10","close":80.3178},{"date":"2022-01-11","close":80.7223},{"date":"2022-01-12","close":80.8497},{"date":"2022-01-13","close":80.6174},{"date":"2022-01-14","close":80.5425},{"date":"2022-01-18","close":80.1305},{"date":"2022-01-19","close":80.0556},{"date":"2022-01-20","close":79.8758},{"date":"2022-01-21","close":79.8533},{"date":"2022-01-24","close":79.7709},{"date":"2022-01-25","close":79.5536},{"date":"2022-01-26","close":79.2839},{"date":"2022-01-27","close":78.9168},{"date":"2022-01-28","close":79.0967},{"date":"2022-01-31","close":79.0891},{"date":"2022-02-01","close":79.5178},{"date":"2022-02-02","close":79.593},{"date":"2022-02-03","close":78.9764},{"date":"2022-02-04","close":78.6305},{"date":"2022-02-07","close":78.5628},{"date":"2022-02-08","close":78.4801},{"date":"2022-02-09","close":78.8636},{"date":"2022-02-10","close":77.8785},{"date":"2022-02-11","close":77.5477},{"date":"2022-02-14","close":77.4574},{"date":"2022-02-15","close":77.5326},{"date":"2022-02-16","close":77.9612},{"date":"2022-02-17","close":77.6304},{"date":"2022-02-18","close":77.7356},{"date":"2022-02-22","close":77.5778},{"date":"2022-02-23","close":77.4499},{"date":"2022-02-24","close":77.9387},{"date":"2022-02-25","close":78.3748},{"date":"2022-02-28","close":78.4274},{"date":"2022-03-01","close":78.1104},{"date":"2022-03-02","close":78.3595},{"date":"2022-03-03","close":78.1633},{"date":"2022-03-04","close":77.6198},{"date":"2022-03-07","close":76.8876},{"date":"2022-03-08","close":76.6611},{"date":"2022-03-09","close":77.2424},{"date":"2022-03-10","close":76.6536},{"date":"2022-03-11","close":76.0497},{"date":"2022-03-14","close":75.1816},{"date":"2022-03-15","close":75.6572},{"date":"2022-03-16","close":76.7442},{"date":"2022-03-17","close":77.2424},{"date":"2022-03-18","close":77.5216},{"date":"2022-03-21","close":76.7517},{"date":"2022-03-22","close":77.1141},{"date":"2022-03-23","close":76.7744},{"date":"2022-03-24","close":76.9404},{"date":"2022-03-25","close":76.4875},{"date":"2022-03-28","close":76.8951},{"date":"2022-03-29","close":77.8311},{"date":"2022-03-30","close":77.6651},{"date":"2022-03-31","close":77.3707},{"date":"2022-04-01","close":77.4071},{"date":"2022-04-04","close":77.9526},{"date":"2022-04-05","close":76.9979},{"date":"2022-04-06","close":76.3765},{"date":"2022-04-07","close":76.2098},{"date":"2022-04-08","close":75.7627},{"date":"2022-04-11","close":75.2246},{"date":"2022-04-12","close":75.7627},{"date":"2022-04-13","close":76.2173},{"date":"2022-04-14","close":75.7172},{"date":"2022-04-18","close":75.6263},{"date":"2022-04-19","close":75.5732},{"date":"2022-04-20","close":75.7627},{"date":"2022-04-21","close":75.2853},{"date":"2022-04-22","close":74.8609},{"date":"2022-04-25","close":75.3535},{"date":"2022-04-26","close":74.9215},{"date":"2022-04-27","close":74.573},{"date":"2022-04-28","close":74.9367},{"date":"2022-04-29","close":73.9668},{"date":"2022-05-02","close":73.9165},{"date":"2022-05-03","close":74.3274},{"date":"2022-05-04","close":75.0961},{"date":"2022-05-05","close":73.7415},{"date":"2022-05-06","close":73.3381},{"date":"2022-05-09","close":72.5239},{"date":"2022-05-10","close":72.8359},{"date":"2022-05-11","close":72.463},{"date":"2022-05-12","close":72.3488},{"date":"2022-05-13","close":72.4401},{"date":"2022-05-16","close":72.2955},{"date":"2022-05-17","close":72.2347},{"date":"2022-05-18","close":71.6335},{"date":"2022-05-19","close":72.1358},{"date":"2022-05-20","close":72.0673},{"date":"2022-05-23","close":72.2803},{"date":"2022-05-24","close":72.6304},{"date":"2022-05-25","close":73.7338},{"date":"2022-05-26","close":74.8525},{"date":"2022-05-27","close":75.5527},{"date":"2022-05-31","close":75.0504},{"date":"2022-06-01","close":74.7798},{"date":"2022-06-02","close":75.0015},{"date":"2022-06-03","close":74.4206},{"date":"2022-06-06","close":73.9391},{"date":"2022-06-07","close":74.0385},{"date":"2022-06-08","close":73.3812},{"date":"2022-06-09","close":72.7773},{"date":"2022-06-10","close":71.4857},{"date":"2022-06-13","close":69.0322},{"date":"2022-06-14","close":69.5825},{"date":"2022-06-15","close":70.8207},{"date":"2022-06-16","close":69.6437},{"date":"2022-06-17","close":70.0412},{"date":"2022-06-21","close":69.8042},{"date":"2022-06-22","close":69.8424},{"date":"2022-06-23","close":70.3392},{"date":"2022-06-24","close":70.8131},{"date":"2022-06-27","close":70.4768},{"date":"2022-06-28","close":69.5367},{"date":"2022-06-29","close":69.4144},{"date":"2022-06-30","close":69.3303},{"date":"2022-07-01","close":69.9318},{"date":"2022-07-05","close":69.8704},{"date":"2022-07-06","close":69.6015},{"date":"2022-07-07","close":70.7307},{"date":"2022-07-08","close":70.8766},{"date":"2022-07-11","close":70.4849},{"date":"2022-07-12","close":70.746},{"date":"2022-07-13","close":70.6078},{"date":"2022-07-14","close":70.408},{"date":"2022-07-15","close":71.3759},{"date":"2022-07-18","close":70.6769},{"date":"2022-07-19","close":71.6371},{"date":"2022-07-20","close":71.9981},{"date":"2022-07-21","close":72.9199},{"date":"2022-07-22","close":72.82},{"date":"2022-07-25","close":72.7816},{"date":"2022-07-26","close":72.2823},{"date":"2022-07-27","close":73.0274},{"date":"2022-07-28","close":73.8416},{"date":"2022-07-29","close":74.0337},{"date":"2022-08-01","close":74.171},{"date":"2022-08-02","close":73.8006},{"date":"2022-08-03","close":74.4488},{"date":"2022-08-04","close":74.6417},{"date":"2022-08-05","close":74.3331},{"date":"2022-08-08","close":74.4334},{"date":"2022-08-09","close":73.8623},{"date":"2022-08-10","close":74.9736},{"date":"2022-08-11","close":74.6032},{"date":"2022-08-12","close":75.2899},{"date":"2022-08-15","close":75.1433},{"date":"2022-08-16","close":74.8578},{"date":"2022-08-17","close":74.0784},{"date":"2022-08-18","close":74.1479},{"date":"2022-08-19","close":73.3685},{"date":"2022-08-22","close":72.512},{"date":"2022-08-23","close":72.6663},{"date":"2022-08-24","close":72.7743},{"date":"2022-08-25","close":73.384},{"date":"2022-08-26","close":72.2188},{"date":"2022-08-29","close":71.9178},{"date":"2022-08-30","close":71.3545},{"date":"2022-08-31","close":70.9069},{"date":"2022-09-01","close":71.0388},{"date":"2022-09-02","close":71.0621},{"date":"2022-09-06","close":70.8992},{"date":"2022-09-07","close":71.8225},{"date":"2022-09-08","close":72.1173},{"date":"2022-09-09","close":72.4277},{"date":"2022-09-12","close":72.6682},{"date":"2022-09-13","close":71.0311},{"date":"2022-09-14","close":71.0854},{"date":"2022-09-15","close":70.6664},{"date":"2022-09-16","close":70.8449},{"date":"2022-09-19","close":71.1475},{"date":"2022-09-20","close":70.4259},{"date":"2022-09-21","close":70.2785},{"date":"2022-09-22","close":69.7897},{"date":"2022-09-23","close":68.9052},{"date":"2022-09-26","close":68.106},{"date":"2022-09-27","close":67.9431},{"date":"2022-09-28","close":69.0216},{"date":"2022-09-29","close":68.4707},{"date":"2022-09-30","close":68.1604},{"date":"2022-10-03","close":68.8585},{"date":"2022-10-04","close":70.3407},{"date":"2022-10-05","close":70.0989},{"date":"2022-10-06","close":69.8726},{"date":"2022-10-07","close":69.0926},{"date":"2022-10-10","close":68.2189},{"date":"2022-10-11","close":68.4295},{"date":"2022-10-12","close":68.5621},{"date":"2022-10-13","close":68.6947},{"date":"2022-10-14","close":68.4451},{"date":"2022-10-17","close":69.2798},{"date":"2022-10-18","close":69.7713},{"date":"2022-10-19","close":69.155},{"date":"2022-10-20","close":68.7337},{"date":"2022-10-21","close":69.2486},{"date":"2022-10-24","close":69.4358},{"date":"2022-10-25","close":70.0521},{"date":"2022-10-26","close":70.2237},{"date":"2022-10-27","close":70.7932},{"date":"2022-10-28","close":71.3314},{"date":"2022-10-31","close":70.2471},{"date":"2022-11-01","close":70.6948},{"date":"2022-11-02","close":70.0362},{"date":"2022-11-03","close":69.6206},{"date":"2022-11-04","close":70.044},{"date":"2022-11-07","close":70.044},{"date":"2022-11-08","close":69.9029},{"date":"2022-11-09","close":69.0717},{"date":"2022-11-10","close":71.228},{"date":"2022-11-11","close":71.4789},{"date":"2022-11-14","close":70.9222},{"date":"2022-11-15","close":71.7063},{"date":"2022-11-16","close":71.5103},{"date":"2022-11-17","close":71.181},{"date":"2022-11-18","close":71.3692},{"date":"2022-11-21","close":71.3064},{"date":"2022-11-22","close":71.8631},{"date":"2022-11-23","close":72.263},{"date":"2022-11-25","close":72.0905},{"date":"2022-11-28","close":71.3456},{"date":"2022-11-29","close":71.6749},{"date":"2022-11-30","close":72.7884},{"date":"2022-12-01","close":72.9824},{"date":"2022-12-02","close":72.9824},{"date":"2022-12-05","close":72.3121},{"date":"2022-12-06","close":71.973},{"date":"2022-12-07","close":72.3279},{"date":"2022-12-08","close":72.4067},{"date":"2022-12-09","close":72.4462},{"date":"2022-12-12","close":72.6906},{"date":"2022-12-13","close":73.4792},{"date":"2022-12-14","close":73.0928},{"date":"2022-12-15","close":72.7852},{"date":"2022-12-16","close":72.4146},{"date":"2022-12-19","close":72.0456},{"date":"2022-12-20","close":71.8234},{"date":"2022-12-21","close":72.4582},{"date":"2022-12-22","close":71.9742},{"date":"2022-12-23","close":72.1964},{"date":"2022-12-27","close":71.4028},{"date":"2022-12-28","close":70.3633},{"date":"2022-12-29","close":71.3711},{"date":"2022-12-30","close":71.4187},{"date":"2023-01-03","close":71.5616},{"date":"2023-01-04","close":72.4424},{"date":"2023-01-05","close":72.3075},{"date":"2023-01-06","close":73.355},{"date":"2023-01-09","close":73.6724},{"date":"2023-01-10","close":73.5771},{"date":"2023-01-11","close":74.1009},{"date":"2023-01-12","close":74.4976},{"date":"2023-01-13","close":74.5611},{"date":"2023-01-17","close":74.3469},{"date":"2023-01-18","close":74.4183},{"date":"2023-01-19","close":73.9263},{"date":"2023-01-20","close":74.1088},{"date":"2023-01-23","close":74.0136},{"date":"2023-01-24","close":74.1088},{"date":"2023-01-25","close":74.1088},{"date":"2023-01-26","close":74.2993},{"date":"2023-01-27","close":74.1088},{"date":"2023-01-30","close":73.72},{"date":"2023-01-31","close":74.2993},{"date":"2023-02-01","close":74.9916},{"date":"2023-02-02","close":75.4781},{"date":"2023-02-03","close":74.7124},{"date":"2023-02-06","close":74.2737},{"date":"2023-02-07","close":74.5609},{"date":"2023-02-08","close":74.2737},{"date":"2023-02-09","close":73.7393},{"date":"2023-02-10","close":73.1651},{"date":"2023-02-13","close":73.3724},{"date":"2023-02-14","close":73.3804},{"date":"2023-02-15","close":73.2687},{"date":"2023-02-16","close":72.6466},{"date":"2023-02-17","close":72.8859},{"date":"2023-02-21","close":71.7373},{"date":"2023-02-22","close":72.2637},{"date":"2023-02-23","close":72.9896},{"date":"2023-02-24","close":72.5669},{"date":"2023-02-27","close":73.0295},{"date":"2023-02-28","close":72.8939},{"date":"2023-03-01","close":72.6853},{"date":"2023-03-02","close":72.7254},{"date":"2023-03-03","close":73.4714},{"date":"2023-03-06","close":73.5275},{"date":"2023-03-07","close":73.0543},{"date":"2023-03-08","close":72.6853},{"date":"2023-03-09","close":72.2362},{"date":"2023-03-10","close":72.2121},{"date":"2023-03-13","close":71.8431},{"date":"2023-03-14","close":72.4046},{"date":"2023-03-15","close":72.0757},{"date":"2023-03-16","close":72.549},{"date":"2023-03-17","close":72.1159},{"date":"2023-03-20","close":71.9233},{"date":"2023-03-21","close":72.7415},{"date":"2023-03-22","close":72.8217},{"date":"2023-03-23","close":72.581},{"date":"2023-03-24","close":72.3805},{"date":"2023-03-27","close":72.2682},{"date":"2023-03-28","close":72.2522},{"date":"2023-03-29","close":73.1024},{"date":"2023-03-30","close":73.5837},{"date":"2023-03-31","close":74.4499},{"date":"2023-04-03","close":74.3887},{"date":"2023-04-04","close":74.1307},{"date":"2023-04-05","close":73.7116},{"date":"2023-04-06","close":74.0662},{"date":"2023-04-10","close":73.9212},{"date":"2023-04-11","close":74.1307},{"date":"2023-04-12","close":74.0824},{"date":"2023-04-13","close":74.6466},{"date":"2023-04-14","close":74.4612},{"date":"2023-04-17","close":74.2597},{"date":"2023-04-18","close":74.3403},{"date":"2023-04-19","close":74.0662},{"date":"2023-04-20","close":74.0179},{"date":"2023-04-21","close":74.2194},{"date":"2023-04-24","close":74.437},{"date":"2023-04-25","close":74.3},{"date":"2023-04-26","close":74.0098},{"date":"2023-04-27","close":74.2597},{"date":"2023-04-28","close":74.5498},{"date":"2023-05-01","close":74.2257},{"date":"2023-05-02","close":74.2014},{"date":"2023-05-03","close":74.1122},{"date":"2023-05-04","close":73.8934},{"date":"2023-05-05","close":74.2743},{"date":"2023-05-08","close":74.1284},{"date":"2023-05-09","close":73.9502},{"date":"2023-05-10","close":74.3878},{"date":"2023-05-11","close":74.2824},{"date":"2023-05-12","close":74.0069},{"date":"2023-05-15","close":74.0231},{"date":"2023-05-16","close":73.4963},{"date":"2023-05-17","close":73.6665},{"date":"2023-05-18","close":73.6989},{"date":"2023-05-19","close":73.7395},{"date":"2023-05-22","close":74.0636},{"date":"2023-05-23","close":73.6989},{"date":"2023-05-24","close":73.1803},{"date":"2023-05-25","close":73.1073},{"date":"2023-05-26","close":73.5693},{"date":"2023-05-30","close":73.8772},{"date":"2023-05-31","close":73.6179},{"date":"2023-06-01","close":74.1102},{"date":"2023-06-02","close":74.4852},{"date":"2023-06-05","close":74.3955},{"date":"2023-06-06","close":74.5585},{"date":"2023-06-07","close":74.1754},{"date":"2023-06-08","close":74.6563},{"date":"2023-06-09","close":74.6645},{"date":"2023-06-12","close":74.6156},{"date":"2023-06-13","close":74.7216},{"date":"2023-06-14","close":74.7786},{"date":"2023-06-15","close":75.121},{"date":"2023-06-16","close":74.9172},{"date":"2023-06-20","close":74.7216},{"date":"2023-06-21","close":74.5422},{"date":"2023-06-22","close":74.3222},{"date":"2023-06-23","close":74.0939},{"date":"2023-06-26","close":74.2325},{"date":"2023-06-27","close":74.4526},{"date":"2023-06-28","close":74.8846},{"date":"2023-06-29","close":74.6889},{"date":"2023-06-30","close":75.015},{"date":"2023-07-03","close":74.9691},{"date":"2023-07-05","close":74.7151},{"date":"2023-07-06","close":74.1824},{"date":"2023-07-07","close":74.2397},{"date":"2023-07-10","close":74.5839},{"date":"2023-07-11","close":74.9691},{"date":"2023-07-12","close":75.5837},{"date":"2023-07-13","close":76.0427},{"date":"2023-07-14","close":75.51},{"date":"2023-07-17","close":75.6575},{"date":"2023-07-18","close":75.846},{"date":"2023-07-19","close":75.9115},{"date":"2023-07-20","close":75.6083},{"date":"2023-07-21","close":75.7722},{"date":"2023-07-24","close":75.6329},{"date":"2023-07-25","close":75.5837},{"date":"2023-07-26","close":75.9279},{"date":"2023-07-27","close":75.3379},{"date":"2023-07-28","close":75.7722},{"date":"2023-07-31","close":76.0099},{"date":"2023-08-01","close":75.5813},{"date":"2023-08-02","close":75.2846},{"date":"2023-08-03","close":75.0292},{"date":"2023-08-04","close":75.466},{"date":"2023-08-07","close":75.6225},{"date":"2023-08-08","close":75.7544},{"date":"2023-08-09","close":75.7626},{"date":"2023-08-10","close":75.7214},{"date":"2023-08-11","close":