{"status":"ok","report":{"price_analysis":{"current":103.85,"change_1d":-0.4,"change_7d":0.9,"change_30d":-0.5,"high_30d":105.185,"low_30d":101.195,"position_in_range":67.0,"support":101.59,"resistance":104.79},"summary":"iShares iBoxx $ Investment Grade Corporate Bond ETF(LQD)은(는) Corporate Bond를 추종하는 ETF입니다, 순자산 $29.78B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 72.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.13)가 시그널선(-0.41)을 상회합니다(골든크로스). SMA20 103, SMA60 105 — 혼조세입니다. 볼린저밴드 101~104 (현재 위치 93%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.62443438914005,"macd":-0.12846751445586335,"macd_signal":-0.4075342849261861,"sma_20":102.699,"sma_60":104.61716666666666,"bb_upper":104.01698179046602,"bb_lower":101.38101820953398,"atr_14":0.6396857142857166},"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":64,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":72.6,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.2384,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.24,"summary":"배당수익률 4.24%","metrics":[{"name":"배당수익률","value":4.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:09.477605+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Corporate Bond","issuer":"iShares","category":"Corporate Bond","expense_ratio":0.14,"aum":29782712300.0,"aum_display":"$29.78B","dividend_yield":4.52,"tracking_error":null,"holdings":[{"ticker":"XTSLA","name":"BlackRock Cash Funds Treasury SL Agency","weight":0.93}],"holdings_count":1,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":103.85,"change_pct":-0.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":122.16},{"date":"2016-10-25","close":122.07},{"date":"2016-10-26","close":121.56},{"date":"2016-10-27","close":121.01},{"date":"2016-10-28","close":120.87},{"date":"2016-10-31","close":120.98},{"date":"2016-11-01","close":120.51},{"date":"2016-11-02","close":120.69},{"date":"2016-11-03","close":120.45},{"date":"2016-11-04","close":120.81},{"date":"2016-11-07","close":120.73},{"date":"2016-11-08","close":120.46},{"date":"2016-11-09","close":118.69},{"date":"2016-11-10","close":118.59},{"date":"2016-11-11","close":118.08},{"date":"2016-11-14","close":117.47},{"date":"2016-11-15","close":117.83},{"date":"2016-11-16","close":118.0},{"date":"2016-11-17","close":117.25},{"date":"2016-11-18","close":116.59},{"date":"2016-11-21","close":116.71},{"date":"2016-11-22","close":117.01},{"date":"2016-11-23","close":116.58},{"date":"2016-11-25","close":116.59},{"date":"2016-11-28","close":117.12},{"date":"2016-11-29","close":117.28},{"date":"2016-11-30","close":116.84},{"date":"2016-12-01","close":115.87},{"date":"2016-12-02","close":116.4},{"date":"2016-12-05","close":116.65},{"date":"2016-12-06","close":116.64},{"date":"2016-12-07","close":117.13},{"date":"2016-12-08","close":116.65},{"date":"2016-12-09","close":116.2},{"date":"2016-12-12","close":116.09},{"date":"2016-12-13","close":116.35},{"date":"2016-12-14","close":115.61},{"date":"2016-12-15","close":115.69},{"date":"2016-12-16","close":115.6},{"date":"2016-12-19","close":116.16},{"date":"2016-12-20","close":116.09},{"date":"2016-12-21","close":116.46},{"date":"2016-12-22","close":116.15},{"date":"2016-12-23","close":116.33},{"date":"2016-12-27","close":116.12},{"date":"2016-12-28","close":116.55},{"date":"2016-12-29","close":117.0},{"date":"2016-12-30","close":117.18},{"date":"2017-01-03","close":117.28},{"date":"2017-01-04","close":117.68},{"date":"2017-01-05","close":118.31},{"date":"2017-01-06","close":117.69},{"date":"2017-01-09","close":117.92},{"date":"2017-01-10","close":117.85},{"date":"2017-01-11","close":118.03},{"date":"2017-01-12","close":118.02},{"date":"2017-01-13","close":117.78},{"date":"2017-01-17","close":118.29},{"date":"2017-01-18","close":117.51},{"date":"2017-01-19","close":117.11},{"date":"2017-01-20","close":117.32},{"date":"2017-01-23","close":117.86},{"date":"2017-01-24","close":117.51},{"date":"2017-01-25","close":117.06},{"date":"2017-01-26","close":117.2},{"date":"2017-01-27","close":117.34},{"date":"2017-01-30","close":117.14},{"date":"2017-01-31","close":117.35},{"date":"2017-02-01","close":116.89},{"date":"2017-02-02","close":116.92},{"date":"2017-02-03","close":117.05},{"date":"2017-02-06","close":117.42},{"date":"2017-02-07","close":117.62},{"date":"2017-02-08","close":118.03},{"date":"2017-02-09","close":117.56},{"date":"2017-02-10","close":117.53},{"date":"2017-02-13","close":117.48},{"date":"2017-02-14","close":117.2},{"date":"2017-02-15","close":117.11},{"date":"2017-02-16","close":117.44},{"date":"2017-02-17","close":117.74},{"date":"2017-02-21","close":117.79},{"date":"2017-02-22","close":117.88},{"date":"2017-02-23","close":118.18},{"date":"2017-02-24","close":118.78},{"date":"2017-02-27","close":118.5},{"date":"2017-02-28","close":118.58},{"date":"2017-03-01","close":117.56},{"date":"2017-03-02","close":117.38},{"date":"2017-03-03","close":117.5},{"date":"2017-03-06","close":117.29},{"date":"2017-03-07","close":116.71},{"date":"2017-03-08","close":116.35},{"date":"2017-03-09","close":115.72},{"date":"2017-03-10","close":116.01},{"date":"2017-03-13","close":115.62},{"date":"2017-03-14","close":115.72},{"date":"2017-03-15","close":116.72},{"date":"2017-03-16","close":116.55},{"date":"2017-03-17","close":116.82},{"date":"2017-03-20","close":117.1044},{"date":"2017-03-21","close":117.38},{"date":"2017-03-22","close":117.68},{"date":"2017-03-23","close":117.6},{"date":"2017-03-24","close":117.72},{"date":"2017-03-27","close":117.97},{"date":"2017-03-28","close":117.72},{"date":"2017-03-29","close":118.1},{"date":"2017-03-30","close":117.79},{"date":"2017-03-31","close":117.91},{"date":"2017-04-03","close":118.12},{"date":"2017-04-04","close":117.81},{"date":"2017-04-05","close":117.96},{"date":"2017-04-06","close":118.07},{"date":"2017-04-07","close":117.78},{"date":"2017-04-10","close":118.0},{"date":"2017-04-11","close":118.55},{"date":"2017-04-12","close":118.94},{"date":"2017-04-13","close":119.14},{"date":"2017-04-17","close":118.91},{"date":"2017-04-18","close":119.61},{"date":"2017-04-19","close":119.25},{"date":"2017-04-20","close":119.08},{"date":"2017-04-21","close":119.08},{"date":"2017-04-24","close":118.92},{"date":"2017-04-25","close":118.45},{"date":"2017-04-26","close":118.74},{"date":"2017-04-27","close":118.85},{"date":"2017-04-28","close":118.99},{"date":"2017-05-01","close":118.3},{"date":"2017-05-02","close":118.65},{"date":"2017-05-03","close":118.59},{"date":"2017-05-04","close":118.36},{"date":"2017-05-05","close":118.4},{"date":"2017-05-08","close":118.19},{"date":"2017-05-09","close":118.21},{"date":"2017-05-10","close":118.37},{"date":"2017-05-11","close":118.43},{"date":"2017-05-12","close":119.03},{"date":"2017-05-15","close":119.02},{"date":"2017-05-16","close":119.19},{"date":"2017-05-17","close":119.92},{"date":"2017-05-18","close":119.9},{"date":"2017-05-19","close":119.97},{"date":"2017-05-22","close":119.87},{"date":"2017-05-23","close":119.5},{"date":"2017-05-24","close":119.69},{"date":"2017-05-25","close":119.74},{"date":"2017-05-26","close":119.83},{"date":"2017-05-30","close":120.11},{"date":"2017-05-31","close":120.25},{"date":"2017-06-01","close":119.96},{"date":"2017-06-02","close":120.52},{"date":"2017-06-05","close":120.18},{"date":"2017-06-06","close":120.53},{"date":"2017-06-07","close":120.38},{"date":"2017-06-08","close":120.17},{"date":"2017-06-09","close":120.05},{"date":"2017-06-12","close":120.08},{"date":"2017-06-13","close":120.21},{"date":"2017-06-14","close":121.03},{"date":"2017-06-15","close":120.74},{"date":"2017-06-16","close":120.84},{"date":"2017-06-19","close":120.69},{"date":"2017-06-20","close":120.96},{"date":"2017-06-21","close":121.02},{"date":"2017-06-22","close":121.12},{"date":"2017-06-23","close":121.18},{"date":"2017-06-26","close":121.4},{"date":"2017-06-27","close":120.85},{"date":"2017-06-28","close":120.98},{"date":"2017-06-29","close":120.61},{"date":"2017-06-30","close":120.51},{"date":"2017-07-03","close":119.93},{"date":"2017-07-05","close":120.13},{"date":"2017-07-06","close":119.82},{"date":"2017-07-07","close":119.72},{"date":"2017-07-10","close":119.92},{"date":"2017-07-11","close":119.97},{"date":"2017-07-12","close":120.5},{"date":"2017-07-13","close":120.29},{"date":"2017-07-14","close":120.57},{"date":"2017-07-17","close":120.68},{"date":"2017-07-18","close":121.2},{"date":"2017-07-19","close":121.16},{"date":"2017-07-20","close":121.27},{"date":"2017-07-21","close":121.55},{"date":"2017-07-24","close":121.41},{"date":"2017-07-25","close":120.69},{"date":"2017-07-26","close":121.09},{"date":"2017-07-27","close":120.79},{"date":"2017-07-28","close":121.11},{"date":"2017-07-31","close":121.11},{"date":"2017-08-01","close":121.23},{"date":"2017-08-02","close":121.04},{"date":"2017-08-03","close":121.21},{"date":"2017-08-04","close":120.74},{"date":"2017-08-07","close":120.77},{"date":"2017-08-08","close":120.19},{"date":"2017-08-09","close":120.31},{"date":"2017-08-10","close":120.27},{"date":"2017-08-11","close":120.49},{"date":"2017-08-14","close":120.41},{"date":"2017-08-15","close":120.27},{"date":"2017-08-16","close":120.61},{"date":"2017-08-17","close":120.73},{"date":"2017-08-18","close":120.65},{"date":"2017-08-21","close":120.82},{"date":"2017-08-22","close":120.7},{"date":"2017-08-23","close":121.16},{"date":"2017-08-24","close":120.93},{"date":"2017-08-25","close":121.21},{"date":"2017-08-28","close":121.21},{"date":"2017-08-29","close":121.3},{"date":"2017-08-30","close":121.4},{"date":"2017-08-31","close":121.61},{"date":"2017-09-01","close":120.81},{"date":"2017-09-05","close":121.56},{"date":"2017-09-06","close":121.13},{"date":"2017-09-07","close":121.6},{"date":"2017-09-08","close":121.24},{"date":"2017-09-11","close":120.87},{"date":"2017-09-12","close":120.74},{"date":"2017-09-13","close":120.62},{"date":"2017-09-14","close":120.92},{"date":"2017-09-15","close":121.02},{"date":"2017-09-18","close":120.9},{"date":"2017-09-19","close":120.97},{"date":"2017-09-20","close":120.82},{"date":"2017-09-21","close":120.82},{"date":"2017-09-22","close":120.98},{"date":"2017-09-25","close":121.43},{"date":"2017-09-26","close":121.41},{"date":"2017-09-27","close":120.94},{"date":"2017-09-28","close":121.12},{"date":"2017-09-29","close":121.23},{"date":"2017-10-02","close":121.02},{"date":"2017-10-03","close":121.29},{"date":"2017-10-04","close":121.22},{"date":"2017-10-05","close":121.05},{"date":"2017-10-06","close":120.95},{"date":"2017-10-09","close":121.05},{"date":"2017-10-10","close":121.13},{"date":"2017-10-11","close":121.07},{"date":"2017-10-12","close":121.1},{"date":"2017-10-13","close":121.58},{"date":"2017-10-16","close":121.41},{"date":"2017-10-17","close":121.39},{"date":"2017-10-18","close":121.21},{"date":"2017-10-19","close":121.39},{"date":"2017-10-20","close":121.06},{"date":"2017-10-23","close":121.18},{"date":"2017-10-24","close":120.88},{"date":"2017-10-25","close":120.56},{"date":"2017-10-26","close":120.55},{"date":"2017-10-27","close":120.91},{"date":"2017-10-30","close":121.31},{"date":"2017-10-31","close":121.14},{"date":"2017-11-01","close":121.01},{"date":"2017-11-02","close":120.99},{"date":"2017-11-03","close":121.13},{"date":"2017-11-06","close":121.16},{"date":"2017-11-07","close":121.06},{"date":"2017-11-08","close":120.9},{"date":"2017-11-09","close":120.58},{"date":"2017-11-10","close":119.89},{"date":"2017-11-13","close":119.91},{"date":"2017-11-14","close":119.94},{"date":"2017-11-15","close":120.45},{"date":"2017-11-16","close":120.31},{"date":"2017-11-17","close":120.46},{"date":"2017-11-20","close":120.46},{"date":"2017-11-21","close":120.86},{"date":"2017-11-22","close":121.33},{"date":"2017-11-24","close":121.19},{"date":"2017-11-27","close":121.12},{"date":"2017-11-28","close":121.29},{"date":"2017-11-29","close":120.81},{"date":"2017-11-30","close":120.67},{"date":"2017-12-01","close":120.72},{"date":"2017-12-04","close":120.91},{"date":"2017-12-05","close":121.14},{"date":"2017-12-06","close":121.37},{"date":"2017-12-07","close":121.13},{"date":"2017-12-08","close":120.98},{"date":"2017-12-11","close":121.07},{"date":"2017-12-12","close":120.98},{"date":"2017-12-13","close":121.4},{"date":"2017-12-14","close":121.62},{"date":"2017-12-15","close":121.79},{"date":"2017-12-18","close":121.43},{"date":"2017-12-19","close":120.81},{"date":"2017-12-20","close":120.49},{"date":"2017-12-21","close":120.56},{"date":"2017-12-22","close":120.65},{"date":"2017-12-26","close":120.81},{"date":"2017-12-27","close":121.48},{"date":"2017-12-28","close":121.4},{"date":"2017-12-29","close":121.56},{"date":"2018-01-02","close":89.0429},{"date":"2018-01-03","close":89.2051},{"date":"2018-01-04","close":89.1756},{"date":"2018-01-05","close":89.1461},{"date":"2018-01-08","close":89.1388},{"date":"2018-01-09","close":88.8143},{"date":"2018-01-10","close":88.8733},{"date":"2018-01-11","close":89.0872},{"date":"2018-01-12","close":89.1019},{"date":"2018-01-16","close":89.183},{"date":"2018-01-17","close":88.9397},{"date":"2018-01-18","close":88.5931},{"date":"2018-01-19","close":88.3202},{"date":"2018-01-22","close":88.2392},{"date":"2018-01-23","close":88.6226},{"date":"2018-01-24","close":88.5636},{"date":"2018-01-25","close":89.0134},{"date":"2018-01-26","close":88.8954},{"date":"2018-01-29","close":88.6595},{"date":"2018-01-30","close":88.3571},{"date":"2018-01-31","close":88.5415},{"date":"2018-02-01","close":88.1503},{"date":"2018-02-02","close":87.6993},{"date":"2018-02-05","close":87.751},{"date":"2018-02-06","close":87.5736},{"date":"2018-02-07","close":87.3296},{"date":"2018-02-08","close":86.9525},{"date":"2018-02-09","close":86.6715},{"date":"2018-02-12","close":86.6715},{"date":"2018-02-13","close":86.642},{"date":"2018-02-14","close":86.324},{"date":"2018-02-15","close":86.7307},{"date":"2018-02-16","close":86.9895},{"date":"2018-02-20","close":86.6198},{"date":"2018-02-21","close":86.1466},{"date":"2018-02-22","close":86.2648},{"date":"2018-02-23","close":86.6642},{"date":"2018-02-26","close":86.775},{"date":"2018-02-27","close":86.398},{"date":"2018-02-28","close":86.5606},{"date":"2018-03-01","close":86.4717},{"date":"2018-03-02","close":86.1973},{"date":"2018-03-05","close":86.1676},{"date":"2018-03-06","close":86.2418},{"date":"2018-03-07","close":86.2121},{"date":"2018-03-08","close":86.3827},{"date":"2018-03-09","close":86.0786},{"date":"2018-03-12","close":86.1899},{"date":"2018-03-13","close":86.1973},{"date":"2018-03-14","close":86.3901},{"date":"2018-03-15","close":86.4791},{"date":"2018-03-16","close":86.5754},{"date":"2018-03-19","close":86.2863},{"date":"2018-03-20","close":85.9823},{"date":"2018-03-21","close":85.9304},{"date":"2018-03-22","close":86.0786},{"date":"2018-03-23","close":85.8043},{"date":"2018-03-26","close":86.1083},{"date":"2018-03-27","close":86.4197},{"date":"2018-03-28","close":86.6496},{"date":"2018-03-29","close":87.0426},{"date":"2018-04-02","close":86.9958},{"date":"2018-04-03","close":86.7652},{"date":"2018-04-04","close":86.7652},{"date":"2018-04-05","close":86.795},{"date":"2018-04-06","close":87.0552},{"date":"2018-04-09","close":87.0999},{"date":"2018-04-10","close":87.1222},{"date":"2018-04-11","close":87.1817},{"date":"2018-04-12","close":86.9437},{"date":"2018-04-13","close":86.9734},{"date":"2018-04-16","close":86.9809},{"date":"2018-04-17","close":86.9883},{"date":"2018-04-18","close":86.5421},{"date":"2018-04-19","close":86.215},{"date":"2018-04-20","close":85.8655},{"date":"2018-04-23","close":85.8282},{"date":"2018-04-24","close":85.5754},{"date":"2018-04-25","close":85.3078},{"date":"2018-04-26","close":85.5606},{"date":"2018-04-27","close":85.7539},{"date":"2018-04-30","close":85.6796},{"date":"2018-05-01","close":85.4476},{"date":"2018-05-02","close":85.3805},{"date":"2018-05-03","close":85.3954},{"date":"2018-05-04","close":85.5147},{"date":"2018-05-07","close":85.4178},{"date":"2018-05-08","close":85.388},{"date":"2018-05-09","close":85.3731},{"date":"2018-05-10","close":85.8056},{"date":"2018-05-11","close":85.9548},{"date":"2018-05-14","close":85.7982},{"date":"2018-05-15","close":85.1493},{"date":"2018-05-16","close":85.0374},{"date":"2018-05-17","close":84.8734},{"date":"2018-05-18","close":85.2239},{"date":"2018-05-21","close":85.2761},{"date":"2018-05-22","close":85.1866},{"date":"2018-05-23","close":85.552},{"date":"2018-05-24","close":85.7907},{"date":"2018-05-25","close":86.0442},{"date":"2018-05-29","close":86.4991},{"date":"2018-05-30","close":86.1636},{"date":"2018-05-31","close":86.1262},{"date":"2018-06-01","close":85.9609},{"date":"2018-06-04","close":85.7664},{"date":"2018-06-05","close":85.8263},{"date":"2018-06-06","close":85.5121},{"date":"2018-06-07","close":85.7963},{"date":"2018-06-08","close":85.6542},{"date":"2018-06-11","close":85.5719},{"date":"2018-06-12","close":85.5794},{"date":"2018-06-13","close":85.4971},{"date":"2018-06-14","close":85.8861},{"date":"2018-06-15","close":85.7664},{"date":"2018-06-18","close":85.6767},{"date":"2018-06-19","close":85.7215},{"date":"2018-06-20","close":85.2428},{"date":"2018-06-21","close":85.1754},{"date":"2018-06-22","close":85.2802},{"date":"2018-06-25","close":85.1979},{"date":"2018-06-26","close":85.4822},{"date":"2018-06-27","close":85.7739},{"date":"2018-06-28","close":85.6617},{"date":"2018-06-29","close":85.7066},{"date":"2018-07-02","close":85.7178},{"date":"2018-07-03","close":86.033},{"date":"2018-07-05","close":86.3031},{"date":"2018-07-06","close":86.4231},{"date":"2018-07-09","close":86.4831},{"date":"2018-07-10","close":86.3857},{"date":"2018-07-11","close":86.5582},{"date":"2018-07-12","close":86.7458},{"date":"2018-07-13","close":86.8133},{"date":"2018-07-16","close":86.6708},{"date":"2018-07-17","close":86.6107},{"date":"2018-07-18","close":86.5957},{"date":"2018-07-19","close":86.7308},{"date":"2018-07-20","close":86.4757},{"date":"2018-07-23","close":86.1305},{"date":"2018-07-24","close":86.4006},{"date":"2018-07-25","close":86.5132},{"date":"2018-07-26","close":86.5957},{"date":"2018-07-27","close":86.7083},{"date":"2018-07-30","close":86.5882},{"date":"2018-07-31","close":86.8584},{"date":"2018-08-01","close":86.5521},{"date":"2018-08-02","close":86.6574},{"date":"2018-08-03","close":86.9283},{"date":"2018-08-06","close":87.0111},{"date":"2018-08-07","close":86.7402},{"date":"2018-08-08","close":86.6047},{"date":"2018-08-09","close":86.6725},{"date":"2018-08-10","close":86.8154},{"date":"2018-08-13","close":86.7929},{"date":"2018-08-14","close":86.9058},{"date":"2018-08-15","close":87.0864},{"date":"2018-08-16","close":87.1992},{"date":"2018-08-17","close":87.2745},{"date":"2018-08-20","close":87.5002},{"date":"2018-08-21","close":87.282},{"date":"2018-08-22","close":87.2745},{"date":"2018-08-23","close":87.3046},{"date":"2018-08-24","close":87.4777},{"date":"2018-08-27","close":87.3422},{"date":"2018-08-28","close":87.0111},{"date":"2018-08-29","close":86.9208},{"date":"2018-08-30","close":87.0036},{"date":"2018-08-31","close":86.8757},{"date":"2018-09-04","close":86.7156},{"date":"2018-09-05","close":86.6628},{"date":"2018-09-06","close":86.9043},{"date":"2018-09-07","close":86.542},{"date":"2018-09-10","close":86.8288},{"date":"2018-09-11","close":86.6326},{"date":"2018-09-12","close":86.8062},{"date":"2018-09-13","close":86.9874},{"date":"2018-09-14","close":86.8817},{"date":"2018-09-17","close":86.8288},{"date":"2018-09-18","close":86.4741},{"date":"2018-09-19","close":86.3458},{"date":"2018-09-20","close":86.5722},{"date":"2018-09-21","close":86.5873},{"date":"2018-09-24","close":86.391},{"date":"2018-09-25","close":86.391},{"date":"2018-09-26","close":86.7005},{"date":"2018-09-27","close":86.8138},{"date":"2018-09-28","close":86.7534},{"date":"2018-10-01","close":86.6337},{"date":"2018-10-02","close":86.7094},{"date":"2018-10-03","close":86.2022},{"date":"2018-10-04","close":85.8463},{"date":"2018-10-05","close":85.5131},{"date":"2018-10-08","close":85.4223},{"date":"2018-10-09","close":85.6646},{"date":"2018-10-10","close":85.4299},{"date":"2018-10-11","close":85.7857},{"date":"2018-10-12","close":85.8009},{"date":"2018-10-15","close":85.6419},{"date":"2018-10-16","close":85.8615},{"date":"2018-10-17","close":85.4374},{"date":"2018-10-18","close":85.4374},{"date":"2018-10-19","close":85.3314},{"date":"2018-10-22","close":85.2254},{"date":"2018-10-23","close":85.3466},{"date":"2018-10-24","close":85.4677},{"date":"2018-10-25","close":85.3617},{"date":"2018-10-26","close":85.5056},{"date":"2018-10-29","close":85.4072},{"date":"2018-10-30","close":85.2178},{"date":"2018-10-31","close":84.9756},{"date":"2018-11-01","close":85.2331},{"date":"2018-11-02","close":84.8913},{"date":"2018-11-05","close":85.0432},{"date":"2018-11-06","close":85.1875},{"date":"2018-11-07","close":85.4078},{"date":"2018-11-08","close":85.1571},{"date":"2018-11-09","close":85.2179},{"date":"2018-11-12","close":85.2103},{"date":"2018-11-13","close":85.0964},{"date":"2018-11-14","close":84.8684},{"date":"2018-11-15","close":84.7089},{"date":"2018-11-16","close":84.876},{"date":"2018-11-19","close":84.7925},{"date":"2018-11-20","close":84.5874},{"date":"2018-11-21","close":84.7697},{"date":"2018-11-23","close":84.8077},{"date":"2018-11-26","close":84.8457},{"date":"2018-11-27","close":84.7393},{"date":"2018-11-28","close":84.9672},{"date":"2018-11-29","close":84.7241},{"date":"2018-11-30","close":84.6709},{"date":"2018-12-03","close":84.9857},{"date":"2018-12-04","close":85.0009},{"date":"2018-12-06","close":85.26},{"date":"2018-12-07","close":85.2676},{"date":"2018-12-10","close":85.5267},{"date":"2018-12-11","close":85.6791},{"date":"2018-12-12","close":85.7706},{"date":"2018-12-13","close":85.9993},{"date":"2018-12-14","close":85.9078},{"date":"2018-12-17","close":85.9993},{"date":"2018-12-18","close":86.3065},{"date":"2018-12-19","close":86.2377},{"date":"2018-12-20","close":85.9549},{"date":"2018-12-21","close":85.8708},{"date":"2018-12-24","close":85.672},{"date":"2018-12-26","close":85.6032},{"date":"2018-12-27","close":85.6032},{"date":"2018-12-28","close":86.0084},{"date":"2018-12-31","close":86.2454},{"date":"2019-01-02","close":86.5129},{"date":"2019-01-03","close":86.5512},{"date":"2019-01-04","close":86.4977},{"date":"2019-01-07","close":86.5053},{"date":"2019-01-08","close":86.6964},{"date":"2019-01-09","close":87.0251},{"date":"2019-01-10","close":86.7957},{"date":"2019-01-11","close":86.9563},{"date":"2019-01-14","close":86.727},{"date":"2019-01-15","close":86.7805},{"date":"2019-01-16","close":86.9487},{"date":"2019-01-17","close":87.1245},{"date":"2019-01-18","close":87.2774},{"date":"2019-01-22","close":87.4226},{"date":"2019-01-23","close":87.6443},{"date":"2019-01-24","close":87.8737},{"date":"2019-01-25","close":87.9501},{"date":"2019-01-28","close":87.9348},{"date":"2019-01-29","close":88.1259},{"date":"2019-01-30","close":88.5311},{"date":"2019-01-31","close":89.1503},{"date":"2019-02-01","close":88.9379},{"date":"2019-02-04","close":88.8152},{"date":"2019-02-05","close":89.1756},{"date":"2019-02-06","close":89.0069},{"date":"2019-02-07","close":88.9916},{"date":"2019-02-08","close":89.214},{"date":"2019-02-11","close":89.0146},{"date":"2019-02-12","close":89.1372},{"date":"2019-02-13","close":88.9072},{"date":"2019-02-14","close":89.0069},{"date":"2019-02-15","close":89.1143},{"date":"2019-02-19","close":89.1679},{"date":"2019-02-20","close":89.0913},{"date":"2019-02-21","close":88.8382},{"date":"2019-02-22","close":89.2369},{"date":"2019-02-25","close":89.2063},{"date":"2019-02-26","close":89.3443},{"date":"2019-02-27","close":89.0913},{"date":"2019-02-28","close":88.9686},{"date":"2019-03-01","close":88.8132},{"date":"2019-03-04","close":89.0132},{"date":"2019-03-05","close":89.044},{"date":"2019-03-06","close":89.1286},{"date":"2019-03-07","close":89.4208},{"date":"2019-03-08","close":89.5362},{"date":"2019-03-11","close":89.6362},{"date":"2019-03-12","close":89.8823},{"date":"2019-03-13","close":89.7362},{"date":"2019-03-14","close":89.5593},{"date":"2019-03-15","close":89.8823},{"date":"2019-03-18","close":89.8361},{"date":"2019-03-19","close":89.8516},{"date":"2019-03-20","close":90.4592},{"date":"2019-03-21","close":90.6284},{"date":"2019-03-22","close":91.1822},{"date":"2019-03-25","close":91.3668},{"date":"2019-03-26","close":91.4052},{"date":"2019-03-27","close":91.5283},{"date":"2019-03-28","close":91.6437},{"date":"2019-03-29","close":91.5744},{"date":"2019-04-01","close":91.2334},{"date":"2019-04-02","close":91.3569},{"date":"2019-04-03","close":91.164},{"date":"2019-04-04","close":91.3106},{"date":"2019-04-05","close":91.4572},{"date":"2019-04-08","close":91.326},{"date":"2019-04-09","close":91.5189},{"date":"2019-04-10","close":91.9663},{"date":"2019-04-11","close":91.8738},{"date":"2019-04-12","close":91.8198},{"date":"2019-04-15","close":91.6732},{"date":"2019-04-16","close":91.4186},{"date":"2019-04-17","close":91.4032},{"date":"2019-04-18","close":91.4803},{"date":"2019-04-22","close":91.3337},{"date":"2019-04-23","close":91.7118},{"date":"2019-04-24","close":92.0203},{"date":"2019-04-25","close":91.9741},{"date":"2019-04-26","close":92.2981},{"date":"2019-04-29","close":91.9355},{"date":"2019-04-30","close":91.9741},{"date":"2019-05-01","close":91.9447},{"date":"2019-05-02","close":91.6119},{"date":"2019-05-03","close":92.022},{"date":"2019-05-06","close":92.1458},{"date":"2019-05-07","close":92.1381},{"date":"2019-05-08","close":91.8286},{"date":"2019-05-09","close":91.9137},{"date":"2019-05-10","close":91.9679},{"date":"2019-05-13","close":92.022},{"date":"2019-05-14","close":92.1536},{"date":"2019-05-15","close":92.4089},{"date":"2019-05-16","close":92.2618},{"date":"2019-05-17","close":92.2696},{"date":"2019-05-20","close":92.053},{"date":"2019-05-21","close":92.1304},{"date":"2019-05-22","close":92.2464},{"date":"2019-05-23","close":92.4476},{"date":"2019-05-24","close":92.641},{"date":"2019-05-28","close":92.7029},{"date":"2019-05-29","close":92.7416},{"date":"2019-05-30","close":93.2755},{"date":"2019-05-31","close":93.4921},{"date":"2019-06-03","close":93.7801},{"date":"2019-06-04","close":93.8111},{"date":"2019-06-05","close":93.7491},{"date":"2019-06-06","close":93.9276},{"date":"2019-06-07","close":94.3467},{"date":"2019-06-10","close":94.0052},{"date":"2019-06-11","close":94.0905},{"date":"2019-06-12","close":94.2303},{"date":"2019-06-13","close":94.4709},{"date":"2019-06-14","close":94.5097},{"date":"2019-06-17","close":94.5562},{"date":"2019-06-18","close":95.1849},{"date":"2019-06-19","close":95.7903},{"date":"2019-06-20","close":96.3103},{"date":"2019-06-21","close":95.961},{"date":"2019-06-24","close":96.2016},{"date":"2019-06-25","close":95.9144},{"date":"2019-06-26","close":95.7204},{"date":"2019-06-27","close":96.2792},{"date":"2019-06-28","close":96.5276},{"date":"2019-07-01","close":96.7105},{"date":"2019-07-02","close":96.9751},{"date":"2019-07-03","close":97.2398},{"date":"2019-07-05","close":96.3836},{"date":"2019-07-08","close":96.2513},{"date":"2019-07-09","close":96.0489},{"date":"2019-07-10","close":96.2669},{"date":"2019-07-11","close":95.6986},{"date":"2019-07-12","close":95.792},{"date":"2019-07-15","close":95.9555},{"date":"2019-07-16","close":95.7531},{"date":"2019-07-17","close":96.2591},{"date":"2019-07-18","close":96.4847},{"date":"2019-07-19","close":96.3369},{"date":"2019-07-22","close":96.6327},{"date":"2019-07-23","close":96.6872},{"date":"2019-07-24","close":96.9596},{"date":"2019-07-25","close":96.6482},{"date":"2019-07-26","close":96.7806},{"date":"2019-07-29","close":96.7183},{"date":"2019-07-30","close":96.6872},{"date":"2019-07-31","close":96.7728},{"date":"2019-08-01","close":97.5596},{"date":"2019-08-02","close":97.661},{"date":"2019-08-05","close":97.7313},{"date":"2019-08-06","close":98.3401},{"date":"2019-08-07","close":98.3245},{"date":"2019-08-08","close":98.5899},{"date":"2019-08-09","close":98.3011},{"date":"2019-08-12","close":98.9177},{"date":"2019-08-13","close":98.8397},{"date":"2019-08-14","close":99.1284},{"date":"2019-08-15","close":99.6124},{"date":"2019-08-16","close":99.7919},{"date":"2019-08-19","close":99.4641},{"date":"2019-08-20","close":100.0417},{"date":"2019-08-21","close":100.2212},{"date":"2019-08-22","close":99.8543},{"date":"2019-08-23","close":100.2212},{"date":"2019-08-26","close":100.229},{"date":"2019-08-27","close":100.7676},{"date":"2019-08-28","close":100.7676},{"date":"2019-08-29","close":100.549},{"date":"2019-08-30","close":100.5334},{"date":"2019-09-03","close":100.4387},{"date":"2019-09-04","close":100.6265},{"date":"2019-09-05","close":99.8909},{"date":"2019-09-06","close":100.2509},{"date":"2019-09-09","close":99.5152},{"date":"2019-09-10","close":98.6777},{"date":"2019-09-11","close":98.5995},{"date":"2019-09-12","close":98.4664},{"date":"2019-09-13","close":97.582},{"date":"2019-09-16","close":98.0751},{"date":"2019-09-17","close":98.3255},{"date":"2019-09-18","close":98.5682},{"date":"2019-09-19","close":98.8499},{"date":"2019-09-20","close":99.5308},{"date":"2019-09-23","close":99.4604},{"date":"2019-09-24","close":99.7735},{"date":"2019-09-25","close":99.2099},{"date":"2019-09-26","close":99.4212},{"date":"2019-09-27","close":99.4447},{"date":"2019-09-30","close":99.7735},{"date":"2019-10-01","close":99.888},{"date":"2019-10-02","close":99.8488},{"date":"2019-10-03","close":100.2412},{"date":"2019-10-04","close":100.6571},{"date":"2019-10-07","close":100.147},{"date":"2019-10-08","close":100.0607},{"date":"2019-10-09","close":100.0999},{"date":"2019-10-10","close":99.5113},{"date":"2019-10-11","close":99.3309},{"date":"2019-10-14","close":99.6605},{"date":"2019-10-15","close":99.3937},{"date":"2019-10-16","close":99.5035},{"date":"2019-10-17","close":99.6448},{"date":"2019-10-18","close":99.7703},{"date":"2019-10-21","close":99.5427},{"date":"2019-10-22","close":99.7154},{"date":"2019-10-23","close":99.7703},{"date":"2019-10-24","close":99.99},{"date":"2019-10-25","close":99.8174},{"date":"2019-10-28","close":99.5192},{"date":"2019-10-29","close":99.2602},{"date":"2019-10-30","close":99.6134},{"date":"2019-10-31","close":100.2176},{"date":"2019-11-01","close":100.316},{"date":"2019-11-04","close":99.8439},{"date":"2019-11-05","close":99.2695},{"date":"2019-11-06","close":99.8282},{"date":"2019-11-07","close":99.0491},{"date":"2019-11-08","close":98.9154},{"date":"2019-11-11","close":98.9469},{"date":"2019-11-12","close":99.0413},{"date":"2019-11-13","close":99.2773},{"date":"2019-11-14","close":99.7966},{"date":"2019-11-15","close":99.8124},{"date":"2019-11-18","close":99.9226},{"date":"2019-11-19","close":100.1193},{"date":"2019-11-20","close":100.2609},{"date":"2019-11-21","close":100.0248},{"date":"2019-11-22","close":100.3002},{"date":"2019-11-25","close":100.6465},{"date":"2019-11-26","close":100.9061},{"date":"2019-11-27","close":100.8983},{"date":"2019-11-29","close":100.6937},{"date":"2019-12-02","close":100.2566},{"date":"2019-12-03","close":101.0297},{"date":"2019-12-04","close":100.8956},{"date":"2019-12-05","close":100.7852},{"date":"2019-12-06","close":100.7299},{"date":"2019-12-09","close":100.7142},{"date":"2019-12-10","close":100.7142},{"date":"2019-12-11","close":101.1087},{"date":"2019-12-12","close":100.6432},{"date":"2019-12-13","close":101.298},{"date":"2019-12-16","close":101.0692},{"date":"2019-12-17","close":100.9903},{"date":"2019-12-18","close":100.9193},{"date":"2019-12-19","close":101.019},{"date":"2019-12-20","close":100.9873},{"date":"2019-12-23","close":101.0348},{"date":"2019-12-24","close":101.1377},{"date":"2019-12-26","close":101.3196},{"date":"2019-12-27","close":101.462},{"date":"2019-12-30","close":101.6439},{"date":"2019-12-31","close":101.2246},{"date":"2020-01-02","close":101.4382},{"date":"2020-01-03","close":101.7863},{"date":"2020-01-06","close":101.4462},{"date":"2020-01-07","close":101.1851},{"date":"2020-01-08","close":101.0427},{"date":"2020-01-09","close":101.5253},{"date":"2020-01-10","close":101.81},{"date":"2020-01-13","close":101.5648},{"date":"2020-01-14","close":101.6914},{"date":"2020-01-15","close":101.9129},{"date":"2020-01-16","close":102.0552},{"date":"2020-01-17","close":102.0395},{"date":"2020-01-21","close":102.5299},{"date":"2020-01-22","close":102.5853},{"date":"2020-01-23","close":102.7198},{"date":"2020-01-24","close":102.8938},{"date":"2020-01-27","close":103.0916},{"date":"2020-01-28","close":103.0362},{"date":"2020-01-29","close":103.3685},{"date":"2020-01-30","close":103.4317},{"date":"2020-01-31","close":103.7007},{"date":"2020-02-03","close":103.619},{"date":"2020-02-04","close":103.3652},{"date":"2020-02-05","close":103.3018},{"date":"2020-02-06","close":103.2542},{"date":"2020-02-07","close":103.6507},{"date":"2020-02-10","close":103.8966},{"date":"2020-02-11","close":103.7459},{"date":"2020-02-12","close":103.6983},{"date":"2020-02-13","close":103.627},{"date":"2020-02-14","close":103.8807},{"date":"2020-02-18","close":104.079},{"date":"2020-02-19","close":103.9362},{"date":"2020-02-20","close":104.2853},{"date":"2020-02-21","close":104.4914},{"date":"2020-02-24","close":104.5073},{"date":"2020-02-25","close":104.6104},{"date":"2020-02-26","close":104.2217},{"date":"2020-02-27","close":103.6666},{"date":"2020-02-28","close":104.8324},{"date":"2020-03-02","close":104.7283},{"date":"2020-03-03","close":105.9211},{"date":"2020-03-04","close":106.0722},{"date":"2020-03-05","close":106.0324},{"date":"2020-03-06","close":106.772},{"date":"2020-03-09","close":104.1796},{"date":"2020-03-10","close":101.8338},{"date":"2020-03-11","close":98.4859},{"date":"2020-03-12","close":93.7863},{"date":"2020-03-13","close":97.8498},{"date":"2020-03-16","close":96.4582},{"date":"2020-03-17","close":92.506},{"date":"2020-03-18","close":87.8779},{"date":"2020-03-19","close":83.5361},{"date":"2020-03-20","close":84.88},{"date":"2020-03-23","close":91.1542},{"date":"2020-03-24","close":93.0229},{"date":"2020-03-25","close":97.476},{"date":"2020-03-26","close":97.5555},{"date":"2020-03-27","close":97.3568},{"date":"2020-03-30","close":98.5416},{"date":"2020-03-31","close":98.2156},{"date":"2020-04-01","close":96.7886},{"date":"2020-04-02","close":97.0437},{"date":"2020-04-03","close":96.5415},{"date":"2020-04-06","close":98.4468},{"date":"2020-04-07","close":98.5982},{"date":"2020-04-08","close":100.376},{"date":"2020-04-09","close":105.0954},{"date":"2020-04-13","close":104.075},{"date":"2020-04-14","close":103.5648},{"date":"2020-04-15","close":104.2584},{"date":"2020-04-16","close":103.7402},{"date":"2020-04-17","close":104.083},{"date":"2020-04-20","close":103.4931},{"date":"2020-04-21","close":103.1263},{"date":"2020-04-22","close":103.1901},{"date":"2020-04-23","close":103.6286},{"date":"2020-04-24","close":103.5568},{"date":"2020-04-27","close":102.7198},{"date":"2020-04-28","close":102.9988},{"date":"2020-04-29","close":103.6764},{"date":"2020-04-30","close":102.9749},{"date":"2020-05-01","close":102.5673},{"date":"2020-05-04","close":102.7271},{"date":"2020-05-05","close":102.5913},{"date":"2020-05-06","close":101.4405},{"date":"2020-05-07","close":101.7122},{"date":"2020-05-08","close":101.2247},{"date":"2020-05-11","close":100.3376},{"date":"2020-05-12","close":101.3046},{"date":"2020-05-13","close":101.5363},{"date":"2020-05-14","close":102.3755},{"date":"2020-05-15","close":102.7351},{"date":"2020-05-18","close":103.3185},{"date":"2020-05-19","close":103.3985},{"date":"2020-05-20","close":104.5333},{"date":"2020-05-21","close":104.4534},{"date":"2020-05-22","close":104.4534},{"date":"2020-05-26","close":104.3095},{"date":"2020-05-27","close":104.7411},{"date":"2020-05-28","close":104.829},{"date":"2020-05-29","close":105.5083},{"date":"2020-06-01","close":105.4618},{"date":"2020-06-02","close":105.7983},{"date":"2020-06-03","close":105.7342},{"date":"2020-06-04","close":105.4138},{"date":"2020-06-05","close":105.9585},{"date":"2020-06-08","close":106.311},{"date":"2020-06-09","close":106.0867},{"date":"2020-06-10","close":106.7837},{"date":"2020-06-11","close":105.5099},{"date":"2020-06-12","close":106.0226},{"date":"2020-06-15","close":107.5288},{"date":"2020-06-16","close":107.2323},{"date":"2020-06-17","close":107.0241},{"date":"2020-06-18","close":107.2644},{"date":"2020-06-19","close":107.3445},{"date":"2020-06-22","close":107.2404},{"date":"2020-06-23","close":107.0401},{"date":"2020-06-24","close":106.7437},{"date":"2020-06-25","close":106.8558},{"date":"2020-06-26","close":106.952},{"date":"2020-06-29","close":107.4487},{"date":"2020-06-30","close":107.7531},{"date":"2020-07-01","close":108.1787},{"date":"2020-07-02","close":108.4437},{"date":"2020-07-06","close":108.7246},{"date":"2020-07-07","close":108.8692},{"date":"2020-07-08","close":108.6926},{"date":"2020-07-09","close":109.3028},{"date":"2020-07-10","close":109.1021},{"date":"2020-07-13","close":108.8131},{"date":"2020-07-14","close":109.4474},{"date":"2020-07-15","close":109.6642},{"date":"2020-07-16","close":109.9693},{"date":"2020-07-17","close":110.2664},{"date":"2020-07-20","close":110.5715},{"date":"2020-07-21","close":110.7161},{"date":"2020-07-22","close":111.0775},{"date":"2020-07-23","close":111.1578},{"date":"2020-07-24","close":110.9088},{"date":"2020-07-27","close":110.5715},{"date":"2020-07-28","close":110.4592},{"date":"2020-07-29","close":111.0614},{"date":"2020-07-30","close":110.9409},{"date":"2020-07-31","close":111.0936},{"date":"2020-08-03","close":111.2424},{"date":"2020-08-04","close":111.6528},{"date":"2020-08-05","close":111.4998},{"date":"2020-08-06","close":111.9747},{"date":"2020-08-07","close":111.6609},{"date":"2020-08-10","close":111.4194},{"date":"2020-08-11","close":110.7193},{"date":"2020-08-12","close":110.4457},{"date":"2020-08-13","close":109.4479},{"date":"2020-08-14","close":108.9651},{"date":"2020-08-17","close":109.1904},{"date":"2020-08-18","close":109.5042},{"date":"2020-08-19","close":109.2145},{"date":"2020-08-20","close":109.6008},{"date":"2020-08-21","close":109.8019},{"date":"2020-08-24","close":109.6088},{"date":"2020-08-25","close":109.134},{"date":"2020-08-26","close":109.1743},{"date":"2020-08-27","close":108.3052},{"date":"2020-08-28","close":108.6351},{"date":"2020-08-31","close":109.118},{"date":"2020-09-01","close":109.8075},{"date":"2020-09-02","close":110.243},{"date":"2020-09-03","close":110.001},{"date":"2020-09-04","close":108.8317},{"date":"2020-09-08","close":108.9365},{"date":"2020-09-09","close":109.0092},{"date":"2020-09-10","close":109.0897},{"date":"2020-09-11","close":109.1704},{"date":"2020-09-14","close":109.4446},{"date":"2020-09-15","close":109.5656},{"date":"2020-09-16","close":109.6381},{"date":"2020-09-17","close":109.6623},{"date":"2020-09-18","close":109.4607},{"date":"2020-09-21","close":109.3559},{"date":"2020-09-22","close":109.4204},{"date":"2020-09-23","close":108.6301},{"date":"2020-09-24","close":108.3558},{"date":"2020-09-25","close":108.243},{"date":"2020-09-28","close":108.7914},{"date":"2020-09-29","close":108.6542},{"date":"2020-09-30","close":108.6381},{"date":"2020-10-01","close":108.9404},{"date":"2020-10-02","close":108.9566},{"date":"2020-10-05","close":108.5928},{"date":"2020-10-06","close":108.5039},{"date":"2020-10-07","close":108.5363},{"date":"2020-10-08","close":108.803},{"date":"2020-10-09","close":109.0535},{"date":"2020-10-12","close":109.684},{"date":"2020-10-13","close":109.5789},{"date":"2020-10-14","close":109.684},{"date":"2020-10-15","close":109.5708},{"date":"2020-10-16","close":109.3849},{"date":"2020-10-19","close":109.1748},{"date":"2020-10-20","close":108.9485},{"date":"2020-10-21","close":108.7707},{"date":"2020-10-22","close":108.5282},{"date":"2020-10-23","close":108.803},{"date":"2020-10-26","close":109.0293},{"date":"2020-10-27","close":109.4738},{"date":"2020-10-28","close":108.9323},{"date":"2020-10-29","close":108.6494},{"date":"2020-10-30","close":108.0837},{"date":"2020-11-02","close":108.5073},{"date":"2020-11-03","close":108.6126},{"date":"2020-11-04","close":110.2405},{"date":"2020-11-05","close":110.6536},{"date":"2020-11-06","close":110.3053},{"date":"2020-11-09","close":109.4711},{"date":"2020-11-10","close":109.1876},{"date":"2020-11-11","close":109.3901},{"date":"2020-11-12","close":109.8275},{"date":"2020-11-13","close":109.9571},{"date":"2020-11-16","close":110.3134},{"date":"2020-11-17","close":110.6698},{"date":"2020-11-18","close":110.9047},{"date":"2020-11-19","close":111.5203},{"date":"2020-11-20","close":111.4231},{"date":"2020-11-23","close":111.5607},{"date":"2020-11-24","close":111.3097},{"date":"2020-11-25","close":111.3744},{"date":"2020-11-27","close":111.7714},{"date":"2020-11-30","close":112.1601},{"date":"2020-12-01","close":111.7348},{"date":"2020-12-02","close":111.3615},{"date":"2020-12-03","close":111.7998},{"date":"2020-12-04","close":111.183},{"date":"2020-12-07","close":111.2804},{"date":"2020-12-08","close":111.1505},{"date":"2020-12-09","close":110.7447},{"date":"2020-12-10","close":111.2966},{"date":"2020-12-11","close":111.4102},{"date":"2020-12-14","close":111.3291},{"date":"2020-12-15","close":111.5482},{"date":"2020-12-16","close":111.4589},{"date":"2020-12-17","close":111.6216},{"date":"2020-12-18","close":111.5402},{"date":"2020-12-21","close":111.3206},{"date":"2020-12-22","close":111.6297},{"date":"2020-12-23","close":111.6541},{"date":"2020-12-24","close":112.0363},{"date":"2020-12-28","close":112.1095},{"date":"2020-12-29","close":112.1583},{"date":"2020-12-30","close":112.3046},{"date":"2020-12-31","close":112.329},{"date":"2021-01-04","close":111.7598},{"date":"2021-01-05","close":111.402},{"date":"2021-01-06","close":110.4994},{"date":"2021-01-07","close":110.483},{"date":"2021-01-08","close":110.4017},{"date":"2021-01-11","close":109.93},{"date":"2021-01-12","close":110.1659},{"date":"2021-01-13","close":111.0198},{"date":"2021-01-14","close":110.54},{"date":"2021-01-15","close":110.7107},{"date":"2021-01-19","close":110.9059},{"date":"2021-01-20","close":110.8733},{"date":"2021-01-21","close":110.4343},{"date":"2021-01-22","close":110.353},{"date":"2021-01-25","close":110.8246},{"date":"2021-01-26","close":110.8165},{"date":"2021-01-27","close":110.6213},{"date":"2021-01-28","close":110.4424},{"date":"2021-01-29","close":110.2716},{"date":"2021-02-01","close":110.4892},{"date":"2021-02-02","close":110.1959},{"date":"2021-02-03","close":109.9351},{"date":"2021-02-04","close":110.1225},{"date":"2021-02-05","close":109.8292},{"date":"2021-02-08","close":110.3018},{"date":"2021-02-09","close":110.1307},{"date":"2021-02-10","close":110.3914},{"date":"2021-02-11","close":110.098},{"date":"2021-02-12","close":109.7395},{"date":"2021-02-16","close":108.9655},{"date":"2021-02-17","close":109.5114},{"date":"2021-02-18","close":109.2996},{"date":"2021-02-19","close":108.5091},{"date":"2021-02-22","close":107.8329},{"date":"2021-02-23","close":107.9144},{"date":"2021-02-24","close":108.0773},{"date":"2021-02-25","close":106.3662},{"date":"2021-02-26","close":107.7759},{"date":"2021-03-01","close":107.8812},{"date":"2021-03-02","close":107.7587},{"date":"2021-03-03","close":106.9585},{"date":"2021-03-04","close":106.0849},{"date":"2021-03-05","close":105.9461},{"date":"2021-03-08","close":104.9582},{"date":"2021-03-09","close":105.7502},{"date":"2021-03-10","close":106.2482},{"date":"2021-03-11","close":106.3135},{"date":"2021-03-12","close":105.0888},{"date":"2021-03-15","close":105.4481},{"date":"2021-03-16","close":105.3746},{"date":"2021-03-17","close":105.4726},{"date":"2021-03-18","close":104.8684},{"date":"2021-03-19","close":105.0235},{"date":"2021-03-22","close":105.3991},{"date":"2021-03-23","close":105.7093},{"date":"2021-03-24","close":106.0277},{"date":"2021-03-25","close":105.9053},{"date":"2021-03-26","close":105.8318},{"date":"2021-03-29","close":105.5787},{"date":"2021-03-30","