75.6143},{"date":"2023-08-14","close":75.6225},{"date":"2023-08-15","close":75.3835},{"date":"2023-08-16","close":75.1857},{"date":"2023-08-17","close":74.8314},{"date":"2023-08-18","close":74.8643},{"date":"2023-08-21","close":74.889},{"date":"2023-08-22","close":74.9303},{"date":"2023-08-23","close":75.5484},{"date":"2023-08-24","close":75.1033},{"date":"2023-08-25","close":75.4165},{"date":"2023-08-28","close":75.7379},{"date":"2023-08-29","close":76.2077},{"date":"2023-08-30","close":76.1912},{"date":"2023-08-31","close":76.1994},{"date":"2023-09-01","close":76.2342},{"date":"2023-09-05","close":75.7867},{"date":"2023-09-06","close":75.679},{"date":"2023-09-07","close":75.9027},{"date":"2023-09-08","close":75.8365},{"date":"2023-09-11","close":75.9276},{"date":"2023-09-12","close":75.8447},{"date":"2023-09-13","close":76.0354},{"date":"2023-09-14","close":76.1431},{"date":"2023-09-15","close":75.8945},{"date":"2023-09-18","close":75.9111},{"date":"2023-09-19","close":75.7204},{"date":"2023-09-20","close":75.6293},{"date":"2023-09-21","close":75.0989},{"date":"2023-09-22","close":75.2149},{"date":"2023-09-25","close":75.1072},{"date":"2023-09-26","close":74.7508},{"date":"2023-09-27","close":74.6431},{"date":"2023-09-28","close":74.9663},{"date":"2023-09-29","close":74.9166},{"date":"2023-10-02","close":74.459},{"date":"2023-10-03","close":73.7006},{"date":"2023-10-04","close":73.9756},{"date":"2023-10-05","close":74.0756},{"date":"2023-10-06","close":74.209},{"date":"2023-10-09","close":74.759},{"date":"2023-10-10","close":74.7757},{"date":"2023-10-11","close":74.8091},{"date":"2023-10-12","close":74.384},{"date":"2023-10-13","close":74.3173},{"date":"2023-10-16","close":74.2923},{"date":"2023-10-17","close":73.9423},{"date":"2023-10-18","close":73.5589},{"date":"2023-10-19","close":73.3089},{"date":"2023-10-20","close":73.4255},{"date":"2023-10-23","close":73.7256},{"date":"2023-10-24","close":74.1006},{"date":"2023-10-25","close":73.7423},{"date":"2023-10-26","close":73.9756},{"date":"2023-10-27","close":73.8506},{"date":"2023-10-30","close":73.8673},{"date":"2023-10-31","close":74.109},{"date":"2023-11-01","close":74.7971},{"date":"2023-11-02","close":75.6185},{"date":"2023-11-03","close":76.4734},{"date":"2023-11-06","close":76.2052},{"date":"2023-11-07","close":76.1046},{"date":"2023-11-08","close":76.1465},{"date":"2023-11-09","close":75.6437},{"date":"2023-11-10","close":76.0292},{"date":"2023-11-13","close":75.8951},{"date":"2023-11-14","close":76.6746},{"date":"2023-11-15","close":76.4399},{"date":"2023-11-16","close":76.5489},{"date":"2023-11-17","close":76.7165},{"date":"2023-11-20","close":76.7751},{"date":"2023-11-21","close":76.8757},{"date":"2023-11-22","close":77.0685},{"date":"2023-11-24","close":77.0015},{"date":"2023-11-27","close":77.1188},{"date":"2023-11-28","close":77.4038},{"date":"2023-11-29","close":77.8061},{"date":"2023-11-30","close":77.6804},{"date":"2023-12-01","close":78.3336},{"date":"2023-12-04","close":78.1397},{"date":"2023-12-05","close":78.2493},{"date":"2023-12-06","close":78.2156},{"date":"2023-12-07","close":78.3504},{"date":"2023-12-08","close":78.224},{"date":"2023-12-11","close":78.165},{"date":"2023-12-12","close":78.3757},{"date":"2023-12-13","close":79.5388},{"date":"2023-12-14","close":79.9265},{"date":"2023-12-15","close":79.7664},{"date":"2023-12-18","close":79.8316},{"date":"2023-12-19","close":80.0944},{"date":"2023-12-20","close":80.069},{"date":"2023-12-21","close":80.4334},{"date":"2023-12-22","close":80.3571},{"date":"2023-12-26","close":80.5182},{"date":"2023-12-27","close":80.8572},{"date":"2023-12-28","close":80.569},{"date":"2023-12-29","close":80.2893},{"date":"2024-01-02","close":80.0435},{"date":"2024-01-03","close":79.7808},{"date":"2024-01-04","close":79.4672},{"date":"2024-01-05","close":79.5689},{"date":"2024-01-08","close":79.9927},{"date":"2024-01-09","close":80.1283},{"date":"2024-01-10","close":80.2978},{"date":"2024-01-11","close":80.5012},{"date":"2024-01-12","close":80.6199},{"date":"2024-01-16","close":80.0775},{"date":"2024-01-17","close":79.7723},{"date":"2024-01-18","close":79.9079},{"date":"2024-01-19","close":79.9927},{"date":"2024-01-22","close":80.1283},{"date":"2024-01-23","close":80.0775},{"date":"2024-01-24","close":80.0351},{"date":"2024-01-25","close":80.6284},{"date":"2024-01-26","close":80.5266},{"date":"2024-01-29","close":80.7555},{"date":"2024-01-30","close":80.6284},{"date":"2024-01-31","close":80.408},{"date":"2024-02-01","close":80.8188},{"date":"2024-02-02","close":80.5035},{"date":"2024-02-05","close":80.1199},{"date":"2024-02-06","close":80.4438},{"date":"2024-02-07","close":80.5631},{"date":"2024-02-08","close":80.5802},{"date":"2024-02-09","close":80.7591},{"date":"2024-02-12","close":80.5716},{"date":"2024-02-13","close":79.9239},{"date":"2024-02-14","close":80.2563},{"date":"2024-02-15","close":80.4779},{"date":"2024-02-16","close":80.2904},{"date":"2024-02-20","close":80.4268},{"date":"2024-02-21","close":80.2989},{"date":"2024-02-22","close":80.6739},{"date":"2024-02-23","close":80.7165},{"date":"2024-02-26","close":80.4694},{"date":"2024-02-27","close":80.529},{"date":"2024-02-28","close":80.5461},{"date":"2024-02-29","close":80.6483},{"date":"2024-03-01","close":80.9218},{"date":"2024-03-04","close":80.9561},{"date":"2024-03-05","close":80.8618},{"date":"2024-03-06","close":81.0503},{"date":"2024-03-07","close":81.136},{"date":"2024-03-08","close":81.1704},{"date":"2024-03-11","close":81.1704},{"date":"2024-03-12","close":81.2132},{"date":"2024-03-13","close":81.2732},{"date":"2024-03-14","close":80.8703},{"date":"2024-03-15","close":80.8789},{"date":"2024-03-18","close":81.0246},{"date":"2024-03-19","close":81.3675},{"date":"2024-03-20","close":81.6418},{"date":"2024-03-21","close":81.6332},{"date":"2024-03-22","close":81.5217},{"date":"2024-03-25","close":81.4446},{"date":"2024-03-26","close":81.2903},{"date":"2024-03-27","close":81.7275},{"date":"2024-03-28","close":81.5989},{"date":"2024-04-01","close":81.193},{"date":"2024-04-02","close":81.0379},{"date":"2024-04-03","close":81.081},{"date":"2024-04-04","close":80.969},{"date":"2024-04-05","close":80.9259},{"date":"2024-04-08","close":81.1413},{"date":"2024-04-09","close":81.3654},{"date":"2024-04-10","close":80.607},{"date":"2024-04-11","close":80.5295},{"date":"2024-04-12","close":80.5209},{"date":"2024-04-15","close":80.0383},{"date":"2024-04-16","close":79.7712},{"date":"2024-04-17","close":79.8746},{"date":"2024-04-18","close":79.978},{"date":"2024-04-19","close":80.1417},{"date":"2024-04-22","close":80.5553},{"date":"2024-04-23","close":80.8656},{"date":"2024-04-24","close":80.7277},{"date":"2024-04-25","close":80.5037},{"date":"2024-04-26","close":80.7708},{"date":"2024-04-29","close":81.0207},{"date":"2024-04-30","close":80.5123},{"date":"2024-05-01","close":80.8668},{"date":"2024-05-02","close":81.3348},{"date":"2024-05-03","close":81.7075},{"date":"2024-05-06","close":81.7942},{"date":"2024-05-07","close":81.8288},{"date":"2024-05-08","close":81.6555},{"date":"2024-05-09","close":81.6815},{"date":"2024-05-10","close":81.4908},{"date":"2024-05-13","close":81.4995},{"date":"2024-05-14","close":81.6208},{"date":"2024-05-15","close":82.0715},{"date":"2024-05-16","close":81.9068},{"date":"2024-05-17","close":81.8982},{"date":"2024-05-20","close":81.9502},{"date":"2024-05-21","close":81.9068},{"date":"2024-05-22","close":81.7335},{"date":"2024-05-23","close":81.4301},{"date":"2024-05-24","close":81.7162},{"date":"2024-05-28","close":81.4128},{"date":"2024-05-29","close":81.1441},{"date":"2024-05-30","close":81.4301},{"date":"2024-05-31","close":81.7768},{"date":"2024-06-03","close":82.0043},{"date":"2024-06-04","close":81.9695},{"date":"2024-06-05","close":82.2397},{"date":"2024-06-06","close":82.1177},{"date":"2024-06-07","close":81.8736},{"date":"2024-06-10","close":81.952},{"date":"2024-06-11","close":82.0915},{"date":"2024-06-12","close":82.3792},{"date":"2024-06-13","close":82.3966},{"date":"2024-06-14","close":82.0653},{"date":"2024-06-17","close":82.1525},{"date":"2024-06-18","close":82.4314},{"date":"2024-06-20","close":82.3443},{"date":"2024-06-21","close":82.4314},{"date":"2024-06-24","close":82.4053},{"date":"2024-06-25","close":82.4837},{"date":"2024-06-26","close":82.2658},{"date":"2024-06-27","close":82.3792},{"date":"2024-06-28","close":82.1699},{"date":"2024-07-01","close":82.0946},{"date":"2024-07-02","close":82.3839},{"date":"2024-07-03","close":82.5767},{"date":"2024-07-05","close":82.9186},{"date":"2024-07-08","close":82.8309},{"date":"2024-07-09","close":82.7783},{"date":"2024-07-10","close":82.9361},{"date":"2024-07-11","close":83.2342},{"date":"2024-07-12","close":83.4883},{"date":"2024-07-15","close":83.4883},{"date":"2024-07-16","close":83.8215},{"date":"2024-07-17","close":83.725},{"date":"2024-07-18","close":83.5322},{"date":"2024-07-19","close":83.4621},{"date":"2024-07-22","close":83.7514},{"date":"2024-07-23","close":83.7864},{"date":"2024-07-24","close":83.4883},{"date":"2024-07-25","close":83.5234},{"date":"2024-07-26","close":83.7514},{"date":"2024-07-29","close":83.6724},{"date":"2024-07-30","close":83.69},{"date":"2024-07-31","close":84.0143},{"date":"2024-08-01","close":83.816},{"date":"2024-08-02","close":83.5516},{"date":"2024-08-05","close":83.0227},{"date":"2024-08-06","close":83.3488},{"date":"2024-08-07","close":83.4723},{"date":"2024-08-08","close":83.7984},{"date":"2024-08-09","close":83.7808},{"date":"2024-08-12","close":83.8072},{"date":"2024-08-13","close":84.2215},{"date":"2024-08-14","close":84.4154},{"date":"2024-08-15","close":84.4947},{"date":"2024-08-16","close":84.7768},{"date":"2024-08-19","close":84.909},{"date":"2024-08-20","close":84.8561},{"date":"2024-08-21","close":84.9971},{"date":"2024-08-22","close":84.9266},{"date":"2024-08-23","close":85.3762},{"date":"2024-08-26","close":85.2263},{"date":"2024-08-27","close":85.2616},{"date":"2024-08-28","close":85.2704},{"date":"2024-08-29","close":85.3233},{"date":"2024-08-30","close":85.3409},{"date":"2024-09-03","close":85.0192},{"date":"2024-09-04","close":85.3825},{"date":"2024-09-05","close":85.6307},{"date":"2024-09-06","close":85.5155},{"date":"2024-09-09","close":85.7016},{"date":"2024-09-10","close":85.5155},{"date":"2024-09-11","close":85.6573},{"date":"2024-09-12","close":85.7548},{"date":"2024-09-13","close":86.0118},{"date":"2024-09-16","close":86.189},{"date":"2024-09-17","close":86.2422},{"date":"2024-09-18","close":86.3397},{"date":"2024-09-19","close":86.5258},{"date":"2024-09-20","close":86.6233},{"date":"2024-09-23","close":86.4638},{"date":"2024-09-24","close":86.5081},{"date":"2024-09-25","close":86.4106},{"date":"2024-09-26","close":86.4461},{"date":"2024-09-27","close":86.6676},{"date":"2024-09-30","close":86.6676},{"date":"2024-10-01","close":86.6302},{"date":"2024-10-02","close":86.6213},{"date":"2024-10-03","close":86.4698},{"date":"2024-10-04","close":86.3896},{"date":"2024-10-07","close":85.9708},{"date":"2024-10-08","close":86.149},{"date":"2024-10-09","close":86.0599},{"date":"2024-10-10","close":86.051},{"date":"2024-10-11","close":86.247},{"date":"2024-10-14","close":86.3005},{"date":"2024-10-15","close":86.3005},{"date":"2024-10-16","close":86.4787},{"date":"2024-10-17","close":86.2649},{"date":"2024-10-18","close":86.5144},{"date":"2024-10-21","close":86.1668},{"date":"2024-10-22","close":86.0154},{"date":"2024-10-23","close":85.7302},{"date":"2024-10-24","close":85.9976},{"date":"2024-10-25","close":85.8639},{"date":"2024-10-28","close":86.1134},{"date":"2024-10-29","close":86.1401},{"date":"2024-10-30","close":85.9708},{"date":"2024-10-31","close":85.8104},{"date":"2024-11-01","close":85.7844},{"date":"2024-11-04","close":85.9995},{"date":"2024-11-05","close":86.2145},{"date":"2024-11-06","close":86.4117},{"date":"2024-11-07","close":86.788},{"date":"2024-11-08","close":86.9761},{"date":"2024-11-11","close":86.9224},{"date":"2024-11-12","close":86.5012},{"date":"2024-11-13","close":86.564},{"date":"2024-11-14","close":86.3848},{"date":"2024-11-15","close":86.34},{"date":"2024-11-18","close":86.4833},{"date":"2024-11-19","close":86.6267},{"date":"2024-11-20","close":86.5729},{"date":"2024-11-21","close":86.5998},{"date":"2024-11-22","close":86.5998},{"date":"2024-11-25","close":86.9493},{"date":"2024-11-26","close":86.788},{"date":"2024-11-27","close":87.0389},{"date":"2024-11-29","close":87.236},{"date":"2024-12-02","close":87.1945},{"date":"2024-12-03","close":87.2126},{"date":"2024-12-04","close":87.4017},{"date":"2024-12-05","close":87.3297},{"date":"2024-12-06","close":87.4828},{"date":"2024-12-09","close":87.3567},{"date":"2024-12-10","close":87.3567},{"date":"2024-12-11","close":87.3747},{"date":"2024-12-12","close":87.1405},{"date":"2024-12-13","close":86.8702},{"date":"2024-12-16","close":87.0144},{"date":"2024-12-17","close":86.8612},{"date":"2024-12-18","close":85.9603},{"date":"2024-12-19","close":85.8426},{"date":"2024-12-20","close":86.3951},{"date":"2024-12-23","close":86.223},{"date":"2024-12-24","close":86.4495},{"date":"2024-12-26","close":86.6578},{"date":"2024-12-27","close":86.4314},{"date":"2024-12-30","close":86.4948},{"date":"2024-12-31","close":86.4767},{"date":"2025-01-02","close":86.7303},{"date":"2025-01-03","close":86.9114},{"date":"2025-01-06","close":87.0111},{"date":"2025-01-07","close":86.7484},{"date":"2025-01-08","close":86.839},{"date":"2025-01-10","close":86.3589},{"date":"2025-01-13","close":86.3227},{"date":"2025-01-14","close":86.3951},{"date":"2025-01-15","close":87.1922},{"date":"2025-01-16","close":87.2919},{"date":"2025-01-17","close":87.3643},{"date":"2025-01-21","close":87.618},{"date":"2025-01-22","close":87.473},{"date":"2025-01-23","close":87.5999},{"date":"2025-01-24","close":87.6904},{"date":"2025-01-27","close":87.7901},{"date":"2025-01-28","close":87.7357},{"date":"2025-01-29","close":87.6633},{"date":"2025-01-30","close":87.8444},{"date":"2025-01-31","close":87.6452},{"date":"2025-02-03","close":87.5322},{"date":"2025-02-04","close":87.7872},{"date":"2025-02-05","close":88.0241},{"date":"2025-02-06","close":87.9148},{"date":"2025-02-07","close":87.6597},{"date":"2025-02-10","close":87.8601},{"date":"2025-02-11","close":87.7599},{"date":"2025-02-12","close":87.5595},{"date":"2025-02-13","close":87.9512},{"date":"2025-02-14","close":88.0605},{"date":"2025-02-18","close":88.0058},{"date":"2025-02-19","close":88.0787},{"date":"2025-02-20","close":88.1425},{"date":"2025-02-21","close":88.0149},{"date":"2025-02-24","close":88.0969},{"date":"2025-02-25","close":88.3155},{"date":"2025-02-26","close":88.3975},{"date":"2025-02-27","close":88.2153},{"date":"2025-02-28","close":88.4613},{"date":"2025-03-03","close":88.2671},{"date":"2025-03-04","close":88.1664},{"date":"2025-03-05","close":88.203},{"date":"2025-03-06","close":87.8916},{"date":"2025-03-07","close":88.0199},{"date":"2025-03-10","close":87.681},{"date":"2025-03-11","close":87.2872},{"date":"2025-03-12","close":87.3696},{"date":"2025-03-13","close":86.8751},{"date":"2025-03-14","close":87.3055},{"date":"2025-03-17","close":87.5345},{"date":"2025-03-18","close":87.3788},{"date":"2025-03-19","close":87.9008},{"date":"2025-03-20","close":87.7909},{"date":"2025-03-21","close":87.6993},{"date":"2025-03-24","close":88.0381},{"date":"2025-03-25","close":87.9466},{"date":"2025-03-26","close":87.5253},{"date":"2025-03-27","close":87.3604},{"date":"2025-03-28","close":87.1956},{"date":"2025-03-31","close":87.278},{"date":"2025-04-01","close":87.5101},{"date":"2025-04-02","close":87.6759},{"date":"2025-04-03","close":86.4786},{"date":"2025-04-04","close":85.1432},{"date":"2025-04-07","close":84.3696},{"date":"2025-04-08","close":84.0197},{"date":"2025-04-09","close":86.2852},{"date":"2025-04-10","close":84.8854},{"date":"2025-04-11","close":85.088},{"date":"2025-04-14","close":85.5853},{"date":"2025-04-15","close":85.8339},{"date":"2025-04-16","close":85.7603},{"date":"2025-04-17","close":86.3129},{"date":"2025-04-21","close":85.7879},{"date":"2025-04-22","close":86.1102},{"date":"2025-04-23","close":86.6076},{"date":"2025-04-24","close":87.3535},{"date":"2025-04-25","close":87.5101},{"date":"2025-04-28","close":87.5193},{"date":"2025-04-29","close":87.7403},{"date":"2025-04-30","close":87.2246},{"date":"2025-05-01","close":87.3348},{"date":"2025-05-02","close":87.5849},{"date":"2025-05-05","close":87.5478},{"date":"2025-05-06","close":87.5015},{"date":"2025-05-07","close":87.5201},{"date":"2025-05-08","close":87.5478},{"date":"2025-05-09","close":87.5663},{"date":"2025-05-12","close":88.5851},{"date":"2025-05-13","close":88.724},{"date":"2025-05-14","close":88.3999},{"date":"2025-05-15","close":88.5573},{"date":"2025-05-16","close":88.6685},{"date":"2025-05-19","close":88.6129},{"date":"2025-05-20","close":88.5758},{"date":"2025-05-21","close":87.9831},{"date":"2025-05-22","close":88.1313},{"date":"2025-05-23","close":88.0943},{"date":"2025-05-27","close":88.6592},{"date":"2025-05-28","close":88.6129},{"date":"2025-05-29","close":88.724},{"date":"2025-05-30","close":88.8259},{"date":"2025-06-02","close":88.8222},{"date":"2025-06-03","close":89.0271},{"date":"2025-06-04","close":89.232},{"date":"2025-06-05","close":89.0457},{"date":"2025-06-06","close":89.055},{"date":"2025-06-09","close":89.1482},{"date":"2025-06-10","close":89.3437},{"date":"2025-06-11","close":89.2972},{"date":"2025-06-12","close":89.4089},{"date":"2025-06-13","close":89.1295},{"date":"2025-06-16","close":89.3344},{"date":"2025-06-17","close":89.2133},{"date":"2025-06-18","close":89.3531},{"date":"2025-06-20","close":89.6231},{"date":"2025-06-23","close":89.8001},{"date":"2025-06-24","close":90.0422},{"date":"2025-06-25","close":90.0702},{"date":"2025-06-26","close":90.3589},{"date":"2025-06-27","close":90.2844},{"date":"2025-06-30","close":90.5917},{"date":"2025-07-01","close":90.5262},{"date":"2025-07-02","close":90.7041},{"date":"2025-07-03","close":90.7603},{"date":"2025-07-07","close":90.4325},{"date":"2025-07-08","close":90.292},{"date":"2025-07-09","close":90.5262},{"date":"2025-07-10","close":90.4793},{"date":"2025-07-11","close":90.3201},{"date":"2025-07-14","close":90.4044},{"date":"2025-07-15","close":90.1141},{"date":"2025-07-16","close":90.3201},{"date":"2025-07-17","close":90.4325},{"date":"2025-07-18","close":90.5636},{"date":"2025-07-21","close":90.6854},{"date":"2025-07-22","close":90.854},{"date":"2025-07-23","close":90.9195},{"date":"2025-07-24","close":90.7884},{"date":"2025-07-25","close":90.882},{"date":"2025-07-28","close":90.8446},{"date":"2025-07-29","close":90.3663},{"date":"2025-07-30","close":90.208},{"date":"2025-07-31","close":90.2453},{"date":"2025-08-01","close":90.2445},{"date":"2025-08-04","close":90.5816},{"date":"2025-08-05","close":90.5161},{"date":"2025-08-06","close":90.6378},{"date":"2025-08-07","close":90.5723},{"date":"2025-08-08","close":90.591},{"date":"2025-08-11","close":90.5723},{"date":"2025-08-12","close":90.7502},{"date":"2025-08-13","close":91.0125},{"date":"2025-08-14","close":90.7502},{"date":"2025-08-15","close":90.7783},{"date":"2025-08-18","close":90.7315},{"date":"2025-08-19","close":90.7221},{"date":"2025-08-20","close":90.6566},{"date":"2025-08-21","close":90.4973},{"date":"2025-08-22","close":91.256},{"date":"2025-08-25","close":91.1436},{"date":"2025-08-26","close":91.3403},{"date":"2025-08-27","close":91.4808},{"date":"2025-08-28","close":91.4902},{"date":"2025-08-29","close":91.3309},{"date":"2025-09-02","close":91.1992},{"date":"2025-09-03","close":91.4818},{"date":"2025-09-04","close":91.736},{"date":"2025-09-05","close":91.8302},{"date":"2025-09-08","close":91.8396},{"date":"2025-09-09","close":91.7266},{"date":"2025-09-10","close":91.8114},{"date":"2025-09-11","close":92.0751},{"date":"2025-09-12","close":91.9997},{"date":"2025-09-15","close":92.2823},{"date":"2025-09-16","close":92.2163},{"date":"2025-09-17","close":92.1033},{"date":"2025-09-18","close":92.3105},{"date":"2025-09-19","close":92.3764},{"date":"2025-09-22","close":92.4706},{"date":"2025-09-23","close":92.4141},{"date":"2025-09-24","close":92.2728},{"date":"2025-09-25","close":91.9809},{"date":"2025-09-26","close":92.1504},{"date":"2025-09-29","close":92.3482},{"date":"2025-09-30","close":92.2823},{"date":"2025-10-01","close":92.459},{"date":"2025-10-02","close":92.4117},{"date":"2025-10-03","close":92.298},{"date":"2025-10-06","close":92.317},{"date":"2025-10-07","close":92.2128},{"date":"2025-10-08","close":92.0802},{"date":"2025-10-09","close":91.7962},{"date":"2025-10-10","close":91.228},{"date":"2025-10-13","close":91.7772},{"date":"2025-10-14","close":91.834},{"date":"2025-10-15","close":92.1749},{"date":"2025-10-16","close":91.8909},{"date":"2025-10-17","close":92.0802},{"date":"2025-10-20","close":92.2791},{"date":"2025-10-21","close":92.2033},{"date":"2025-10-22","close":92.1086},{"date":"2025-10-23","close":92.2791},{"date":"2025-10-24","close":92.5537},{"date":"2025-10-27","close":92.8189},{"date":"2025-10-28","close":92.7147},{"date":"2025-10-29","close":92.4401},{"date":"2025-10-30","close":92.2223},{"date":"2025-10-31","close":92.2223},{"date":"2025-11-03","close":91.9603},{"date":"2025-11-04","close":91.9413},{"date":"2025-11-05","close":92.027},{"date":"2025-11-06","close":92.0746},{"date":"2025-11-07","close":92.1317},{"date":"2025-11-10","close":92.4459},{"date":"2025-11-11","close":92.6078},{"date":"2025-11-12","close":92.3888},{"date":"2025-11-13","close":91.9794},{"date":"2025-11-14","close":92.0079},{"date":"2025-11-17","close":91.8461},{"date":"2025-11-18","close":91.7985},{"date":"2025-11-19","close":91.8746},{"date":"2025-11-20","close":91.8556},{"date":"2025-11-21","close":92.1317},{"date":"2025-11-24","close":92.3983},{"date":"2025-11-25","close":92.7602},{"date":"2025-11-26","close":92.903},{"date":"2025-11-28","close":92.9792},{"date":"2025-12-01","close":92.8248},{"date":"2025-12-02","close":92.9684},{"date":"2025-12-03","close":93.112},{"date":"2025-12-04","close":93.1407},{"date":"2025-12-05","close":93.1407},{"date":"2025-12-08","close":92.9397},{"date":"2025-12-09","close":92.8057},{"date":"2025-12-10","close":93.1312},{"date":"2025-12-11","close":93.1216},{"date":"2025-12-12","close":92.9301},{"date":"2025-12-15","close":93.0258},{"date":"2025-12-16","close":93.0354},{"date":"2025-12-17","close":92.9301},{"date":"2025-12-18","close":93.1891},{"date":"2025-12-19","close":93.1603},{"date":"2025-12-22","close":93.2469},{"date":"2025-12-23","close":93.3238},{"date":"2025-12-24","close":93.5355},{"date":"2025-12-26","close":93.4874},{"date":"2025-12-29","close":93.5163},{"date":"2025-12-30","close":93.6221},{"date":"2025-12-31","close":93.5355},{"date":"2026-01-02","close":93.5644},{"date":"2026-01-05","close":93.8146},{"date":"2026-01-06","close":93.853},{"date":"2026-01-07","close":93.8242},{"date":"2026-01-08","close":93.9012},{"date":"2026-01-09","close":93.9974},{"date":"2026-01-12","close":93.9877},{"date":"2026-01-13","close":94.0166},{"date":"2026-01-14","close":94.0455},{"date":"2026-01-15","close":94.0455},{"date":"2026-01-16","close":94.1225},{"date":"2026-01-20","close":93.9012},{"date":"2026-01-21","close":94.1609},{"date":"2026-01-22","close":94.2187},{"date":"2026-01-23","close":94.1706},{"date":"2026-01-26","close":94.2187},{"date":"2026-01-27","close":94.2091},{"date":"2026-01-28","close":94.0551},{"date":"2026-01-29","close":94.0647},{"date":"2026-01-30","close":94.1225},{"date":"2026-02-02","close":94.238},{"date":"2026-02-03","close":94.1509},{"date":"2026-02-04","close":93.9767},{"date":"2026-02-05","close":93.9283},{"date":"2026-02-06","close":94.2574},{"date":"2026-02-09","close":94.3928},{"date":"2026-02-10","close":94.3445},{"date":"2026-02-11","close":94.3348},{"date":"2026-02-12","close":94.2283},{"date":"2026-02-13","close":94.3348},{"date":"2026-02-17","close":94.2477},{"date":"2026-02-18","close":94.3832},{"date":"2026-02-19","close":94.4025},{"date":"2026-02-20","close":94.4703},{"date":"2026-02-23","close":94.3541},{"date":"2026-02-24","close":94.2477},{"date":"2026-02-25","close":94.4122},{"date":"2026-02-26","close":94.3348},{"date":"2026-02-27","close":94.1122},{"date":"2026-03-02","close":94.0682},{"date":"2026-03-03","close":93.8542},{"date":"2026-03-04","close":94.185},{"date":"2026-03-05","close":93.7763},{"date":"2026-03-06","close":93.319},{"date":"2026-03-09","close":93.825},{"date":"2026-03-10","close":93.7082},{"date":"2026-03-11","close":93.5136},{"date":"2026-03-12","close":92.8909},{"date":"2026-03-13","close":92.6769},{"date":"2026-03-16","close":93.0661},{"date":"2026-03-17","close":93.4358},{"date":"2026-03-18","close":92.998},{"date":"2026-03-19","close":93.2023},{"date":"2026-03-20","close":92.385},{"date":"2026-03-23","close":92.9201},{"date":"2026-03-24","close":92.6574},{"date":"2026-03-25","close":92.9688},{"date":"2026-03-26","close":92.385},{"date":"2026-03-27","close":92.1028},{"date":"2026-03-30","close":92.2001},{"date":"2026-03-31","close":93.1342},{"date":"2026-04-01","close":93.4015},{"date":"2026-04-02","close":93.6461},{"date":"2026-04-06","close":93.832},{"date":"2026-04-07","close":93.8418},{"date":"2026-04-08","close":94.3896},{"date":"2026-04-09","close":94.4777},{"date":"2026-04-10","close":94.1548},{"date":"2026-04-13","close":94.4875},{"date":"2026-04-14","close":94.7712},{"date":"2026-04-15","close":94.7125},{"date":"2026-04-16","close":94.6147},{"date":"2026-04-17","close":94.9766},{"date":"2026-04-20","close":94.8886},{"date":"2026-04-21","close":94.6538},{"date":"2026-04-22","close":94.8103},{"date":"2026-04-23","close":94.644},{"date":"2026-04-24","close":94.7908},{"date":"2026-04-27","close":94.8103},{"date":"2026-04-28","close":94.7027},{"date":"2026-04-29","close":94.4092},{"date":"2026-04-30","close":94.7321},{"date":"2026-05-01","close":94.8269},{"date":"2026-05-04","close":94.5318},{"date":"2026-05-05","close":94.6498},{"date":"2026-05-06","close":94.9646},{"date":"2026-05-07","close":94.6302},{"date":"2026-05-08","close":94.9449},{"date":"2026-05-11","close":94.7482},{"date":"2026-05-12","close":94.6105},{"date":"2026-05-13","close":94.6105},{"date":"2026-05-14","close":94.5515},{"date":"2026-05-15","close":94.158},{"date":"2026-05-18","close":94.2072},{"date":"2026-05-19","close":93.9809},{"date":"2026-05-20","close":94.5515},{"date":"2026-05-21","close":94.6302},{"date":"2026-05-22","close":94.6793},{"date":"2026-05-26","close":94.9843},{"date":"2026-05-27","close":94.9449},{"date":"2026-05-28","close":95.0433},{"date":"2026-05-29","close":95.1909},{"date":"2026-06-01","close":95.1152},{"date":"2026-06-02","close":95.1548},{"date":"2026-06-03","close":94.9471},{"date":"2026-06-04","close":95.0954},{"date":"2026-06-05","close":94.68},{"date":"2026-06-08","close":94.7493},{"date":"2026-06-09","close":94.868},{"date":"2026-06-10","close":94.68},{"date":"2026-06-11","close":95.224},{"date":"2026-06-12","close":95.2438},{"date":"2026-06-15","close":95.3921},{"date":"2026-06-16","close":95.3724},{"date":"2026-06-17","close":95.0064},{"date":"2026-06-18","close":95.3328},{"date":"2026-06-22","close":95.2438},{"date":"2026-06-23","close":95.1943},{"date":"2026-06-24","close":95.135},{"date":"2026-06-25","close":95.224},{"date":"2026-06-26","close":95.1647},{"date":"2026-06-29","close":95.3427},{"date":"2026-06-30","close":95.313},{"date":"2026-07-01","close":95.3534},{"date":"2026-07-02","close":95.4628},{"date":"2026-07-06","close":95.6219},{"date":"2026-07-07","close":95.5224},{"date":"2026-07-08","close":95.3732},{"date":"2026-07-09","close":95.4727},{"date":"2026-07-10","close":95.4031},{"date":"2026-07-13","close":95.234},{"date":"2026-07-14","close":95.3732},{"date":"2026-07-15","close":95.5423},{"date":"2026-07-16","close":95.5523},{"date":"2026-07-17","close":95.4528},{"date":"2026-07-20","close":95.423},{"date":"2026-07-21","close":95.3732},{"date":"2026-07-22","close":95.2241},{"date":"2026-07-23","close":94.876},{"date":"2026-07-24","close":94.866},{"date":"2026-07-27","close":94.9357},{"date":"2026-07-28","close":95.0848},{"date":"2026-07-29","close":94.866},{"date":"2026-07-30","close":95.1346},{"date":"2026-07-31","close":95.1545},{"date":"2026-08-03","close":95.45},{"date":"2026-08-04","close":95.75},{"date":"2026-08-05","close":95.67},{"date":"2026-08-06","close":95.61},{"date":"2026-08-07","close":95.81},{"date":"2026-08-10","close":95.65},{"date":"2026-08-11","close":95.69},{"date":"2026-08-12","close":95.85},{"date":"2026-08-13","close":96.04},{"date":"2026-08-14","close":95.97},{"date":"2026-08-17","close":95.85},{"date":"2026-08-18","close":95.74},{"date":"2026-08-19","close":95.96},{"date":"2026-08-20","close":95.77},{"date":"2026-08-21","close":95.87},{"date":"2026-08-24","close":95.95},{"date":"2026-08-25","close":96.2},{"date":"2026-08-26","close":96.18},{"date":"2026-08-27","close":96.13},{"date":"2026-08-28","close":95.97},{"date":"2026-08-31","close":96.06},{"date":"2026-09-01","close":95.21},{"date":"2026-09-02","close":95.21},{"date":"2026-09-03","close":95.3},{"date":"2026-09-04","close":95.27},{"date":"2026-09-08","close":95.21},{"date":"2026-09-09","close":95.04},{"date":"2026-09-10","close":94.63},{"date":"2026-09-11","close":94.61},{"date":"2026-09-14","close":94.49},{"date":"2026-09-15","close":94.3},{"date":"2026-09-16","close":94.39},{"date":"2026-09-17","close":94.74},{"date":"2026-09-18","close":94.55},{"date":"2026-09-21","close":94.71},{"date":"2026-09-22","close":94.72},{"date":"2026-09-23","close":93.97},{"date":"2026-09-24","close":93.68},{"date":"2026-09-25","close":93.61},{"date":"2026-09-28","close":92.6268},{"date":"2026-09-29","close":92.3782},{"date":"2026-09-30","close":92.2191},{"date":"2026-10-01","close":92.3},{"date":"2026-10-02","close":92.39},{"date":"2026-10-05","close":92.52},{"date":"2026-10-06","close":92.88},{"date":"2026-10-07","close":92.76},{"date":"2026-10-08","close":92.73},{"date":"2026-10-09","close":92.83},{"date":"2026-10-12","close":92.93},{"date":"2026-10-13","close":92.66},{"date":"2026-10-14","close":92.25},{"date":"2026-10-15","close":92.65},{"date":"2026-10-16","close":92.28},{"date":"2026-10-19","close":92.26},{"date":"2026-10-20","close":92