close":105.9053},{"date":"2021-03-31","close":106.1829},{"date":"2021-04-01","close":106.8488},{"date":"2021-04-05","close":106.3253},{"date":"2021-04-06","close":107.037},{"date":"2021-04-07","close":106.8243},{"date":"2021-04-08","close":107.2169},{"date":"2021-04-09","close":106.996},{"date":"2021-04-12","close":106.9715},{"date":"2021-04-13","close":107.4459},{"date":"2021-04-14","close":107.2988},{"date":"2021-04-15","close":107.9614},{"date":"2021-04-16","close":107.2251},{"date":"2021-04-19","close":106.9469},{"date":"2021-04-20","close":107.1515},{"date":"2021-04-21","close":107.5197},{"date":"2021-04-22","close":107.6259},{"date":"2021-04-23","close":107.716},{"date":"2021-04-26","close":107.6669},{"date":"2021-04-27","close":107.1842},{"date":"2021-04-28","close":107.2006},{"date":"2021-04-29","close":107.0696},{"date":"2021-04-30","close":107.2906},{"date":"2021-05-03","close":107.5488},{"date":"2021-05-04","close":107.6143},{"date":"2021-05-05","close":107.7455},{"date":"2021-05-06","close":107.9504},{"date":"2021-05-07","close":107.9914},{"date":"2021-05-10","close":107.4094},{"date":"2021-05-11","close":107.016},{"date":"2021-05-12","close":106.434},{"date":"2021-05-13","close":106.8357},{"date":"2021-05-14","close":107.4176},{"date":"2021-05-17","close":107.2947},{"date":"2021-05-18","close":106.9422},{"date":"2021-05-19","close":106.7537},{"date":"2021-05-20","close":107.4832},{"date":"2021-05-21","close":107.557},{"date":"2021-05-24","close":107.852},{"date":"2021-05-25","close":108.2537},{"date":"2021-05-26","close":108.1963},{"date":"2021-05-27","close":107.8684},{"date":"2021-05-28","close":107.9586},{"date":"2021-06-01","close":107.9725},{"date":"2021-06-02","close":108.145},{"date":"2021-06-03","close":107.7179},{"date":"2021-06-04","close":108.4818},{"date":"2021-06-07","close":108.3914},{"date":"2021-06-08","close":108.802},{"date":"2021-06-09","close":109.1962},{"date":"2021-06-10","close":109.689},{"date":"2021-06-11","close":109.7794},{"date":"2021-06-14","close":109.3769},{"date":"2021-06-15","close":109.459},{"date":"2021-06-16","close":109.147},{"date":"2021-06-17","close":109.7547},{"date":"2021-06-18","close":110.3296},{"date":"2021-06-21","close":109.689},{"date":"2021-06-22","close":109.8697},{"date":"2021-06-23","close":109.6973},{"date":"2021-06-24","close":109.9108},{"date":"2021-06-25","close":109.6233},{"date":"2021-06-28","close":110.0914},{"date":"2021-06-29","close":110.2228},{"date":"2021-06-30","close":110.346},{"date":"2021-07-01","close":110.2498},{"date":"2021-07-02","close":110.5624},{"date":"2021-07-06","close":110.9656},{"date":"2021-07-07","close":111.3441},{"date":"2021-07-08","close":111.4017},{"date":"2021-07-09","close":110.9327},{"date":"2021-07-12","close":110.8751},{"date":"2021-07-13","close":110.4637},{"date":"2021-07-14","close":110.9739},{"date":"2021-07-15","close":111.2125},{"date":"2021-07-16","close":111.0561},{"date":"2021-07-19","close":111.8543},{"date":"2021-07-20","close":111.6979},{"date":"2021-07-21","close":111.303},{"date":"2021-07-22","close":111.7638},{"date":"2021-07-23","close":111.7144},{"date":"2021-07-26","close":111.4675},{"date":"2021-07-27","close":111.9448},{"date":"2021-07-28","close":112.1423},{"date":"2021-07-29","close":111.8214},{"date":"2021-07-30","close":111.9118},{"date":"2021-08-02","close":112.2358},{"date":"2021-08-03","close":112.3512},{"date":"2021-08-04","close":112.376},{"date":"2021-08-05","close":111.9143},{"date":"2021-08-06","close":110.9994},{"date":"2021-08-09","close":110.5213},{"date":"2021-08-10","close":110.274},{"date":"2021-08-11","close":110.4471},{"date":"2021-08-12","close":110.6038},{"date":"2021-08-13","close":111.3456},{"date":"2021-08-16","close":111.4115},{"date":"2021-08-17","close":111.2137},{"date":"2021-08-18","close":111.1395},{"date":"2021-08-19","close":111.395},{"date":"2021-08-20","close":111.4692},{"date":"2021-08-23","close":111.5517},{"date":"2021-08-24","close":111.2961},{"date":"2021-08-25","close":111.0076},{"date":"2021-08-26","close":110.9746},{"date":"2021-08-27","close":111.5929},{"date":"2021-08-30","close":111.7825},{"date":"2021-08-31","close":111.5269},{"date":"2021-09-01","close":111.6706},{"date":"2021-09-02","close":111.8688},{"date":"2021-09-03","close":111.4642},{"date":"2021-09-07","close":110.9357},{"date":"2021-09-08","close":111.2907},{"date":"2021-09-09","close":112.0174},{"date":"2021-09-10","close":111.6954},{"date":"2021-09-13","close":111.9679},{"date":"2021-09-14","close":112.3064},{"date":"2021-09-15","close":112.1743},{"date":"2021-09-16","close":112.0174},{"date":"2021-09-17","close":111.7697},{"date":"2021-09-20","close":112.1165},{"date":"2021-09-21","close":112.1083},{"date":"2021-09-22","close":112.422},{"date":"2021-09-23","close":111.6459},{"date":"2021-09-24","close":111.4063},{"date":"2021-09-27","close":111.3486},{"date":"2021-09-28","close":110.1595},{"date":"2021-09-29","close":110.1348},{"date":"2021-09-30","close":109.8457},{"date":"2021-10-01","close":110.6441},{"date":"2021-10-04","close":110.4621},{"date":"2021-10-05","close":110.0071},{"date":"2021-10-06","close":110.0401},{"date":"2021-10-07","close":109.5521},{"date":"2021-10-08","close":109.0474},{"date":"2021-10-11","close":108.8406},{"date":"2021-10-12","close":109.5355},{"date":"2021-10-13","close":110.0898},{"date":"2021-10-14","close":110.611},{"date":"2021-10-15","close":110.2139},{"date":"2021-10-18","close":110.1229},{"date":"2021-10-19","close":109.519},{"date":"2021-10-20","close":109.2542},{"date":"2021-10-21","close":109.0226},{"date":"2021-10-22","close":109.4611},{"date":"2021-10-25","close":109.5107},{"date":"2021-10-26","close":109.9823},{"date":"2021-10-27","close":110.6524},{"date":"2021-10-28","close":110.4869},{"date":"2021-10-29","close":110.429},{"date":"2021-11-01","close":110.2317},{"date":"2021-11-02","close":110.6545},{"date":"2021-11-03","close":110.3726},{"date":"2021-11-04","close":110.9529},{"date":"2021-11-05","close":111.7652},{"date":"2021-11-08","close":111.5083},{"date":"2021-11-09","close":111.8067},{"date":"2021-11-10","close":110.6628},{"date":"2021-11-11","close":110.3477},{"date":"2021-11-12","close":110.2317},{"date":"2021-11-15","close":109.3945},{"date":"2021-11-16","close":109.2121},{"date":"2021-11-17","close":109.6514},{"date":"2021-11-18","close":109.9001},{"date":"2021-11-19","close":110.3146},{"date":"2021-11-22","close":109.353},{"date":"2021-11-23","close":108.5739},{"date":"2021-11-24","close":109.0961},{"date":"2021-11-26","close":109.983},{"date":"2021-11-29","close":110.0576},{"date":"2021-11-30","close":110.298},{"date":"2021-12-01","close":110.3138},{"date":"2021-12-02","close":110.5713},{"date":"2021-12-03","close":111.493},{"date":"2021-12-06","close":110.9283},{"date":"2021-12-07","close":110.9782},{"date":"2021-12-08","close":110.2391},{"date":"2021-12-09","close":110.1478},{"date":"2021-12-10","close":110.2723},{"date":"2021-12-13","close":110.7705},{"date":"2021-12-14","close":110.2723},{"date":"2021-12-15","close":110.4135},{"date":"2021-12-16","close":110.4101},{"date":"2021-12-17","close":110.668},{"date":"2021-12-20","close":110.1855},{"date":"2021-12-21","close":110.4018},{"date":"2021-12-22","close":110.5766},{"date":"2021-12-23","close":110.4101},{"date":"2021-12-27","close":110.7346},{"date":"2021-12-28","close":110.5932},{"date":"2021-12-29","close":109.9858},{"date":"2021-12-30","close":110.4268},{"date":"2021-12-31","close":110.2604},{"date":"2022-01-03","close":109.0872},{"date":"2022-01-04","close":109.1787},{"date":"2022-01-05","close":108.5381},{"date":"2022-01-06","close":108.3966},{"date":"2022-01-07","close":107.9307},{"date":"2022-01-10","close":107.8308},{"date":"2022-01-11","close":108.1553},{"date":"2022-01-12","close":108.0804},{"date":"2022-01-13","close":108.4216},{"date":"2022-01-14","close":107.4647},{"date":"2022-01-18","close":106.4414},{"date":"2022-01-19","close":106.6078},{"date":"2022-01-20","close":106.5495},{"date":"2022-01-21","close":107.2484},{"date":"2022-01-24","close":106.9156},{"date":"2022-01-25","close":106.6161},{"date":"2022-01-26","close":105.8922},{"date":"2022-01-27","close":106.1335},{"date":"2022-01-28","close":106.25},{"date":"2022-01-31","close":106.2999},{"date":"2022-02-01","close":106.4766},{"date":"2022-02-02","close":106.485},{"date":"2022-02-03","close":105.6264},{"date":"2022-02-04","close":104.576},{"date":"2022-02-07","close":104.7677},{"date":"2022-02-08","close":104.3759},{"date":"2022-02-09","close":104.7261},{"date":"2022-02-10","close":103.3006},{"date":"2022-02-11","close":104.0675},{"date":"2022-02-14","close":103.1422},{"date":"2022-02-15","close":102.6253},{"date":"2022-02-16","close":102.7754},{"date":"2022-02-17","close":102.8504},{"date":"2022-02-18","close":103.1005},{"date":"2022-02-22","close":102.9671},{"date":"2022-02-23","close":102.0335},{"date":"2022-02-24","close":102.517},{"date":"2022-02-25","close":102.9338},{"date":"2022-02-28","close":104.0342},{"date":"2022-03-01","close":104.39},{"date":"2022-03-02","close":102.8029},{"date":"2022-03-03","close":103.1788},{"date":"2022-03-04","close":103.279},{"date":"2022-03-07","close":102.0261},{"date":"2022-03-08","close":101.4163},{"date":"2022-03-09","close":101.5917},{"date":"2022-03-10","close":100.4306},{"date":"2022-03-11","close":100.3888},{"date":"2022-03-14","close":98.9354},{"date":"2022-03-15","close":99.7122},{"date":"2022-03-16","close":100.5643},{"date":"2022-03-17","close":101.5499},{"date":"2022-03-18","close":101.7504},{"date":"2022-03-21","close":100.3387},{"date":"2022-03-22","close":100.0965},{"date":"2022-03-23","close":100.3805},{"date":"2022-03-24","close":100.4223},{"date":"2022-03-25","close":99.6287},{"date":"2022-03-28","close":100.18},{"date":"2022-03-29","close":101.0237},{"date":"2022-03-30","close":101.2576},{"date":"2022-03-31","close":101.0237},{"date":"2022-04-01","close":101.3627},{"date":"2022-04-04","close":101.7143},{"date":"2022-04-05","close":99.9313},{"date":"2022-04-06","close":99.3453},{"date":"2022-04-07","close":98.8849},{"date":"2022-04-08","close":98.1064},{"date":"2022-04-11","close":97.1521},{"date":"2022-04-12","close":97.2191},{"date":"2022-04-13","close":97.7214},{"date":"2022-04-14","close":96.5829},{"date":"2022-04-18","close":95.8463},{"date":"2022-04-19","close":95.0846},{"date":"2022-04-20","close":96.0723},{"date":"2022-04-21","close":95.0511},{"date":"2022-04-22","close":94.9422},{"date":"2022-04-25","close":95.997},{"date":"2022-04-26","close":95.9467},{"date":"2022-04-27","close":95.0259},{"date":"2022-04-28","close":95.3106},{"date":"2022-04-29","close":94.2558},{"date":"2022-05-02","close":93.6971},{"date":"2022-05-03","close":94.3012},{"date":"2022-05-04","close":95.224},{"date":"2022-05-05","close":93.7642},{"date":"2022-05-06","close":92.9672},{"date":"2022-05-09","close":93.2944},{"date":"2022-05-10","close":93.6887},{"date":"2022-05-11","close":94.125},{"date":"2022-05-12","close":94.1669},{"date":"2022-05-13","close":93.6719},{"date":"2022-05-16","close":93.7978},{"date":"2022-05-17","close":93.2608},{"date":"2022-05-18","close":93.6048},{"date":"2022-05-19","close":93.8565},{"date":"2022-05-20","close":94.3179},{"date":"2022-05-23","close":93.9823},{"date":"2022-05-24","close":95.2156},{"date":"2022-05-25","close":96.1972},{"date":"2022-05-26","close":96.2224},{"date":"2022-05-27","close":96.7258},{"date":"2022-05-31","close":96.0126},{"date":"2022-06-01","close":95.4526},{"date":"2022-06-02","close":95.4946},{"date":"2022-06-03","close":95.1918},{"date":"2022-06-06","close":94.5191},{"date":"2022-06-07","close":95.0236},{"date":"2022-06-08","close":94.477},{"date":"2022-06-09","close":93.8547},{"date":"2022-06-10","close":92.9464},{"date":"2022-06-13","close":90.8019},{"date":"2022-06-14","close":90.3309},{"date":"2022-06-15","close":91.7438},{"date":"2022-06-16","close":91.8447},{"date":"2022-06-17","close":92.0297},{"date":"2022-06-21","close":91.1046},{"date":"2022-06-22","close":91.769},{"date":"2022-06-23","close":92.4754},{"date":"2022-06-24","close":92.5848},{"date":"2022-06-27","close":91.7354},{"date":"2022-06-28","close":91.7102},{"date":"2022-06-29","close":92.2568},{"date":"2022-06-30","close":92.5343},{"date":"2022-07-01","close":93.704},{"date":"2022-07-05","close":93.6786},{"date":"2022-07-06","close":93.2148},{"date":"2022-07-07","close":93.2064},{"date":"2022-07-08","close":93.0546},{"date":"2022-07-11","close":93.316},{"date":"2022-07-12","close":93.451},{"date":"2022-07-13","close":94.1509},{"date":"2022-07-14","close":93.5522},{"date":"2022-07-15","close":94.3027},{"date":"2022-07-18","close":93.6449},{"date":"2022-07-19","close":93.9063},{"date":"2022-07-20","close":93.8051},{"date":"2022-07-21","close":95.0869},{"date":"2022-07-22","close":95.8205},{"date":"2022-07-25","close":95.011},{"date":"2022-07-26","close":94.9941},{"date":"2022-07-27","close":95.6266},{"date":"2022-07-28","close":96.4193},{"date":"2022-07-29","close":96.6469},{"date":"2022-08-01","close":96.838},{"date":"2022-08-02","close":95.6545},{"date":"2022-08-03","close":96.6943},{"date":"2022-08-04","close":96.8464},{"date":"2022-08-05","close":95.5362},{"date":"2022-08-08","close":95.9166},{"date":"2022-08-09","close":95.4855},{"date":"2022-08-10","close":96.39},{"date":"2022-08-11","close":95.4601},{"date":"2022-08-12","close":96.5675},{"date":"2022-08-15","close":96.4999},{"date":"2022-08-16","close":96.1279},{"date":"2022-08-17","close":95.2234},{"date":"2022-08-18","close":95.4686},{"date":"2022-08-19","close":94.3359},{"date":"2022-08-22","close":93.7019},{"date":"2022-08-23","close":93.8033},{"date":"2022-08-24","close":93.5244},{"date":"2022-08-25","close":94.488},{"date":"2022-08-26","close":93.9217},{"date":"2022-08-29","close":93.2285},{"date":"2022-08-30","close":93.3469},{"date":"2022-08-31","close":92.3663},{"date":"2022-09-01","close":91.8102},{"date":"2022-09-02","close":91.878},{"date":"2022-09-06","close":90.632},{"date":"2022-09-07","close":91.8696},{"date":"2022-09-08","close":91.6577},{"date":"2022-09-09","close":91.8696},{"date":"2022-09-12","close":91.6662},{"date":"2022-09-13","close":91.005},{"date":"2022-09-14","close":91.4373},{"date":"2022-09-15","close":90.9965},{"date":"2022-09-16","close":90.7846},{"date":"2022-09-19","close":90.9371},{"date":"2022-09-20","close":90.0302},{"date":"2022-09-21","close":90.3692},{"date":"2022-09-22","close":89.0977},{"date":"2022-09-23","close":88.8434},{"date":"2022-09-26","close":87.3007},{"date":"2022-09-27","close":85.9868},{"date":"2022-09-28","close":87.7161},{"date":"2022-09-29","close":87.0633},{"date":"2022-09-30","close":86.8429},{"date":"2022-10-03","close":88.4495},{"date":"2022-10-04","close":88.8577},{"date":"2022-10-05","close":88.1859},{"date":"2022-10-06","close":87.9817},{"date":"2022-10-07","close":87.1057},{"date":"2022-10-10","close":86.3233},{"date":"2022-10-11","close":86.1447},{"date":"2022-10-12","close":86.0427},{"date":"2022-10-13","close":86.1957},{"date":"2022-10-14","close":85.3708},{"date":"2022-10-17","close":85.779},{"date":"2022-10-18","close":86.2893},{"date":"2022-10-19","close":85.1071},{"date":"2022-10-20","close":84.3672},{"date":"2022-10-21","close":84.6054},{"date":"2022-10-24","close":84.5628},{"date":"2022-10-25","close":85.694},{"date":"2022-10-26","close":86.0852},{"date":"2022-10-27","close":86.4849},{"date":"2022-10-28","close":86.6635},{"date":"2022-10-31","close":86.1957},{"date":"2022-11-01","close":86.8159},{"date":"2022-11-02","close":86.3979},{"date":"2022-11-03","close":86.0908},{"date":"2022-11-04","close":86.2614},{"date":"2022-11-07","close":85.9458},{"date":"2022-11-08","close":86.3041},{"date":"2022-11-09","close":86.0823},{"date":"2022-11-10","close":88.9656},{"date":"2022-11-11","close":89.2045},{"date":"2022-11-14","close":88.7523},{"date":"2022-11-15","close":89.9893},{"date":"2022-11-16","close":90.757},{"date":"2022-11-17","close":90.2708},{"date":"2022-11-18","close":90.2623},{"date":"2022-11-21","close":90.1258},{"date":"2022-11-22","close":90.9277},{"date":"2022-11-23","close":91.8405},{"date":"2022-11-25","close":91.9343},{"date":"2022-11-28","close":91.2689},{"date":"2022-11-29","close":90.8168},{"date":"2022-11-30","close":91.9258},{"date":"2022-12-01","close":93.0759},{"date":"2022-12-02","close":93.6407},{"date":"2022-12-05","close":92.8449},{"date":"2022-12-06","close":93.1273},{"date":"2022-12-07","close":94.1628},{"date":"2022-12-08","close":93.8632},{"date":"2022-12-09","close":93.1615},{"date":"2022-12-12","close":93.0417},{"date":"2022-12-13","close":93.8547},{"date":"2022-12-14","close":93.9403},{"date":"2022-12-15","close":94.0193},{"date":"2022-12-16","close":93.6158},{"date":"2022-12-19","close":92.6716},{"date":"2022-12-20","close":91.5814},{"date":"2022-12-21","close":92.208},{"date":"2022-12-22","close":92.1823},{"date":"2022-12-23","close":91.899},{"date":"2022-12-27","close":90.7145},{"date":"2022-12-28","close":90.4312},{"date":"2022-12-29","close":91.075},{"date":"2022-12-30","close":90.4999},{"date":"2023-01-03","close":91.1265},{"date":"2023-01-04","close":91.7874},{"date":"2023-01-05","close":91.7188},{"date":"2023-01-06","close":93.221},{"date":"2023-01-09","close":93.5901},{"date":"2023-01-10","close":93.2725},{"date":"2023-01-11","close":94.0707},{"date":"2023-01-12","close":95.1352},{"date":"2023-01-13","close":94.8261},{"date":"2023-01-17","close":94.4828},{"date":"2023-01-18","close":95.5901},{"date":"2023-01-19","close":95.3927},{"date":"2023-01-20","close":94.8948},{"date":"2023-01-23","close":94.6201},{"date":"2023-01-24","close":95.118},{"date":"2023-01-25","close":95.1609},{"date":"2023-01-26","close":95.1266},{"date":"2023-01-27","close":94.8519},{"date":"2023-01-30","close":94.4914},{"date":"2023-01-31","close":95.1695},{"date":"2023-02-01","close":96.1356},{"date":"2023-02-02","close":96.2734},{"date":"2023-02-03","close":95.1798},{"date":"2023-02-06","close":94.448},{"date":"2023-02-07","close":94.1379},{"date":"2023-02-08","close":94.2327},{"date":"2023-02-09","close":93.4405},{"date":"2023-02-10","close":92.7861},{"date":"2023-02-13","close":93.1305},{"date":"2023-02-14","close":92.8981},{"date":"2023-02-15","close":92.5451},{"date":"2023-02-16","close":91.8046},{"date":"2023-02-17","close":92.1662},{"date":"2023-02-21","close":90.8574},{"date":"2023-02-22","close":91.1157},{"date":"2023-02-23","close":91.8304},{"date":"2023-02-24","close":91.1415},{"date":"2023-02-27","close":91.1673},{"date":"2023-02-28","close":91.2018},{"date":"2023-03-01","close":90.6332},{"date":"2023-03-02","close":90.711},{"date":"2023-03-03","close":91.7393},{"date":"2023-03-06","close":91.4887},{"date":"2023-03-07","close":91.2295},{"date":"2023-03-08","close":91.0826},{"date":"2023-03-09","close":90.9962},{"date":"2023-03-10","close":92.3009},{"date":"2023-03-13","close":92.3787},{"date":"2023-03-14","close":92.1022},{"date":"2023-03-15","close":92.9835},{"date":"2023-03-16","close":92.8453},{"date":"2023-03-17","close":93.3119},{"date":"2023-03-20","close":93.0354},{"date":"2023-03-21","close":93.4847},{"date":"2023-03-22","close":94.0291},{"date":"2023-03-23","close":94.2969},{"date":"2023-03-24","close":94.5907},{"date":"2023-03-27","close":93.4588},{"date":"2023-03-28","close":93.3033},{"date":"2023-03-29","close":93.7353},{"date":"2023-03-30","close":93.8649},{"date":"2023-03-31","close":94.7117},{"date":"2023-04-03","close":95.2838},{"date":"2023-04-04","close":95.4051},{"date":"2023-04-05","close":95.7171},{"date":"2023-04-06","close":95.6305},{"date":"2023-04-10","close":95.1884},{"date":"2023-04-11","close":95.1624},{"date":"2023-04-12","close":94.963},{"date":"2023-04-13","close":95.1278},{"date":"2023-04-14","close":94.8157},{"date":"2023-04-17","close":94.2177},{"date":"2023-04-18","close":94.5296},{"date":"2023-04-19","close":94.0616},{"date":"2023-04-20","close":94.417},{"date":"2023-04-21","close":94.4777},{"date":"2023-04-24","close":94.8937},{"date":"2023-04-25","close":95.3098},{"date":"2023-04-26","close":94.8937},{"date":"2023-04-27","close":94.547},{"date":"2023-04-28","close":95.2838},{"date":"2023-05-01","close":93.7461},{"date":"2023-05-02","close":94.8767},{"date":"2023-05-03","close":95.0333},{"date":"2023-05-04","close":94.7724},{"date":"2023-05-05","close":94.3984},{"date":"2023-05-08","close":93.72},{"date":"2023-05-09","close":93.6852},{"date":"2023-05-10","close":94.4245},{"date":"2023-05-11","close":94.7898},{"date":"2023-05-12","close":94.207},{"date":"2023-05-15","close":93.7026},{"date":"2023-05-16","close":93.233},{"date":"2023-05-17","close":93.2243},{"date":"2023-05-18","close":92.8329},{"date":"2023-05-19","close":92.7198},{"date":"2023-05-22","close":92.6851},{"date":"2023-05-23","close":92.8764},{"date":"2023-05-24","close":92.5111},{"date":"2023-05-25","close":92.2067},{"date":"2023-05-26","close":92.5981},{"date":"2023-05-30","close":93.2939},{"date":"2023-05-31","close":93.5983},{"date":"2023-06-01","close":93.8853},{"date":"2023-06-02","close":93.6323},{"date":"2023-06-05","close":93.4316},{"date":"2023-06-06","close":93.6148},{"date":"2023-06-07","close":92.7772},{"date":"2023-06-08","close":93.3967},{"date":"2023-06-09","close":93.1524},{"date":"2023-06-12","close":93.4491},{"date":"2023-06-13","close":93.0302},{"date":"2023-06-14","close":93.3182},{"date":"2023-06-15","close":94.1296},{"date":"2023-06-16","close":93.9639},{"date":"2023-06-20","close":94.3041},{"date":"2023-06-21","close":94.1995},{"date":"2023-06-22","close":93.7108},{"date":"2023-06-23","close":93.9726},{"date":"2023-06-26","close":94.0773},{"date":"2023-06-27","close":93.9726},{"date":"2023-06-28","close":94.3827},{"date":"2023-06-29","close":93.6672},{"date":"2023-06-30","close":94.3565},{"date":"2023-07-03","close":94.0921},{"date":"2023-07-05","close":93.4181},{"date":"2023-07-06","close":92.4727},{"date":"2023-07-07","close":92.3852},{"date":"2023-07-10","close":92.8667},{"date":"2023-07-11","close":93.3043},{"date":"2023-07-12","close":94.1272},{"date":"2023-07-13","close":94.7924},{"date":"2023-07-14","close":94.0571},{"date":"2023-07-17","close":94.2147},{"date":"2023-07-18","close":94.451},{"date":"2023-07-19","close":94.985},{"date":"2023-07-20","close":94.346},{"date":"2023-07-21","close":94.5123},{"date":"2023-07-24","close":94.3985},{"date":"2023-07-25","close":94.2497},{"date":"2023-07-26","close":94.6874},{"date":"2023-07-27","close":93.5319},{"date":"2023-07-28","close":94.1447},{"date":"2023-07-31","close":94.4073},{"date":"2023-08-01","close":93.4665},{"date":"2023-08-02","close":92.8956},{"date":"2023-08-03","close":92.0612},{"date":"2023-08-04","close":93.0186},{"date":"2023-08-07","close":92.7902},{"date":"2023-08-08","close":93.1591},{"date":"2023-08-09","close":93.2469},{"date":"2023-08-10","close":92.5882},{"date":"2023-08-11","close":92.272},{"date":"2023-08-14","close":92.2369},{"date":"2023-08-15","close":91.7537},{"date":"2023-08-16","close":91.3409},{"date":"2023-08-17","close":91.095},{"date":"2023-08-18","close":91.4375},{"date":"2023-08-21","close":90.8929},{"date":"2023-08-22","close":91.174},{"date":"2023-08-23","close":92.4564},{"date":"2023-08-24","close":92.1402},{"date":"2023-08-25","close":92.1929},{"date":"2023-08-28","close":92.4828},{"date":"2023-08-29","close":93.2206},{"date":"2023-08-30","close":93.0889},{"date":"2023-08-31","close":93.2469},{"date":"2023-09-01","close":92.5832},{"date":"2023-09-05","close":91.9221},{"date":"2023-09-06","close":91.8339},{"date":"2023-09-07","close":92.2394},{"date":"2023-09-08","close":92.3099},{"date":"2023-09-11","close":92.1336},{"date":"2023-09-12","close":92.1072},{"date":"2023-09-13","close":92.3099},{"date":"2023-09-14","close":92.1424},{"date":"2023-09-15","close":92.0014},{"date":"2023-09-18","close":92.1777},{"date":"2023-09-19","close":91.8692},{"date":"2023-09-20","close":91.9044},{"date":"2023-09-21","close":90.9789},{"date":"2023-09-22","close":91.5342},{"date":"2023-09-25","close":90.6439},{"date":"2023-09-26","close":90.3883},{"date":"2023-09-27","close":89.9651},{"date":"2023-09-28","close":90.1238},{"date":"2023-09-29","close":89.9299},{"date":"2023-10-02","close":89.106},{"date":"2023-10-03","close":88.0795},{"date":"2023-10-04","close":88.8494},{"date":"2023-10-05","close":88.7432},{"date":"2023-10-06","close":88.4777},{"date":"2023-10-09","close":89.575},{"date":"2023-10-10","close":89.6104},{"date":"2023-10-11","close":90.1591},{"date":"2023-10-12","close":89.2211},{"date":"2023-10-13","close":89.7166},{"date":"2023-10-16","close":89.0972},{"date":"2023-10-17","close":88.3892},{"date":"2023-10-18","close":87.6813},{"date":"2023-10-19","close":86.9733},{"date":"2023-10-20","close":87.3184},{"date":"2023-10-23","close":87.9998},{"date":"2023-10-24","close":88.4954},{"date":"2023-10-25","close":87.6901},{"date":"2023-10-26","close":88.3272},{"date":"2023-10-27","close":88.1503},{"date":"2023-10-30","close":87.8848},{"date":"2023-10-31","close":87.7609},{"date":"2023-11-01","close":89.0168},{"date":"2023-11-02","close":90.0738},{"date":"2023-11-03","close":90.5179},{"date":"2023-11-06","close":90.0383},{"date":"2023-11-07","close":90.7577},{"date":"2023-11-08","close":91.2196},{"date":"2023-11-09","close":90.2959},{"date":"2023-11-10","close":90.7488},{"date":"2023-11-13","close":90.7577},{"date":"2023-11-14","close":92.1789},{"date":"2023-11-15","close":91.6992},{"date":"2023-11-16","close":92.4542},{"date":"2023-11-17","close":92.7207},{"date":"2023-11-20","close":93.0937},{"date":"2023-11-21","close":93.1204},{"date":"2023-11-22","close":93.4934},{"date":"2023-11-24","close":93.0138},{"date":"2023-11-27","close":93.7688},{"date":"2023-11-28","close":94.1418},{"date":"2023-11-29","close":94.9057},{"date":"2023-11-30","close":94.4083},{"date":"2023-12-01","close":95.545},{"date":"2023-12-04","close":95.1081},{"date":"2023-12-05","close":95.8659},{"date":"2023-12-06","close":96.2225},{"date":"2023-12-07","close":96.2315},{"date":"2023-12-08","close":95.7143},{"date":"2023-12-11","close":95.6876},{"date":"2023-12-12","close":96.2315},{"date":"2023-12-13","close":97.8451},{"date":"2023-12-14","close":98.8857},{"date":"2023-12-15","close":98.7425},{"date":"2023-12-18","close":98.3309},{"date":"2023-12-19","close":98.4562},{"date":"2023-12-20","close":98.7157},{"date":"2023-12-21","close":98.6799},{"date":"2023-12-22","close":98.5099},{"date":"2023-12-26","close":98.7157},{"date":"2023-12-27","close":99.6373},{"date":"2023-12-28","close":99.3778},{"date":"2023-12-29","close":99.0109},{"date":"2024-01-02","close":98.3399},{"date":"2024-01-03","close":98.1162},{"date":"2024-01-04","close":97.5704},{"date":"2024-01-05","close":97.2215},{"date":"2024-01-08","close":97.9641},{"date":"2024-01-09","close":98.1341},{"date":"2024-01-10","close":98.0088},{"date":"2024-01-11","close":98.5994},{"date":"2024-01-12","close":98.8141},{"date":"2024-01-16","close":97.812},{"date":"2024-01-17","close":97.6062},{"date":"2024-01-18","close":97.4183},{"date":"2024-01-19","close":97.5167},{"date":"2024-01-22","close":97.7852},{"date":"2024-01-23","close":97.4273},{"date":"2024-01-24","close":97.2394},{"date":"2024-01-25","close":97.8836},{"date":"2024-01-26","close":97.6062},{"date":"2024-01-29","close":98.0088},{"date":"2024-01-30","close":98.322},{"date":"2024-01-31","close":98.5725},{"date":"2024-02-01","close":99.3348},{"date":"2024-02-02","close":98.428},{"date":"2024-02-05","close":97.4852},{"date":"2024-02-06","close":98.0329},{"date":"2024-02-07","close":97.7455},{"date":"2024-02-08","close":97.2427},{"date":"2024-02-09","close":97.117},{"date":"2024-02-12","close":97.126},{"date":"2024-02-13","close":96.0575},{"date":"2024-02-14","close":96.5065},{"date":"2024-02-15","close":96.8566},{"date":"2024-02-16","close":96.5065},{"date":"2024-02-20","close":96.8297},{"date":"2024-02-21","close":96.5873},{"date":"2024-02-22","close":96.7399},{"date":"2024-02-23","close":97.0272},{"date":"2024-02-26","close":96.722},{"date":"2024-02-27","close":96.5873},{"date":"2024-02-28","close":96.5783},{"date":"2024-02-29","close":96.6681},{"date":"2024-03-01","close":97.2566},{"date":"2024-03-04","close":97.0763},{"date":"2024-03-05","close":97.608},{"date":"2024-03-06","close":97.8694},{"date":"2024-03-07","close":98.1127},{"date":"2024-03-08","close":98.2478},{"date":"2024-03-11","close":98.2659},{"date":"2024-03-12","close":97.9504},{"date":"2024-03-13","close":97.8513},{"date":"2024-03-14","close":97.1304},{"date":"2024-03-15","close":97.1574},{"date":"2024-03-18","close":96.9952},{"date":"2024-03-19","close":97.2746},{"date":"2024-03-20","close":97.4548},{"date":"2024-03-21","close":97.599},{"date":"2024-03-22","close":97.9324},{"date":"2024-03-25","close":97.599},{"date":"2024-03-26","close":97.572},{"date":"2024-03-27","close":98.2478},{"date":"2024-03-28","close":98.1578},{"date":"2024-04-01","close":97.2179},{"date":"2024-04-02","close":97.0731},{"date":"2024-04-03","close":97.1364},{"date":"2024-04-04","close":97.245},{"date":"2024-04-05","close":96.8198},{"date":"2024-04-08","close":96.8108},{"date":"2024-04-09","close":97.3083},{"date":"2024-04-10","close":95.9243},{"date":"2024-04-11","close":95.7253},{"date":"2024-04-12","close":95.9424},{"date":"2024-04-15","close":94.884},{"date":"2024-04-16","close":94.5674},{"date":"2024-04-17","close":95.083},{"date":"2024-04-18","close":94.893},{"date":"2024-04-19","close":94.9925},{"date":"2024-04-22","close":95.2277},{"date":"2024-04-23","close":95.3905},{"date":"2024-04-24","close":95.0197},{"date":"2024-04-25","close":94.7393},{"date":"2024-04-26","close":95.1011},{"date":"2024-04-29","close":95.4991},{"date":"2024-04-30","close":94.9744},{"date":"2024-05-01","close":95.3695},{"date":"2024-05-02","close":95.9598},{"date":"2024-05-03","close":96.6319},{"date":"2024-05-06","close":96.9044},{"date":"2024-05-07","close":96.9498},{"date":"2024-05-08","close":96.7046},{"date":"2024-05-09","close":96.8589},{"date":"2024-05-10","close":96.5501},{"date":"2024-05-13","close":96.5865},{"date":"2024-05-14","close":96.8681},{"date":"2024-05-15","close":97.7308},{"date":"2024-05-16","close":97.5764},{"date":"2024-05-17","close":97.3494},{"date":"2024-05-20","close":97.304},{"date":"2024-05-21","close":97.4674},{"date":"2024-05-22","close":97.3221},{"date":"2024-05-23","close":96.8953},{"date":"2024-05-24","close":97.1587},{"date":"2024-05-28","close":96.5774},{"date":"2024-05-29","close":96.0597},{"date":"2024-05-30","close":96.65},{"date":"2024-05-31","close":97.0769},{"date":"2024-06-03","close":97.747},{"date":"2024-06-04","close":98.1298},{"date":"2024-06-05","close":98.4581},{"date":"2024-06-06","close":98.3942},{"date":"2024-06-07","close":97.5099},{"date":"2024-06-10","close":97.3094},{"date":"2024-06-11","close":97.7287},{"date":"2024-06-12","close":98.3304},{"date":"2024-06-13","close":98.7954},{"date":"2024-06-14","close":98.8774},{"date":"2024-06-17","close":98.4125},{"date":"2024-06-18","close":98.8683},{"date":"2024-06-20","close":98.5401},{"date":"2024-06-21","close":98.5675},{"date":"2024-06-24","close":98.6677},{"date":"2024-06-25","close":98.6313},{"date":"2024-06-26","close":98.0934},{"date":"2024-06-27","close":98.2848},{"date":"2024-06-28","close":97.6558},{"date":"2024-07-01","close":97.0758},{"date":"2024-07-02","close":97.6979},{"date":"2024-07-03","close":98.4206},{"date":"2024-07-05","close":98.9329},{"date":"2024-07-08","close":98.9238},{"date":"2024-07-09","close":98.7408},{"date":"2024-07-10","close":98.9787},{"date":"2024-07-11","close":99.5093},{"date":"2024-07-12","close":99.8753},{"date":"2024-07-15","close":99.3263},{"date":"2024-07-16","close":99.9027},{"date":"2024-07-17","close":99.9485},{"date":"2024-07-18","close":99.5184},{"date":"2024-07-19","close":99.1525},{"date":"2024-07-22","close":99.0976},{"date":"2024-07-23","close":99.0244},{"date":"2024-07-24","close":98.4206},{"date":"2024-07-25","close":98.814},{"date":"2024-07-26","close":99.3629},{"date":"2024-07-29","close":99.5733},{"date":"2024-07-30","close":99.6557},{"date":"2024-07-31","close":100.2321},{"date":"2024-08-01","close":100.5644},{"date":"2024-08-02","close":101.5469},{"date":"2024-08-05","close":101.2897},{"date":"2024-08-06","close":100.6287},{"date":"2024-08-07","close":100.1696},{"date":"2024-08-08","close":100.2155},{"date":"2024-08-09","close":100.7297},{"date":"2024-08-12","close":100.9409},{"date":"2024-08-13","close":101.6478},{"date":"2024-08-14","close":102.0977},{"date":"2024-08-15","close":101.7856},{"date":"2024-08-16","close":102.0885},{"date":"2024-08-19","close":102.3272},{"date":"2024-08-20","close":102.5935},{"date":"2024-08-21","close":102.823},{"date":"2024-08-22","close":102.4007},{"date":"2024-08-23","close":102.9883},{"date":"2024-08-26","close":102.8598},{"date":"2024-08-27","close":102.7772},{"date":"2024-08-28","close":102.566},{"date":"2024-08-29","close":102.3915},{"date":"2024-08-30","close":102.1069},{"date":"2024-09-03","close":102.4156},{"date":"2024-09-04","close":103.0514},{"date":"2024-09-05","close":103.5583},{"date":"2024-09-06","close":103.5122},{"date":"2024-09-09","close":103.7426},{"date":"2024-09-10","close":104.0282},{"date":"2024-09-11","close":104.0743},{"date":"2024-09-12","close":104.0006},{"date":"2024-09-13","close":104.3231},{"date":"2024-09-16","close":104.7839},{"date":"2024-09-17","close":104.7931},{"date":"2024-09-18","close":104.36},{"date":"2024-09-19","close":104.4521},{"date":"2024-09-20","close":104.5443},{"date":"2024-09-23","close":104.3968},{"date":"2024-09-24","close":104.5719},{"date":"2024-09-25","close":103.9545},{"date":"2024-09-26","close":103.9545},{"date":"2024-09-27","close":104.3692},{"date":"2024-09-30","close":104.1112},{"date":"2024-10-01","close":104.6115},{"date":"2024-10-02","close":104.3803},{"date":"2024-10-03","close":103.7052},{"date":"2024-10-04","close":103.141},{"date":"2024-10-07","close":102.6138},{"date":"2024-10-08","close":102.8173},{"date":"2024-10-09","close":102.6138},{"date":"2024-10-10","close":102.5028},{"date":"2024-10-11","close":102.4843},{"date":"2024-10-14","close":102.4936},{"date":"2024-10-15","close":102.993},{"date":"2024-10-16","close":103.3167},{"date":"2024-10-17","close":102.5491},{"date":"2024-10-18","close":102.4288},{"date":"2024-10-21","close":101.3837},{"date":"2024-10-22","close":101.3745},{"date":"2024-10-23","close":101.0323},{"date":"2024-10-24","close":101.3375},{"date":"2024-10-25","close":101.097},{"date":"2024-10-28","close":101.0138},{"date":"2024-10-29","close":101.134},{"date":"2024-10-30","close":101.0045},{"date":"2024-10-31","close":100.8011},{"date":"2024-11-01","close":100.2488},{"date":"2024-11-04","close":100.9914},{"date":"2024-11-05","close":101.474},{"date":"2024-11-06","close":100.4159},{"date":"2024-11-07","close":101.6039},{"date":"2024-11-08","close":101.9566},{"date":"2024-11-11","close":101.7617},{"date":"2024-11-12","close":100.8428},{"date":"2024-11-13","close":100.4623},{"date":"2024-11-14","close":100.4344},{"date":"2024-11-15","close":100.4809},{"date":"2024-11-18","close":100.6665},{"date":"2024-11-19","close":100.88},{"date":"2024-11-20","close":100.6386},{"date":"2024-11-21","close":100.518},{"date":"2024-11-22","close":100.6108},{"date":"2024-11-25","close":101.8638},{"date":"2024-11-26","close":101.6039},{"date":"2024-11-27","close":101.9752},{"date":"2024-11-29","close":102.6063},{"date":"2024-12-02","close":102.7674},{"date":"2024-12-03","close":102.4042},{"date":"2024-12-04","close":102.8978},{"date":"2024-12-05","close":102.8699},{"date":"2024-12-06","close":103.1027},{"date":"2024-12-09","close":102.842},{"date":"2024-12-10","close":102.6836},{"date":"2024-12-11","close":102.4042},{"date":"2024-12-12","close":101.8268},{"date":"2024-12-13","close":101.2586},{"date":"2024-12-16","close":101.389},{"date":"2024-12-17","close":101.3983},{"date":"2024-12-18","close":100.1412},{"date":"2024-12-19","close":99.5991},{"date":"2024-12-20","close":99.9917},{"date":"2024-12-23","close":99.7019},{"date":"2024-12-24","close":100.0103},{"date":"2024-12-26","close":100.1038},{"date":"2024-12-27","close":99.6832},{"date":"2024-12-30","close":100.1131},{"date":"2024-12-31","close":99.8608},{"date":"2025-01-02","close":99.8701},{"date":"2025-01-03","close":99.6365},{"date":"2025-01-06","close":99.3841},{"date":"2025-01-07","close":98.9261},{"date":"2025-01-08","close":99.085},{"date":"2025-01-10","close":98.5149},{"date":"2025-01-13","close":98.2344},{"date":"2025-01-14","close":98.3466},{"date":"2025-01-15","close":99.5243},{"date":"2025-01-16","close":99.7206},{"date":"2025-01-17","close":99.8047},{"date":"2025-01-21","close":100.3842},{"date":"2025-01-22","close":100.0664},{"date":"2025-01-23","close":99.9262},{"date":"2025-01-24","close":100.1225},{"date":"2025-01-27","close":100.8141},{"date":"2025-01-28","close":100.6739},{"date":"2025-01-29","close":100.5431},{"date":"2025-01-30","close":100.7674},{"date":"2025-01-31","close":100.4403},{"date":"2025-02-03","close":100.5988},{"date":"2025-02-04","close":100.7958},{"date":"2025-02-05","close":101.4994},{"date":"2025-02-06","close":101.3118},{"date":"2025-02-07","close":100.8709},{"date":"2025-02-10","close":100.899},{"date":"2025-02-11","close":100.6739},{"date":"2025-02-12","close":100.1298},{"date":"2025-02-13","close":100.9084},{"date":"2025-02-14","close":101.3024},{"date":"2025-02-18","close":100.8896},{"date":"2025-02-19","close":100.9459},{"date":"2025-02-20","close":101.1898},{"date":"2025-02-21","close":101.5463},{"date":"2025-02-24","close":101.8089},{"date":"2025-02-25","close":102.5875},{"date":"2025-02-26","close":102.8033},{"date":"2025-02-27","close":102.3718},{"date":"2025-02-28","close":102.8221},{"date":"2025-03-03","close":103.1469},{"date":"2025-03-04","close":102.8079},{"date":"2025-03-05","close":102.4783},{"date":"2025-03-06","close":102.1582},{"date":"2025-03-07","close":101.9981},{"date":"2025-03-10","close":102.3465},{"date":"2025-03-11","close":101.678},{"date":"2025-03-12","close":101.3766},{"date":"2025-03-13","close":101.6968},{"date":"2025-03-14","close":101.6497},{"date":"2025-03-17","close":101.8569},{"date":"2025-03-18","close":102.1017},{"date":"2025-03-19","close":102.7043},{"date":"2025-03-20","close":102.5537},{"date":"2025-03-21","close":102.4124},{"date":"2025-03-24","close":101.9699},{"date":"2025-03-25","close":102.0734},{"date":"2025-03-26","close":101.6591},{"date":"2025-03-27","close":101.5367},{"date":"2025-03-28","close":102.1488},{"date":"2025-03-31","close":102.3465},{"date":"2025-04-01","close":102.7123},{"date":"2025-04-02","close":102.9487},{"date":"2025-04-03","close":102.9392},{"date":"2025-04-04","close":102.8258},{"date":"2025-04-07","close":100.8218},{"date":"2025-04-08","close":99.5457},{"date":"2025-04-09","close":101.2094},{"date":"2025-04-10","close":99.489},{"date":"2025-04-11","close":99.4701},{"date":"2025-04-14","close":100.0845},{"date":"2025-04-15","close":100.6233},{"date":"2025-04-16","close":101.0487},{"date":"2025-04-17","close":100.9069},{"date":"2025-04-21","close":99.8198},{"date":"2025-04-22","close":100.0656},{"date":"2025-04-23","close":100.5099},{"date":"2025-04-24","close":101.5402},{"date":"2025-04-25","close":102.079},{"date":"2025-04-28","close":102.3153},{"date":"2025-04-29","close":102.5516},{"date":"2025-04-30","close":102.0696},{"date":"2025-05-01","close":101.7108},{"date":"2025-05-02","close":101.4641},{"date":"2025-05-05","close":101.3217},{"date":"2025-05-06","close":101.521},{"date":"2025-05-07","close":101.7298},{"date":"2025-05-08","close":101.2173},{"date":"2025-05-09","close":101.1793},{"date":"2025-05-12","close":101.1603},{"date":"2025-05-13","close":101.2458},{"date":"2025-05-14","close":100.7333},{"date":"2025-05-15","close":101.4546},{"date":"2025-05-16","close":101.6444},{"date":"2025-05-19","close":101.6539},{"date":"2025-05-20","close":101.4071},{"date":"2025-05-21","close":100.2777},{"date":"2025-05-22","close":100.7902},{"date":"2025-05-23","close":100.8662},{"date":"2025-05-27","close":101.7772},{"date":"2025-05-28","close":101.5305},{"date":"2025-05-29","close":101.986},{"date":"2025-05-30","close":102.2802},{"date":"2025-06-02","close":101.9907},{"date":"2025-06-03","close":102.0383},{"date":"2025-06-04","close":102.7813},{"date":"2025-06-05","close":102.4669},{"date":"2025-06-06","close":101.8478},{"date":"2025-06-09","close":102.1526},{"date":"2025-06-10","close":102.4003},{"date":"2025-06-11","close":102.7241},{"date":"2025-06-12","close":103.2957},{"date":"2025-06-13","close":102.6765},{"date":"2025-06-16","close":102.4955},{"date":"2025-06-17","close":102.848},{"date":"2025-06-18","close":102.9242},{"date":"2025-06-20","close":103.0099},{"date":"2025-06-23","close":103.2671},{"date":"2025-06-24","close":103.7529},{"date":"2025-06-25","close":103.6291},{"date":"2025-06-26","close":104.0101},{"date":"2025-06-27","close":103.8386},{"date":"2025-06-30","close":104.4102},{"date":"2025-07-01","close":104.5364},{"date":"2025-07-02","close":104.5173},{"date":"2025-07-03","close":104.2687},{"date":"2025-07-07","close":103.6472},{"date":"2025-07-08","close":103.3508},{"date":"2025-07-09","close":103.9436},{"date":"2025-07-10","close":103.9627},{"date":"2025-07-11","close":103.3317},{"date":"2025-07-14","close":103.303},{"date":"2025-07-15","close":102.9302},{"date":"2025-07-16","close":103.0927},{"date":"2025-07-17","close":103.3413},{"date":"2025-07-18","close":103.5325},{"date":"2025-07-21","close":103.934},{"date":"2025-07-22","close":104.1826},{"date":"2025-07-23","close":104.0201},{"date":"2025-07-24","close":103.8671},{"date":"2025-07-25","close":104.2017},{"date":"2025-07-28","close":103.9914},{"date":"2025-07-29","close":104.2277},{"date":"2025-07-30","close":103.8375},{"date":"2025-07-31","close":103.866},{"date":"2025-08-01","close":104.7838},{"date":"2025-08-04","close":104.9654},{"date":"2025-08-05","close":105.0419},{"date":"2025-08-06","close":105.0132},{"date":"2025-08-07","close":104.9081},{"date":"2025-08-08","close":104.5736},{"date":"2025-08-11","close":104.736},{"date":"2025-08-12","close":104.8316},{"date":"2025-08-13","close":105.386},{"date":"2025-08-14","close":105.0228},{"date":"2025-08-15","close":104.889},{"date":"2025-08-18","close":104.6978},{"date":"2025-08-19","close":104.8603},{"date":"2025-08-20","close":104.9081},{"date":"2025-08-21","close":104.5066},{"date":"2025-08-22","close":105.3286},{"date":"2025-08-25","close":105.0514},{"date":"2025-08-26","close":105.1279},{"date":"2025-08-27","close":105.1661},{"date":"2025-08-28","close":105.3286},{"date":"2025-08-29","close":104.9463},{"date":"2025-09-02","close":104.5969},{"date":"2025-09-03","close":105.2204},{"date":"2025-09-04","close":105.9397},{"date":"2025-09-05","close":106.6303},{"date":"2025-09-08","close":107.0044},{"date":"2025-09-09","close":106.8126},{"date":"2025-09-10","close":107.1291},{"date":"2025-09-11","close":107.6279},{"date":"2025-09-12","close":107.436},{"date":"2025-09-15","close":107.7717},{"date":"2025-09-16","close":107.6758},{"date":"2025-09-17","close":107.484},{"date":"2025-09-18","close":107.2634},{"date":"2025-09-19","close":107.1771},{"date":"2025-09-22","close":106.9373},{"date":"2025-09-23","close":107.1483},{"date":"2025-09-24","close":106.7167},{"date":"2025-09-25","close":106.5248},{"date":"2025-09-26","close":106.6687},{"date":"2025-09-29","close":107.0236},{"date":"2025-09-30","close":106.9181},{"date":"2025-10-01","close":107.3459},{"date":"2025-10-02","close":107.5192},{"date":"2025-10-03","close":107.3844},{"date":"2025-10-06","close":107.0379},{"date":"2025-10-07","close":107.24},{"date":"2025-10-08","close":107.1052},{"date":"2025-10-09","close":106.8935},{"date":"2025-10-10","close":107.1919},{"date":"2025-10-13","close":107.5577},{"date":"2025-10-14","close":107.9139},{"date":"2025-10-15","close":107.9139},{"date":"2025-10-16","close":108.2219},{"date":"2025-10-17","