.24},{"date":"2026-10-21","close":92.39},{"date":"2026-10-22","close":92.51}],"chart_data":[{"date":"2024-10-23","open":85.94,"high":85.94,"low":85.68,"close":85.73,"volume":4278116,"rsi_14":34.91,"sma_20":96.94,"sma_60":96.53,"sma_120":95.53},{"date":"2024-10-24","open":85.88,"high":86.05,"low":85.82,"close":86.0,"volume":4286054,"rsi_14":42.57,"sma_20":96.89,"sma_60":96.54,"sma_120":95.55},{"date":"2024-10-25","open":86.11,"high":86.19,"low":85.85,"close":85.86,"volume":5020651,"rsi_14":47.73,"sma_20":96.81,"sma_60":96.56,"sma_120":95.57},{"date":"2024-10-28","open":86.06,"high":86.18,"low":86.02,"close":86.11,"volume":4230377,"rsi_14":49.26,"sma_20":96.76,"sma_60":96.59,"sma_120":95.58},{"date":"2024-10-29","open":85.98,"high":86.16,"low":85.85,"close":86.14,"volume":3368410,"rsi_14":51.7,"sma_20":96.73,"sma_60":96.63,"sma_120":95.6},{"date":"2024-10-30","open":86.17,"high":86.3,"low":85.94,"close":85.97,"volume":4051400,"rsi_14":48.41,"sma_20":96.69,"sma_60":96.66,"sma_120":95.62},{"date":"2024-10-31","open":86.01,"high":86.02,"low":85.77,"close":85.81,"volume":3915215,"rsi_14":41.22,"sma_20":96.66,"sma_60":96.69,"sma_120":95.64},{"date":"2024-11-01","open":86.06,"high":86.15,"low":85.76,"close":85.78,"volume":3066787,"rsi_14":33.13,"sma_20":96.59,"sma_60":96.7,"sma_120":95.66},{"date":"2024-11-04","open":86.16,"high":86.16,"low":85.95,"close":86.0,"volume":3260197,"rsi_14":37.68,"sma_20":96.57,"sma_60":96.72,"sma_120":95.67},{"date":"2024-11-05","open":86.01,"high":86.25,"low":86.01,"close":86.21,"volume":5746334,"rsi_14":38.38,"sma_20":96.55,"sma_60":96.73,"sma_120":95.68},{"date":"2024-11-06","open":86.34,"high":86.46,"low":86.14,"close":86.41,"volume":6357619,"rsi_14":44.79,"sma_20":96.54,"sma_60":96.75,"sma_120":95.7},{"date":"2024-11-07","open":86.39,"high":86.81,"low":86.36,"close":86.79,"volume":5837078,"rsi_14":46.88,"sma_20":96.55,"sma_60":96.77,"sma_120":95.72},{"date":"2024-11-08","open":86.91,"high":86.99,"low":86.81,"close":86.98,"volume":5349185,"rsi_14":55.27,"sma_20":96.57,"sma_60":96.79,"sma_120":95.74},{"date":"2024-11-11","open":87.06,"high":87.07,"low":86.87,"close":86.92,"volume":1937615,"rsi_14":57.06,"sma_20":96.58,"sma_60":96.8,"sma_120":95.76},{"date":"2024-11-12","open":86.83,"high":86.83,"low":86.44,"close":86.5,"volume":4132959,"rsi_14":54.65,"sma_20":96.56,"sma_60":96.8,"sma_120":95.78},{"date":"2024-11-13","open":86.66,"high":86.72,"low":86.51,"close":86.56,"volume":2530332,"rsi_14":51.51,"sma_20":96.54,"sma_60":96.81,"sma_120":95.8},{"date":"2024-11-14","open":86.65,"high":86.68,"low":86.38,"close":86.38,"volume":3238823,"rsi_14":50.74,"sma_20":96.52,"sma_60":96.81,"sma_120":95.82},{"date":"2024-11-15","open":86.3,"high":86.38,"low":86.14,"close":86.34,"volume":4064263,"rsi_14":45.54,"sma_20":96.48,"sma_60":96.81,"sma_120":95.84},{"date":"2024-11-18","open":86.33,"high":86.49,"low":86.28,"close":86.48,"volume":2567940,"rsi_14":47.71,"sma_20":96.47,"sma_60":96.8,"sma_120":95.87},{"date":"2024-11-19","open":86.4,"high":86.69,"low":86.4,"close":86.63,"volume":3117575,"rsi_14":53.09,"sma_20":96.48,"sma_60":96.8,"sma_120":95.89},{"date":"2024-11-20","open":86.6,"high":86.61,"low":86.49,"close":86.57,"volume":3447820,"rsi_14":55.13,"sma_20":96.5,"sma_60":96.8,"sma_120":95.91},{"date":"2024-11-21","open":86.66,"high":86.78,"low":86.6,"close":86.6,"volume":3637992,"rsi_14":67.57,"sma_20":96.51,"sma_60":96.8,"sma_120":95.93},{"date":"2024-11-22","open":86.64,"high":86.72,"low":86.57,"close":86.6,"volume":2484224,"rsi_14":64.26,"sma_20":96.52,"sma_60":96.8,"sma_120":95.95},{"date":"2024-11-25","open":86.87,"high":87.01,"low":86.87,"close":86.95,"volume":3732429,"rsi_14":66.4,"sma_20":96.54,"sma_60":96.8,"sma_120":95.97},{"date":"2024-11-26","open":86.92,"high":86.92,"low":86.71,"close":86.79,"volume":3404823,"rsi_14":58.54,"sma_20":96.55,"sma_60":96.82,"sma_120":95.99},{"date":"2024-11-27","open":86.86,"high":87.05,"low":86.85,"close":87.04,"volume":1980717,"rsi_14":56.03,"sma_20":96.59,"sma_60":96.83,"sma_120":96.02},{"date":"2024-11-29","open":87.18,"high":87.25,"low":87.07,"close":87.24,"volume":982914,"rsi_14":56.22,"sma_20":96.64,"sma_60":96.84,"sma_120":96.05},{"date":"2024-12-02","open":87.41,"high":87.41,"low":87.05,"close":87.19,"volume":3129221,"rsi_14":46.13,"sma_20":96.69,"sma_60":96.85,"sma_120":96.07},{"date":"2024-12-03","open":87.19,"high":87.3,"low":87.16,"close":87.21,"volume":2005236,"rsi_14":55.65,"sma_20":96.73,"sma_60":96.85,"sma_120":96.09},{"date":"2024-12-04","open":87.29,"high":87.4,"low":87.19,"close":87.4,"volume":2434862,"rsi_14":58.1,"sma_20":96.77,"sma_60":96.86,"sma_120":96.11},{"date":"2024-12-05","open":87.35,"high":87.38,"low":87.27,"close":87.33,"volume":1608381,"rsi_14":61.0,"sma_20":96.8,"sma_60":96.86,"sma_120":96.13},{"date":"2024-12-06","open":87.45,"high":87.63,"low":87.39,"close":87.48,"volume":2373799,"rsi_14":64.82,"sma_20":96.81,"sma_60":96.87,"sma_120":96.16},{"date":"2024-12-09","open":87.52,"high":87.63,"low":87.34,"close":87.36,"volume":1596046,"rsi_14":58.96,"sma_20":96.8,"sma_60":96.87,"sma_120":96.18},{"date":"2024-12-10","open":87.18,"high":87.37,"low":87.18,"close":87.36,"volume":2227670,"rsi_14":56.17,"sma_20":96.8,"sma_60":96.86,"sma_120":96.2},{"date":"2024-12-11","open":87.54,"high":87.54,"low":87.37,"close":87.37,"volume":3612806,"rsi_14":58.01,"sma_20":96.83,"sma_60":96.86,"sma_120":96.22},{"date":"2024-12-12","open":87.37,"high":87.68,"low":87.14,"close":87.14,"volume":3723821,"rsi_14":51.57,"sma_20":96.83,"sma_60":96.85,"sma_120":96.24},{"date":"2024-12-13","open":87.21,"high":87.21,"low":86.87,"close":86.87,"volume":3253198,"rsi_14":46.13,"sma_20":96.83,"sma_60":96.83,"sma_120":96.25},{"date":"2024-12-16","open":87.01,"high":87.11,"low":86.96,"close":87.01,"volume":3640856,"rsi_14":41.38,"sma_20":96.84,"sma_60":96.81,"sma_120":96.27},{"date":"2024-12-17","open":86.89,"high":86.99,"low":86.86,"close":86.86,"volume":3090623,"rsi_14":41.54,"sma_20":96.84,"sma_60":96.79,"sma_120":96.29},{"date":"2024-12-18","open":86.94,"high":86.97,"low":85.96,"close":85.96,"volume":5433264,"rsi_14":24.1,"sma_20":96.78,"sma_60":96.75,"sma_120":96.3},{"date":"2024-12-19","open":86.2,"high":86.32,"low":85.83,"close":85.84,"volume":6862119,"rsi_14":15.47,"sma_20":96.68,"sma_60":96.71,"sma_120":96.31},{"date":"2024-12-20","open":85.86,"high":86.48,"low":85.86,"close":86.4,"volume":4355295,"rsi_14":31.4,"sma_20":96.62,"sma_60":96.67,"sma_120":96.32},{"date":"2024-12-23","open":86.53,"high":86.53,"low":86.18,"close":86.22,"volume":2839719,"rsi_14":29.55,"sma_20":96.55,"sma_60":96.63,"sma_120":96.33},{"date":"2024-12-24","open":86.24,"high":86.48,"low":86.16,"close":86.45,"volume":1843695,"rsi_14":30.25,"sma_20":96.47,"sma_60":96.59,"sma_120":96.33},{"date":"2024-12-26","open":86.37,"high":86.69,"low":86.3,"close":86.66,"volume":1527556,"rsi_14":34.7,"sma_20":96.41,"sma_60":96.56,"sma_120":96.34},{"date":"2024-12-27","open":86.55,"high":86.62,"low":86.38,"close":86.43,"volume":1587605,"rsi_14":30.02,"sma_20":96.32,"sma_60":96.53,"sma_120":96.35},{"date":"2024-12-30","open":86.37,"high":86.59,"low":86.32,"close":86.49,"volume":1844203,"rsi_14":32.21,"sma_20":96.23,"sma_60":96.51,"sma_120":96.36},{"date":"2024-12-31","open":86.52,"high":86.7,"low":86.38,"close":86.48,"volume":1824997,"rsi_14":32.06,"sma_20":96.16,"sma_60":96.48,"sma_120":96.36},{"date":"2025-01-02","open":86.73,"high":86.78,"low":86.57,"close":86.73,"volume":3682625,"rsi_14":36.04,"sma_20":96.11,"sma_60":96.47,"sma_120":96.37},{"date":"2025-01-03","open":86.89,"high":86.94,"low":86.83,"close":86.91,"volume":1540382,"rsi_14":41.1,"sma_20":96.06,"sma_60":96.46,"sma_120":96.37},{"date":"2025-01-06","open":87.06,"high":87.11,"low":86.93,"close":87.01,"volume":2800079,"rsi_14":45.58,"sma_20":96.01,"sma_60":96.45,"sma_120":96.38},{"date":"2025-01-07","open":87.06,"high":87.15,"low":86.7,"close":86.75,"volume":3764872,"rsi_14":40.51,"sma_20":95.94,"sma_60":96.44,"sma_120":96.38},{"date":"2025-01-08","open":86.57,"high":86.86,"low":86.57,"close":86.84,"volume":3348243,"rsi_14":43.53,"sma_20":95.89,"sma_60":96.42,"sma_120":96.38},{"date":"2025-01-10","open":86.5,"high":86.64,"low":86.32,"close":86.36,"volume":3055404,"rsi_14":48.94,"sma_20":95.81,"sma_60":96.4,"sma_120":96.38},{"date":"2025-01-13","open":86.19,"high":86.35,"low":86.17,"close":86.32,"volume":4508509,"rsi_14":58.36,"sma_20":95.72,"sma_60":96.37,"sma_120":96.38},{"date":"2025-01-14","open":86.46,"high":86.49,"low":86.34,"close":86.4,"volume":3827757,"rsi_14":50.0,"sma_20":95.66,"sma_60":96.34,"sma_120":96.38},{"date":"2025-01-15","open":87.0,"high":87.2,"low":86.91,"close":87.19,"volume":2864824,"rsi_14":66.07,"sma_20":95.65,"sma_60":96.33,"sma_120":96.39},{"date":"2025-01-16","open":87.08,"high":87.33,"low":86.99,"close":87.29,"volume":2611516,"rsi_14":64.58,"sma_20":95.64,"sma_60":96.32,"sma_120":96.4},{"date":"2025-01-17","open":87.41,"high":87.43,"low":87.3,"close":87.36,"volume":3528777,"rsi_14":62.83,"sma_20":95.64,"sma_60":96.32,"sma_120":96.41},{"date":"2025-01-21","open":87.57,"high":87.65,"low":87.52,"close":87.62,"volume":2929189,"rsi_14":71.34,"sma_20":95.7,"sma_60":96.32,"sma_120":96.42},{"date":"2025-01-22","open":87.61,"high":87.65,"low":87.47,"close":87.47,"volume":1906877,"rsi_14":67.09,"sma_20":95.79,"sma_60":96.33,"sma_120":96.43},{"date":"2025-01-23","open":87.42,"high":87.61,"low":87.36,"close":87.6,"volume":2916327,"rsi_14":68.9,"sma_20":95.86,"sma_60":96.33,"sma_120":96.43},{"date":"2025-01-24","open":87.63,"high":87.8,"low":87.6,"close":87.69,"volume":1795860,"rsi_14":67.1,"sma_20":95.94,"sma_60":96.34,"sma_120":96.45},{"date":"2025-01-27","open":87.55,"high":87.81,"low":87.53,"close":87.79,"volume":1766553,"rsi_14":66.11,"sma_20":96.01,"sma_60":96.34,"sma_120":96.46},{"date":"2025-01-28","open":87.7,"high":87.77,"low":87.61,"close":87.74,"volume":2537860,"rsi_14":63.51,"sma_20":96.07,"sma_60":96.34,"sma_120":96.49},{"date":"2025-01-29","open":87.68,"high":87.78,"low":87.55,"close":87.66,"volume":2532071,"rsi_14":68.36,"sma_20":96.14,"sma_60":96.35,"sma_120":96.51},{"date":"2025-01-30","open":87.77,"high":87.9,"low":87.73,"close":87.84,"volume":2657146,"rsi_14":69.47,"sma_20":96.22,"sma_60":96.36,"sma_120":96.52},{"date":"2025-01-31","open":87.92,"high":87.95,"low":87.6,"close":87.65,"volume":1907932,"rsi_14":77.95,"sma_20":96.28,"sma_60":96.38,"sma_120":96.54},{"date":"2025-02-03","open":87.33,"high":87.66,"low":87.31,"close":87.53,"volume":3205910,"rsi_14":62.66,"sma_20":96.3,"sma_60":96.38,"sma_120":96.55},{"date":"2025-02-04","open":87.53,"high":87.8,"low":87.5,"close":87.79,"volume":2385939,"rsi_14":64.88,"sma_20":96.32,"sma_60":96.38,"sma_120":96.56},{"date":"2025-02-05","open":87.87,"high":88.09,"low":87.83,"close":88.02,"volume":2153534,"rsi_14":56.93,"sma_20":96.35,"sma_60":96.39,"sma_120":96.57},{"date":"2025-02-06","open":88.06,"high":88.08,"low":87.91,"close":87.91,"volume":1935666,"rsi_14":52.73,"sma_20":96.39,"sma_60":96.38,"sma_120":96.57},{"date":"2025-02-07","open":87.88,"high":87.88,"low":87.66,"close":87.66,"volume":2258187,"rsi_14":46.44,"sma_20":96.41,"sma_60":96.37,"sma_120":96.58},{"date":"2025-02-10","open":87.87,"high":87.94,"low":87.82,"close":87.86,"volume":1692700,"rsi_14":45.33,"sma_20":96.46,"sma_60":96.36,"sma_120":96.58},{"date":"2025-02-11","open":87.79,"high":87.83,"low":87.72,"close":87.76,"volume":2457052,"rsi_14":46.13,"sma_20":96.51,"sma_60":96.35,"sma_120":96.58},{"date":"2025-02-12","open":87.46,"high":87.68,"low":87.43,"close":87.56,"volume":4031482,"rsi_14":40.07,"sma_20":96.55,"sma_60":96.35,"sma_120":96.58},{"date":"2025-02-13","open":87.59,"high":88.01,"low":87.59,"close":87.95,"volume":2116029,"rsi_14":46.15,"sma_20":96.57,"sma_60":96.35,"sma_120":96.58},{"date":"2025-02-14","open":88.05,"high":88.21,"low":88.05,"close":88.06,"volume":2240162,"rsi_14":46.32,"sma_20":96.58,"sma_60":96.35,"sma_120":96.58},{"date":"2025-02-18","open":87.99,"high":88.09,"low":87.96,"close":88.01,"volume":2369713,"rsi_14":46.32,"sma_20":96.59,"sma_60":96.36,"sma_120":96.58},{"date":"2025-02-19","open":87.95,"high":88.08,"low":87.85,"close":88.08,"volume":3102151,"rsi_14":48.77,"sma_20":96.59,"sma_60":96.36,"sma_120":96.58},{"date":"2025-02-20","open":88.1,"high":88.16,"low":88.0,"close":88.14,"volume":2834068,"rsi_14":46.65,"sma_20":96.6,"sma_60":96.36,"sma_120":96.58},{"date":"2025-02-21","open":88.11,"high":88.2,"low":87.99,"close":88.01,"volume":2720784,"rsi_14":47.87,"sma_20":96.59,"sma_60":96.36,"sma_120":96.58},{"date":"2025-02-24","open":88.07,"high":88.2,"low":87.95,"close":88.1,"volume":2541903,"rsi_14":62.5,"sma_20":96.59,"sma_60":96.36,"sma_120":96.58},{"date":"2025-02-25","open":88.32,"high":88.34,"low":88.18,"close":88.32,"volume":3911027,"rsi_14":61.89,"sma_20":96.59,"sma_60":96.36,"sma_120":96.58},{"date":"2025-02-26","open":88.33,"high":88.44,"low":88.32,"close":88.4,"volume":1585359,"rsi_14":59.03,"sma_20":96.6,"sma_60":96.36,"sma_120":96.59},{"date":"2025-02-27","open":88.42,"high":88.42,"low":88.18,"close":88.22,"volume":4080532,"rsi_14":57.02,"sma_20":96.6,"sma_60":96.36,"sma_120":96.59},{"date":"2025-02-28","open":88.32,"high":88.48,"low":88.22,"close":88.46,"volume":3046581,"rsi_14":68.8,"sma_20":96.61,"sma_60":96.35,"sma_120":96.6},{"date":"2025-03-03","open":88.48,"high":88.5,"low":88.15,"close":88.27,"volume":2491109,"rsi_14":48.6,"sma_20":96.59,"sma_60":96.35,"sma_120":96.6},{"date":"2025-03-04","open":88.11,"high":88.26,"low":87.91,"close":88.17,"volume":4355718,"rsi_14":48.6,"sma_20":96.6,"sma_60":96.34,"sma_120":96.59},{"date":"2025-03-05","open":88.15,"high":88.3,"low":88.01,"close":88.2,"volume":2859852,"rsi_14":53.36,"sma_20":96.6,"sma_60":96.32,"sma_120":96.59},{"date":"2025-03-06","open":88.07,"high":88.07,"low":87.84,"close":87.89,"volume":3210863,"rsi_14":38.61,"sma_20":96.56,"sma_60":96.31,"sma_120":96.59},{"date":"2025-03-07","open":87.96,"high":88.1,"low":87.91,"close":88.02,"volume":2866206,"rsi_14":39.08,"sma_20":96.54,"sma_60":96.29,"sma_120":96.58},{"date":"2025-03-10","open":87.91,"high":87.94,"low":87.65,"close":87.68,"volume":2660194,"rsi_14":34.93,"sma_20":96.52,"sma_60":96.27,"sma_120":96.57},{"date":"2025-03-11","open":87.7,"high":87.74,"low":87.23,"close":87.29,"volume":11627346,"rsi_14":28.75,"sma_20":96.46,"sma_60":96.24,"sma_120":96.55},{"date":"2025-03-12","open":87.58,"high":87.59,"low":87.33,"close":87.37,"volume":5348334,"rsi_14":29.18,"sma_20":96.41,"sma_60":96.22,"sma_120":96.54},{"date":"2025-03-13","open":87.36,"high":87.36,"low":86.83,"close":86.88,"volume":5638541,"rsi_14":26.02,"sma_20":96.35,"sma_60":96.19,"sma_120":96.52},{"date":"2025-03-14","open":87.0,"high":87.4,"low":87.0,"close":87.31,"volume":4565846,"rsi_14":32.92,"sma_20":96.29,"sma_60":96.17,"sma_120":96.5},{"date":"2025-03-17","open":87.33,"high":87.55,"low":87.28,"close":87.53,"volume":3428084,"rsi_14":33.09,"sma_20":96.23,"sma_60":96.15,"sma_120":96.48},{"date":"2025-03-18","open":87.48,"high":87.53,"low":87.33,"close":87.38,"volume":3055781,"rsi_14":30.29,"sma_20":96.17,"sma_60":96.13,"sma_120":96.46},{"date":"2025-03-19","open":87.4,"high":88.05,"low":87