close":108.0101},{"date":"2025-10-20","close":108.3374},{"date":"2025-10-21","close":108.3567},{"date":"2025-10-22","close":108.4626},{"date":"2025-10-23","close":108.3278},{"date":"2025-10-24","close":108.5107},{"date":"2025-10-27","close":108.6936},{"date":"2025-10-28","close":108.7033},{"date":"2025-10-29","close":108.0872},{"date":"2025-10-30","close":107.5096},{"date":"2025-10-31","close":107.0764},{"date":"2025-11-03","close":106.7899},{"date":"2025-11-04","close":106.9348},{"date":"2025-11-05","close":106.616},{"date":"2025-11-06","close":107.1764},{"date":"2025-11-07","close":106.9638},{"date":"2025-11-10","close":107.0218},{"date":"2025-11-11","close":107.4469},{"date":"2025-11-12","close":107.3406},{"date":"2025-11-13","close":106.8092},{"date":"2025-11-14","close":106.5194},{"date":"2025-11-17","close":106.587},{"date":"2025-11-18","close":106.6353},{"date":"2025-11-19","close":106.645},{"date":"2025-11-20","close":106.7899},{"date":"2025-11-21","close":107.1667},{"date":"2025-11-24","close":107.5918},{"date":"2025-11-25","close":107.8913},{"date":"2025-11-26","close":108.2585},{"date":"2025-11-28","close":108.0749},{"date":"2025-12-01","close":107.4986},{"date":"2025-12-02","close":107.5665},{"date":"2025-12-03","close":107.8089},{"date":"2025-12-04","close":107.615},{"date":"2025-12-05","close":107.5083},{"date":"2025-12-08","close":107.2852},{"date":"2025-12-09","close":107.1495},{"date":"2025-12-10","close":107.644},{"date":"2025-12-11","close":107.4889},{"date":"2025-12-12","close":106.8391},{"date":"2025-12-15","close":106.9652},{"date":"2025-12-16","close":107.2076},{"date":"2025-12-17","close":107.0913},{"date":"2025-12-18","close":107.4986},{"date":"2025-12-19","close":107.2236},{"date":"2025-12-22","close":107.2041},{"date":"2025-12-23","close":107.3112},{"date":"2025-12-24","close":107.7299},{"date":"2025-12-26","close":107.7202},{"date":"2025-12-29","close":107.8662},{"date":"2025-12-30","close":107.7396},{"date":"2025-12-31","close":107.282},{"date":"2026-01-02","close":107.2528},{"date":"2026-01-05","close":107.5546},{"date":"2026-01-06","close":107.5546},{"date":"2026-01-07","close":107.6325},{"date":"2026-01-08","close":107.3307},{"date":"2026-01-09","close":107.7202},{"date":"2026-01-12","close":107.5936},{"date":"2026-01-13","close":107.8272},{"date":"2026-01-14","close":108.0999},{"date":"2026-01-15","close":107.9636},{"date":"2026-01-16","close":107.652},{"date":"2026-01-20","close":106.9997},{"date":"2026-01-21","close":107.6423},{"date":"2026-01-22","close":107.8467},{"date":"2026-01-23","close":107.9149},{"date":"2026-01-26","close":108.0025},{"date":"2026-01-27","close":107.8857},{"date":"2026-01-28","close":107.7299},{"date":"2026-01-29","close":107.7591},{"date":"2026-01-30","close":107.652},{"date":"2026-02-02","close":107.5525},{"date":"2026-02-03","close":107.6014},{"date":"2026-02-04","close":107.4646},{"date":"2026-02-05","close":107.9825},{"date":"2026-02-06","close":108.0411},{"date":"2026-02-09","close":108.0411},{"date":"2026-02-10","close":108.2952},{"date":"2026-02-11","close":108.178},{"date":"2026-02-12","close":108.6861},{"date":"2026-02-13","close":109.0477},{"date":"2026-02-17","close":109.1552},{"date":"2026-02-18","close":109.0477},{"date":"2026-02-19","close":109.1356},{"date":"2026-02-20","close":109.0477},{"date":"2026-02-23","close":109.1649},{"date":"2026-02-24","close":109.1356},{"date":"2026-02-25","close":109.1063},{"date":"2026-02-26","close":109.1747},{"date":"2026-02-27","close":109.1356},{"date":"2026-03-02","close":108.7671},{"date":"2026-03-03","close":108.718},{"date":"2026-03-04","close":108.8161},{"date":"2026-03-05","close":108.3846},{"date":"2026-03-06","close":108.0218},{"date":"2026-03-09","close":108.669},{"date":"2026-03-10","close":107.9238},{"date":"2026-03-11","close":107.0412},{"date":"2026-03-12","close":106.4627},{"date":"2026-03-13","close":106.0704},{"date":"2026-03-16","close":106.5803},{"date":"2026-03-17","close":107.1785},{"date":"2026-03-18","close":106.6},{"date":"2026-03-19","close":107.0706},{"date":"2026-03-20","close":105.7566},{"date":"2026-03-23","close":106.4529},{"date":"2026-03-24","close":106.2371},{"date":"2026-03-25","close":106.6196},{"date":"2026-03-26","close":105.7861},{"date":"2026-03-27","close":105.5311},{"date":"2026-03-30","close":106.2077},{"date":"2026-03-31","close":106.8745},{"date":"2026-04-01","close":106.9887},{"date":"2026-04-02","close":107.4417},{"date":"2026-04-06","close":107.2743},{"date":"2026-04-07","close":107.3924},{"date":"2026-04-08","close":107.806},{"date":"2026-04-09","close":107.806},{"date":"2026-04-10","close":107.5204},{"date":"2026-04-13","close":107.934},{"date":"2026-04-14","close":108.2884},{"date":"2026-04-15","close":108.249},{"date":"2026-04-16","close":107.7469},{"date":"2026-04-17","close":108.3475},{"date":"2026-04-20","close":108.3377},{"date":"2026-04-21","close":107.9241},{"date":"2026-04-22","close":108.1309},{"date":"2026-04-23","close":107.8355},{"date":"2026-04-24","close":107.9143},{"date":"2026-04-27","close":107.609},{"date":"2026-04-28","close":107.6583},{"date":"2026-04-29","close":107.0577},{"date":"2026-04-30","close":107.1758},{"date":"2026-05-01","close":107.3477},{"date":"2026-05-04","close":107.0017},{"date":"2026-05-05","close":107.3971},{"date":"2026-05-06","close":107.9309},{"date":"2026-05-07","close":107.4861},{"date":"2026-05-08","close":107.9408},{"date":"2026-05-11","close":107.6739},{"date":"2026-05-12","close":107.3081},{"date":"2026-05-13","close":107.3674},{"date":"2026-05-14","close":107.2983},{"date":"2026-05-15","close":106.6162},{"date":"2026-05-18","close":106.4185},{"date":"2026-05-19","close":105.8847},{"date":"2026-05-20","close":106.7052},{"date":"2026-05-21","close":106.9226},{"date":"2026-05-22","close":107.1203},{"date":"2026-05-26","close":107.5256},{"date":"2026-05-27","close":107.6739},{"date":"2026-05-28","close":108.0001},{"date":"2026-05-29","close":108.0989},{"date":"2026-06-01","close":108.0821},{"date":"2026-06-02","close":108.0722},{"date":"2026-06-03","close":107.7745},{"date":"2026-06-04","close":108.0027},{"date":"2026-06-05","close":107.328},{"date":"2026-06-08","close":107.2189},{"date":"2026-06-09","close":107.5662},{"date":"2026-06-10","close":107.3181},{"date":"2026-06-11","close":108.2309},{"date":"2026-06-12","close":108.1615},{"date":"2026-06-15","close":108.1416},{"date":"2026-06-16","close":108.2706},{"date":"2026-06-17","close":107.9234},{"date":"2026-06-18","close":108.221},{"date":"2026-06-22","close":107.9333},{"date":"2026-06-23","close":108.0623},{"date":"2026-06-24","close":108.5584},{"date":"2026-06-25","close":108.6477},{"date":"2026-06-26","close":108.6477},{"date":"2026-06-29","close":108.8461},{"date":"2026-06-30","close":108.221},{"date":"2026-07-01","close":107.9943},{"date":"2026-07-02","close":108.1735},{"date":"2026-07-06","close":108.2034},{"date":"2026-07-07","close":107.4168},{"date":"2026-07-08","close":107.2077},{"date":"2026-07-09","close":107.2475},{"date":"2026-07-10","close":106.9986},{"date":"2026-07-13","close":106.5007},{"date":"2026-07-14","close":106.7497},{"date":"2026-07-15","close":107.1181},{"date":"2026-07-16","close":107.0384},{"date":"2026-07-17","close":107.0982},{"date":"2026-07-20","close":106.6899},{"date":"2026-07-21","close":106.3912},{"date":"2026-07-22","close":106.212},{"date":"2026-07-23","close":105.8037},{"date":"2026-07-24","close":105.7739},{"date":"2026-07-27","close":106.0527},{"date":"2026-07-28","close":106.3713},{"date":"2026-07-29","close":105.7639},{"date":"2026-07-30","close":105.9531},{"date":"2026-07-31","close":105.7938},{"date":"2026-08-03","close":106.11},{"date":"2026-08-04","close":106.76},{"date":"2026-08-05","close":106.74},{"date":"2026-08-06","close":106.36},{"date":"2026-08-07","close":106.55},{"date":"2026-08-10","close":105.96},{"date":"2026-08-11","close":105.99},{"date":"2026-08-12","close":106.12},{"date":"2026-08-13","close":106.55},{"date":"2026-08-14","close":106.12},{"date":"2026-08-17","close":105.7},{"date":"2026-08-18","close":105.84},{"date":"2026-08-19","close":106.57},{"date":"2026-08-20","close":106.06},{"date":"2026-08-21","close":105.92},{"date":"2026-08-24","close":106.18},{"date":"2026-08-25","close":106.86},{"date":"2026-08-26","close":106.78},{"date":"2026-08-27","close":106.73},{"date":"2026-08-28","close":106.35},{"date":"2026-08-31","close":106.21},{"date":"2026-09-01","close":105.22},{"date":"2026-09-02","close":105.35},{"date":"2026-09-03","close":105.5},{"date":"2026-09-04","close":105.48},{"date":"2026-09-08","close":105.48},{"date":"2026-09-09","close":105.31},{"date":"2026-09-10","close":104.36},{"date":"2026-09-11","close":104.32},{"date":"2026-09-14","close":104.3},{"date":"2026-09-15","close":104.28},{"date":"2026-09-16","close":104.45},{"date":"2026-09-17","close":105.16},{"date":"2026-09-18","close":104.7},{"date":"2026-09-21","close":105.09},{"date":"2026-09-22","close":105.09},{"date":"2026-09-23","close":103.89},{"date":"2026-09-24","close":103.15},{"date":"2026-09-25","close":103.21},{"date":"2026-09-28","close":102.0313},{"date":"2026-09-29","close":101.9716},{"date":"2026-09-30","close":101.7426},{"date":"2026-10-01","close":102.03},{"date":"2026-10-02","close":101.83},{"date":"2026-10-05","close":101.83},{"date":"2026-10-06","close":102.14},{"date":"2026-10-07","close":102.1},{"date":"2026-10-08","close":102.47},{"date":"2026-10-09","close":102.41},{"date":"2026-10-12","close":102.58},{"date":"2026-10-13","close":102.55},{"date":"2026-10-14","close":102.66},{"date":"2026-10-15","close":103.5},{"date":"2026-10-16","close":103.4},{"date":"2026-10-19","close":102.88},{"date":"2026-10-20","close":103.22},{"date":"2026-10-21","close":103.21},{"date":"2026-10-22","close":104.28},{"date":"2026-10-23","close":103.83}],"chart_data":[{"date":"2024-10-24","open":101.19,"high":101.52,"low":101.06,"close":101.34,"volume":21021139,"rsi_14":29.9,"sma_20":111.21,"sma_60":111.59,"sma_120":109.63},{"date":"2024-10-25","open":101.62,"high":101.68,"low":101.04,"close":101.1,"volume":16041032,"rsi_14":31.94,"sma_20":111.01,"sma_60":111.59,"sma_120":109.65},{"date":"2024-10-28","open":101.21,"high":101.26,"low":100.78,"close":101.01,"volume":20935192,"rsi_14":27.89,"sma_20":110.82,"sma_60":111.56,"sma_120":109.67},{"date":"2024-10-29","open":100.57,"high":101.16,"low":100.5,"close":101.13,"volume":24075751,"rsi_14":31.48,"sma_20":110.63,"sma_60":111.55,"sma_120":109.69},{"date":"2024-10-30","open":101.44,"high":101.69,"low":100.96,"close":101.0,"volume":25259113,"rsi_14":31.34,"sma_20":110.45,"sma_60":111.54,"sma_120":109.71},{"date":"2024-10-31","open":100.84,"high":101.1,"low":100.55,"close":100.8,"volume":29424395,"rsi_14":29.96,"sma_20":110.29,"sma_60":111.54,"sma_120":109.74},{"date":"2024-11-01","open":101.07,"high":101.23,"low":100.2,"close":100.25,"volume":25142224,"rsi_14":24.5,"sma_20":110.12,"sma_60":111.52,"sma_120":109.75},{"date":"2024-11-04","open":101.07,"high":101.24,"low":100.72,"close":100.99,"volume":24713536,"rsi_14":27.9,"sma_20":110.01,"sma_60":111.5,"sma_120":109.77},{"date":"2024-11-05","open":100.94,"high":101.49,"low":100.7,"close":101.47,"volume":23732497,"rsi_14":29.97,"sma_20":109.92,"sma_60":111.49,"sma_120":109.78},{"date":"2024-11-06","open":100.3,"high":100.84,"low":100.15,"close":100.42,"volume":38097908,"rsi_14":28.48,"sma_20":109.78,"sma_60":111.45,"sma_120":109.79},{"date":"2024-11-07","open":101.01,"high":101.72,"low":100.91,"close":101.6,"volume":24596653,"rsi_14":41.35,"sma_20":109.71,"sma_60":111.42,"sma_120":109.81},{"date":"2024-11-08","open":101.83,"high":102.17,"low":101.72,"close":101.96,"volume":21113584,"rsi_14":51.73,"sma_20":109.66,"sma_60":111.41,"sma_120":109.83},{"date":"2024-11-11","open":101.77,"high":101.85,"low":101.59,"close":101.76,"volume":7971121,"rsi_14":50.22,"sma_20":109.61,"sma_60":111.38,"sma_120":109.85},{"date":"2024-11-12","open":101.33,"high":101.54,"low":100.76,"close":100.84,"volume":36203321,"rsi_14":46.05,"sma_20":109.47,"sma_60":111.33,"sma_120":109.86},{"date":"2024-11-13","open":101.39,"high":101.4,"low":100.4,"close":100.46,"volume":22942486,"rsi_14":41.19,"sma_20":109.3,"sma_60":111.28,"sma_120":109.88},{"date":"2024-11-14","open":100.73,"high":100.9,"low":100.33,"close":100.43,"volume":26889138,"rsi_14":42.49,"sma_20":109.16,"sma_60":111.21,"sma_120":109.89},{"date":"2024-11-15","open":100.16,"high":100.72,"low":99.87,"close":100.48,"volume":27296423,"rsi_14":43.41,"sma_20":109.04,"sma_60":111.16,"sma_120":109.9},{"date":"2024-11-18","open":100.36,"high":100.83,"low":100.27,"close":100.67,"volume":19399072,"rsi_14":43.95,"sma_20":108.98,"sma_60":111.1,"sma_120":109.92},{"date":"2024-11-19","open":100.91,"high":101.08,"low":100.81,"close":100.88,"volume":21473203,"rsi_14":46.51,"sma_20":108.93,"sma_60":111.04,"sma_120":109.94},{"date":"2024-11-20","open":100.53,"high":100.8,"low":100.49,"close":100.64,"volume":24792234,"rsi_14":46.26,"sma_20":108.89,"sma_60":110.98,"sma_120":109.96},{"date":"2024-11-21","open":100.68,"high":100.94,"low":100.43,"close":100.52,"volume":22507415,"rsi_14":52.19,"sma_20":108.83,"sma_60":110.93,"sma_120":109.96},{"date":"2024-11-22","open":100.69,"high":100.79,"low":100.44,"close":100.61,"volume":13812969,"rsi_14":46.54,"sma_20":108.79,"sma_60":110.87,"sma_120":109.97},{"date":"2024-11-25","open":101.69,"high":101.92,"low":101.56,"close":101.86,"volume":21678022,"rsi_14":53.11,"sma_20":108.81,"sma_60":110.85,"sma_120":109.99},{"date":"2024-11-26","open":101.62,"high":101.65,"low":101.27,"close":101.6,"volume":25005440,"rsi_14":60.85,"sma_20":108.82,"sma_60":110.82,"sma_120":110.0},{"date":"2024-11-27","open":101.9,"high":102.08,"low":101.68,"close":101.98,"volume":23583976,"rsi_14":53.98,"sma_20":108.85,"sma_60":110.79,"sma_120":110.02},{"date":"2024-11-29","open":102.41,"high":102.62,"low":102.36,"close":102.61,"volume":11838080,"rsi_14":56.58,"sma_20":108.93,"sma_60":110.76,"sma_120":110.05},{"date":"2024-12-02","open":102.78,"high":102.85,"low":102.27,"close":102.77,"volume":33409424,"rsi_14":56.58,"sma_20":109.05,"sma_60":110.72,"sma_120":110.08},{"date":"2024-12-03","open":102.88,"high":102.95,"low":102.35,"close":102.4,"volume":27394750,"rsi_14":63.77,"sma_20":109.1,"sma_60":110.68,"sma_120":110.1},{"date":"2024-12-04","open":102.22,"high":103.0,"low":102.17,"close":102.9,"volume":22704098,"rsi_14":73.14,"sma_20":109.16,"sma_60":110.64,"sma_120":110.12},{"date":"2024-12-05","open":102.65,"high":102.95,"low":102.61,"close":102.87,"volume":16792679,"rsi_14":73.14,"sma_20":109.27,"sma_60":110.6,"sma_120":110.13},{"date":"2024-12-06","open":103.31,"high":103.32,"low":102.86,"close":103.1,"volume":16668798,"rsi_14":74.21,"sma_20":109.33,"sma_60":110.56,"sma_120":110.16},{"date":"2024-12-09","open":102.95,"high":103.01,"low":102.76,"close":102.84,"volume":21149331,"rsi_14":69.14,"sma_20":109.36,"sma_60":110.52,"sma_120":110.17},{"date":"2024-12-10","open":102.61,"high":102.82,"low":102.55,"close":102.68,"volume":19497647,"rsi_14":65.42,"sma_20":109.39,"sma_60":110.46,"sma_120":110.19},{"date":"2024-12-11","open":102.87,"high":103.0,"low":102.39,"close":102.4,"volume":24516499,"rsi_14":64.9,"sma_20":109.46,"sma_60":110.4,"sma_120":110.2},{"date":"2024-12-12","open":102.16,"high":102.19,"low":101.75,"close":101.83,"volume":24747647,"rsi_14":59.21,"sma_20":109.51,"sma_60":110.33,"sma_120":110.21},{"date":"2024-12-13","open":101.69,"high":101.7,"low":101.19,"close":101.26,"volume":13195029,"rsi_14":52.62,"sma_20":109.54,"sma_60":110.25,"sma_120":110.22},{"date":"2024-12-16","open":101.55,"high":101.58,"low":101.24,"close":101.39,"volume":18893014,"rsi_14":40.9,"sma_20":109.57,"sma_60":110.18,"sma_120":110.23},{"date":"2024-12-17","open":101.37,"high":101.54,"low":101.29,"close":101.4,"volume":29945779,"rsi_14":43.51,"sma_20":109.59,"sma_60":110.1,"sma_120":110.24},{"date":"2024-12-18","open":101.28,"high":101.5,"low":100.06,"close":100.14,"volume":36753889,"rsi_14":27.06,"sma_20":109.51,"sma_60":110.0,"sma_120":110.24},{"date":"2024-12-19","open":99.88,"high":100.01,"low":99.38,"close":99.6,"volume":40480347,"rsi_14":15.9,"sma_20":109.42,"sma_60":109.89,"sma_120":110.24},{"date":"2024-12-20","open":100.09,"high":100.45,"low":99.83,"close":99.99,"volume":27608255,"rsi_14":22.28,"sma_20":109.35,"sma_60":109.8,"sma_120":110.24},{"date":"2024-12-23","open":100.02,"high":100.09,"low":99.59,"close":99.7,"volume":13091761,"rsi_14":22.58,"sma_20":109.27,"sma_60":109.69,"sma_120":110.24},{"date":"2024-12-24","open":99.51,"high":100.02,"low":99.47,"close":100.01,"volume":6215326,"rsi_14":19.9,"sma_20":109.13,"sma_60":109.59,"sma_120":110.23},{"date":"2024-12-26","open":99.54,"high":100.14,"low":99.54,"close":100.1,"volume":12454764,"rsi_14":21.37,"sma_20":109.01,"sma_60":109.49,"sma_120":110.22},{"date":"2024-12-27","open":99.93,"high":100.04,"low":99.65,"close":99.68,"volume":13908392,"rsi_14":16.53,"sma_20":108.85,"sma_60":109.38,"sma_120":110.21},{"date":"2024-12-30","open":100.04,"high":100.18,"low":99.98,"close":100.11,"volume":9141366,"rsi_14":23.43,"sma_20":108.68,"sma_60":109.3,"sma_120":110.2},{"date":"2024-12-31","open":100.28,"high":100.37,"low":99.7,"close":99.86,"volume":10768679,"rsi_14":23.06,"sma_20":108.5,"sma_60":109.22,"sma_120":110.18},{"date":"2025-01-02","open":100.12,"high":100.3,"low":99.65,"close":99.87,"volume":19098639,"rsi_14":24.34,"sma_20":108.35,"sma_60":109.15,"sma_120":110.16},{"date":"2025-01-03","open":100.01,"high":100.07,"low":99.58,"close":99.64,"volume":22610546,"rsi_14":25.93,"sma_20":108.15,"sma_60":109.08,"sma_120":110.15},{"date":"2025-01-06","open":99.56,"high":99.63,"low":99.33,"close":99.38,"volume":24302201,"rsi_14":27.58,"sma_20":107.95,"sma_60":109.0,"sma_120":110.12},{"date":"2025-01-07","open":99.25,"high":99.37,"low":98.77,"close":98.93,"volume":25115671,"rsi_14":23.42,"sma_20":107.7,"sma_60":108.92,"sma_120":110.09},{"date":"2025-01-08","open":98.8,"high":99.18,"low":98.73,"close":99.08,"volume":30143773,"rsi_14":25.51,"sma_20":107.48,"sma_60":108.84,"sma_120":110.07},{"date":"2025-01-10","open":98.47,"high":98.83,"low":98.35,"close":98.51,"volume":24613503,"rsi_14":31.57,"sma_20":107.24,"sma_60":108.75,"sma_120":110.05},{"date":"2025-01-13","open":98.47,"high":98.49,"low":98.17,"close":98.23,"volume":18873295,"rsi_14":33.56,"sma_20":107.0,"sma_60":108.64,"sma_120":110.02},{"date":"2025-01-14","open":98.33,"high":98.4,"low":98.09,"close":98.35,"volume":27585227,"rsi_14":28.74,"sma_20":106.79,"sma_60":108.53,"sma_120":109.99},{"date":"2025-01-15","open":99.47,"high":99.67,"low":99.29,"close":99.52,"volume":32123637,"rsi_14":48.13,"sma_20":106.68,"sma_60":108.46,"sma_120":109.98},{"date":"2025-01-16","open":99.48,"high":99.92,"low":99.27,"close":99.72,"volume":24583448,"rsi_14":46.88,"sma_20":106.57,"sma_60":108.39,"sma_120":109.97},{"date":"2025-01-17","open":99.99,"high":100.02,"low":99.74,"close":99.8,"volume":18912033,"rsi_14":46.77,"sma_20":106.47,"sma_60":108.35,"sma_120":109.96},{"date":"2025-01-21","open":100.23,"high":100.4,"low":100.12,"close":100.38,"volume":20670588,"rsi_14":57.31,"sma_20":106.48,"sma_60":108.31,"sma_120":109.95},{"date":"2025-01-22","open":100.38,"high":100.49,"low":100.06,"close":100.07,"volume":18418873,"rsi_14":49.5,"sma_20":106.51,"sma_60":108.27,"sma_120":109.93},{"date":"2025-01-23","open":99.63,"high":99.94,"low":99.61,"close":99.93,"volume":18118253,"rsi_14":50.72,"sma_20":106.5,"sma_60":108.23,"sma_120":109.91},{"date":"2025-01-24","open":99.89,"high":100.23,"low":99.79,"close":100.12,"volume":13020323,"rsi_14":52.65,"sma_20":106.52,"sma_60":108.19,"sma_120":109.89},{"date":"2025-01-27","open":100.62,"high":100.84,"low":100.48,"close":100.81,"volume":18954317,"rsi_14":61.29,"sma_20":106.57,"sma_60":108.17,"sma_120":109.87},{"date":"2025-01-28","open":100.55,"high":100.73,"low":100.45,"close":100.67,"volume":22253058,"rsi_14":62.64,"sma_20":106.6,"sma_60":108.14,"sma_120":109.84},{"date":"2025-01-29","open":100.84,"high":100.87,"low":100.23,"close":100.54,"volume":24969094,"rsi_14":66.93,"sma_20":106.64,"sma_60":108.11,"sma_120":109.83},{"date":"2025-01-30","open":100.81,"high":100.95,"low":100.63,"close":100.77,"volume":22709263,"rsi_14":67.37,"sma_20":106.68,"sma_60":108.09,"sma_120":109.82},{"date":"2025-01-31","open":100.85,"high":100.96,"low":100.23,"close":100.44,"volume":28454647,"rsi_14":70.93,"sma_20":106.71,"sma_60":108.09,"sma_120":109.8},{"date":"2025-02-03","open":100.71,"high":101.01,"low":100.39,"close":100.6,"volume":21155028,"rsi_14":72.11,"sma_20":106.73,"sma_60":108.06,"sma_120":109.78},{"date":"2025-02-04","open":100.35,"high":100.91,"low":100.32,"close":100.8,"volume":25086180,"rsi_14":72.62,"sma_20":106.77,"sma_60":108.03,"sma_120":109.76},{"date":"2025-02-05","open":101.35,"high":101.71,"low":101.1,"close":101.5,"volume":30119235,"rsi_14":69.46,"sma_20":106.87,"sma_60":108.03,"sma_120":109.74},{"date":"2025-02-06","open":101.43,"high":101.58,"low":101.21,"close":101.31,"volume":22557697,"rsi_14":64.85,"sma_20":106.97,"sma_60":108.0,"sma_120":109.71},{"date":"2025-02-07","open":100.97,"high":101.04,"low":100.75,"close":100.87,"volume":23910969,"rsi_14":57.83,"sma_20":107.05,"sma_60":107.97,"sma_120":109.69},{"date":"2025-02-10","open":100.96,"high":101.17,"low":100.8,"close":100.9,"volume":15302274,"rsi_14":51.9,"sma_20":107.16,"sma_60":107.93,"sma_120":109.66},{"date":"2025-02-11","open":100.59,"high":100.75,"low":100.56,"close":100.67,"volume":19478771,"rsi_14":53.17,"sma_20":107.27,"sma_60":107.91,"sma_120":109.62},{"date":"2025-02-12","open":99.97,"high":100.25,"low":99.77,"close":100.13,"volume":31480571,"rsi_14":48.12,"sma_20":107.34,"sma_60":107.88,"sma_120":109.58},{"date":"2025-02-13","open":100.67,"high":101.09,"low":100.64,"close":100.91,"volume":20735519,"rsi_14":54.37,"sma_20":107.4,"sma_60":107.87,"sma_120":109.54},{"date":"2025-02-14","open":101.43,"high":101.64,"low":101.3,"close":101.3,"volume":14