.4,"close":87.9,"volume":4234483,"rsi_14":40.4,"sma_20":96.14,"sma_60":96.14,"sma_120":96.45},{"date":"2025-03-20","open":87.75,"high":87.98,"low":87.73,"close":87.79,"volume":2674319,"rsi_14":35.62,"sma_20":96.09,"sma_60":96.16,"sma_120":96.43},{"date":"2025-03-21","open":87.8,"high":87.8,"low":87.5,"close":87.7,"volume":3032768,"rsi_14":41.71,"sma_20":96.05,"sma_60":96.17,"sma_120":96.42},{"date":"2025-03-24","open":87.86,"high":88.06,"low":87.84,"close":88.04,"volume":5012735,"rsi_14":48.25,"sma_20":96.02,"sma_60":96.18,"sma_120":96.41},{"date":"2025-03-25","open":88.06,"high":88.13,"low":87.9,"close":87.95,"volume":1917952,"rsi_14":46.55,"sma_20":95.97,"sma_60":96.19,"sma_120":96.39},{"date":"2025-03-26","open":87.91,"high":87.93,"low":87.39,"close":87.53,"volume":4132748,"rsi_14":45.22,"sma_20":95.9,"sma_60":96.19,"sma_120":96.38},{"date":"2025-03-27","open":87.5,"high":87.6,"low":87.36,"close":87.36,"volume":3350070,"rsi_14":41.47,"sma_20":95.83,"sma_60":96.19,"sma_120":96.36},{"date":"2025-03-28","open":87.43,"high":87.45,"low":87.05,"close":87.2,"volume":3376854,"rsi_14":43.42,"sma_20":95.73,"sma_60":96.19,"sma_120":96.35},{"date":"2025-03-31","open":86.88,"high":87.31,"low":86.86,"close":87.28,"volume":3886946,"rsi_14":49.86,"sma_20":95.68,"sma_60":96.18,"sma_120":96.33},{"date":"2025-04-01","open":87.18,"high":87.54,"low":87.18,"close":87.51,"volume":3196513,"rsi_14":45.1,"sma_20":95.61,"sma_60":96.17,"sma_120":96.32},{"date":"2025-04-02","open":87.34,"high":87.68,"low":87.34,"close":87.68,"volume":2812996,"rsi_14":54.83,"sma_20":95.56,"sma_60":96.16,"sma_120":96.31},{"date":"2025-04-03","open":86.77,"high":86.98,"low":86.33,"close":86.48,"volume":8935568,"rsi_14":33.56,"sma_20":95.45,"sma_60":96.12,"sma_120":96.29},{"date":"2025-04-04","open":85.42,"high":85.61,"low":84.8,"close":85.14,"volume":27966486,"rsi_14":21.8,"sma_20":95.27,"sma_60":96.07,"sma_120":96.25},{"date":"2025-04-07","open":83.95,"high":86.08,"low":83.91,"close":84.37,"volume":39352655,"rsi_14":19.45,"sma_20":95.06,"sma_60":96.0,"sma_120":96.21},{"date":"2025-04-08","open":85.67,"high":85.67,"low":83.64,"close":84.02,"volume":14542797,"rsi_14":10.61,"sma_20":94.86,"sma_60":95.93,"sma_120":96.16},{"date":"2025-04-09","open":83.56,"high":86.38,"low":83.26,"close":86.29,"volume":16541451,"rsi_14":37.04,"sma_20":94.78,"sma_60":95.9,"sma_120":96.14},{"date":"2025-04-10","open":85.59,"high":85.64,"low":84.42,"close":84.89,"volume":10429746,"rsi_14":31.66,"sma_20":94.64,"sma_60":95.85,"sma_120":96.09},{"date":"2025-04-11","open":84.68,"high":85.59,"low":84.31,"close":85.09,"volume":6063408,"rsi_14":30.6,"sma_20":94.49,"sma_60":95.78,"sma_120":96.06},{"date":"2025-04-14","open":85.92,"high":85.92,"low":85.36,"close":85.59,"volume":3731331,"rsi_14":34.62,"sma_20":94.36,"sma_60":95.73,"sma_120":96.02},{"date":"2025-04-15","open":85.71,"high":85.99,"low":85.61,"close":85.83,"volume":4907874,"rsi_14":38.02,"sma_20":94.25,"sma_60":95.67,"sma_120":95.99},{"date":"2025-04-16","open":85.84,"high":86.02,"low":85.57,"close":85.76,"volume":2983757,"rsi_14":38.41,"sma_20":94.11,"sma_60":95.61,"sma_120":95.97},{"date":"2025-04-17","open":86.17,"high":86.33,"low":86.04,"close":86.31,"volume":2019178,"rsi_14":42.7,"sma_20":94.0,"sma_60":95.56,"sma_120":95.94},{"date":"2025-04-21","open":85.84,"high":86.07,"low":85.59,"close":85.79,"volume":2340474,"rsi_14":39.94,"sma_20":93.87,"sma_60":95.5,"sma_120":95.92},{"date":"2025-04-22","open":86.09,"high":86.35,"low":86.0,"close":86.11,"volume":2619624,"rsi_14":42.94,"sma_20":93.74,"sma_60":95.45,"sma_120":95.89},{"date":"2025-04-23","open":87.28,"high":87.46,"low":86.57,"close":86.61,"volume":2494785,"rsi_14":44.78,"sma_20":93.64,"sma_60":95.4,"sma_120":95.87},{"date":"2025-04-24","open":86.89,"high":87.45,"low":86.82,"close":87.35,"volume":3289549,"rsi_14":54.47,"sma_20":93.6,"sma_60":95.37,"sma_120":95.86},{"date":"2025-04-25","open":87.24,"high":87.65,"low":87.24,"close":87.51,"volume":2518664,"rsi_14":63.74,"sma_20":93.58,"sma_60":95.34,"sma_120":95.84},{"date":"2025-04-28","open":87.55,"high":87.58,"low":87.23,"close":87.52,"volume":3655448,"rsi_14":70.07,"sma_20":93.58,"sma_60":95.31,"sma_120":95.83},{"date":"2025-04-29","open":87.37,"high":87.79,"low":87.3,"close":87.74,"volume":10706376,"rsi_14":74.11,"sma_20":93.57,"sma_60":95.28,"sma_120":95.83},{"date":"2025-04-30","open":87.32,"high":87.33,"low":87.06,"close":87.22,"volume":3607475,"rsi_14":57.87,"sma_20":93.56,"sma_60":95.26,"sma_120":95.82},{"date":"2025-05-01","open":87.42,"high":87.51,"low":87.23,"close":87.33,"volume":3304102,"rsi_14":69.83,"sma_20":93.51,"sma_60":95.22,"sma_120":95.8},{"date":"2025-05-02","open":87.61,"high":87.66,"low":87.39,"close":87.58,"volume":2085891,"rsi_14":70.11,"sma_20":93.55,"sma_60":95.19,"sma_120":95.79},{"date":"2025-05-05","open":87.44,"high":87.69,"low":87.41,"close":87.55,"volume":10392746,"rsi_14":66.26,"sma_20":93.65,"sma_60":95.16,"sma_120":95.77},{"date":"2025-05-06","open":87.44,"high":87.56,"low":87.33,"close":87.5,"volume":2333497,"rsi_14":63.62,"sma_20":93.79,"sma_60":95.13,"sma_120":95.75},{"date":"2025-05-07","open":87.58,"high":87.67,"low":87.39,"close":87.52,"volume":2732706,"rsi_14":64.87,"sma_20":93.96,"sma_60":95.09,"sma_120":95.73},{"date":"2025-05-08","open":87.76,"high":87.85,"low":87.49,"close":87.55,"volume":2892277,"rsi_14":59.95,"sma_20":94.0,"sma_60":95.06,"sma_120":95.71},{"date":"2025-05-09","open":87.71,"high":87.77,"low":87.57,"close":87.57,"volume":2810777,"rsi_14":69.89,"sma_20":94.12,"sma_60":95.04,"sma_120":95.69},{"date":"2025-05-12","open":88.44,"high":88.6,"low":88.2,"close":88.59,"volume":5212111,"rsi_14":75.18,"sma_20":94.28,"sma_60":95.02,"sma_120":95.69},{"date":"2025-05-13","open":88.59,"high":88.88,"low":88.53,"close":88.72,"volume":6494801,"rsi_14":72.68,"sma_20":94.43,"sma_60":95.01,"sma_120":95.68},{"date":"2025-05-14","open":88.47,"high":88.69,"low":88.35,"close":88.4,"volume":3307530,"rsi_14":58.77,"sma_20":94.54,"sma_60":94.99,"sma_120":95.67},{"date":"2025-05-15","open":88.23,"high":88.56,"low":88.23,"close":88.56,"volume":3230124,"rsi_14":58.77,"sma_20":94.66,"sma_60":94.97,"sma_120":95.66},{"date":"2025-05-16","open":88.75,"high":88.75,"low":88.53,"close":88.67,"volume":2957904,"rsi_14":60.06,"sma_20":94.76,"sma_60":94.95,"sma_120":95.66},{"date":"2025-05-19","open":88.25,"high":88.62,"low":88.24,"close":88.61,"volume":2499669,"rsi_14":56.12,"sma_20":94.89,"sma_60":94.94,"sma_120":95.65},{"date":"2025-05-20","open":88.45,"high":88.62,"low":88.44,"close":88.58,"volume":3371757,"rsi_14":66.43,"sma_20":95.0,"sma_60":94.92,"sma_120":95.64},{"date":"2025-05-21","open":88.32,"high":88.44,"low":87.96,"close":87.98,"volume":4321406,"rsi_14":61.44,"sma_20":95.05,"sma_60":94.89,"sma_120":95.62},{"date":"2025-05-22","open":87.95,"high":88.22,"low":87.9,"close":88.13,"volume":3929222,"rsi_14":60.0,"sma_20":95.06,"sma_60":94.85,"sma_120":95.61},{"date":"2025-05-23","open":87.88,"high":88.15,"low":87.85,"close":88.09,"volume":3067307,"rsi_14":60.0,"sma_20":95.07,"sma_60":94.83,"sma_120":95.59},{"date":"2025-05-27","open":88.5,"high":88.67,"low":88.38,"close":88.66,"volume":4232671,"rsi_14":67.81,"sma_20":95.1,"sma_60":94.8,"sma_120":95.58},{"date":"2025-05-28","open":88.65,"high":88.68,"low":88.46,"close":88.61,"volume":4053858,"rsi_14":66.67,"sma_20":95.12,"sma_60":94.79,"sma_120":95.57},{"date":"2025-05-29","open":88.81,"high":88.81,"low":88.64,"close":88.72,"volume":4426631,"rsi_14":67.49,"sma_20":95.18,"sma_60":94.78,"sma_120":95.56},{"date":"2025-05-30","open":88.77,"high":88.85,"low":88.65,"close":88.83,"volume":3633966,"rsi_14":68.28,"sma_20":95.26,"sma_60":94.78,"sma_120":95.55},{"date":"2025-06-02","open":88.76,"high":88.84,"low":88.6,"close":88.82,"volume":3985973,"rsi_14":45.57,"sma_20":95.3,"sma_60":94.77,"sma_120":95.54},{"date":"2025-06-03","open":88.92,"high":89.07,"low":88.85,"close":89.03,"volume":3547234,"rsi_14":46.75,"sma_20":95.35,"sma_60":94.76,"sma_120":95.52},{"date":"2025-06-04","open":89.12,"high":89.27,"low":89.1,"close":89.23,"volume":2736447,"rsi_14":55.81,"sma_20":95.42,"sma_60":94.76,"sma_120":95.51},{"date":"2025-06-05","open":89.33,"high":89.33,"low":89.0,"close":89.05,"volume":2813293,"rsi_14":49.84,"sma_20":95.47,"sma_60":94.76,"sma_120":95.5},{"date":"2025-06-06","open":89.19,"high":89.19,"low":89.02,"close":89.06,"volume":3378305,"rsi_14":48.01,"sma_20":95.53,"sma_60":94.77,"sma_120":95.49},{"date":"2025-06-09","open":89.05,"high":89.2,"low":89.05,"close":89.15,"volume":2462759,"rsi_14":50.65,"sma_20":95.59,"sma_60":94.78,"sma_120":95.48},{"date":"2025-06-10","open":89.1,"high":89.39,"low":89.1,"close":89.34,"volume":8874798,"rsi_14":54.49,"sma_20":95.6,"sma_60":94.79,"sma_120":95.48},{"date":"2025-06-11","open":89.44,"high":89.48,"low":89.3,"close":89.3,"volume":5528273,"rsi_14":66.67,"sma_20":95.6,"sma_60":94.8,"sma_120":95.47},{"date":"2025-06-12","open":89.29,"high":89.43,"low":89.29,"close":89.41,"volume":3882316,"rsi_14":66.15,"sma_20":95.63,"sma_60":94.81,"sma_120":95.47},{"date":"2025-06-13","open":89.11,"high":89.32,"low":89.1,"close":89.13,"volume":5845113,"rsi_14":60.14,"sma_20":95.63,"sma_60":94.8,"sma_120":95.47},{"date":"2025-06-16","open":89.37,"high":89.44,"low":89.16,"close":89.33,"volume":4509672,"rsi_14":53.85,"sma_20":95.64,"sma_60":94.8,"sma_120":95.48},{"date":"2025-06-17","open":89.32,"high":89.38,"low":89.15,"close":89.21,"volume":3902684,"rsi_14":52.16,"sma_20":95.65,"sma_60":94.8,"sma_120":95.49},{"date":"2025-06-18","open":89.22,"high":89.54,"low":89.22,"close":89.35,"volume":3852327,"rsi_14":52.71,"sma_20":95.66,"sma_60":94.8,"sma_120":95.49},{"date":"2025-06-20","open":89.43,"high":89.66,"low":89.41,"close":89.62,"volume":3987234,"rsi_14":55.8,"sma_20":95.73,"sma_60":94.8,"sma_120":95.5},{"date":"2025-06-23","open":89.59,"high":89.81,"low":89.56,"close":89.8,"volume":3594386,"rsi_14":71.78,"sma_20":95.79,"sma_60":94.82,"sma_120":95.5},{"date":"2025-06-24","open":89.92,"high":90.12,"low":89.87,"close":90.04,"volume":5622144,"rsi_14":72.24,"sma_20":95.87,"sma_60":94.84,"sma_120":95.52},{"date":"2025-06-25","open":90.1,"high":90.17,"low":89.98,"close":90.07,"volume":2386303,"rsi_14":69.91,"sma_20":95.92,"sma_60":94.86,"sma_120":95.53},{"date":"2025-06-26","open":90.2,"high":90.36,"low":90.13,"close":90.36,"volume":3703119,"rsi_14":79.75,"sma_20":95.98,"sma_60":94.89,"sma_120":95.54},{"date":"2025-06-27","open":90.34,"high":90.41,"low":90.23,"close":90.28,"volume":3664306,"rsi_14":77.05,"sma_20":96.04,"sma_60":94.92,"sma_120":95.55},{"date":"2025-06-30","open":90.44,"high":90.61,"low":90.38,"close":90.59,"volume":4182971,"rsi_14":79.03,"sma_20":96.11,"sma_60":94.96,"sma_120":95.56},{"date":"2025-07-01","open":90.49,"high":90.67,"low":90.46,"close":90.53,"volume":4003116,"rsi_14":61.89,"sma_20":96.17,"sma_60":95.01,"sma_120":95.56},{"date":"2025-07-02","open":90.52,"high":90.7,"low":90.41,"close":90.7,"volume":3310039,"rsi_14":65.11,"sma_20":96.23,"sma_60":95.08,"sma_120":95.57},{"date":"2025-07-03","open":90.67,"high":90.78,"low":90.62,"close":90.76,"volume":1623271,"rsi_14":64.44,"sma_20":96.29,"sma_60":95.17,"sma_120":95.58},{"date":"2025-07-07","open":90.73,"high":90.73,"low":90.42,"close":90.43,"volume":5591646,"rsi_14":63.44,"sma_20":96.34,"sma_60":95.26,"sma_120":95.59},{"date":"2025-07-08","open":90.42,"high":90.44,"low":90.25,"close":90.29,"volume":5351699,"rsi_14":57.83,"sma_20":96.38,"sma_60":95.3,"sma_120":95.6},{"date":"2025-07-09","open":90.4,"high":90.54,"low":90.37,"close":90.53,"volume":3079382,"rsi_14":63.38,"sma_20":96.42,"sma_60":95.38,"sma_120":95.61},{"date":"2025-07-10","open":90.54,"high":90.54,"low":90.44,"close":90.48,"volume":5881521,"rsi_14":60.63,"sma_20":96.46,"sma_60":95.45,"sma_120":95.61},{"date":"2025-07-11","open":90.37,"high":90.4,"low":90.22,"close":90.32,"volume":4637203,"rsi_14":53.47,"sma_20":96.49,"sma_60":95.5,"sma_120":95.62},{"date":"2025-07-14","open":90.27,"high":90.41,"low":90.24,"close":90.4,"volume":3874929,"rsi_14":51.88,"sma_20":96.51,"sma_60":95.56,"sma_120":95.62},{"date":"2025-07-15","open":90.46,"high":90.47,"low":90.11,"close":90.11,"volume":5614482,"rsi_14":42.28,"sma_20":96.54,"sma_60":95.61,"sma_120":95.61},{"date":"2025-07-16","open":90.21,"high":90.37,"low":89.99,"close":90.32,"volume":6758941,"rsi_14":45.74,"sma_20":96.56,"sma_60":95.66,"sma_120":95.61},{"date":"2025-07-17","open":90.21,"high":90.47,"low":90.21,"close":90.43,"volume":3659900,"rsi_14":42.28,"sma_20":96.6,"sma_60":95.71,"sma_120":95.61},{"date":"2025-07-18","open":90.55,"high":90.61,"low":90.49,"close":90.56,"volume":3330128,"rsi_14":46.05,"sma_20":96.64,"sma_60":95.77,"sma_120":95.61},{"date":"2025-07-21","open":90.66,"high":90.8,"low":90.66,"close":90.69,"volume":3413890,"rsi_14":42.25,"sma_20":96.67,"sma_60":95.81,"sma_120":95.61},{"date":"2025-07-22","open":90.8,"high":90.86,"low":90.7,"close":90.85,"volume":3232968,"rsi_14":57.26,"sma_20":96.7,"sma_60":95.85,"sma_120":95.61},{"date":"2025-07-23","open":90.9,"high":90.94,"low":90.82,"close":90.92,"volume":2253712,"rsi_14":55.02,"sma_20":96.72,"sma_60":95.88,"sma_120":95.61},{"date":"2025-07-24","open":90.8,"high":90.89,"low":90.78,"close":90.79,"volume":2159019,"rsi_14":50.63,"sma_20":96.73,"sma_60":95.92,"sma_120":95.61},{"date":"2025-07-25","open":90.86,"high":90.98,"low":90.78,"close":90.88,"volume":2646703,"rsi_14":61.32,"sma_20":96.73,"sma_60":95.95,"sma_120":95.61},{"date":"2025-07-28","open":91.08,"high":91.08,"low":90.82,"close":90.84,"volume":3914892,"rsi_14":64.68,"sma_20":96.74,"sma_60":95.98,"sma_120":95.62},{"date":"2025-07-29","open":90.38,"high":90.46,"low":90.35,"close":90.37,"volume":4625903,"rsi_14":60.11,"sma_20":96.72,"sma_60":96.03,"sma_120":95.63},{"date":"2025-07-30","open":90.34,"high":90.41,"low":90.11,"close":90.21,"volume":4811680,"rsi_14":56.32,"sma_20":96.73,"sma_60":96.07,"sma_120":95.63},{"date":"2025-07-31","open":90.29,"high":90.37,"low":90.2,"close":90.25,"volume":4111994,"rsi_14":62.71,"sma_20":96.73,"sma_60":96.11,"sma_120":95.63},{"date":"2025-08-01","open":90.29,"high":90.33,"low":90.08,"close":90.24,"volume":5545128,"rsi_14":45.95,"sma_20":96.71,"sma_60":96.14,"sma_120":95.63},{"date":"2025-08-04","open":90.34,"high":90.59,"low":90.34,"close":90.58,"volume":4039911,"rsi_14":60.79,"sma_20":96.71,"sma_60":96.17,"sma_120":95.63},{"date":"2025-08-05","open":90.57,"high":90.58,"low":90.42,"close":90.52,"volume":3428136,"rsi_14":54.72,"sma_20":96.73,"sma_60":96.21,"sma_120":95.64},{"date":"2025-08-06","open":90.55,"high":90.67,"low":90.46,"close":90.64,"volume":3844823,"rsi_14":54.93,"sma_20":96.73,"sma_60":96.25,"sma_120":95.64},{"date":"2025-08-07","open":90.71,"high":90.74,"low":90.52,"close":90.57,"volume":5105715,"rsi_14":50.0,"sma_20":96.74,"sma_60":96.26,"sma_120":95.64},{"date":"2025-08-08","open":90.63,"high":90.63,"low":90.51,"close":90.59,"volume":2676167,"rsi_14":47.18,"sma_20":96.75,"sma_60":96.28,"sma_120":95.64},{"date":"2025-08-11","open":90.59,"high":90.67,"low":90.52,"close":90.57,"volume":4523509,"rsi_14":41.34,"sma_20":96.76,"sma_60":96.3,"sma_120":95.64},{"date":"2025-08-12","open":90.65