409430,"rsi_14":51.35,"sma_20":107.46,"sma_60":107.87,"sma_120":109.51},{"date":"2025-02-18","open":101.17,"high":101.27,"low":100.82,"close":100.89,"volume":17639982,"rsi_14":48.44,"sma_20":107.5,"sma_60":107.85,"sma_120":109.47},{"date":"2025-02-19","open":100.85,"high":101.1,"low":100.75,"close":100.95,"volume":26007435,"rsi_14":50.4,"sma_20":107.51,"sma_60":107.83,"sma_120":109.44},{"date":"2025-02-20","open":101.11,"high":101.26,"low":101.04,"close":101.19,"volume":23814790,"rsi_14":50.59,"sma_20":107.55,"sma_60":107.83,"sma_120":109.4},{"date":"2025-02-21","open":101.33,"high":101.86,"low":101.3,"close":101.55,"volume":30130768,"rsi_14":57.76,"sma_20":107.62,"sma_60":107.82,"sma_120":109.38},{"date":"2025-02-24","open":101.6,"high":101.94,"low":101.48,"close":101.81,"volume":23399527,"rsi_14":62.52,"sma_20":107.69,"sma_60":107.83,"sma_120":109.35},{"date":"2025-02-25","open":102.45,"high":102.63,"low":102.31,"close":102.59,"volume":26835200,"rsi_14":66.55,"sma_20":107.77,"sma_60":107.82,"sma_120":109.33},{"date":"2025-02-26","open":102.63,"high":102.85,"low":102.42,"close":102.8,"volume":22983146,"rsi_14":63.24,"sma_20":107.86,"sma_60":107.82,"sma_120":109.32},{"date":"2025-02-27","open":102.51,"high":102.67,"low":102.31,"close":102.37,"volume":27258151,"rsi_14":60.25,"sma_20":107.94,"sma_60":107.81,"sma_120":109.3},{"date":"2025-02-28","open":102.73,"high":102.87,"low":102.39,"close":102.82,"volume":29596094,"rsi_14":68.84,"sma_20":108.03,"sma_60":107.79,"sma_120":109.28},{"date":"2025-03-03","open":102.58,"high":103.15,"low":102.52,"close":103.15,"volume":42545338,"rsi_14":67.81,"sma_20":108.13,"sma_60":107.78,"sma_120":109.25},{"date":"2025-03-04","open":102.98,"high":103.15,"low":102.69,"close":102.81,"volume":46053345,"rsi_14":66.37,"sma_20":108.23,"sma_60":107.77,"sma_120":109.22},{"date":"2025-03-05","open":102.95,"high":103.06,"low":102.38,"close":102.48,"volume":45483508,"rsi_14":69.17,"sma_20":108.3,"sma_60":107.74,"sma_120":109.19},{"date":"2025-03-06","open":102.35,"high":102.49,"low":101.97,"close":102.16,"volume":40519993,"rsi_14":59.27,"sma_20":108.31,"sma_60":107.71,"sma_120":109.15},{"date":"2025-03-07","open":102.67,"high":102.67,"low":101.89,"close":102.0,"volume":30747145,"rsi_14":53.5,"sma_20":108.33,"sma_60":107.67,"sma_120":109.12},{"date":"2025-03-10","open":102.47,"high":102.69,"low":102.21,"close":102.35,"volume":32384269,"rsi_14":62.28,"sma_20":108.39,"sma_60":107.64,"sma_120":109.08},{"date":"2025-03-11","open":102.27,"high":102.33,"low":101.65,"close":101.68,"volume":42262556,"rsi_14":53.5,"sma_20":108.41,"sma_60":107.6,"sma_120":109.03},{"date":"2025-03-12","open":101.73,"high":101.75,"low":101.34,"close":101.38,"volume":35875691,"rsi_14":48.04,"sma_20":108.42,"sma_60":107.56,"sma_120":108.98},{"date":"2025-03-13","open":101.03,"high":101.73,"low":100.92,"close":101.7,"volume":43907986,"rsi_14":47.65,"sma_20":108.49,"sma_60":107.54,"sma_120":108.94},{"date":"2025-03-14","open":101.7,"high":101.89,"low":101.57,"close":101.65,"volume":31358135,"rsi_14":44.29,"sma_20":108.51,"sma_60":107.53,"sma_120":108.89},{"date":"2025-03-17","open":102.02,"high":102.22,"low":101.81,"close":101.86,"volume":17561383,"rsi_14":36.69,"sma_20":108.52,"sma_60":107.52,"sma_120":108.85},{"date":"2025-03-18","open":101.83,"high":102.32,"low":101.72,"close":102.1,"volume":27948148,"rsi_14":37.11,"sma_20":108.56,"sma_60":107.51,"sma_120":108.81},{"date":"2025-03-19","open":102.12,"high":102.8,"low":101.96,"close":102.7,"volume":27469802,"rsi_14":49.36,"sma_20":108.63,"sma_60":107.54,"sma_120":108.77},{"date":"2025-03-20","open":103.24,"high":103.25,"low":102.54,"close":102.55,"volume":26937327,"rsi_14":41.97,"sma_20":108.68,"sma_60":107.58,"sma_120":108.74},{"date":"2025-03-21","open":102.62,"high":102.73,"low":102.34,"close":102.41,"volume":26447414,"rsi_14":41.22,"sma_20":108.71,"sma_60":107.61,"sma_120":108.7},{"date":"2025-03-24","open":102.3,"high":102.3,"low":101.89,"close":101.97,"volume":25243281,"rsi_14":40.22,"sma_20":108.7,"sma_60":107.64,"sma_120":108.66},{"date":"2025-03-25","open":101.97,"high":102.28,"low":101.88,"close":102.07,"volume":22743989,"rsi_14":45.01,"sma_20":108.65,"sma_60":107.66,"sma_120":108.62},{"date":"2025-03-26","open":101.9,"high":101.9,"low":101.61,"close":101.66,"volume":17115590,"rsi_14":43.99,"sma_20":108.57,"sma_60":107.68,"sma_120":108.58},{"date":"2025-03-27","open":101.48,"high":101.57,"low":101.36,"close":101.54,"volume":22028929,"rsi_14":44.39,"sma_20":108.5,"sma_60":107.7,"sma_120":108.54},{"date":"2025-03-28","open":101.98,"high":102.2,"low":101.84,"close":102.15,"volume":27257043,"rsi_14":47.74,"sma_20":108.45,"sma_60":107.72,"sma_120":108.51},{"date":"2025-03-31","open":102.4,"high":102.47,"low":101.98,"close":102.35,"volume":29834513,"rsi_14":58.55,"sma_20":108.4,"sma_60":107.75,"sma_120":108.49},{"date":"2025-04-01","open":102.59,"high":102.94,"low":102.54,"close":102.71,"volume":22059217,"rsi_14":62.95,"sma_20":108.38,"sma_60":107.78,"sma_120":108.47},{"date":"2025-04-02","open":103.04,"high":103.04,"low":102.42,"close":102.95,"volume":24768960,"rsi_14":62.07,"sma_20":108.38,"sma_60":107.82,"sma_120":108.45},{"date":"2025-04-03","open":103.14,"high":103.54,"low":102.79,"close":102.94,"volume":41675721,"rsi_14":62.73,"sma_20":108.4,"sma_60":107.86,"sma_120":108.43},{"date":"2025-04-04","open":103.16,"high":103.48,"low":102.56,"close":102.83,"volume":60793779,"rsi_14":58.4,"sma_20":108.43,"sma_60":107.91,"sma_120":108.41},{"date":"2025-04-07","open":101.87,"high":102.34,"low":100.54,"close":100.82,"volume":62583300,"rsi_14":33.88,"sma_20":108.32,"sma_60":107.92,"sma_120":108.38},{"date":"2025-04-08","open":100.99,"high":101.06,"low":99.22,"close":99.55,"volume":56747800,"rsi_14":19.68,"sma_20":108.19,"sma_60":107.92,"sma_120":108.33},{"date":"2025-04-09","open":98.39,"high":101.25,"low":98.09,"close":101.21,"volume":77380650,"rsi_14":38.21,"sma_20":108.16,"sma_60":107.95,"sma_120":108.3},{"date":"2025-04-10","open":100.16,"high":100.53,"low":99.31,"close":99.49,"volume":55825045,"rsi_14":31.47,"sma_20":108.02,"sma_60":107.95,"sma_120":108.24},{"date":"2025-04-11","open":98.81,"high":99.66,"low":97.79,"close":99.47,"volume":41686886,"rsi_14":33.04,"sma_20":107.89,"sma_60":107.93,"sma_120":108.2},{"date":"2025-04-14","open":100.19,"high":100.28,"low":99.71,"close":100.08,"volume":28111924,"rsi_14":36.82,"sma_20":107.77,"sma_60":107.92,"sma_120":108.16},{"date":"2025-04-15","open":100.13,"high":100.77,"low":100.08,"close":100.62,"volume":20502638,"rsi_14":42.21,"sma_20":107.67,"sma_60":107.91,"sma_120":108.13},{"date":"2025-04-16","open":100.72,"high":101.06,"low":100.46,"close":101.05,"volume":24639810,"rsi_14":45.35,"sma_20":107.57,"sma_60":107.9,"sma_120":108.11},{"date":"2025-04-17","open":101.06,"high":101.14,"low":100.74,"close":100.91,"volume":11483696,"rsi_14":40.9,"sma_20":107.46,"sma_60":107.9,"sma_120":108.09},{"date":"2025-04-21","open":100.4,"high":100.56,"low":99.73,"close":99.82,"volume":23506711,"rsi_14":35.22,"sma_20":107.3,"sma_60":107.88,"sma_120":108.05},{"date":"2025-04-22","open":100.37,"high":100.42,"low":100.03,"close":100.07,"volume":20939647,"rsi_14":36.89,"sma_20":107.18,"sma_60":107.86,"sma_120":108.02},{"date":"2025-04-23","open":101.66,"high":101.78,"low":100.49,"close":100.51,"volume":31155877,"rsi_14":38.17,"sma_20":107.08,"sma_60":107.83,"sma_120":108.0},{"date":"2025-04-24","open":101.2,"high":101.6,"low":101.02,"close":101.54,"volume":23838676,"rsi_14":43.82,"sma_20":107.05,"sma_60":107.83,"sma_120":107.98},{"date":"2025-04-25","open":101.93,"high":102.12,"low":101.76,"close":102.08,"volume":14575339,"rsi_14":46.82,"sma_20":107.06,"sma_60":107.83,"sma_120":107.97},{"date":"2025-04-28","open":101.98,"high":102.42,"low":101.98,"close":102.32,"volume":18297965,"rsi_14":57.48,"sma_20":107.04,"sma_60":107.84,"sma_120":107.97},{"date":"2025-04-29","open":102.15,"high":102.56,"low":102.14,"close":102.55,"volume":19346195,"rsi_14":66.81,"sma_20":107.03,"sma_60":107.86,"sma_120":107.97},{"date":"2025-04-30","open":102.21,"high":102.36,"low":101.9,"close":102.07,"volume":35129283,"rsi_14":55.54,"sma_20":107.0,"sma_60":107.87,"sma_120":107.96},{"date":"2025-05-01","open":102.27,"high":102.27,"low":101.63,"close":101.71,"volume":28056353,"rsi_14":63.33,"sma_20":106.91,"sma_60":107.86,"sma_120":107.95},{"date":"2025-05-02","open":101.4,"high":101.59,"low":101.26,"close":101.46,"volume":20302141,"rsi_14":61.29,"sma_20":106.81,"sma_60":107.84,"sma_120":107.94},{"date":"2025-05-05","open":101.21,"high":101.37,"low":100.89,"close":101.32,"volume":20005777,"rsi_14":56.34,"sma_20":106.71,"sma_60":107.82,"sma_120":107.91},{"date":"2025-05-06","open":101.04,"high":101.53,"low":100.95,"close":101.52,"volume":29906476,"rsi_14":53.95,"sma_20":106.73,"sma_60":107.81,"sma_120":107.89},{"date":"2025-05-07","open":101.73,"high":101.83,"low":101.55,"close":101.73,"volume":19892885,"rsi_14":52.28,"sma_20":106.82,"sma_60":107.81,"sma_120":107.87},{"date":"2025-05-08","open":101.88,"high":101.96,"low":101.22,"close":101.22,"volume":25149707,"rsi_14":49.26,"sma_20":106.8,"sma_60":107.8,"sma_120":107.85},{"date":"2025-05-09","open":101.48,"high":101.58,"low":101.15,"close":101.18,"volume":18254752,"rsi_14":58.97,"sma_20":106.87,"sma_60":107.79,"sma_120":107.84},{"date":"2025-05-12","open":101.16,"high":101.39,"low":101.06,"close":101.16,"volume":28270873,"rsi_14":56.77,"sma_20":106.94,"sma_60":107.78,"sma_120":107.82},{"date":"2025-05-13","open":101.26,"high":101.38,"low":101.05,"close":101.25,"volume":32005730,"rsi_14":53.49,"sma_20":106.98,"sma_60":107.76,"sma_120":107.81},{"date":"2025-05-14","open":101.15,"high":101.27,"low":100.7,"close":100.73,"volume":25340651,"rsi_14":35.65,"sma_20":106.96,"sma_60":107.73,"sma_120":107.79},{"date":"2025-05-15","open":100.97,"high":101.51,"low":100.9,"close":101.45,"volume":30008273,"rsi_14":38.28,"sma_20":106.96,"sma_60":107.72,"sma_120":107.78},{"date":"2025-05-16","open":101.92,"high":101.93,"low":101.5,"close":101.64,"volume":21888743,"rsi_14":37.61,"sma_20":106.98,"sma_60":107.71,"sma_120":107.77},{"date":"2025-05-19","open":100.75,"high":101.71,"low":100.66,"close":101.65,"volume":33615569,"rsi_14":34.17,"sma_20":107.05,"sma_60":107.69,"sma_120":107.76},{"date":"2025-05-20","open":101.36,"high":101.53,"low":101.17,"close":101.41,"volume":23036242,"rsi_14":36.25,"sma_20":107.1,"sma_60":107.66,"sma_120":107.74},{"date":"2025-05-21","open":100.94,"high":101.11,"low":100.19,"close":100.28,"volume":35452810,"rsi_14":33.18,"sma_20":107.07,"sma_60":107.6,"sma_120":107.71},{"date":"2025-05-22","open":100.16,"high":100.84,"low":100.02,"close":100.79,"volume":34010718,"rsi_14":42.56,"sma_20":107.01,"sma_60":107.54,"sma_120":107.68},{"date":"2025-05-23","open":100.99,"high":101.14,"low":100.69,"close":100.87,"volume":21447156,"rsi_14":44.89,"sma_20":106.92,"sma_60":107.49,"sma_120":107.65},{"date":"2025-05-27","open":101.47,"high":101.86,"low":101.09,"close":101.78,"volume":29208425,"rsi_14":52.48,"sma_20":106.87,"sma_60":107.45,"sma_120":107.62},{"date":"2025-05-28","open":101.58,"high":101.64,"low":101.24,"close":101.53,"volume":29079845,"rsi_14":48.09,"sma_20":106.8,"sma_60":107.41,"sma_120":107.6},{"date":"2025-05-29","open":101.86,"high":102.08,"low":101.73,"close":101.99,"volume":31012833,"rsi_14":57.46,"sma_20":106.77,"sma_60":107.38,"sma_120":107.58},{"date":"2025-05-30","open":101.98,"high":102.28,"low":101.88,"close":102.28,"volume":29890796,"rsi_14":60.18,"sma_20":106.8,"sma_60":107.37,"sma_120":107.55},{"date":"2025-06-02","open":101.91,"high":102.0,"low":101.63,"close":101.99,"volume":24225876,"rsi_14":53.76,"sma_20":106.81,"sma_60":107.34,"sma_120":107.53},{"date":"2025-06-03","open":102.15,"high":102.31,"low":101.91,"close":102.04,"volume":24079999,"rsi_14":53.47,"sma_20":106.83,"sma_60":107.32,"sma_120":107.5},{"date":"2025-06-04","open":102.52,"high":102.92,"low":102.42,"close":102.78,"volume":28006467,"rsi_14":63.37,"sma_20":106.88,"sma_60":107.31,"sma_120":107.47},{"date":"2025-06-05","open":102.82,"high":102.86,"low":102.41,"close":102.47,"volume":29760773,"rsi_14":55.45,"sma_20":106.89,"sma_60":107.3,"sma_120":107.45},{"date":"2025-06-06","open":102.13,"high":102.26,"low":101.84,"close":101.85,"volume":31093073,"rsi_14":48.64,"sma_20":106.91,"sma_60":107.29,"sma_120":107.43},{"date":"2025-06-09","open":101.91,"high":102.29,"low":101.87,"close":102.15,"volume":18850014,"rsi_14":50.94,"sma_20":106.94,"sma_60":107.28,"sma_120":107.41},{"date":"2025-06-10","open":102.54,"high":102.58,"low":102.17,"close":102.4,"volume":20359002,"rsi_14":54.7,"sma_20":106.98,"sma_60":107.27,"sma_120":107.4},{"date":"2025-06-11","open":102.57,"high":102.85,"low":102.45,"close":102.72,"volume":20584733,"rsi_14":67.99,"sma_20":107.04,"sma_60":107.26,"sma_120":107.39},{"date":"2025-06-12","open":103.1,"high":103.3,"low":102.95,"close":103.3,"volume":26497297,"rsi_14":68.3,"sma_20":107.16,"sma_60":107.26,"sma_120":107.39},{"date":"2025-06-13","open":102.99,"high":103.06,"low":102.4,"close":102.68,"volume":34794500,"rsi_14":61.29,"sma_20":107.2,"sma_60":107.24,"sma_120":107.39},{"date":"2025-06-16","open":102.69,"high":102.99,"low":102.47,"close":102.5,"volume":21285982,"rsi_14":53.04,"sma_20":107.23,"sma_60":107.22,"sma_120":107.4},{"date":"2025-06-17","open":102.76,"high":102.91,"low":102.54,"close":102.85,"volume":27241594,"rsi_14":58.21,"sma_20":107.27,"sma_60":107.21,"sma_120":107.41},{"date":"2025-06-18","open":103.09,"high":103.28,"low":102.73,"close":102.92,"volume":29762358,"rsi_14":55.24,"sma_20":107.33,"sma_60":107.2,"sma_120":107.42},{"date":"2025-06-20","open":102.74,"high":103.17,"low":102.61,"close":103.01,"volume":20437544,"rsi_14":53.42,"sma_20":107.45,"sma_60":107.2,"sma_120":107.43},{"date":"2025-06-23","open":103.25,"high":103.54,"low":103.17,"close":103.27,"volume":34072446,"rsi_14":63.45,"sma_20":107.56,"sma_60":107.21,"sma_120":107.44},{"date":"2025-06-24","open":103.14,"high":103.85,"low":103.13,"close":103.75,"volume":38185303,"rsi_14":66.54,"sma_20":107.7,"sma_60":107.23,"sma_120":107.46},{"date":"2025-06-25","open":103.55,"high":103.69,"low":103.38,"close":103.63,"volume":30675214,"rsi_14":59.29,"sma_20":107.77,"sma_60":107.23,"sma_120":107.47},{"date":"2025-06-26","open":103.74,"high":104.02,"low":103.53,"close":104.01,"volume":31026053,"rsi_14":66.67,"sma_20":107.88,"sma_60":107.24,"sma_120":107.49},{"date":"2025-06-27","open":103.83,"high":104.21,"low":103.71,"close":103.84,"volume":24704784,"rsi_14":73.8,"sma_20":107.96,"sma_60":107.24,"sma_120":107.51},{"date":"2025-06-30","open":104.18,"high":104.51,"low":104.06,"close":104.41,"volume":40575029,"rsi_14":75.37,"sma_20":108.05,"sma_60":107.26,"sma_120":107.54},{"date":"2025-07-01","open":104.46,"high":104.6,"low":104.24,"close":104.54,"volume":28691295,"rsi_14":69.66,"sma_20":108.17,"sma_60":107.26,"sma_120":107.56},{"date":"2025-07-02","open":104.19,"high":104.52,"low":104.11,"close":104.52,"volume":24284510,"rsi_14":66.97,"sma_20":108.28,"sma_60":107.27,"sma_120":107.59},{"date":"2025-07-03","open":104.35,"high":104.48,"low":104.19,"close":104.27,"volume":17340488,"rsi_14":57.71,"sma_20":108.34,"sma_60":107.31,"sma_120":107.62},{"date":"2025-07-07","open":104.08,"high":104.08,"low":103.53,"close":103.65,"volume":18303340,"rsi_14":57.71,"sma_20":108.38,"sma_60":107.36,"sma_120":107.64},{"date":"2025-07-08","open":103.41,"high":103.43,"low":103.26,"close":103.35,"volume":29375104,"rsi_14":56.04,"sma_20":108.44,"sma_60":107.38,"sma_120":107.67},{"date":"2025-07-09","open":103.59,"high":103.96,"low":103.49,"close":103.94,"volume":33183211,"rsi_14":58.54,"sma_20":108.51,"sma_60":107.44,"sma_120":107.7},{"date":"2025-07-10","open":103.91,"high":104.06,"low":103.7,"close":103.96,"volume":29758961,"rsi_14":57.97,"sma_20":108.57,"sma_60":107.5,"sma_120":107.71},{"date":"2025-07-11","open":103.5,"high":103.53,"low":103.26,"close":103.33,"volume":23776027,"rsi_14":49.39,"sma_20":108.58,"sma_60":107.53,"sma_120":107.73},{"date":"2025-07-14","open":103.27,"high":103.44,"low":103.12,"close":103.3,"volume":18216459,"rsi_14":46.14,"sma_20":108.57,"sma_60":107.56,"sma_120":107.74},{"date":"2025-07-15","open":103.52,"high":103.52,"low":102.89,"close":102.93,"volume":31329432,"rsi_14":36.12,"sma_20":108.56,"sma_60":107.57,"sma_120":107.74},{"date":"2025-07-16","open":103.17,"high":103.35,"low":102.62,"close":103.09,"volume":41794064,"rsi_14":39.52,"sma_20":108.57,"sma_60":107.59,"sma_120":107.75},{"date":"2025-07-17","open":103.29,"high":103.46,"low":103.21,"close":103.34,"volume":19396900,"rsi_14":37.61,"sma_20":108.58,"sma_60":107.63,"sma_120":107.76},{"date":"2025-07-18","open":103.63,"high":103.67,"low":103.4,"close":103.53,"volume":17446165,"rsi_14":41.93,"sma_20":108.59,"sma_60":107.67,"sma_120":107.76},{"date":"2025-07-21","open":104.08,"high":104.2,"low":103.91,"close":103.93,"volume":17147056,"rsi_14":39.49,"sma_20":108.62,"sma_60":107.71,"sma_120":107.77},{"date":"2025-07-22","open":103.98,"high":104.24,"low":103.94,"close":104.18,"volume":19568714,"rsi_14":45.67,"sma_20":108.64,"sma_60":107.74,"sma_120":107.78},{"date":"2025-07-23","open":103.98,"high":104.1,"low":103.88,"close":104.02,"volume":20810418,"rsi_14":44.12,"sma_20":108.64,"sma_60":107.75,"sma_120":107.79},{"date":"2025-07-24","open":103.68,"high":104.08,"low":103.65,"close":103.87,"volume":23064801,"rsi_14":45.14,"sma_20":108.63,"sma_60":107.76,"sma_120":107.8},{"date":"2025-07-25","open":103.91,"high":104.25,"low":103.82,"close":104.2,"volume":26008690,"rsi_14":57.21,"sma_20":108.62,"sma_60":107.77,"sma_120":107.81},{"date":"2025-07-28","open":104.08,"high":104.15,"low":103.95,"close":103.99,"volume":21887904,"rsi_14":58.52,"sma_20":108.61,"sma_60":107.78,"sma_120":107.83},{"date":"2025-07-29","open":103.71,"high":104.24,"low":103.69,"close":104.23,"volume":26131258,"rsi_14":59.55,"sma_20":108.6,"sma_60":107.82,"sma_120":107.84},{"date":"2025-07-30","open":103.85,"high":104.19,"low":103.74,"close":103.84,"volume":23313275,"rsi_14":53.85,"sma_20":108.59,"sma_60":107.86,"sma_120":107.85},{"date":"2025-07-31","open":104.15,"high":104.24,"low":103.84,"close":103.87,"volume":31745016,"rsi_14":63.59,"sma_20":108.58,"sma_60":107.9,"sma_120":107.86},{"date":"2025-08-01","open":104.49,"high":104.85,"low":104.3,"close":104.78,"volume":46073844,"rsi_14":68.46,"sma_20":108.61,"sma_60":107.94,"sma_120":107.88},{"date":"2025-08-04","open":104.93,"high":105.03,"low":104.74,"close":104.97,"volume":31779657,"rsi_14":76.47,"sma_20":108.68,"sma_60":107.98,"sma_120":107.9},{"date":"2025-08-05","open":104.78,"high":105.07,"low":104.76,"close":105.04,"volume":25922894,"rsi_14":75.94,"sma_20":108.77,"sma_60":108.04,"sma_120":107.92},{"date":"2025-08-06","open":104.8,"high":105.06,"low":104.4,"close":105.01,"volume":31825414,"rsi_14":73.67,"sma_20":108.83,"sma_60":108.09,"sma_120":107.94},{"date":"2025-08-07","open":105.05,"high":105.21,"low":104.84,"close":104.91,"volume":29018104,"rsi_14":70.03,"sma_20":108.88,"sma_60":108.14,"sma_120":107.96},{"date":"2025-08-08","open":104.79,"high":104.79,"low":104.55,"close":104.57,"volume":16946307,"rsi_14":59.72,"sma_20":108.94,"sma_60":108.19,"sma_120":107.97},{"date":"2025-08-11","open":104.73,"high":104.87,"low":104.61,"close":104.74,"volume":24444317,"rsi_14":58.69,"sma_20":109.02,"sma_60":108.25,"sma_120":107.99},{"date":"2025-08-12","open":104.55,"high":104.85,"low":104.44,"close":104.83,"volume":26513707,"rsi_14":62.79,"sma_20":109.12,"sma_60":108.29,"sma_120":108.01},{"date":"2025-08-13","open":105.19,"high":105.44,"low":105.19,"close":105.39,"volume":27701429,"rsi_14":70.98,"sma_20":109.24,"sma_60":108.35,"sma_120":108.03},{"date":"2025-08-14","open":105.14,"high":105.19,"low":104.9,"close":105.02,"volume":18817748,"rsi_14":61.44,"sma_20":109.33,"sma_60":108.39,"sma_120":108.04},{"date":"2025-08-15","open":104.98,"high":105.07,"low":104.78,"close":104.89,"volume":20932192,"rsi_14":62.73,"sma_20":109.4,"sma_60":108.44,"sma_120":108.05},{"date":"2025-08-18","open":104.97,"high":104.98,"low":104.6,"close":104.7,"volume":19579899,"rsi_14":50.76,"sma_20":109.45,"sma_60":108.51,"sma_120":108.05},{"date":"2025-08-19","open":104.83,"high":104.93,"low":104.76,"close":104.86,"volume":26744245,"rsi_14":60.33,"sma_20":109.48,"sma_60":108.56,"sma_120":108.05},{"date":"2025-08-20","open":104.82,"high":105.01,"low":104.75,"close":104.91,"volume":25054762,"rsi_14":60.59,"sma_20":109.53,"sma_60":108.62,"sma_120":108.06},{"date":"2025-08-21","open":104.72,"high":104.72,"low":104.36,"close":104.51,"volume":25158000,"rsi_14":45.12,"sma_20":109.57,"sma_60":108.66,"sma_120":108.06},{"date":"2025-08-22","open":104.8,"high":105.43,"low":104.72,"close":105.33,"volume":34562879,"rsi_14":55.22,"sma_20":109.63,"sma_60":108.71,"sma_120":108.06},{"date":"2025-08-25","open":105.11,"high":105.27,"low":105.02,"close":105.05,"volume":18983095,"rsi_14":50.13,"sma_20":109.68,"sma_60":108.75,"sma_120":108.07},{"date":"2025-08-26","open":105.03,"high":105.15,"low":104.81,"close":105.13,"volume":23246366,"rsi_14":51.54,"sma_20":109.71,"sma_60":108.79,"sma_120":108.08},{"date":"2025-08-27","open":104.83,"high":105.19,"low":104.75,"close":105.17,"volume":25171734,"rsi_14":53.52,"sma_20":109.76,"sma_60":108.84,"sma_120":108.09},{"date":"2025-08-28","open":105.21,"high":105.43,"low":105.14,"close":105.33,"volume":26892771,"rsi_14":60.82,"sma_20":109.81,"sma_60":108.89,"sma_120":108.11},{"date":"2025-08-29","open":105.13,"high":105.15,"low":104.9,"close":104.95,"volume":32201129,"rsi_14":52.84,"sma_20":109.82,"sma_60":108.92,"sma_120":108.11},{"date":"2025-09-02","open":104.43,"high":104.64,"low":104.37,"close":104.6,"volume":31044769,"rsi_14":43.05,"sma_20":109.78,"sma_60":108.95,"sma_120":108.12},{"date":"2025-09-03","open":104.8,"high":105.34,"low":104.78,"close":105.22,"volume":33375111,"rsi_14":43.91,"sma_20":109.77,"sma_60":108.99,"sma_120":108.14},{"date":"2025-09-04","open":105.58,"high":105.95,"low":105