,"high":90.76,"low":90.59,"close":90.75,"volume":4989549,"rsi_14":45.03,"sma_20":96.79,"sma_60":96.32,"sma_120":95.65},{"date":"2025-08-13","open":90.85,"high":91.03,"low":90.82,"close":91.01,"volume":3622294,"rsi_14":55.61,"sma_20":96.83,"sma_60":96.35,"sma_120":95.65},{"date":"2025-08-14","open":90.86,"high":90.86,"low":90.68,"close":90.75,"volume":3696193,"rsi_14":46.64,"sma_20":96.85,"sma_60":96.37,"sma_120":95.65},{"date":"2025-08-15","open":90.81,"high":90.81,"low":90.72,"close":90.78,"volume":2417883,"rsi_14":48.2,"sma_20":96.86,"sma_60":96.39,"sma_120":95.65},{"date":"2025-08-18","open":90.72,"high":90.84,"low":90.72,"close":90.73,"volume":2616038,"rsi_14":46.67,"sma_20":96.86,"sma_60":96.42,"sma_120":95.65},{"date":"2025-08-19","open":90.75,"high":90.8,"low":90.69,"close":90.72,"volume":3010737,"rsi_14":50.24,"sma_20":96.85,"sma_60":96.45,"sma_120":95.65},{"date":"2025-08-20","open":90.7,"high":90.74,"low":90.62,"close":90.66,"volume":2974251,"rsi_14":47.64,"sma_20":96.84,"sma_60":96.47,"sma_120":95.65},{"date":"2025-08-21","open":90.64,"high":90.64,"low":90.48,"close":90.5,"volume":2822782,"rsi_14":57.71,"sma_20":96.82,"sma_60":96.49,"sma_120":95.65},{"date":"2025-08-22","open":90.68,"high":91.28,"low":90.64,"close":91.26,"volume":5337001,"rsi_14":66.36,"sma_20":96.84,"sma_60":96.52,"sma_120":95.65},{"date":"2025-08-25","open":91.22,"high":91.26,"low":91.13,"close":91.14,"volume":2940124,"rsi_14":64.89,"sma_20":96.85,"sma_60":96.54,"sma_120":95.66},{"date":"2025-08-26","open":91.21,"high":91.35,"low":91.18,"close":91.34,"volume":2947585,"rsi_14":66.09,"sma_20":96.88,"sma_60":96.57,"sma_120":95.67},{"date":"2025-08-27","open":91.28,"high":91.49,"low":91.27,"close":91.48,"volume":2558388,"rsi_14":70.12,"sma_20":96.92,"sma_60":96.61,"sma_120":95.69},{"date":"2025-08-28","open":91.47,"high":91.51,"low":91.4,"close":91.49,"volume":3687541,"rsi_14":70.0,"sma_20":96.96,"sma_60":96.64,"sma_120":95.7},{"date":"2025-08-29","open":91.46,"high":91.47,"low":91.32,"close":91.33,"volume":4222070,"rsi_14":65.88,"sma_20":97.02,"sma_60":96.67,"sma_120":95.72},{"date":"2025-09-02","open":91.07,"high":91.24,"low":91.0,"close":91.2,"volume":4715593,"rsi_14":49.17,"sma_20":97.03,"sma_60":96.69,"sma_120":95.73},{"date":"2025-09-03","open":91.24,"high":91.48,"low":91.24,"close":91.48,"volume":2717856,"rsi_14":49.51,"sma_20":97.05,"sma_60":96.72,"sma_120":95.74},{"date":"2025-09-04","open":91.54,"high":91.75,"low":91.49,"close":91.74,"volume":2824099,"rsi_14":58.55,"sma_20":97.08,"sma_60":96.75,"sma_120":95.76},{"date":"2025-09-05","open":91.97,"high":92.07,"low":91.79,"close":91.83,"volume":3907464,"rsi_14":59.49,"sma_20":97.12,"sma_60":96.77,"sma_120":95.78},{"date":"2025-09-08","open":91.91,"high":91.93,"low":91.82,"close":91.84,"volume":4116606,"rsi_14":60.59,"sma_20":97.16,"sma_60":96.8,"sma_120":95.8},{"date":"2025-09-09","open":91.84,"high":91.91,"low":91.63,"close":91.73,"volume":3018786,"rsi_14":58.49,"sma_20":97.2,"sma_60":96.82,"sma_120":95.81},{"date":"2025-09-10","open":91.83,"high":91.93,"low":91.78,"close":91.81,"volume":4428169,"rsi_14":60.94,"sma_20":97.23,"sma_60":96.85,"sma_120":95.83},{"date":"2025-09-11","open":91.91,"high":92.13,"low":91.91,"close":92.08,"volume":4214481,"rsi_14":67.37,"sma_20":97.26,"sma_60":96.88,"sma_120":95.84},{"date":"2025-09-12","open":92.11,"high":92.13,"low":91.96,"close":92.0,"volume":2843104,"rsi_14":55.04,"sma_20":97.3,"sma_60":96.92,"sma_120":95.86},{"date":"2025-09-15","open":92.13,"high":92.28,"low":92.13,"close":92.28,"volume":2914667,"rsi_14":62.32,"sma_20":97.35,"sma_60":96.95,"sma_120":95.87},{"date":"2025-09-16","open":92.3,"high":92.33,"low":92.17,"close":92.22,"volume":4549173,"rsi_14":57.63,"sma_20":97.4,"sma_60":96.98,"sma_120":95.89},{"date":"2025-09-17","open":92.24,"high":92.32,"low":91.95,"close":92.1,"volume":6119103,"rsi_14":52.51,"sma_20":97.45,"sma_60":97.0,"sma_120":95.91},{"date":"2025-09-18","open":92.24,"high":92.38,"low":92.14,"close":92.31,"volume":3508703,"rsi_14":56.07,"sma_20":97.51,"sma_60":97.02,"sma_120":95.93},{"date":"2025-09-19","open":92.4,"high":92.41,"low":92.3,"close":92.38,"volume":4084634,"rsi_14":60.74,"sma_20":97.59,"sma_60":97.05,"sma_120":95.96},{"date":"2025-09-22","open":92.3,"high":92.48,"low":92.3,"close":92.47,"volume":2430631,"rsi_14":81.69,"sma_20":97.62,"sma_60":97.07,"sma_120":95.98},{"date":"2025-09-23","open":92.5,"high":92.52,"low":92.35,"close":92.41,"volume":5978652,"rsi_14":76.19,"sma_20":97.66,"sma_60":97.09,"sma_120":96.01},{"date":"2025-09-24","open":92.42,"high":92.42,"low":92.25,"close":92.27,"volume":4449071,"rsi_14":66.1,"sma_20":97.69,"sma_60":97.1,"sma_120":96.03},{"date":"2025-09-25","open":92.1,"high":92.11,"low":91.98,"close":91.98,"volume":3963422,"rsi_14":54.04,"sma_20":97.69,"sma_60":97.11,"sma_120":96.06},{"date":"2025-09-26","open":92.07,"high":92.21,"low":92.04,"close":92.15,"volume":3098627,"rsi_14":57.67,"sma_20":97.7,"sma_60":97.13,"sma_120":96.1},{"date":"2025-09-29","open":92.28,"high":92.35,"low":92.23,"close":92.35,"volume":3484855,"rsi_14":64.73,"sma_20":97.72,"sma_60":97.15,"sma_120":96.16},{"date":"2025-09-30","open":92.28,"high":92.32,"low":92.19,"close":92.28,"volume":6957417,"rsi_14":61.26,"sma_20":97.78,"sma_60":97.17,"sma_120":96.21},{"date":"2025-10-01","open":92.31,"high":92.48,"low":92.26,"close":92.46,"volume":3689433,"rsi_14":47.16,"sma_20":97.81,"sma_60":97.19,"sma_120":96.25},{"date":"2025-10-02","open":92.46,"high":92.49,"low":92.32,"close":92.41,"volume":3352639,"rsi_14":47.79,"sma_20":97.81,"sma_60":97.21,"sma_120":96.29},{"date":"2025-10-03","open":92.42,"high":92.44,"low":92.3,"close":92.3,"volume":2630078,"rsi_14":37.5,"sma_20":97.81,"sma_60":97.22,"sma_120":96.34},{"date":"2025-10-06","open":92.37,"high":92.4,"low":92.31,"close":92.32,"volume":3428398,"rsi_14":39.41,"sma_20":97.81,"sma_60":97.24,"sma_120":96.37},{"date":"2025-10-07","open":92.33,"high":92.37,"low":92.21,"close":92.21,"volume":3080743,"rsi_14":39.6,"sma_20":97.81,"sma_60":97.26,"sma_120":96.41},{"date":"2025-10-08","open":92.31,"high":92.31,"low":92.07,"close":92.08,"volume":3025488,"rsi_14":29.9,"sma_20":97.8,"sma_60":97.27,"sma_120":96.44},{"date":"2025-10-09","open":92.04,"high":92.08,"low":91.65,"close":91.8,"volume":8213901,"rsi_14":23.5,"sma_20":97.76,"sma_60":97.28,"sma_120":96.47},{"date":"2025-10-10","open":91.85,"high":91.85,"low":91.21,"close":91.23,"volume":7701778,"rsi_14":15.36,"sma_20":97.69,"sma_60":97.28,"sma_120":96.5},{"date":"2025-10-13","open":91.48,"high":91.78,"low":91.46,"close":91.78,"volume":4094211,"rsi_14":31.03,"sma_20":97.64,"sma_60":97.28,"sma_120":96.52},{"date":"2025-10-14","open":91.42,"high":91.98,"low":91.38,"close":91.83,"volume":6901267,"rsi_14":33.87,"sma_20":97.59,"sma_60":97.28,"sma_120":96.55},{"date":"2025-10-15","open":92.12,"high":92.22,"low":91.96,"close":92.17,"volume":7376130,"rsi_14":44.76,"sma_20":97.57,"sma_60":97.29,"sma_120":96.57},{"date":"2025-10-16","open":92.22,"high":92.22,"low":91.79,"close":91.89,"volume":7403346,"rsi_14":37.61,"sma_20":97.52,"sma_60":97.29,"sma_120":96.59},{"date":"2025-10-17","open":91.79,"high":92.09,"low":91.79,"close":92.08,"volume":5945547,"rsi_14":37.42,"sma_20":97.47,"sma_60":97.29,"sma_120":96.6},{"date":"2025-10-20","open":92.11,"high":92.31,"low":92.11,"close":92.28,"volume":3115532,"rsi_14":42.06,"sma_20":97.44,"sma_60":97.3,"sma_120":96.62},{"date":"2025-10-21","open":92.27,"high":92.34,"low":92.14,"close":92.2,"volume":4900935,"rsi_14":45.69,"sma_20":97.4,"sma_60":97.31,"sma_120":96.65},{"date":"2025-10-22","open":92.17,"high":92.2,"low":91.98,"close":92.11,"volume":6877943,"rsi_14":44.97,"sma_20":97.36,"sma_60":97.31,"sma_120":96.67},{"date":"2025-10-23","open":92.14,"high":92.28,"low":92.1,"close":92.28,"volume":3572737,"rsi_14":49.69,"sma_20":97.35,"sma_60":97.32,"sma_120":96.69},{"date":"2025-10-24","open":92.56,"high":92.57,"low":92.42,"close":92.55,"volume":4028587,"rsi_14":53.56,"sma_20":97.35,"sma_60":97.33,"sma_120":96.72},{"date":"2025-10-27","open":92.68,"high":92.88,"low":92.63,"close":92.82,"volume":3414125,"rsi_14":58.7,"sma_20":97.34,"sma_60":97.36,"sma_120":96.75},{"date":"2025-10-28","open":92.82,"high":92.82,"low":92.7,"close":92.71,"volume":3366769,"rsi_14":59.18,"sma_20":97.34,"sma_60":97.38,"sma_120":96.78},{"date":"2025-10-29","open":92.74,"high":92.76,"low":92.38,"close":92.44,"volume":5685554,"rsi_14":59.34,"sma_20":97.34,"sma_60":97.4,"sma_120":96.8},{"date":"2025-10-30","open":92.34,"high":92.43,"low":92.21,"close":92.22,"volume":5222075,"rsi_14":66.06,"sma_20":97.33,"sma_60":97.41,"sma_120":96.83},{"date":"2025-10-31","open":92.35,"high":92.44,"low":92.18,"close":92.22,"volume":3228625,"rsi_14":58.74,"sma_20":97.33,"sma_60":97.42,"sma_120":96.84},{"date":"2025-11-03","open":92.27,"high":92.28,"low":91.96,"close":91.96,"volume":4404594,"rsi_14":44.19,"sma_20":97.28,"sma_60":97.42,"sma_120":96.85},{"date":"2025-11-04","open":91.75,"high":92.04,"low":91.74,"close":91.94,"volume":5333145,"rsi_14":37.42,"sma_20":97.24,"sma_60":97.42,"sma_120":96.86},{"date":"2025-11-05","open":91.99,"high":92.1,"low":91.95,"close":92.03,"volume":3325749,"rsi_14":43.25,"sma_20":97.21,"sma_60":97.41,"sma_120":96.87},{"date":"2025-11-06","open":92.13,"high":92.15,"low":91.92,"close":92.07,"volume":5003198,"rsi_14":40.15,"sma_20":97.2,"sma_60":97.4,"sma_120":96.87},{"date":"2025-11-07","open":92.02,"high":92.16,"low":91.86,"close":92.13,"volume":3894624,"rsi_14":36.68,"sma_20":97.22,"sma_60":97.4,"sma_120":96.88},{"date":"2025-11-10","open":92.3,"high":92.53,"low":92.27,"close":92.45,"volume":3900748,"rsi_14":45.07,"sma_20":97.23,"sma_60":97.4,"sma_120":96.9},{"date":"2025-11-11","open":92.47,"high":92.62,"low":92.47,"close":92.61,"volume":1769070,"rsi_14":49.83,"sma_20":97.24,"sma_60":97.41,"sma_120":96.91},{"date":"2025-11-12","open":92.64,"high":92.67,"low":92.36,"close":92.39,"volume":11206086,"rsi_14":42.91,"sma_20":97.23,"sma_60":97.41,"sma_120":96.93},{"date":"2025-11-13","open":92.27,"high":92.27,"low":91.93,"close":91.98,"volume":4900179,"rsi_14":31.61,"sma_20":97.2,"sma_60":97.41,"sma_120":96.94},{"date":"2025-11-14","open":91.87,"high":92.21,"low":91.82,"close":92.01,"volume":4951847,"rsi_14":25.61,"sma_20":97.17,"sma_60":97.41,"sma_120":96.95},{"date":"2025-11-17","open":91.99,"high":92.06,"low":91.77,"close":91.85,"volume":4918151,"rsi_14":25.09,"sma_20":97.12,"sma_60":97.39,"sma_120":96.96},{"date":"2025-11-18","open":91.72,"high":91.94,"low":91.71,"close":91.8,"volume":5667634,"rsi_14":27.34,"sma_20":97.08,"sma_60":97.38,"sma_120":96.96},{"date":"2025-11-19","open":91.87,"high":92.07,"low":91.83,"close":91.87,"volume":5138052,"rsi_14":32.14,"sma_20":97.04,"sma_60":97.36,"sma_120":96.97},{"date":"2025-11-20","open":92.19,"high":92.3,"low":91.86,"close":91.86,"volume":7773751,"rsi_14":31.89,"sma_20":96.99,"sma_60":97.34,"sma_120":96.98},{"date":"2025-11-21","open":92.0,"high":92.21,"low":91.88,"close":92.13,"volume":5874071,"rsi_14":54.46,"sma_20":96.94,"sma_60":97.33,"sma_120":96.99},{"date":"2025-11-24","open":92.24,"high":92.44,"low":92.2,"close":92.4,"volume":5947481,"rsi_14":60.53,"sma_20":96.89,"sma_60":97.32,"sma_120":97.0},{"date":"2025-11-25","open":92.41,"high":92.81,"low":92.36,"close":92.76,"volume":8260253,"rsi_14":64.98,"sma_20":96.87,"sma_60":97.33,"sma_120":97.01},{"date":"2025-11-26","open":92.76,"high":92.96,"low":92.7,"close":92.9,"volume":5126778,"rsi_14":66.29,"sma_20":96.86,"sma_60":97.34,"sma_120":97.03},{"date":"2025-11-28","open":92.98,"high":93.06,"low":92.91,"close":92.98,"volume":1931206,"rsi_14":66.54,"sma_20":96.88,"sma_60":97.34,"sma_120":97.04},{"date":"2025-12-01","open":92.7,"high":92.88,"low":92.69,"close":92.82,"volume":5179778,"rsi_14":47.87,"sma_20":96.85,"sma_60":97.33,"sma_120":97.05},{"date":"2025-12-02","open":92.89,"high":93.03,"low":92.83,"close":92.97,"volume":4014981,"rsi_14":47.52,"sma_20":96.88,"sma_60":97.32,"sma_120":97.06},{"date":"2025-12-03","open":93.03,"high":93.21,"low":92.95,"close":93.11,"volume":3997663,"rsi_14":53.9,"sma_20":96.92,"sma_60":97.32,"sma_120":97.07},{"date":"2025-12-04","open":93.13,"high":93.17,"low":92.96,"close":93.14,"volume":8274622,"rsi_14":63.53,"sma_20":96.95,"sma_60":97.32,"sma_120":97.09},{"date":"2025-12-05","open":93.1,"high":93.24,"low":93.06,"close":93.14,"volume":3637477,"rsi_14":63.1,"sma_20":96.98,"sma_60":97.31,"sma_120":97.1},{"date":"2025-12-08","open":93.14,"high":93.14,"low":92.86,"close":92.94,"volume":8986708,"rsi_14":62.11,"sma_20":96.99,"sma_60":97.3,"sma_120":97.11},{"date":"2025-12-09","open":92.93,"high":92.99,"low":92.81,"close":92.81,"volume":7049428,"rsi_14":60.0,"sma_20":96.99,"sma_60":97.28,"sma_120":97.12},{"date":"2025-12-10","open":92.79,"high":93.22,"low":92.77,"close":93.13,"volume":6958455,"rsi_14":63.57,"sma_20":96.99,"sma_60":97.27,"sma_120":97.12},{"date":"2025-12-11","open":93.13,"high":93.17,"low":93.06,"close":93.12,"volume":5288299,"rsi_14":63.79,"sma_20":97.0,"sma_60":97.26,"sma_120":97.13},{"date":"2025-12-12","open":93.1,"high":93.1,"low":92.91,"close":92.93,"volume":4152457,"rsi_14":55.52,"sma_20":97.02,"sma_60":97.25,"sma_120":97.14},{"date":"2025-12-15","open":93.08,"high":93.08,"low":92.96,"close":93.03,"volume":4423183,"rsi_14":52.47,"sma_20":97.05,"sma_60":97.23,"sma_120":97.14},{"date":"2025-12-16","open":93.01,"high":93.06,"low":92.91,"close":93.04,"volume":4883204,"rsi_14":44.69,"sma_20":97.09,"sma_60":97.22,"sma_120":97.14},{"date":"2025-12-17","open":93.03,"high":93.04,"low":92.85,"close":92.93,"volume":4450458,"rsi_14":38.74,"sma_20":97.12,"sma_60":97.2,"sma_120":97.14},{"date":"2025-12-18","open":93.22,"high":93.26,"low":93.08,"close":93.19,"volume":4284384,"rsi_14":33.05,"sma_20":97.14,"sma_60":97.18,"sma_120":97.14},{"date":"2025-12-19","open":93.23,"high":93.29,"low":93.13,"close":93.16,"volume":2493635,"rsi_14":45.88,"sma_20":97.15,"sma_60":97.16,"sma_120":97.14},{"date":"2025-12-22","open":93.28,"high":93.28,"low":93.11,"close":93.25,"volume":4116271,"rsi_14":43.9,"sma_20":97.16,"sma_60":97.15,"sma_120":97.14},{"date":"2025-12-23","open":93.22,"high":93.35,"low":93.13,"close":93.32,"volume":2883218,"rsi_14":41.4,"sma_20":97.16,"sma_60":97.13,"sma_120":97.14},{"date":"2025-12-24","open":93.35,"high":93.54,"low":93.34,"close":93.54,"volume":1189732,"rsi_14":47.73,"sma_20":97.15,"sma_60":97.12,"sma_120":97.15},{"date":"2025-12-26","open":93.56,"high":93.6,"low":93.48,"close":93.49,"volume":1495992,"rsi_14":46.41,"sma_20":97.13,"sma_60":97.11,"sma_120":97.15},{"date":"2025-12-29","open":93.42,"high":93.55,"low":93.4,"close":93.52,"volume":1969881,"rsi_14":53.37,"sma_20":97.11,"sma_60":97.1,"sma_120":97.16},{"date":"2025-12-30","open":93.54,"high":93.64,"low":93.5,"close":93.62,"volume":3101979,"rsi_14":61.25,"sma_20":97.12,"sma_60":97.1,"sma_120":97.16},{"date":"2025-12-31","open":93.65,"high":93.67,"low":93.52,"close":93.54,"volume":2906566,"rsi_14":47.41,"sma_20":97.13,"sma_60":97.1,"sma_120":97.17},{"date":"2026-01-02","open":93.64,"high":93.64,"low":93.48,"close":93.56,"volume":4176843,"rsi_14":48.91,"sma_20":97.13,"sma_60":97.09,"sma_120":97.17},{"date":"2026-01-