.48,"close":105.94,"volume":43026668,"rsi_14":55.73,"sma_20":109.8,"sma_60":109.05,"sma_120":108.16},{"date":"2025-09-05","open":106.67,"high":106.76,"low":106.52,"close":106.63,"volume":36249070,"rsi_14":62.88,"sma_20":109.87,"sma_60":109.11,"sma_120":108.19},{"date":"2025-09-08","open":106.96,"high":107.07,"low":106.87,"close":107.0,"volume":28998157,"rsi_14":67.6,"sma_20":109.98,"sma_60":109.17,"sma_120":108.22},{"date":"2025-09-09","open":106.89,"high":106.99,"low":106.59,"close":106.81,"volume":24412518,"rsi_14":64.3,"sma_20":110.07,"sma_60":109.22,"sma_120":108.24},{"date":"2025-09-10","open":107.02,"high":107.41,"low":106.99,"close":107.13,"volume":30188053,"rsi_14":65.95,"sma_20":110.17,"sma_60":109.28,"sma_120":108.26},{"date":"2025-09-11","open":107.32,"high":107.74,"low":107.3,"close":107.63,"volume":28405698,"rsi_14":73.33,"sma_20":110.26,"sma_60":109.36,"sma_120":108.29},{"date":"2025-09-12","open":107.4,"high":107.46,"low":107.15,"close":107.44,"volume":26728497,"rsi_14":66.48,"sma_20":110.37,"sma_60":109.43,"sma_120":108.32},{"date":"2025-09-15","open":107.65,"high":107.83,"low":107.65,"close":107.77,"volume":21863832,"rsi_14":72.07,"sma_20":110.5,"sma_60":109.5,"sma_120":108.35},{"date":"2025-09-16","open":107.7,"high":107.81,"low":107.58,"close":107.68,"volume":28232639,"rsi_14":70.38,"sma_20":110.64,"sma_60":109.57,"sma_120":108.38},{"date":"2025-09-17","open":107.87,"high":108.04,"low":107.25,"close":107.48,"volume":34970042,"rsi_14":67.71,"sma_20":110.76,"sma_60":109.63,"sma_120":108.42},{"date":"2025-09-18","open":107.16,"high":107.31,"low":106.96,"close":107.26,"volume":37159310,"rsi_14":64.08,"sma_20":110.86,"sma_60":109.68,"sma_120":108.45},{"date":"2025-09-19","open":107.18,"high":107.27,"low":107.0,"close":107.18,"volume":26845364,"rsi_14":67.7,"sma_20":110.98,"sma_60":109.73,"sma_120":108.48},{"date":"2025-09-22","open":107.08,"high":107.14,"low":106.88,"close":106.94,"volume":25908608,"rsi_14":74.5,"sma_20":111.04,"sma_60":109.76,"sma_120":108.5},{"date":"2025-09-23","open":107.09,"high":107.19,"low":106.93,"close":107.15,"volume":31575414,"rsi_14":72.09,"sma_20":111.13,"sma_60":109.81,"sma_120":108.53},{"date":"2025-09-24","open":106.94,"high":106.97,"low":106.63,"close":106.72,"volume":34756683,"rsi_14":59.53,"sma_20":111.2,"sma_60":109.84,"sma_120":108.55},{"date":"2025-09-25","open":106.47,"high":106.54,"low":106.16,"close":106.52,"volume":36991180,"rsi_14":48.53,"sma_20":111.25,"sma_60":109.86,"sma_120":108.56},{"date":"2025-09-26","open":106.61,"high":106.84,"low":106.45,"close":106.67,"volume":31962180,"rsi_14":44.99,"sma_20":111.3,"sma_60":109.9,"sma_120":108.58},{"date":"2025-09-29","open":106.91,"high":107.14,"low":106.87,"close":107.02,"volume":31961905,"rsi_14":53.01,"sma_20":111.39,"sma_60":109.94,"sma_120":108.63},{"date":"2025-09-30","open":107.09,"high":107.29,"low":106.83,"close":106.92,"volume":34939756,"rsi_14":46.8,"sma_20":111.51,"sma_60":109.99,"sma_120":108.68},{"date":"2025-10-01","open":107.28,"high":107.35,"low":107.08,"close":107.35,"volume":30262694,"rsi_14":38.18,"sma_20":111.6,"sma_60":110.05,"sma_120":108.71},{"date":"2025-10-02","open":107.33,"high":107.56,"low":107.24,"close":107.52,"volume":18259449,"rsi_14":44.56,"sma_20":111.66,"sma_60":110.1,"sma_120":108.77},{"date":"2025-10-03","open":107.52,"high":107.6,"low":107.32,"close":107.38,"volume":19971319,"rsi_14":35.16,"sma_20":111.68,"sma_60":110.14,"sma_120":108.82},{"date":"2025-10-06","open":107.09,"high":107.3,"low":107.0,"close":107.04,"volume":19553971,"rsi_14":32.11,"sma_20":111.66,"sma_60":110.19,"sma_120":108.86},{"date":"2025-10-07","open":107.18,"high":107.33,"low":107.02,"close":107.24,"volume":29459480,"rsi_14":39.0,"sma_20":111.66,"sma_60":110.25,"sma_120":108.91},{"date":"2025-10-08","open":107.44,"high":107.45,"low":107.1,"close":107.11,"volume":22462143,"rsi_14":40.21,"sma_20":111.64,"sma_60":110.31,"sma_120":108.94},{"date":"2025-10-09","open":107.02,"high":107.06,"low":106.81,"close":106.89,"volume":29660685,"rsi_14":38.49,"sma_20":111.58,"sma_60":110.36,"sma_120":108.98},{"date":"2025-10-10","open":107.32,"high":107.38,"low":107.12,"close":107.19,"volume":39146387,"rsi_14":47.74,"sma_20":111.55,"sma_60":110.42,"sma_120":109.03},{"date":"2025-10-13","open":107.24,"high":107.63,"low":107.17,"close":107.56,"volume":11236009,"rsi_14":50.31,"sma_20":111.52,"sma_60":110.48,"sma_120":109.07},{"date":"2025-10-14","open":107.36,"high":107.94,"low":107.32,"close":107.91,"volume":43975276,"rsi_14":63.21,"sma_20":111.51,"sma_60":110.53,"sma_120":109.12},{"date":"2025-10-15","open":108.07,"high":108.3,"low":107.73,"close":107.91,"volume":45017330,"rsi_14":67.45,"sma_20":111.51,"sma_60":110.58,"sma_120":109.16},{"date":"2025-10-16","open":107.87,"high":108.24,"low":107.79,"close":108.22,"volume":39858439,"rsi_14":69.21,"sma_20":111.54,"sma_60":110.64,"sma_120":109.2},{"date":"2025-10-17","open":108.1,"high":108.13,"low":107.92,"close":108.01,"volume":35433551,"rsi_14":60.33,"sma_20":111.57,"sma_60":110.7,"sma_120":109.23},{"date":"2025-10-20","open":108.26,"high":108.36,"low":108.22,"close":108.34,"volume":26361144,"rsi_14":66.56,"sma_20":111.62,"sma_60":110.76,"sma_120":109.27},{"date":"2025-10-21","open":108.61,"high":108.67,"low":108.35,"close":108.36,"volume":27353849,"rsi_14":66.36,"sma_20":111.66,"sma_60":110.83,"sma_120":109.3},{"date":"2025-10-22","open":108.35,"high":108.47,"low":108.21,"close":108.46,"volume":41003685,"rsi_14":65.61,"sma_20":111.73,"sma_60":110.88,"sma_120":109.35},{"date":"2025-10-23","open":108.32,"high":108.48,"low":108.26,"close":108.33,"volume":27558499,"rsi_14":65.61,"sma_20":111.81,"sma_60":110.94,"sma_120":109.4},{"date":"2025-10-24","open":108.57,"high":108.58,"low":108.35,"close":108.51,"volume":29474580,"rsi_14":75.76,"sma_20":111.88,"sma_60":111.0,"sma_120":109.45},{"date":"2025-10-27","open":108.5,"high":108.71,"low":108.35,"close":108.69,"volume":23513396,"rsi_14":75.59,"sma_20":111.95,"sma_60":111.05,"sma_120":109.5},{"date":"2025-10-28","open":108.64,"high":108.71,"low":108.49,"close":108.7,"volume":34236305,"rsi_14":79.43,"sma_20":112.02,"sma_60":111.1,"sma_120":109.54},{"date":"2025-10-29","open":108.65,"high":108.67,"low":108.0,"close":108.09,"volume":36236250,"rsi_14":69.14,"sma_20":112.06,"sma_60":111.14,"sma_120":109.59},{"date":"2025-10-30","open":107.45,"high":107.83,"low":107.36,"close":107.51,"volume":46045251,"rsi_14":54.67,"sma_20":112.06,"sma_60":111.17,"sma_120":109.63},{"date":"2025-10-31","open":107.6,"high":107.61,"low":107.04,"close":107.08,"volume":57255523,"rsi_14":43.06,"sma_20":112.04,"sma_60":111.2,"sma_120":109.67},{"date":"2025-11-03","open":106.85,"high":106.87,"low":106.66,"close":106.79,"volume":53372130,"rsi_14":30.03,"sma_20":112.01,"sma_60":111.22,"sma_120":109.7},{"date":"2025-11-04","open":106.72,"high":107.21,"low":106.71,"close":106.93,"volume":62636734,"rsi_14":32.6,"sma_20":111.97,"sma_60":111.23,"sma_120":109.74},{"date":"2025-11-05","open":106.91,"high":106.97,"low":106.6,"close":106.62,"volume":42737907,"rsi_14":24.69,"sma_20":111.93,"sma_60":111.25,"sma_120":109.77},{"date":"2025-11-06","open":107.05,"high":107.18,"low":106.98,"close":107.18,"volume":37815113,"rsi_14":35.73,"sma_20":111.92,"sma_60":111.26,"sma_120":109.8},{"date":"2025-11-07","open":106.91,"high":107.09,"low":106.85,"close":106.96,"volume":42671621,"rsi_14":28.87,"sma_20":111.89,"sma_60":111.27,"sma_120":109.83},{"date":"2025-11-10","open":107.02,"high":107.14,"low":106.96,"close":107.02,"volume":45229107,"rsi_14":29.52,"sma_20":111.84,"sma_60":111.29,"sma_120":109.86},{"date":"2025-11-11","open":107.29,"high":107.52,"low":107.22,"close":107.45,"volume":11282570,"rsi_14":34.47,"sma_20":111.8,"sma_60":111.32,"sma_120":109.91},{"date":"2025-11-12","open":107.38,"high":107.43,"low":107.24,"close":107.34,"volume":39067935,"rsi_14":34.69,"sma_20":111.75,"sma_60":111.34,"sma_120":109.95},{"date":"2025-11-13","open":107.04,"high":107.16,"low":106.81,"close":106.81,"volume":34125889,"rsi_14":28.43,"sma_20":111.65,"sma_60":111.35,"sma_120":109.99},{"date":"2025-11-14","open":106.9,"high":106.98,"low":106.51,"close":106.52,"volume":31437629,"rsi_14":24.12,"sma_20":111.56,"sma_60":111.37,"sma_120":110.01},{"date":"2025-11-17","open":106.58,"high":106.84,"low":106.52,"close":106.59,"volume":34343349,"rsi_14":25.0,"sma_20":111.45,"sma_60":111.37,"sma_120":110.04},{"date":"2025-11-18","open":106.77,"high":106.83,"low":106.53,"close":106.64,"volume":30566074,"rsi_14":29.28,"sma_20":111.34,"sma_60":111.38,"sma_120":110.06},{"date":"2025-11-19","open":106.86,"high":106.93,"low":106.59,"close":106.64,"volume":29144994,"rsi_14":33.83,"sma_20":111.22,"sma_60":111.38,"sma_120":110.09},{"date":"2025-11-20","open":106.93,"high":107.06,"low":106.69,"close":106.79,"volume":49362254,"rsi_14":40.59,"sma_20":111.12,"sma_60":111.39,"sma_120":110.11},{"date":"2025-11-21","open":107.15,"high":107.21,"low":106.87,"close":107.17,"volume":41000506,"rsi_14":55.72,"sma_20":111.03,"sma_60":111.4,"sma_120":110.15},{"date":"2025-11-24","open":107.42,"high":107.59,"low":107.33,"close":107.59,"volume":28437903,"rsi_14":59.19,"sma_20":110.95,"sma_60":111.43,"sma_120":110.18},{"date":"2025-11-25","open":107.66,"high":108.11,"low":107.63,"close":107.89,"volume":47560984,"rsi_14":67.93,"sma_20":110.89,"sma_60":111.47,"sma_120":110.21},{"date":"2025-11-26","open":107.89,"high":108.27,"low":107.77,"close":108.26,"volume":24585384,"rsi_14":66.09,"sma_20":110.88,"sma_60":111.51,"sma_120":110.25},{"date":"2025-11-28","open":108.19,"high":108.23,"low":107.9,"close":108.07,"volume":25471156,"rsi_14":66.67,"sma_20":110.89,"sma_60":111.54,"sma_120":110.29},{"date":"2025-12-01","open":107.42,"high":107.54,"low":107.31,"close":107.5,"volume":24610135,"rsi_14":50.91,"sma_20":110.87,"sma_60":111.53,"sma_120":110.32},{"date":"2025-12-02","open":107.49,"high":107.69,"low":107.4,"close":107.57,"volume":34955064,"rsi_14":46.4,"sma_20":110.89,"sma_60":111.52,"sma_120":110.34},{"date":"2025-12-03","open":107.64,"high":107.9,"low":107.6,"close":107.81,"volume":20998021,"rsi_14":50.84,"sma_20":110.91,"sma_60":111.52,"sma_120":110.37},{"date":"2025-12-04","open":107.68,"high":107.7,"low":107.51,"close":107.61,"volume":29846546,"rsi_14":55.5,"sma_20":110.94,"sma_60":111.5,"sma_120":110.39},{"date":"2025-12-05","open":107.66,"high":107.67,"low":107.36,"close":107.51,"volume":25470026,"rsi_14":58.4,"sma_20":110.94,"sma_60":111.48,"sma_120":110.42},{"date":"2025-12-08","open":107.53,"high":107.53,"low":107.07,"close":107.29,"volume":26314560,"rsi_14":54.09,"sma_20":110.94,"sma_60":111.46,"sma_120":110.44},{"date":"2025-12-09","open":107.51,"high":107.53,"low":107.06,"close":107.15,"volume":25109995,"rsi_14":51.55,"sma_20":110.92,"sma_60":111.43,"sma_120":110.46},{"date":"2025-12-10","open":107.12,"high":107.7,"low":107.09,"close":107.64,"volume":34019498,"rsi_14":57.08,"sma_20":110.91,"sma_60":111.41,"sma_120":110.49},{"date":"2025-12-11","open":107.83,"high":107.94,"low":107.44,"close":107.49,"volume":41927196,"rsi_14":53.53,"sma_20":110.9,"sma_60":111.39,"sma_120":110.51},{"date":"2025-12-12","open":106.97,"high":107.07,"low":106.77,"close":106.84,"volume":39040128,"rsi_14":41.97,"sma_20":110.88,"sma_60":111.36,"sma_120":110.52},{"date":"2025-12-15","open":107.19,"high":107.26,"low":106.89,"close":106.97,"volume":22151514,"rsi_14":37.84,"sma_20":110.88,"sma_60":111.34,"sma_120":110.53},{"date":"2025-12-16","open":106.85,"high":107.24,"low":106.79,"close":107.21,"volume":31692622,"rsi_14":36.98,"sma_20":110.89,"sma_60":111.32,"sma_120":110.54},{"date":"2025-12-17","open":107.09,"high":107.23,"low":107.01,"close":107.09,"volume":22248040,"rsi_14":29.95,"sma_20":110.9,"sma_60":111.3,"sma_120":110.55},{"date":"2025-12-18","open":107.5,"high":107.58,"low":107.29,"close":107.5,"volume":31844286,"rsi_14":38.17,"sma_20":110.92,"sma_60":111.29,"sma_120":110.56},{"date":"2025-12-19","open":107.37,"high":107.43,"low":107.19,"close":107.22,"volume":28594887,"rsi_14":40.95,"sma_20":110.9,"sma_60":111.28,"sma_120":110.57},{"date":"2025-12-22","open":107.27,"high":107.3,"low":107.11,"close":107.2,"volume":17335283,"rsi_14":39.69,"sma_20":110.86,"sma_60":111.26,"sma_120":110.58},{"date":"2025-12-23","open":107.01,"high":107.36,"low":106.95,"close":107.31,"volume":16137321,"rsi_14":37.47,"sma_20":110.8,"sma_60":111.23,"sma_120":110.59},{"date":"2025-12-24","open":107.52,"high":107.73,"low":107.43,"close":107.73,"volume":6400631,"rsi_14":46.02,"sma_20":110.75,"sma_60":111.22,"sma_120":110.61},{"date":"2025-12-26","open":107.83,"high":107.88,"low":107.55,"close":107.72,"volume":10589292,"rsi_14":47.19,"sma_20":110.68,"sma_60":111.21,"sma_120":110.63},{"date":"2025-12-29","open":107.77,"high":107.87,"low":107.67,"close":107.87,"volume":18943860,"rsi_14":52.08,"sma_20":110.63,"sma_60":111.19,"sma_120":110.64},{"date":"2025-12-30","open":107.65,"high":107.84,"low":107.56,"close":107.74,"volume":21486365,"rsi_14":52.22,"sma_20":110.62,"sma_60":111.18,"sma_120":110.66},{"date":"2025-12-31","open":107.61,"high":107.71,"low":107.28,"close":107.28,"volume":19124711,"rsi_14":39.31,"sma_20":110.58,"sma_60":111.16,"sma_120":110.68},{"date":"2026-01-02","open":107.41,"high":107.48,"low":107.13,"close":107.25,"volume":25676222,"rsi_14":40.71,"sma_20":110.53,"sma_60":111.14,"sma_120":110.69},{"date":"2026-01-05","open":107.39,"high":107.59,"low":107.26,"close":107.55,"volume":27771020,"rsi_14":54.55,"sma_20":110.51,"sma_60":111.13,"sma_120":110.72},{"date":"2026-01-06","open":107.4,"high":107.56,"low":107.22,"close":107.55,"volume":31037322,"rsi_14":52.68,"sma_20":110.49,"sma_60":111.12,"sma_120":110.74},{"date":"2026-01-07","open":107.83,"high":107.88,"low":107.61,"close":107.63,"volume":28107442,"rsi_14":50.0,"sma_20":110.48,"sma_60":111.1,"sma_120":110.76},{"date":"2026-01-08","open":107.29,"high":107.48,"low":107.28,"close":107.33,"volume":26395662,"rsi_14":47.02,"sma_20":110.47,"sma_60":111.08,"sma_120":110.78},{"date":"2026-01-09","open":107.41,"high":107.76,"low":107.31,"close":107.72,"volume":29660295,"rsi_14":46.69,"sma_20":110.45,"sma_60":111.05,"sma_120":110.79},{"date":"2026-01-12","open":107.46,"high":107.73,"low":107.4,"close":107.59,"volume":28990065,"rsi_14":57.36,"sma_20":110.44,"sma_60":111.03,"sma_120":110.81},{"date":"2026-01-13","open":107.79,"high":107.87,"low":107.61,"close":107.83,"volume":31139245,"rsi_14":61.43,"sma_20":110.47,"sma_60":111.0,"sma_120":110.82},{"date":"2026-01-14","open":107.88,"high":108.11,"low":107.85,"close":108.1,"volume":27251958,"rsi_14":63.64,"sma_20":110.5,"sma_60":110.98,"sma_120":110.84},{"date":"2026-01-15","open":108.25,"high":108.26,"low":107.91,"close":107.96,"volume":34534790,"rsi_14":54.48,"sma_20":110.52,"sma_60":110.95,"sma_120":110.86},{"date":"2026-01-16","open":107.9,"high":107.94,"low":107.63,"close":107.65,"volume":38762069,"rsi_14":48.83,"sma_20":110.53,"sma_60":110.92,"sma_120":110.87},{"date":"2026-01-20","open":106.95,"high":107.24,"low":106.91,"close":107.0,"volume":40050178,"rsi_14":37.32,"sma_20":110.48,"sma_60":110.87,"sma_120":110.88},{"date":"2026-01-21","open":107.22,"high":107.74,"low":107.13,"close":107.64,"volume":38616550,"rsi_14":48.76,"sma_20":110.5,"sma_60":110.84,"sma_120":110.89},{"date":"2026-01-22","open":107.66,"high":107.94,"low":107.56,"close":107.85,"volume":36340056,"rsi_14":57.67,"sma_20":110.53,"sma_60":110.81,"sma_120":110.9},{"date":"2026-01-23","open":107.84,"high":107.93,"low":107.59,"close":107.91,"volume":30615300,"rsi_14":58.9,"sma_20":110.56,"sma_60":110.77,"sma_120":110.91},{"date":"2026-01-26","open":108.12,"high":108.19,"low":107.96,"close":108.0,"volume":23629800,"rsi_14":56.39,"sma_20":110.58,"sma_60":110.74,"sma_120":110.92},{"date":"2026-01-27","open":107.91,"high":108.07,"low":107.82,"close":107.89,"volume":27166000,"rsi_14":54.57,"sma_20":110.59,"sma_60":110.72,"sma_120":110.93},{"date":"2026-01-28","open":107.79,"high":107.82,"low":107.54,"close":107.73,"volume":31045900,"rsi_14":51.32,"sma_20":110.58,"sma_60":110.7,"sma_120":110.94},{"date":"2026-01-29","open":107.52,"high":107.79,"low":107.41,"close":107.76,"volume":45815500,"rsi_14":56.25,"sma_20":110.58,"sma_60":110.69,"sma_120":110.94},{"date":"2026-01-30","open":107.68,"high":107.82,"low":107.6,"close":107.65,"volume":39631400,"rsi_14":48.92,"sma_20":110.6,"sma_60":110.69,"sma_120":110.95},{"date":"2026-02-02","open":107.64,"high":107.81,"low":107.52,"close":107.55,"volume":35480300,"rsi_14":43.77,"sma_20":110.59,"sma_60":110.68,"sma_120":110.96},{"date":"2026-02-03","open":107.53,"high":107.63,"low":107.4,"close":107.6,"volume":32761700,"rsi_14":40.64,"sma_20":110.58,"sma_60":110.68,"sma_120":110.96},{"date":"2026-02-04","open":107.46,"high":107.54,"low":107.33,"close":107.46,"volume":31344400,"rsi_14":33.84,"sma_20":110.55,"sma_60":110.66,"sma_120":110.96},{"date":"2026-02-05","open":107.68,"high":108.02,"low":107.61,"close":107.98,"volume":23929700,"rsi_14":44.69,"sma_20":110.55,"sma_60":110.66,"sma_120":110.96},{"date":"2026-02-06","open":107.95,"high":108.08,"low":107.8,"close":108.04,"volume":29022200,"rsi_14":49.85,"sma_20":110.56,"sma_60":110.65,"sma_120":110.97},{"date":"2026-02-09","open":107.86,"high":108.09,"low":107.78,"close":108.04,"volume":27356885,"rsi_14":55.05,"sma_20":110.55,"sma_60":110.77,"sma_120":110.91},{"date":"2026-02-10","open":108.38,"high":108.5,"low":108.24,"close":108.3,"volume":34506460,"rsi_14":54.59,"sma_20":110.56,"sma_60":110.73,"sma_120":110.92},{"date":"2026-02-11","open":108.09,"high":108.38,"low":108.08,"close":108.18,"volume":29955227,"rsi_14":52.84,"sma_20":110.56,"sma_60":110.71,"sma_120":110.93},{"date":"2026-02-12","open":108.46,"high":108.75,"low":108.44,"close":108.69,"volume":39724173,"rsi_14":57.46,"sma_20":110.58,"sma_60":110.7,"sma_120":110.94},{"date":"2026-02-13","open":109.01,"high":109.06,"low":108.88,"close":109.05,"volume":33609892,"rsi_14":64.84,"sma_20":110.63,"sma_60":110.71,"sma_120":110.95},{"date":"2026-02-17","open":109.06,"high":109.22,"low":108.99,"close":109.16,"volume":33131707,"rsi_14":62.17,"sma_20":110.7,"sma_60":110.73,"sma_120":110.97},{"date":"2026-02-18","open":109.03,"high":109.18,"low":108.97,"close":109.05,"volume":40087000,"rsi_14":66.32,"sma_20":110.76,"sma_60":110.72,"sma_120":111.05},{"date":"2026-02-19","open":108.87,"high":109.14,"low":108.86,"close":109.14,"volume":30394400,"rsi_14":67.01,"sma_20":110.81,"sma_60":110.74,"sma_120":111.06},{"date":"2026-02-20","open":109.08,"high":109.14,"low":108.86,"close":109.05,"volume":44837430,"rsi_14":67.47,"sma_20":110.86,"sma_60":110.75,"sma_120":111.08},{"date":"2026-02-23","open":109.08,"high":109.28,"low":109.04,"close":109.16,"volume":33323600,"rsi_14":82.61,"sma_20":110.9,"sma_60":110.76,"sma_120":111.09},{"date":"2026-02-24","open":109.06,"high":109.19,"low":108.93,"close":109.14,"volume":37795702,"rsi_14":61.59,"sma_20":110.84,"sma_60":110.76,"sma_120":111.0},{"date":"2026-02-25","open":109.05,"high":109.23,"low":109.03,"close":109.11,"volume":33671710,"rsi_14":58.1,"sma_20":110.9,"sma_60":110.77,"sma_120":111.02},{"date":"2026-02-26","open":109.12,"high":109.21,"low":109.02,"close":109.17,"volume":33029023,"rsi_14":60.92,"sma_20":110.95,"sma_60":110.79,"sma_120":111.03},{"date":"2026-02-27","open":109.16,"high":109.38,"low":109.12,"close":109.14,"volume":48343686,"rsi_14":66.47,"sma_20":111.03,"sma_60":110.81,"sma_120":111.05},{"date":"2026-03-02","open":108.73,"high":108.83,"low":108.54,"close":108.77,"volume":53805102,"rsi_14":64.57,"sma_20":111.04,"sma_60":110.8,"sma_120":111.06},{"date":"2026-03-03","open":108.08,"high":108.95,"low":108.01,"close":108.72,"volume":78479099,"rsi_14":55.75,"sma_20":111.06,"sma_60":110.8,"sma_120":111.07},{"date":"2026-03-04","open":108.79,"high":109.02,"low":108.69,"close":108.82,"volume":49021727,"rsi_14":53.48,"sma_20":111.07,"sma_60":110.8,"sma_120":111.08},{"date":"2026-03-05","open":108.25,"high":108.43,"low":108.13,"close":108.38,"volume":47318128,"rsi_14":49.83,"sma_20":111.04,"sma_60":110.81,"sma_120":111.09},{"date":"2026-03-06","open":107.83,"high":108.37,"low":107.64,"close":108.02,"volume":58242933,"rsi_14":39.08,"sma_20":111.01,"sma_60":110.81,"sma_120":111.09},{"date":"2026-03-09","open":107.83,"high":108.72,"low":107.8,"close":108.67,"volume":44311169,"rsi_14":51.68,"sma_20":111.02,"sma_60":110.81,"sma_120":111.1},{"date":"2026-03-10","open":108.38,"high":108.54,"low":107.9,"close":107.92,"volume":71501222,"rsi_14":34.86,"sma_20":111.03,"sma_60":110.81,"sma_120":111.1},{"date":"2026-03-11","open":107.59,"high":107.62,"low":106.89,"close":107.04,"volume":66523248,"rsi_14":22.09,"sma_20":110.96,"sma_60":110.79,"sma_120":111.09},{"date":"2026-03-12","open":106.82,"high":106.86,"low":106.25,"close":106.46,"volume":72749756,"rsi_14":18.09,"sma_20":110.85,"sma_60":110.75,"sma_120":111.08},{"date":"2026-03-13","open":106.68,"high":106.87,"low":105.92,"close":106.07,"volume":54605097,"rsi_14":16.99,"sma_20":110.73,"sma_60":110.69,"sma_120":111.06},{"date":"2026-03-16","open":106.79,"high":106.91,"low":106.45,"close":106.58,"volume":65429982,"rsi_14":23.28,"sma_20":110.62,"sma_60":110.64,"sma_120":111.06},{"date":"2026-03-17","open":106.89,"high":107.21,"low":106.87,"close":107.18,"volume":53953870,"rsi_14":31.12,"sma_20":110.55,"sma_60":110.6,"sma_120":111.06},{"date":"2026-03-18","open":107.01,"high":107.2,"low":106.6,"close":106.6,"volume":60359968,"rsi_14":27.8,"sma_20":110.43,"sma_60":110.55,"sma_120":111.04},{"date":"2026-03-19","open":106.21,"high":107.22,"low":106.21,"close":107.07,"volume":60271159,"rsi_14":32.92,"sma_20":110.31,"sma_60":110.52,"sma_120":111.02},{"date":"2026-03-20","open":106.58,"high":106.68,"low":105.66,"close":105.76,"volume":66609213,"rsi_14":30.14,"sma_20":110.11,"sma_60":110.47,"sma_120":110.99},{"date":"2026-03-23","open":106.09,"high":106.79,"low":105.95,"close":106.45,"volume":54512829,"rsi_14":36.22,"sma_20":109.96,"sma_60":110.42,"sma_120":110.97},{"date":"2026-03-24","open