05","open":93.64,"high":93.86,"low":93.63,"close":93.81,"volume":4074226,"rsi_14":65.03,"sma_20":97.14,"sma_60":97.1,"sma_120":97.19},{"date":"2026-01-06","open":93.85,"high":93.89,"low":93.76,"close":93.85,"volume":2812850,"rsi_14":63.5,"sma_20":97.15,"sma_60":97.11,"sma_120":97.19},{"date":"2026-01-07","open":93.92,"high":93.95,"low":93.78,"close":93.82,"volume":2263721,"rsi_14":61.87,"sma_20":97.17,"sma_60":97.13,"sma_120":97.2},{"date":"2026-01-08","open":93.73,"high":93.92,"low":93.73,"close":93.9,"volume":4207765,"rsi_14":69.12,"sma_20":97.2,"sma_60":97.14,"sma_120":97.21},{"date":"2026-01-09","open":93.96,"high":94.04,"low":93.93,"close":94.0,"volume":3106985,"rsi_14":83.87,"sma_20":97.22,"sma_60":97.15,"sma_120":97.22},{"date":"2026-01-12","open":93.83,"high":94.02,"low":93.83,"close":93.99,"volume":2746983,"rsi_14":85.25,"sma_20":97.24,"sma_60":97.16,"sma_120":97.22},{"date":"2026-01-13","open":94.06,"high":94.06,"low":93.95,"close":94.02,"volume":2683768,"rsi_14":84.48,"sma_20":97.28,"sma_60":97.17,"sma_120":97.23},{"date":"2026-01-14","open":93.99,"high":94.06,"low":93.92,"close":94.05,"volume":3743806,"rsi_14":83.78,"sma_20":97.3,"sma_60":97.18,"sma_120":97.23},{"date":"2026-01-15","open":94.11,"high":94.11,"low":94.01,"close":94.05,"volume":3245457,"rsi_14":79.78,"sma_20":97.33,"sma_60":97.18,"sma_120":97.24},{"date":"2026-01-16","open":94.14,"high":94.17,"low":94.05,"close":94.12,"volume":2861229,"rsi_14":85.87,"sma_20":97.37,"sma_60":97.19,"sma_120":97.25},{"date":"2026-01-20","open":93.67,"high":93.97,"low":93.67,"close":93.9,"volume":3366755,"rsi_14":67.86,"sma_20":97.41,"sma_60":97.19,"sma_120":97.25},{"date":"2026-01-21","open":94.01,"high":94.22,"low":93.99,"close":94.16,"volume":3689541,"rsi_14":71.88,"sma_20":97.46,"sma_60":97.2,"sma_120":97.26},{"date":"2026-01-22","open":94.26,"high":94.32,"low":94.18,"close":94.22,"volume":3226310,"rsi_14":78.4,"sma_20":97.51,"sma_60":97.2,"sma_120":97.27},{"date":"2026-01-23","open":94.24,"high":94.26,"low":94.07,"close":94.17,"volume":4119700,"rsi_14":74.8,"sma_20":97.55,"sma_60":97.2,"sma_120":97.28},{"date":"2026-01-26","open":94.27,"high":94.31,"low":94.17,"close":94.22,"volume":1966800,"rsi_14":69.81,"sma_20":97.59,"sma_60":97.2,"sma_120":97.29},{"date":"2026-01-27","open":94.22,"high":94.27,"low":94.18,"close":94.21,"volume":3218500,"rsi_14":67.96,"sma_20":97.63,"sma_60":97.21,"sma_120":97.3},{"date":"2026-01-28","open":94.22,"high":94.22,"low":94.06,"close":94.06,"volume":5057100,"rsi_14":60.34,"sma_20":97.65,"sma_60":97.21,"sma_120":97.31},{"date":"2026-01-29","open":94.12,"high":94.15,"low":93.93,"close":94.06,"volume":3679200,"rsi_14":57.8,"sma_20":97.68,"sma_60":97.22,"sma_120":97.32},{"date":"2026-01-30","open":94.02,"high":94.17,"low":93.97,"close":94.12,"volume":4831000,"rsi_14":56.19,"sma_20":97.71,"sma_60":97.24,"sma_120":97.33},{"date":"2026-02-02","open":94.1,"high":94.26,"low":94.07,"close":94.24,"volume":4192400,"rsi_14":39.86,"sma_20":97.72,"sma_60":97.25,"sma_120":97.33},{"date":"2026-02-03","open":94.24,"high":94.3,"low":93.97,"close":94.15,"volume":5756200,"rsi_14":36.36,"sma_20":97.7,"sma_60":97.26,"sma_120":97.34},{"date":"2026-02-04","open":94.11,"high":94.17,"low":93.92,"close":93.98,"volume":6130100,"rsi_14":31.36,"sma_20":97.68,"sma_60":97.27,"sma_120":97.34},{"date":"2026-02-05","open":93.95,"high":94.03,"low":93.83,"close":93.93,"volume":4256000,"rsi_14":30.46,"sma_20":97.66,"sma_60":97.27,"sma_120":97.34},{"date":"2026-02-06","open":94.12,"high":94.28,"low":94.05,"close":94.26,"volume":4339700,"rsi_14":39.5,"sma_20":97.65,"sma_60":97.28,"sma_120":97.34},{"date":"2026-02-09","open":94.24,"high":94.42,"low":94.22,"close":94.39,"volume":4766622,"rsi_14":59.38,"sma_20":97.54,"sma_60":97.2,"sma_120":97.28},{"date":"2026-02-10","open":94.45,"high":94.53,"low":94.25,"close":94.34,"volume":3191485,"rsi_14":49.64,"sma_20":97.55,"sma_60":97.19,"sma_120":97.29},{"date":"2026-02-11","open":94.44,"high":94.47,"low":94.19,"close":94.33,"volume":3284500,"rsi_14":36.59,"sma_20":97.62,"sma_60":97.31,"sma_120":97.36},{"date":"2026-02-12","open":94.43,"high":94.47,"low":94.2,"close":94.23,"volume":5056988,"rsi_14":44.22,"sma_20":97.56,"sma_60":97.18,"sma_120":97.29},{"date":"2026-02-13","open":94.3,"high":94.43,"low":94.26,"close":94.33,"volume":5124199,"rsi_14":49.03,"sma_20":97.58,"sma_60":97.19,"sma_120":97.3},{"date":"2026-02-17","open":94.27,"high":94.32,"low":94.18,"close":94.25,"volume":3938816,"rsi_14":35.97,"sma_20":97.57,"sma_60":97.35,"sma_120":97.37},{"date":"2026-02-18","open":94.31,"high":94.47,"low":94.29,"close":94.38,"volume":2987300,"rsi_14":43.92,"sma_20":97.57,"sma_60":97.37,"sma_120":97.37},{"date":"2026-02-19","open":94.36,"high":94.41,"low":94.3,"close":94.4,"volume":2319600,"rsi_14":44.23,"sma_20":97.55,"sma_60":97.39,"sma_120":97.37},{"date":"2026-02-20","open":94.39,"high":94.5,"low":94.35,"close":94.47,"volume":3551508,"rsi_14":44.54,"sma_20":97.54,"sma_60":97.4,"sma_120":97.36},{"date":"2026-02-23","open":94.47,"high":94.5,"low":94.31,"close":94.35,"volume":2880600,"rsi_14":53.97,"sma_20":97.52,"sma_60":97.41,"sma_120":97.36},{"date":"2026-02-24","open":94.28,"high":94.33,"low":94.07,"close":94.25,"volume":4108595,"rsi_14":42.59,"sma_20":97.61,"sma_60":97.22,"sma_120":97.32},{"date":"2026-02-25","open":94.34,"high":94.42,"low":94.31,"close":94.41,"volume":2226374,"rsi_14":64.77,"sma_20":97.47,"sma_60":97.41,"sma_120":97.37},{"date":"2026-02-26","open":94.38,"high":94.47,"low":94.2,"close":94.33,"volume":5252653,"rsi_14":43.87,"sma_20":97.61,"sma_60":97.25,"sma_120":97.32},{"date":"2026-02-27","open":94.22,"high":94.26,"low":94.09,"close":94.11,"volume":4561908,"rsi_14":39.34,"sma_20":97.6,"sma_60":97.25,"sma_120":97.33},{"date":"2026-03-02","open":93.8,"high":94.21,"low":93.8,"close":94.07,"volume":6697106,"rsi_14":26.43,"sma_20":97.38,"sma_60":97.4,"sma_120":97.36},{"date":"2026-03-03","open":93.63,"high":94.04,"low":93.52,"close":93.85,"volume":8192408,"rsi_14":24.25,"sma_20":97.33,"sma_60":97.39,"sma_120":97.36},{"date":"2026-03-04","open":93.97,"high":94.23,"low":93.94,"close":94.19,"volume":4646176,"rsi_14":31.27,"sma_20":97.44,"sma_60":97.23,"sma_120":97.32},{"date":"2026-03-05","open":94.04,"high":94.06,"low":93.72,"close":93.78,"volume":10917501,"rsi_14":25.86,"sma_20":97.38,"sma_60":97.23,"sma_120":97.32},{"date":"2026-03-06","open":93.77,"high":93.77,"low":93.26,"close":93.32,"volume":12682964,"rsi_14":25.31,"sma_20":97.29,"sma_60":97.21,"sma_120":97.31},{"date":"2026-03-09","open":93.14,"high":93.84,"low":93.09,"close":93.82,"volume":15327557,"rsi_14":36.05,"sma_20":97.17,"sma_60":97.34,"sma_120":97.31},{"date":"2026-03-10","open":93.81,"high":94.07,"low":93.69,"close":93.71,"volume":9012406,"rsi_14":32.36,"sma_20":97.1,"sma_60":97.32,"sma_120":97.3},{"date":"2026-03-11","open":93.64,"high":93.7,"low":93.45,"close":93.51,"volume":11885055,"rsi_14":32.29,"sma_20":97.07,"sma_60":97.21,"sma_120":97.28},{"date":"2026-03-12","open":93.31,"high":93.35,"low":92.86,"close":92.89,"volume":15827114,"rsi_14":24.28,"sma_20":96.94,"sma_60":97.28,"sma_120":97.26},{"date":"2026-03-13","open":93.1,"high":93.25,"low":92.61,"close":92.68,"volume":9139213,"rsi_14":23.07,"sma_20":96.82,"sma_60":97.16,"sma_120":97.25},{"date":"2026-03-16","open":93.08,"high":93.28,"low":93.03,"close":93.07,"volume":9701462,"rsi_14":30.9,"sma_20":96.73,"sma_60":97.14,"sma_120":97.23},{"date":"2026-03-17","open":93.27,"high":93.46,"low":93.23,"close":93.44,"volume":7336497,"rsi_14":34.2,"sma_20":96.65,"sma_60":97.12,"sma_120":97.22},{"date":"2026-03-18","open":93.3,"high":93.36,"low":92.96,"close":93.0,"volume":6817088,"rsi_14":31.6,"sma_20":96.56,"sma_60":97.08,"sma_120":97.21},{"date":"2026-03-19","open":92.48,"high":93.25,"low":92.48,"close":93.2,"volume":12000441,"rsi_14":36.13,"sma_20":96.48,"sma_60":97.05,"sma_120":97.2},{"date":"2026-03-20","open":93.06,"high":93.07,"low":92.28,"close":92.38,"volume":13185751,"rsi_14":34.1,"sma_20":96.36,"sma_60":97.02,"sma_120":97.18},{"date":"2026-03-23","open":92.81,"high":93.26,"low":92.63,"close":92.92,"volume":10876906,"rsi_14":41.88,"sma_20":96.25,"sma_60":96.99,"sma_120":97.16},{"date":"2026-03-24","open":92.74,"high":92.93,"low":92.49,"close":92.66,"volume":11737043,"rsi_14":36.29,"sma_20":96.14,"sma_60":96.96,"sma_120":97.14},{"date":"2026-03-25","open":92.99,"high":93.16,"low":92.89,"close":92.97,"volume":6863055,"rsi_14":42.64,"sma_20":96.04,"sma_60":96.93,"sma_120":97.12},{"date":"2026-03-26","open":92.72,"high":92.85,"low":92.22,"close":92.38,"volume":8017463,"rsi_14":41.7,"sma_20":95.92,"sma_60":96.89,"sma_120":97.1},{"date":"2026-03-27","open":92.13,"high":92.23,"low":91.93,"close":92.1,"volume":6036993,"rsi_14":33.88,"sma_20":95.79,"sma_60":96.85,"sma_120":97.08},{"date":"2026-03-30","open":92.45,"high":92.53,"low":92.14,"close":92.2,"volume":7247956,"rsi_14":35.85,"sma_20":95.69,"sma_60":96.81,"sma_120":97.05},{"date":"2026-03-31","open":92.56,"high":93.18,"low":92.56,"close":93.13,"volume":7848912,"rsi_14":46.62,"sma_20":95.65,"sma_60":96.79,"sma_120":97.03},{"date":"2026-04-01","open":93.35,"high":93.48,"low":93.25,"close":93.4,"volume":9431245,"rsi_14":49.91,"sma_20":95.59,"sma_60":96.76,"sma_120":97.01},{"date":"2026-04-02","open":93.04,"high":93.71,"low":93.04,"close":93.65,"volume":6299880,"rsi_14":53.92,"sma_20":95.55,"sma_60":96.74,"sma_120":96.99},{"date":"2026-04-06","open":93.58,"high":93.85,"low":93.58,"close":93.83,"volume":4402263,"rsi_14":52.3,"sma_20":95.55,"sma_60":96.72,"sma_120":96.97},{"date":"2026-04-07","open":93.79,"high":93.86,"low":93.37,"close":93.84,"volume":5015331,"rsi_14":48.91,"sma_20":95.53,"sma_60":96.69,"sma_120":96.95},{"date":"2026-04-08","open":94.8,"high":94.8,"low":94.24,"close":94.39,"volume":3341239,"rsi_14":58.41,"sma_20":95.54,"sma_60":96.68,"sma_120":96.94},{"date":"2026-04-09","open":94.38,"high":94.66,"low":94.17,"close":94.48,"volume":3177916,"rsi_14":57.35,"sma_20":95.56,"sma_60":96.68,"sma_120":96.93},{"date":"2026-04-10","open":94.6,"high":94.6,"low":94.15,"close":94.15,"volume":5009062,"rsi_14":63.72,"sma_20":95.6,"sma_60":96.67,"sma_120":96.92},{"date":"2026-04-13","open":94.04,"high":94.51,"low":94.04,"close":94.49,"volume":4602663,"rsi_14":61.59,"sma_20":95.66,"sma_60":96.66,"sma_120":96.91},{"date":"2026-04-14","open":94.59,"high":94.87,"low":94.54,"close":94.77,"volume":3358697,"rsi_14":68.04,"sma_20":95.72,"sma_60":96.66,"sma_120":96.9},{"date":"2026-04-15","open":94.75,"high":94.75,"low":94.6,"close":94.71,"volume":4964755,"rsi_14":64.43,"sma_20":95.76,"sma_60":96.66,"sma_120":96.89},{"date":"2026-04-16","open":94.78,"high":94.78,"low":94.54,"close":94.61,"volume":3653482,"rsi_14":72.75,"sma_20":95.82,"sma_60":96.65,"sma_120":96.88},{"date":"2026-04-17","open":94.88,"high":95.13,"low":94.8,"close":94.98,"volume":2504634,"rsi_14":81.03,"sma_20":95.88,"sma_60":96.65,"sma_120":96.88},{"date":"2026-04-20","open":94.99,"high":95.0,"low":94.81,"close":94.89,"volume":2368626,"rsi_14":78.87,"sma_20":95.99,"sma_60":96.64,"sma_120":96.87},{"date":"2026-04-21","open":94.96,"high":94.96,"low":94.58,"close":94.65,"volume":6233966,"rsi_14":66.25,"sma_20":96.05,"sma_60":96.63,"sma_120":96.86},{"date":"2026-04-22","open":94.75,"high":94.88,"low":94.71,"close":94.81,"volume":2452303,"rsi_14":73.2,"sma_20":96.13,"sma_60":96.63,"sma_120":96.86},{"date":"2026-04-23","open":94.77,"high":94.86,"low":94.39,"close":94.64,"volume":2688848,"rsi_14":67.11,"sma_20":96.19,"sma_60":96.62,"sma_120":96.86},{"date":"2026-04-24","open":94.42,"high":94.85,"low":94.42,"close":94.79,"volume":1556924,"rsi_14":66.61,"sma_20":96.29,"sma_60":96.6,"sma_120":96.86},{"date":"2026-04-27","open":94.78,"high":94.86,"low":94.75,"close":94.81,"volume":2257243,"rsi_14":66.89,"sma_20":96.4,"sma_60":96.59,"sma_120":96.86},{"date":"2026-04-28","open":94.65,"high":94.73,"low":94.61,"close":94.7,"volume":2192663,"rsi_14":56.8,"sma_20":96.5,"sma_60":96.58,"sma_120":96.86},{"date":"2026-04-29","open":94.8,"high":94.8,"low":94.22,"close":94.41,"volume":3112267,"rsi_14":48.54,"sma_20":96.54,"sma_60":96.56,"sma_120":96.86},{"date":"2026-04-30","open":94.46,"high":94.77,"low":94.42,"close":94.73,"volume":4095305,"rsi_14":60.59,"sma_20":96.61,"sma_60":96.55,"sma_120":96.85},{"date":"2026-05-01","open":94.82,"high":95.04,"low":94.79,"close":94.83,"volume":2795779,"rsi_14":46.89,"sma_20":96.64,"sma_60":96.53,"sma_120":96.85},{"date":"2026-05-04","open":94.77,"high":94.78,"low":94.35,"close":94.53,"volume":3643692,"rsi_14":36.52,"sma_20":96.65,"sma_60":96.5,"sma_120":96.84},{"date":"2026-05-05","open":94.54,"high":94.77,"low":94.54,"close":94.65,"volume":1926241,"rsi_14":39.79,"sma_20":96.67,"sma_60":96.47,"sma_120":96.83},{"date":"2026-05-06","open":94.88,"high":95.04,"low":94.69,"close":94.96,"volume":1566035,"rsi_14":47.01,"sma_20":96.67,"sma_60":96.45,"sma_120":96.82},{"date":"2026-05-07","open":94.95,"high":95.02,"low":94.62,"close":94.63,"volume":2647803,"rsi_14":36.07,"sma_20":96.66,"sma_60":96.43,"sma_120":96.81},{"date":"2026-05-08","open":94.75,"high":94.95,"low":94.74,"close":94.94,"volume":6326067,"rsi_14":42.73,"sma_20":96.67,"sma_60":96.41,"sma_120":96.8},{"date":"2026-05-11","open":94.93,"high":94.96,"low":94.74,"close":94.75,"volume":3337828,"rsi_14":43.43,"sma_20":96.65,"sma_60":96.38,"sma_120":96.79},{"date":"2026-05-12","open":94.57,"high":94.71,"low":94.38,"close":94.61,"volume":2056314,"rsi_14":38.89,"sma_20":96.62,"sma_60":96.36,"sma_120":96.78},{"date":"2026-05-13","open":94.54,"high":94.68,"low":94.47,"close":94.61,"volume":3258810,"rsi_14":40.91,"sma_20":96.59,"sma_60":96.33,"sma_120":96.76},{"date":"2026-05-14","open":94.65,"high":94.8,"low":94.54,"close":94.55,"volume":1494787,"rsi_14":37.0,"sma_20":96.56,"sma_60":96.31,"sma_120":96.75},{"date":"2026-05-15","open":94.34,"high":94.45,"low":94.14,"close":94.16,"volume":3634618,"rsi_14":32.34,"sma_20":96.49,"sma_60":96.28,"sma_120":96.74},{"date":"2026-05-18","open":94.28,"high":94.37,"low":94.07,"close":94.21,"volume":2912924,"rsi_14":34.44,"sma_20":96.43,"sma_60":96.26,"sma_120":96.72},{"date":"2026-05-19","open":94.06,"high":94.08,"low":93.83,"close":93.98,"volume":2057080,"rsi_14":35.29,"sma_20":96.37,"sma_60":96.22,"sma_120":96.71},{"date":"2026-05-20","open":94.14,"high":94.59,"low":94.03,"close":94.55,"volume":3132661,"rsi_14":40.17,"sma_20":96.33,"sma_60":96.2,"sma_120":96.71},{"date":"2026-05-21","open":94.46,"high":94.73,"low":94.34,"close":94.63,"volume":2138426,"rsi_14":46.98,"sma_20":96.3,"sma_60":96.18,"sma_120":96.71},{"date":"2026-05-22","open":94.77,"high":94.89,"low":94.59,"close":94.68,"volume":1339301,"rsi_14":52.6,"sma_20":96.27,"sma_60":96.16,"sma_120":96.7},{"date":"2026-05-26","open":94.96,"high":95.02,"low":94.8,"close":94.98,"volume":3257256,"rsi_14":55.52,"sma_20":96.25,"sma_60":96.15,"sma_120":96.78},{"date":"2026-05-27","open":95.0,"high":95.05,"low":94.9,"close":94.94,"volume":1545441,"rsi_14":49.82,"sma_20":96.24,"sma_60":96.14,"sma_120":96.7},{"date":"2026-05-28","open":94.89,"high":95.12,"low":94.85,"close":95.04,"volume":3602909,"rsi_14":58.37,"sma_20":96.25,"sma_60":96.15,"sma_120":96.69},{"date":"2026-05-29","open":95.08,"high":95.24,"low":95.05,"close":95.19,"volume":2644773,"rsi_14":55.23,"sma_20":96.24,"sma_60":96.15,"sma_120":96.69},{"date":"2026-06-01","open":95.09,"high":95.21,"low":94.91,"close":95.12,"volume":2904625,"rsi_14":47.65,"sma_20":96.23,"sma_60":96.14,"sma_120":96.68},{"date":"2026-06-02","open":95.14,"high":95.22,"low":95.11,"close":95.15,"volume":2075567,"rsi_14":50.74,"sma_20":96.24,"sma_60":96.15,"sma_120":96.68},{"date":"2026-06-03","open":95.03,"high":95.05,"low":94.87,"close":94.95,"volume":2346646,"rsi_14":47.06,"sma_20":96.23,"sma_60":96.14,"sma_120":96.68},{"date":"2026-06-04","open":95.02,"high":95.17,"low":94.97,"close":95.1,"volume":2041179,"rsi_14":50.83,"sma_20":96.21,"sma_60":96.14,"sma_120":96.67},{"date":"2026-06-05","open":94.97,"high":95.01,"low":94.57,"close":94.68,"volume":4676698,"rsi_14":50.17,"sma_20":96.18,"sma_60":96.13,"sma_120":96.67},{"date":"2026-06-08","open":94.85,"high":94.87,"low":94.7,"close":94.75,"volume":2569139,"rsi_14":50.5,"sma_20":96.15,"sma_60":96.14,"sma_120":96.66},{"date":"2026-06-09","open":94.87,"high":95.08,"low":94.63,"close":94.87,"volume":2888693,"rsi_14":56.8,"sma_20":96.13,"sma_60":96.15,"sma_120":96.66},{"date":"2026-06-10","open":94.78,"high":94.92,"low":94.65,"close":94.68,"volume":3498827,"rsi_14":42.46,"sma_20":96.1,"sma_60":96.15,"sma_120":96.65},{"date":"2026-06-11","open":94.8,"high":95.27,"low":94.74,"close":95.22,"volume":3647789,"rsi_14":51.17,"sma_20":96.11,"sma_60":96.15,"sma_120":96.64},{"date":"2026-06-12","open":95.26,"high":95.32,"low":95.11,"close":95.24,"volume":2875661,"rsi_14":50.84,"sma_20":96.12,"sma_60":96.17,"sma_120":96.62},{"date":"2026-06-15","open":95.53,"high":95.55,"low":95.36,"close":95.39,"volume":2432287,"rsi_14":48.04,"sma_20":96.15,"sma_60":96.18,"sma_120":96.67},{"date":"2026-06-16","open":95.39,"high":95.48,"low":95.28,"close":95.37,"volume":1710343,"rsi_14":48.39,"sma_20":96.19,"sma_60":96.2,"sma_120":96.61},{"date":"2026-06-17","open":95.32,"high":95.42,"low":94.94,"close":95.01,"volume":8763030,"rsi_14":40.98,"sma_20":96.21,"sma_60":96.21,"sma_120":96.6},{"date":"2026-06-18","open":95.26,"high":95.39,"low":95.22,"close":95.33,"volume":3823044,"rsi_14":44.14,"sma_20":96.23,"sma_60":96.23,"sma_120":96.59},{"date":"2026-06-22","open":95.29,"high":95.41,"low":95.19,"close":95.24,"volume":1733221,"rsi_14":52.77,"sma_20":96.23,"sma_60":96.24,"sma_120":96.59},{"date":"2026-06-23","open":95.15,"high":95.29,"low":95.15,"close":95.19,"volume":1873693,"rsi_14":50.73,"sma_20":96.23,"sma_60":96.26,"sma_120":96.58},{"date":"2026-06-24","open":95.26,"high":95.32,"low":95.13,"close":95.13,"volume":2729755,"rsi_14":53.67,"sma_20":96.21,"sma_60":96.29,"sma_120":96.57},{"date":"2026-06-25","open":95.23,"high":95.32,"low":95.14,"close":95.22,"volume":2710386,"rsi_14":52.76,"sma_20":96.2,"sma_60":96.31,"sma_120":96.56},{"date":"2026-06-26","open":95.14,"high":95.3,"low":95.13,"close":95.16,"volume":2104021,"rsi_14":61.29,"sma_20":96.18,"sma_60":96.32,"sma_120":96.56},{"date":"2026-06-29","open":95.25,"high":95.37,"low":95.14,"close":95.34,"volume":2276991,"rsi_14":63.16,"sma_20":96.16,"sma_60":96.34,"sma_120":96.55},{"date":"2026-06-30","open":95.33,"high":95.43,"low":95.28,"close":95.31,"volume":4469287,"rsi_14":60.27,"sma_20":96.17,"sma_60":96.35,"sma_120":96.59},{"date":"2026-07-01","open":95.27,"high":95.38,"low":95.22,"close":95.35,"volume":1689589,"rsi_14":53.01,"sma_20":96.16,"sma_60":96.35,"sma_120":96.53},{"date":"2026-07-02","open":95.49,"high":95.54,"low":95.41,"close":95.46,"volume":2196199,"rsi_14":42.93,"sma_20":96.16,"sma_60":96.35,"sma_120":96.52},{"date":"2026-07-06","open":95.45,"high":95.68,"low":95.45,"close":95.62,"volume":1715977,"rsi_14":46.58,"sma_20":96.16,"sma_60":96.34,"sma_120":96.51},{"date":"2026-07-07","open":95.63,"high":95.63,"low":95.45,"close":95.52,"volume":2279454,"rsi_14":40.56,"sma_20":96.17,"sma_60":96.34,"sma_120":96.51},{"date":"2026-07-08","open":95.32,"high":95.38,"low":95.22,"close":95.37,"volume":2989640,"rsi_14":38.24,"sma_20":96.18,"sma_60":96.33,"sma_120":96.5},{"date":"2026-07-09","open":95.44,"high":95.62,"low":95.38,"close":95.47,"volume":2655038,"rsi_14":48.63,"sma_20":96.18,"sma_60":96.32,"sma_120":96.49},{"date":"2026-07-10","open":95.53,"high":95.55,"low":95.33,"close":95.4,"volume":2389422,"rsi_14":36.99,"sma_20":96.19,"sma_60":96.31,"sma_120":96.48},{"date":"2026-07-13","open":95.34,"high":95.39,"low":95.15,"close":95.23,"volume":3234537,"rsi_14":34.97,"sma_20":96.16,"sma_60":96.29,"sma_120":96.47},{"date":"2026-07-14","open":95.37,"high":95.5,"low":95.28,"close":95.37,"volume":2297209,"rsi_14":40.53,"sma_20":96.14,"sma_60":96.27,"sma_120":96.46},{"date":"2026-07-15","open":95.47,"high":95.6,"low":95.37,"close":95.54,"volume":1807307,"rsi_14":47.03,"sma_20":96.13,"sma_60":96.26,"sma_120":96.45},{"date":"2026-07-16","open":95.47,"high":95.59,"low":95.47,"close":95.55,"volume":1653458,"rsi_14":44.85,"sma_20":96.11,"sma_60":96.24,"sma_120":96.44},{"date":"2026-07-17","open":95.56,"high":95.61,"low":95.42,"close":95.45,"volume":1387387,"rsi_14":43.83,"sma_20":96.1,"sma_60":96.23,"sma_120":96.43},{"date":"2026-07-20","open":95.49,"high":95.55,"low":95.39,"close":95.42,"volume":1897175,"rsi_14":37.7,"sma_20":96.08,"sma_60":96.21,"sma_120":96.42},{"date":"2026-07-21","open":95.47,"high":95.47,"low":95.31,"close":95.37,"volume":2091105,"rsi_14":37.3,"sma_20":96.06,"sma_60":96.2,"sma_120":96.41},{"date":"2026-07-22","open":95.32,"high":95.37,"low":95.16,"close":95.22,"volume":2546173,"rsi_14":45.1,"sma_20":96.04,"sma_60":96.18,"sma_120":96.39},{"date":"2026-07-23","open":94.9,"high":95.05,"low":94.77,"close":94.88,"volume":3439443,"rsi_14":33.14,"sma_20":96.0,"sma_60":96.15,"sma_120":96.37},{"date":"2026-07-24","open":94.89,"high":95.05,"low":94.79,"close":94.87,"volume":2602370,"rsi_14":26.09,"sma_20":95.95,"sma_60":96.13,"sma_120":96.36},{"date":"2026-07-27","open":95.02,"high":95.09,"low":94.91,"close":94.94,"volume":1704510,"rsi_14":31.86,"sma_20":95.92,"sma_60":96.11,"sma_120":96.34},{"date":"2026-07-28","open":95.01,"high":95.09,"low":94.93,"close":95.08,"volume":1218658,"rsi_14":40.76,"sma_20":95.88,"sma_60":96.09,"sma_120":96.32},{"date":"2026-07-29","open":95.06,"high":95.15,"low":94.76,"close":94.87,"volume":2210504,"rsi_14":32.05,"sma_20":95.83,"sma_60":96.08,"sma_120":96.3},{"date":"2026-07-30","open":95.0,"high":95.17,"low":95.0,"close":95.13,"volume":3477278,"rsi_14":42.86,"sma_20":95.82,"sma_60":96.07,"sma_120":96.28},{"date":"2026-07-31","open":95.12,"high":95.23,"low":94.85,"close":95.15,"volume":4787062,"rsi_14":48.3,"sma_20":95.8,"sma_60":96.06,"sma_120":96.27},{"date":"2026-08-03","open":95.29,"high":95.47,"low":95.23,"close":95.45,"volume":3460603,"rsi_14":37.91,"sma_20":95.77,"sma_60":96.04,"sma_120":96.24},{"date":"2026-08-04","open":95.49,"high":95.82,"low":95.45,"close":95.75,"volume":3982657,"rsi_14":41.84,"sma_20":95.75,"sma_60":96.03,"sma_120":96.23},{"date":"2026-08-05","open":95.77,"high":95.79,"low":95.64,"close":95.67,"volume":3008994,"rsi_14":40.1,"sma_20":95.74,"sma_60":96.02,"sma_120":96.21},{"date":"2026-08-06","open":95.7,"high":95.74,"low":95.57,"close":95.61,"volume":2389350,"rsi_14":40.7,"sma_20":95.72,"sma_60":96.01,"sma_120":96.2},{"date":"2026-08-07","open":95.85,"high":95.9,"low":95.75,"close":95.81,"volume":9024065,"rsi_14":46.76,"sma_20":95.71,"sma_60":96.0,"sma_120":96.18},{"date":"2026-08-10","open":95.78,"high":95.79,"low":95.59,"close":95.65,"volume":2415292,"rsi_14":44.89,"sma_20":95.71,"sma_60":95.99,"sma_120":96.17},{"date":"2026-08-11","open":95.74,"high":95.78,"low":95.69,"close":95.69,"volume":1330680,"rsi_14":48.97,"sma_20":95.7,"sma_60":95.99,"sma_120":96.15},{"date":"2026-08-12","open":95.85,"high":95.89,"low":95.82,"close":95.85,"volume":2058867,"rsi_14":61.32,"sma_20":95.69,"sma_60":95.99,"sma_120":96.14},{"date":"2026-08-13","open":96.0,"high":96.16,"low":95.94,"close":96.04,"volume":1814536},{"date":"2026-08-14","open":96.07,"high":96.08,"low":95.92,"close":95.97,"volume":1997180,"rsi_14":61.86,"sma_20":95.68,"sma_60":96.0,"sma_120":96.11},{"date":"2026-08-17","open":95.9,"high":95.95,"low":95.83,"close":95.85,"volume":1911636,"rsi_14":55.4,"sma_20":95.68,"sma_60":96.0,"sma_120":96.1},{"date":"2026-08-18","open":95.76,"high":95.81,"low":95.66,"close":95.74,"volume":2256472,"rsi_14":58.42,"sma_20":95.67,"sma_60":95.99,"sma_120":96.08},{"date":"2026-08-19","open":95.92,"high":96.0,"low":95.8,"close":95.96,"volume":1587105,"rsi_14":57.65,"sma_20":95.68,"sma_60":95.98,"sma_120":96.07},{"date":"2026-08-20","open":95.75,"high":95.86,"low":95.69,"close":95.77,"volume":3290376,"rsi_14":52.11,"sma_20":95.7,"sma_60":95.97,"sma_120":96.06},{"date":"2026-08-21","open":95.87,"high":95.89,"low":95.79,"close":95.87,"volume":2841486,"rsi_14":60.5,"sma_20":95.72,"sma_60":95.96,"sma_120":96.05},{"date":"2026-08-24","open":95.85,"high":95.96,"low":95.82,"close":95.95,"volume":2008825,"rsi_14":55.74,"sma_20":95.75,"sma_60":95.95,"sma_120":96.05},{"date":"2026-08-25","open":96.06,"high":96.22,"low":96.02,"close":96.2,"volume":2004324,"rsi_14":63.59,"sma_20":95.78,"sma_60":95.94,"sma_120":96.04},{"date":"2026-08-26","open":96.12,"high":96.19,"low":96.04,"close":96.18,"volume":1627758,"rsi_14":64.92,"sma_20":95.82,"sma_60":95.94,"sma_120":96.04},{"date":"2026-08-27","open":96.22,"high":96.25,"low":96.09,"close":96.13,"volume":1577856,"rsi_14":59.09,"sma_20":95.84,"sma_60":95.94,"sma_120":96.04},{"date":"2026-08-28","open":96.15,"high":96.25,"low":95.88,"close":95.97,"volume":1930441,"rsi_14":59.09,"sma_20":95.86,"sma_60":95.94,"sma_120":96.04},{"date":"2026-08-31","open":95.93,"high":96.08,"low":95.85,"close":96.06,"volume":3081075,"rsi_14":60.22,"sma_20":95.89,"sma_60":95.94,"sma_120":96.04},{"date":"2026-09-01","open":95.38,"high":95.48,"low":95.17,"close":95.21,"volume":3396814,"rsi_14":37.2,"sma_20":95.86,"sma_60":95.93,"sma_120":96.03},{"date":"2026-09-02","open":95.22,"high":95.36,"low":95.18,"close":95.21,"volume":3814925,"rsi_14":32.03,"sma_20":95.84,"sma_60":95.92,"sma_120":96.03},{"date":"2026-09-03","open":95.32,"high":95.45,"low":95.29,"close":95.3,"volume":1101350},{"date":"2026-09-04","open":95.3,"high":95.36,"low":95.26,"close":95.27,"volume":1395174,"rsi_14":37.05,"sma_20":95.79,"sma_60":95.9,"sma_120":96.02},{"date":"2026-09-08","open":95.3,"high":95.39,"low":95.2,"close":95.21,"volume":1435263,"rsi_14":37.9,"sma_20":95.77,"sma_60":95.88,"sma_120":96.02},{"date":"2026-09-09","open":95.16,"high":95.18,"low":95.02,"close":95.04,"volume":2097100,"rsi_14":28.5,"sma_20":95.74,"sma_60":95.86,"sma_120":96.01},{"date":"2026-09-10","open":94.77,"high":94.9,"low":94.62,"close":94.63,"volume":6495707},{"date":"2026-09-11","open":94.81,"high":94.92,"low":94.61,"close":94.61,"volume":1964326,"rsi_14":22.37,"sma_20":95.61,"sma_60":95.8,"sma_120":96.0},{"date":"2026-09-14","open":94.48,"high":94.63,"low":94.34,"close":94.49,"volume":3022696,"rsi_14":18.53,"sma_20":95.53,"sma_60":95.77,"sma_120":95.99},{"date":"2026-09-15","open":94.48,"high":94.48,"low":94.26,"close":94.3,"volume":4307044},{"date":"2026-09-16","open":94.45,"high":94.69,"low":94.29,"close":94.39,"volume":4813531,"rsi_14":11.78,"sma_20":95.39,"sma_60":95.71,"sma_120":95.97},{"date":"2026-09-17","open":94.71,"high":94.78,"low":94.66,"close":94.74,"volume":1988866,"rsi_14":23.57,"sma_20":95.33,"sma_60":95.68,"sma_120":95.97},{"date":"2026-09-18","open":94.59,"high":94.65,"low":94.44,"close":94.55,"volume":2454147,"rsi_14":23.31,"sma_20":95.27,"sma_60":95.65,"sma_120":95.97},{"date":"2026-09-21","open":94.69,"high":94.79,"low":94.64,"close":94.71,"volume":1305448,"rsi_14":25.27,"sma_20":95.21,"sma_60":95.63,"sma_120":95.97},{"date":"2026-09-22","open":94.74,"high":94.79,"low":94.62,"close":94.72,"volume":1866808},{"date":"2026-09-23","open":94.53,"high":94.56,"low":93.93,"close":93.97,"volume":3715956,"rsi_14":26.37,"sma_20":95.03,"sma_60":95.56,"sma_120":95.95},{"date":"2026-09-24","open":93.85,"high":94.0,"low":93.66,"close":93.68,"volume":5103951,"rsi_14":21.55,"sma_20":94.91,"sma_60":95.52,"sma_120":95.93},{"date":"2026-09-25","open":93.74,"high":93.75,"low":93.42,"close":93.61,"volume":5303403,"rsi_14":21.18,"sma_20":94.78,"sma_60":95.48,"sma_120":95.91},{"date":"2026-09-28","open":93.01,"high":93.01,"low":92.53,"close":92.63,"volume":6156452},{"date":"2026-09-29","open":92.77,"high":92.77,"low":92.17,"close":92.38,"volume":21614680,"rsi_14":18.26,"sma_20":94.49,"sma_60":95.38,"sma_120":95.86},{"date":"2026-09-30","open":92.55,"high":92.67,"low":92.21,"close":92.22,"volume":10527375,"rsi_14":19.68,"sma_20":94.36,"sma_60":95.32,"sma_120":95.83},{"date":"2026-10-01","open":92.13,"high":92.41,"low":91.71,"close":92.3,"volume":8399027},{"date":"2026-10-02","open":92.66,"high":92.83,"low":92.27,"close":92.39,"volume":5528702,"rsi_14":20.0,"sma_20":94.07,"sma_60":95.2,"sma_120":95.76},{"date":"2026-10-05","open":92.37,"high":92.53,"low":92.3,"close":92.52,"volume":4250624,"rsi_14":24.02,"sma_20":93.93,"sma_60":95.15,"sma_120":95.73},{"date":"2026-10-06","open":92.81,"high":92.94,"low":92.72,"close":92.88,"volume":2006057,"rsi_14":29.65,"sma_20":93.82,"sma_60":95.1,"sma_120":95.69},{"date":"2026-10-07","open":92.62,"high":92.79,"low":92.46,"close":92.76,"volume":4723081},{"date":"2026-10-08","open":92.6,"high":92.77,"low":92.53,"close":92.73,"volume":7823588,"rsi_14":22.69,"sma_20":93.61,"sma_60":94.99,"sma_120":95.62},{"date":"2026-10-09","open":92.84,"high":92.89,"low":92.67,"close":92.83,"volume":2429332,"rsi_14":21.17,"sma_20":93.52,"sma_60":94.94,"sma_120":95.59},{"date":"2026-10-12","open":92.77,"high":93.04,"low":92.75,"close":92.93,"volume":1722686,"rsi_14":23.05,"sma_20":93.44,"sma_60":94.89,"sma_120":95.56},{"date":"2026-10-13","open":92.83,"high":92.85,"low":92.5,"close":92.66,"volume":3474607,"rsi_14":27.08,"sma_20":93.36,"sma_60":94.83,"sma_120":95.52},{"date":"2026-10-14","open":92.33,"high":92.38,"low":92.19,"close":92.25,"volume":3765499,"rsi_14":26.13,"sma_20":93.25,"sma_60":94.77,"sma_120":95.48},{"date":"2026-10-15","open":92.3,"high":92.72,"low":92.22,"close":92.65,"volume":4012569,"rsi_14":35.15,"sma_20":93.15,"sma_60":94.72,"sma_120":95.45},{"date":"2026-10-16","open":92.55,"high":92.65,"low":92.21,"close":92.28,"volume":3732451,"rsi_14":36.48,"sma_20":93.03,"sma_60":94.67,"sma_120":95.41},{"date":"2026-10-19","open":92.39,"high":92.51,"low":92.23,"close":92.26,"volume":2056299,"rsi_14":39.14,"sma_20":92.91,"sma_60":94.61,"sma_120":95.37},{"date":"2026-10-20","open":92.03,"high":92.47,"low":92.03,"close":92.24,"volume":2216991,"rsi_14":41.4,"sma_20":92.79,"sma_60":94.56,"sma_120":95.34},{"date":"2026-10-21","open":92.3,"high":92.5,"low":92.25,"close":92.39,"volume":1611053,"rsi_14":52.03,"sma_20":92.71,"sma_60":94.51,"sma_120":95.3},{"date":"2026-10-22","open":92.26,"high":92.61,"low":92.17,"close":92.51,"volume":5375840,"rsi_14":52.31,"sma_20":92.65,"sma_60":94.46,"sma_120":95.27}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"State Street SPDR Bloomberg High Yield Bond ETF","phase":"above-fold","symbol_resolved":true}