":105.97,"high":106.52,"low":105.85,"close":106.24,"volume":46515346,"rsi_14":34.73,"sma_20":109.8,"sma_60":110.38,"sma_120":110.94},{"date":"2026-03-25","open":106.88,"high":106.93,"low":106.58,"close":106.62,"volume":48616286,"rsi_14":39.44,"sma_20":109.65,"sma_60":110.34,"sma_120":110.91},{"date":"2026-03-26","open":106.18,"high":106.47,"low":105.75,"close":105.79,"volume":42072736,"rsi_14":37.4,"sma_20":109.46,"sma_60":110.3,"sma_120":110.88},{"date":"2026-03-27","open":105.38,"high":105.77,"low":105.27,"close":105.53,"volume":42578566,"rsi_14":31.42,"sma_20":109.26,"sma_60":110.25,"sma_120":110.84},{"date":"2026-03-30","open":106.34,"high":106.48,"low":106.1,"close":106.21,"volume":42676995,"rsi_14":39.67,"sma_20":109.13,"sma_60":110.21,"sma_120":110.81},{"date":"2026-03-31","open":106.61,"high":107.08,"low":106.49,"close":106.87,"volume":57883820,"rsi_14":48.95,"sma_20":109.03,"sma_60":110.18,"sma_120":110.78},{"date":"2026-04-01","open":106.82,"high":107.27,"low":106.82,"close":106.99,"volume":37445323,"rsi_14":50.5,"sma_20":108.92,"sma_60":110.15,"sma_120":110.75},{"date":"2026-04-02","open":106.74,"high":107.57,"low":106.7,"close":107.44,"volume":27148570,"rsi_14":55.79,"sma_20":108.84,"sma_60":110.13,"sma_120":110.73},{"date":"2026-04-06","open":107.2,"high":107.58,"low":107.19,"close":107.27,"volume":29080523,"rsi_14":51.67,"sma_20":108.78,"sma_60":110.1,"sma_120":110.71},{"date":"2026-04-07","open":107.19,"high":107.47,"low":106.6,"close":107.39,"volume":41258923,"rsi_14":48.63,"sma_20":108.7,"sma_60":110.08,"sma_120":110.69},{"date":"2026-04-08","open":108.29,"high":108.31,"low":107.61,"close":107.81,"volume":63694707,"rsi_14":55.51,"sma_20":108.67,"sma_60":110.06,"sma_120":110.67},{"date":"2026-04-09","open":107.63,"high":108.1,"low":107.48,"close":107.81,"volume":39122036,"rsi_14":52.26,"sma_20":108.68,"sma_60":110.05,"sma_120":110.66},{"date":"2026-04-10","open":107.79,"high":107.86,"low":107.47,"close":107.52,"volume":22857036,"rsi_14":62.08,"sma_20":108.72,"sma_60":110.03,"sma_120":110.64},{"date":"2026-04-13","open":107.46,"high":107.99,"low":107.43,"close":107.93,"volume":19904151,"rsi_14":60.11,"sma_20":108.79,"sma_60":110.02,"sma_120":110.63},{"date":"2026-04-14","open":108.03,"high":108.39,"low":107.98,"close":108.29,"volume":29507842,"rsi_14":65.07,"sma_20":108.85,"sma_60":110.01,"sma_120":110.62},{"date":"2026-04-15","open":108.16,"high":108.26,"low":108.07,"close":108.25,"volume":30074417,"rsi_14":62.01,"sma_20":108.89,"sma_60":110.0,"sma_120":110.6},{"date":"2026-04-16","open":108.32,"high":108.33,"low":107.73,"close":107.75,"volume":25833347,"rsi_14":66.18,"sma_20":108.92,"sma_60":109.98,"sma_120":110.58},{"date":"2026-04-17","open":108.44,"high":108.59,"low":108.27,"close":108.35,"volume":44767749,"rsi_14":73.73,"sma_20":108.96,"sma_60":109.97,"sma_120":110.57},{"date":"2026-04-20","open":108.35,"high":108.43,"low":108.11,"close":108.34,"volume":19935941,"rsi_14":69.22,"sma_20":109.07,"sma_60":109.96,"sma_120":110.56},{"date":"2026-04-21","open":108.25,"high":108.34,"low":107.89,"close":107.92,"volume":26008051,"rsi_14":57.45,"sma_20":109.12,"sma_60":109.95,"sma_120":110.55},{"date":"2026-04-22","open":108.27,"high":108.41,"low":108.09,"close":108.13,"volume":17815119,"rsi_14":64.22,"sma_20":109.2,"sma_60":109.94,"sma_120":110.54},{"date":"2026-04-23","open":108.11,"high":108.26,"low":107.57,"close":107.84,"volume":25668581,"rsi_14":55.15,"sma_20":109.24,"sma_60":109.93,"sma_120":110.52},{"date":"2026-04-24","open":107.82,"high":108.04,"low":107.64,"close":107.91,"volume":23212574,"rsi_14":58.58,"sma_20":109.32,"sma_60":109.91,"sma_120":110.51},{"date":"2026-04-27","open":107.84,"high":107.9,"low":107.52,"close":107.61,"volume":21833249,"rsi_14":52.76,"sma_20":109.41,"sma_60":109.9,"sma_120":110.49},{"date":"2026-04-28","open":107.39,"high":107.66,"low":107.27,"close":107.66,"volume":25603584,"rsi_14":47.78,"sma_20":109.46,"sma_60":109.87,"sma_120":110.46},{"date":"2026-04-29","open":107.36,"high":107.36,"low":106.9,"close":107.06,"volume":21800933,"rsi_14":40.9,"sma_20":109.45,"sma_60":109.84,"sma_120":110.44},{"date":"2026-04-30","open":107.22,"high":107.39,"low":107.06,"close":107.18,"volume":45530729,"rsi_14":45.95,"sma_20":109.46,"sma_60":109.81,"sma_120":110.41},{"date":"2026-05-01","open":107.3,"high":107.75,"low":107.2,"close":107.35,"volume":34755466,"rsi_14":36.9,"sma_20":109.43,"sma_60":109.77,"sma_120":110.38},{"date":"2026-05-04","open":107.21,"high":107.22,"low":106.67,"close":107.0,"volume":21983952,"rsi_14":27.72,"sma_20":109.4,"sma_60":109.73,"sma_120":110.34},{"date":"2026-05-05","open":107.22,"high":107.54,"low":107.16,"close":107.4,"volume":33609745,"rsi_14":34.6,"sma_20":109.37,"sma_60":109.7,"sma_120":110.31},{"date":"2026-05-06","open":107.92,"high":108.06,"low":107.84,"close":107.93,"volume":28417441,"rsi_14":47.06,"sma_20":109.36,"sma_60":109.68,"sma_120":110.28},{"date":"2026-05-07","open":108.11,"high":108.12,"low":107.43,"close":107.49,"volume":24484453,"rsi_14":34.23,"sma_20":109.32,"sma_60":109.65,"sma_120":110.25},{"date":"2026-05-08","open":107.89,"high":108.03,"low":107.83,"close":107.94,"volume":17503263,"rsi_14":40.81,"sma_20":109.32,"sma_60":109.63,"sma_120":110.22},{"date":"2026-05-11","open":107.78,"high":107.92,"low":107.63,"close":107.67,"volume":23050594,"rsi_14":41.99,"sma_20":109.29,"sma_60":109.6,"sma_120":110.18},{"date":"2026-05-12","open":107.36,"high":107.41,"low":107.19,"close":107.31,"volume":26579527,"rsi_14":36.14,"sma_20":109.22,"sma_60":109.56,"sma_120":110.15},{"date":"2026-05-13","open":107.28,"high":107.38,"low":107.05,"close":107.37,"volume":19083029,"rsi_14":39.58,"sma_20":109.15,"sma_60":109.53,"sma_120":110.12},{"date":"2026-05-14","open":107.63,"high":107.68,"low":107.27,"close":107.3,"volume":18038027,"rsi_14":37.82,"sma_20":109.11,"sma_60":109.48,"sma_120":110.09},{"date":"2026-05-15","open":106.63,"high":106.71,"low":106.45,"close":106.62,"volume":49717962,"rsi_14":34.75,"sma_20":109.0,"sma_60":109.42,"sma_120":110.06},{"date":"2026-05-18","open":106.72,"high":106.86,"low":106.26,"close":106.42,"volume":31145207,"rsi_14":32.18,"sma_20":108.88,"sma_60":109.35,"sma_120":110.04},{"date":"2026-05-19","open":105.98,"high":106.16,"low":105.7,"close":105.88,"volume":36965511,"rsi_14":33.3,"sma_20":108.76,"sma_60":109.28,"sma_120":110.01},{"date":"2026-05-20","open":105.93,"high":106.83,"low":105.93,"close":106.71,"volume":33564998,"rsi_14":41.79,"sma_20":108.66,"sma_60":109.22,"sma_120":109.99},{"date":"2026-05-21","open":106.41,"high":106.93,"low":106.22,"close":106.92,"volume":25440408,"rsi_14":45.86,"sma_20":108.59,"sma_60":109.16,"sma_120":109.97},{"date":"2026-05-22","open":107.28,"high":107.28,"low":106.85,"close":107.12,"volume":19668824,"rsi_14":51.13,"sma_20":108.53,"sma_60":109.11,"sma_120":109.95},{"date":"2026-05-26","open":107.71,"high":107.74,"low":107.42,"close":107.53,"volume":23730508,"rsi_14":51.22,"sma_20":108.51,"sma_60":109.06,"sma_120":109.91},{"date":"2026-05-27","open":107.65,"high":107.81,"low":107.57,"close":107.67,"volume":16208822,"rsi_14":47.3,"sma_20":108.49,"sma_60":109.02,"sma_120":109.91},{"date":"2026-05-28","open":107.73,"high":108.15,"low":107.61,"close":108.0,"volume":24176802,"rsi_14":55.32,"sma_20":108.51,"sma_60":109.0,"sma_120":109.9},{"date":"2026-05-29","open":108.13,"high":108.34,"low":108.03,"close":108.1,"volume":26551318,"rsi_14":51.8,"sma_20":108.54,"sma_60":108.97,"sma_120":109.89},{"date":"2026-06-01","open":107.71,"high":108.11,"low":107.59,"close":108.08,"volume":19298046,"rsi_14":49.84,"sma_20":108.55,"sma_60":108.94,"sma_120":109.88},{"date":"2026-06-02","open":108.21,"high":108.29,"low":108.04,"close":108.07,"volume":14395084,"rsi_14":54.31,"sma_20":108.59,"sma_60":108.92,"sma_120":109.86},{"date":"2026-06-03","open":107.74,"high":107.85,"low":107.63,"close":107.77,"volume":24018745,"rsi_14":50.17,"sma_20":108.59,"sma_60":108.89,"sma_120":109.85},{"date":"2026-06-04","open":108.03,"high":108.12,"low":107.95,"close":108.0,"volume":17881672,"rsi_14":53.23,"sma_20":108.57,"sma_60":108.87,"sma_120":109.84},{"date":"2026-06-05","open":107.57,"high":107.62,"low":107.3,"close":107.33,"volume":30790276,"rsi_14":53.46,"sma_20":108.54,"sma_60":108.85,"sma_120":109.82},{"date":"2026-06-08","open":107.59,"high":107.65,"low":107.19,"close":107.22,"volume":21944137,"rsi_14":54.41,"sma_20":108.48,"sma_60":108.84,"sma_120":109.79},{"date":"2026-06-09","open":107.48,"high":107.6,"low":107.2,"close":107.57,"volume":37925356,"rsi_14":64.79,"sma_20":108.46,"sma_60":108.84,"sma_120":109.77},{"date":"2026-06-10","open":107.51,"high":107.67,"low":107.24,"close":107.32,"volume":20870195,"rsi_14":52.93,"sma_20":108.44,"sma_60":108.84,"sma_120":109.74},{"date":"2026-06-11","open":107.59,"high":108.3,"low":107.4,"close":108.23,"volume":34849498,"rsi_14":60.09,"sma_20":108.46,"sma_60":108.83,"sma_120":109.72},{"date":"2026-06-12","open":108.03,"high":108.22,"low":107.79,"close":108.16,"volume":23422978,"rsi_14":57.24,"sma_20":108.48,"sma_60":108.84,"sma_120":109.69},{"date":"2026-06-15","open":108.43,"high":108.48,"low":108.13,"close":108.14,"volume":27040543,"rsi_14":52.66,"sma_20":108.54,"sma_60":108.83,"sma_120":109.68},{"date":"2026-06-16","open":108.26,"high":108.47,"low":108.2,"close":108.27,"volume":24297086,"rsi_14":52.36,"sma_20":108.61,"sma_60":108.85,"sma_120":109.66},{"date":"2026-06-17","open":108.23,"high":108.46,"low":107.86,"close":107.92,"volume":31079636,"rsi_14":43.8,"sma_20":108.7,"sma_60":108.86,"sma_120":109.64},{"date":"2026-06-18","open":108.59,"high":108.6,"low":108.18,"close":108.22,"volume":41725765,"rsi_14":46.38,"sma_20":108.75,"sma_60":108.87,"sma_120":109.63},{"date":"2026-06-22","open":107.88,"high":107.96,"low":107.74,"close":107.93,"volume":22557335,"rsi_14":48.13,"sma_20":108.78,"sma_60":108.87,"sma_120":109.61},{"date":"2026-06-23","open":107.93,"high":108.27,"low":107.87,"close":108.06,"volume":27509266,"rsi_14":50.0,"sma_20":108.81,"sma_60":108.89,"sma_120":109.59},{"date":"2026-06-24","open":108.54,"high":108.75,"low":108.46,"close":108.56,"volume":31462614,"rsi_14":59.22,"sma_20":108.84,"sma_60":108.92,"sma_120":109.58},{"date":"2026-06-25","open":108.73,"high":108.86,"low":108.57,"close":108.65,"volume":33772518,"rsi_14":57.76,"sma_20":108.87,"sma_60":108.94,"sma_120":109.57},{"date":"2026-06-26","open":108.44,"high":108.79,"low":108.41,"close":108.65,"volume":26033528,"rsi_14":68.95,"sma_20":108.88,"sma_60":108.95,"sma_120":109.56},{"date":"2026-06-29","open":108.77,"high":108.89,"low":108.69,"close":108.85,"volume":43883334,"rsi_14":72.7,"sma_20":108.9,"sma_60":108.96,"sma_120":109.56},{"date":"2026-06-30","open":108.65,"high":108.7,"low":108.2,"close":108.22,"volume":32665351,"rsi_14":58.43,"sma_20":108.9,"sma_60":108.96,"sma_120":109.55},{"date":"2026-07-01","open":107.87,"high":108.19,"low":107.8,"close":107.99,"volume":25563179,"rsi_14":53.54,"sma_20":108.88,"sma_60":108.95,"sma_120":109.53},{"date":"2026-07-02","open":108.1,"high":108.25,"low":107.95,"close":108.17,"volume":18405992,"rsi_14":43.71,"sma_20":108.88,"sma_60":108.95,"sma_120":109.51},{"date":"2026-07-06","open":108.14,"high":108.21,"low":107.97,"close":108.2,"volume":17471585,"rsi_14":45.09,"sma_20":108.87,"sma_60":108.93,"sma_120":109.5},{"date":"2026-07-07","open":107.83,"high":107.87,"low":107.31,"close":107.42,"volume":32025024,"rsi_14":36.75,"sma_20":108.86,"sma_60":108.91,"sma_120":109.48},{"date":"2026-07-08","open":107.22,"high":107.29,"low":106.93,"close":107.21,"volume":31080902,"rsi_14":33.18,"sma_20":108.84,"sma_60":108.88,"sma_120":109.46},{"date":"2026-07-09","open":107.25,"high":107.55,"low":107.17,"close":107.25,"volume":24612724,"rsi_14":36.75,"sma_20":108.8,"sma_60":108.85,"sma_120":109.44},{"date":"2026-07-10","open":107.26,"high":107.26,"low":106.86,"close":107.0,"volume":34114022,"rsi_14":29.77,"sma_20":108.77,"sma_60":108.81,"sma_120":109.41},{"date":"2026-07-13","open":106.89,"high":106.96,"low":106.48,"close":106.5,"volume":29936141,"rsi_14":28.12,"sma_20":108.66,"sma_60":108.76,"sma_120":109.38},{"date":"2026-07-14","open":106.7,"high":106.93,"low":106.56,"close":106.75,"volume":33689074,"rsi_14":29.98,"sma_20":108.57,"sma_60":108.72,"sma_120":109.35},{"date":"2026-07-15","open":106.81,"high":107.2,"low":106.81,"close":107.12,"volume":27178733,"rsi_14":27.6,"sma_20":108.5,"sma_60":108.68,"sma_120":109.32},{"date":"2026-07-16","open":106.89,"high":107.1,"low":106.8,"close":107.04,"volume":33413183,"rsi_14":25.85,"sma_20":108.42,"sma_60":108.64,"sma_120":109.3},{"date":"2026-07-17","open":107.21,"high":107.33,"low":107.07,"close":107.1,"volume":25761550,"rsi_14":26.9,"sma_20":108.36,"sma_60":108.6,"sma_120":109.28},{"date":"2026-07-20","open":107.07,"high":107.1,"low":106.65,"close":106.69,"volume":29445753,"rsi_14":21.09,"sma_20":108.27,"sma_60":108.56,"sma_120":109.25},{"date":"2026-07-21","open":106.55,"high":106.59,"low":106.31,"close":106.39,"volume":26033364,"rsi_14":22.88,"sma_20":108.17,"sma_60":108.52,"sma_120":109.22},{"date":"2026-07-22","open":106.3,"high":106.37,"low":106.16,"close":106.21,"volume":20115554,"rsi_14":25.48,"sma_20":108.06,"sma_60":108.47,"sma_120":109.19},{"date":"2026-07-23","open":105.67,"high":105.86,"low":105.61,"close":105.8,"volume":35690741,"rsi_14":19.28,"sma_20":107.9,"sma_60":108.42,"sma_120":109.16},{"date":"2026-07-24","open":105.62,"high":106.03,"low":105.62,"close":105.77,"volume":27980051,"rsi_14":18.6,"sma_20":107.74,"sma_60":108.36,"sma_120":109.12},{"date":"2026-07-27","open":106.1,"high":106.16,"low":105.97,"close":106.05,"volume":33698062,"rsi_14":29.46,"sma_20":107.59,"sma_60":108.33,"sma_120":109.09},{"date":"2026-07-28","open":106.16,"high":106.48,"low":106.11,"close":106.37,"volume":23347608,"rsi_14":37.75,"sma_20":107.44,"sma_60":108.29,"sma_120":109.05},{"date":"2026-07-29","open":106.26,"high":106.34,"low":105.69,"close":105.76,"volume":44523240,"rsi_14":31.68,"sma_20":107.3,"sma_60":108.25,"sma_120":109.01},{"date":"2026-07-30","open":105.89,"high":106.09,"low":105.84,"close":105.95,"volume":30975681,"rsi_14":36.84,"sma_20":107.2,"sma_60":108.22,"sma_120":108.98},{"date":"2026-07-31","open":105.78,"high":105.89,"low":105.54,"close":105.79,"volume":40904020,"rsi_14":40.5,"sma_20":107.08,"sma_60":108.18,"sma_120":108.94},{"date":"2026-08-03","open":106.01,"high":106.25,"low":105.96,"close":106.11,"volume":30003237,"rsi_14":34.61,"sma_20":106.95,"sma_60":108.13,"sma_120":108.93},{"date":"2026-08-04","open":106.53,"high":106.78,"low":106.48,"close":106.76,"volume":30075956,"rsi_14":39.27,"sma_20":106.9,"sma_60":108.1,"sma_120":108.9},{"date":"2026-08-05","open":106.76,"high":106.94,"low":106.62,"close":106.74,"volume":24602333,"rsi_14":39.89,"sma_20":106.85,"sma_60":108.06,"sma_120":108.87},{"date":"2026-08-06","open":106.42,"high":106.51,"low":106.25,"close":106.36,"volume":32079935},{"date":"2026-08-07","open":106.7,"high":106.73,"low":106.41,"close":106.55,"volume":22804084,"rsi_14":42.23,"sma_20":106.74,"sma_60":107.98,"sma_120":108.78},{"date":"2026-08-10","open":106.27,"high":106.33,"low":105.93,"close":105.96,"volume":26021656,"rsi_14":39.28,"sma_20":106.69,"sma_60":107.94,"sma_120":108.74},{"date":"2026-08-11","open":106.17,"high":106.28,"low":105.96,"close":105.99,"volume":24716772,"rsi_14":41.5,"sma_20":106.62,"sma_60":107.89,"sma_120":108.69},{"date":"2026-08-12","open":106.35,"high":106.39,"low":106.09,"close":106.12,"volume":23031548,"rsi_14":48.12,"sma_20":106.55,"sma_60":107.86,"sma_120":108.64},{"date":"2026-08-13","open":106.6,"high":106.86,"low":106.5,"close":106.55,"volume":25741084},{"date":"2026-08-14","open":106.39,"high":106.44,"low":106.02,"close":106.12,"volume":29528365,"rsi_14":45.43,"sma_20":106.43,"sma_60":107.83,"sma_120":108.56},{"date":"2026-08-17","open":105.96,"high":106.02,"low":105.67,"close":105.7,"volume":25578747,"rsi_14":36.99,"sma_20":106.36,"sma_60":107.79,"sma_120":108.51},{"date":"2026-08-18","open":105.49,"high":105.91,"low":105.42,"close":105.84,"volume":33979518,"rsi_14":45.13,"sma_20":106.31,"sma_60":107.75,"sma_120":108.46},{"date":"2026-08-19","open":106.54,"high":106.63,"low":106.28,"close":106.57,"volume":37259697,"rsi_14":51.96,"sma_20":106.3,"sma_60":107.72,"sma_120":108.41},{"date":"2026-08-20","open":106.03,"high":106.3,"low":105.96,"close":106.06,"volume":26597591,"rsi_14":48.02,"sma_20":106.29,"sma_60":107.68,"sma_120":108.37},{"date":"2026-08-21","open":105.97,"high":106.02,"low":105.81,"close":105.92,"volume":24263689,"rsi_14":48.27,"sma_20":106.28,"sma_60":107.63,"sma_120":108.33},{"date":"2026-08-24","open":106.12,"high":106.33,"low":106.1,"close":106.18,"volume":23581901,"rsi_14":43.54,"sma_20":106.26,"sma_60":107.58,"sma_120":108.29},{"date":"2026-08-25","open":106.61,"high":106.89,"low":106.51,"close":106.86,"volume":30966766},{"date":"2026-08-26","open":106.7,"high":106.8,"low":106.59,"close":106.78,"volume":19195713,"rsi_14":54.41,"sma_20":106.29,"sma_60":107.5,"sma_120":108.22},{"date":"2026-08-27","open":106.78,"high":106.86,"low":106.62,"close":106.73,"volume":21807269,"rsi_14":51.95,"sma_20":106.31,"sma_60":107.46,"sma_120":108.19},{"date":"2026-08-28","open":106.75,"high":106.95,"low":106.31,"close":106.35,"volume":27002352,"rsi_14":54.42,"sma_20":106.31,"sma_60":107.42,"sma_120":108.16},{"date":"2026-08-31","open":106.2,"high":106.24,"low":106.01,"close":106.21,"volume":29345530,"rsi_14":52.43,"sma_20":106.32,"sma_60":107.38,"sma_120":108.12},{"date":"2026-09-01","open":105.52,"high":105.72,"low":105.21,"close":105.22,"volume":34399660},{"date":"2026-09-02","open":105.38,"high":105.42,"low":105.2,"close":105.35,"volume":26691235,"rsi_14":38.37,"sma_20":106.17,"sma_60":107.29,"sma_120":108.06},{"date":"2026-09-03","open":105.7,"high":105.77,"low":105.47,"close":105.5,"volume":16263215,"rsi_14":43.54,"sma_20":106.13,"sma_60":107.24,"sma_120":108.04},{"date":"2026-09-04","open":105.56,"high":105.68,"low":105.47,"close":105.48,"volume":20428905,"rsi_14":47.5,"sma_20":106.07,"sma_60":107.19,"sma_120":108.01},{"date":"2026-09-08","open":105.73,"high":105.73,"low":105.32,"close":105.48,"volume":19467337,"rsi_14":45.77,"sma_20":106.05,"sma_60":107.13,"sma_120":107.98},{"date":"2026-09-09","open":105.42,"high":105.53,"low":105.08,"close":105.31,"volume":34130852},{"date":"2026-09-10","open":104.74,"high":104.83,"low":104.33,"close":104.36,"volume":35685364,"rsi_14":29.54,"sma_20":105.93,"sma_60":106.99,"sma_120":107.91},{"date":"2026-09-11","open":104.8,"high":104.86,"low":104.31,"close":104.32,"volume":27934382,"rsi_14":30.2,"sma_20":105.82,"sma_60":106.91,"sma_120":107.88},{"date":"2026-09-14","open":104.25,"high":104.65,"low":104.05,"close":104.3,"volume":30889377},{"date":"2026-09-15","open":104.2,"high":104.33,"low":104.15,"close":104.28,"volume":30710083,"rsi_14":8.92,"sma_20":105.66,"sma_60":106.76,"sma_120":107.82},{"date":"2026-09-16","open":104.61,"high":105.07,"low":104.39,"close":104.45,"volume":39080930},{"date":"2026-09-17","open":105.01,"high":105.16,"low":104.89,"close":105.16,"volume":29644684,"rsi_14":29.55,"sma_20":105.51,"sma_60":106.63,"sma_120":107.76},{"date":"2026-09-18","open":104.79,"high":104.81,"low":104.54,"close":104.7,"volume":29164795,"rsi_14":29.22,"sma_20":105.45,"sma_60":106.55,"sma_120":107.73},{"date":"2026-09-21","open":105.04,"high":105.11,"low":104.89,"close":105.09,"volume":23076563,"rsi_14":36.73,"sma_20":105.41,"sma_60":106.47,"sma_120":107.71},{"date":"2026-09-22","open":105.12,"high":105.19,"low":104.89,"close":105.09,"volume":23657621,"rsi_14":47.99,"sma_20":105.35,"sma_60":106.4,"sma_120":107.67},{"date":"2026-09-23","open":104.86,"high":104.91,"low":103.68,"close":103.89,"volume":35099904},{"date":"2026-09-24","open":103.85,"high":103.98,"low":103.11,"close":103.15,"volume":40152530,"rsi_14":25.84,"sma_20":105.02,"sma_60":106.2,"sma_120":107.58},{"date":"2026-09-25","open":103.17,"high":103.27,"low":102.73,"close":103.21,"volume":44044246,"rsi_14":26.98,"sma_20":104.84,"sma_60":106.12,"sma_120":107.54},{"date":"2026-09-28","open":102.1,"high":102.26,"low":101.75,"close":102.03,"volume":44667493},{"date":"2026-09-29","open":102.16,"high":102.16,"low":101.6,"close":101.97,"volume":55436432,"rsi_14":23.92,"sma_20":104.46,"sma_60":105.91,"sma_120":107.42},{"date":"2026-09-30","open":102.08,"high":102.12,"low":101.62,"close":101.74,"volume":45999669,"rsi_14":27.48,"sma_20":104.31,"sma_60":105.81,"sma_120":107.36},{"date":"2026-10-01","open":101.43,"high":102.22,"low":101.19,"close":102.03,"volume":48204183},{"date":"2026-10-02","open":102.37,"high":102.55,"low":101.7,"close":101.83,"volume":48965579,"rsi_14":25.93,"sma_20":103.96,"sma_60":105.62,"sma_120":107.24},{"date":"2026-10-05","open":101.67,"high":101.89,"low":101.49,"close":101.83,"volume":32606000},{"date":"2026-10-06","open":102.02,"high":102.33,"low":101.96,"close":102.14,"volume":27760110,"rsi_14":28.0,"sma_20":103.61,"sma_60":105.45,"sma_120":107.1},{"date":"2026-10-07","open":101.38,"high":102.22,"low":101.34,"close":102.1,"volume":30088788},{"date":"2026-10-08","open":102.07,"high":102.54,"low":101.98,"close":102.47,"volume":37320334,"rsi_14":24.92,"sma_20":103.35,"sma_60":105.28,"sma_120":106.98},{"date":"2026-10-09","open":102.35,"high":102.5,"low":102.22,"close":102.41,"volume":28431852,"rsi_14":17.79,"sma_20":103.26,"sma_60":105.19,"sma_120":106.92},{"date":"2026-10-12","open":102.3,"high":102.64,"low":102.26,"close":102.58,"volume":6980387},{"date":"2026-10-13","open":102.73,"high":102.76,"low":102.44,"close":102.55,"volume":26122358,"rsi_14":28.71,"sma_20":103.09,"sma_60":105.03,"sma_120":106.8},{"date":"2026-10-14","open":101.98,"high":102.8,"low":101.91,"close":102.66,"volume":33193254,"rsi_14":40.55,"sma_20":103.0,"sma_60":104.96,"sma_120":106.74},{"date":"2026-10-15","open":103.55,"high":103.69,"low":103.33,"close":103.5,"volume":50062488,"rsi_14":54.52,"sma_20":102.92,"sma_60":104.91,"sma_120":106.69},{"date":"2026-10-16","open":103.35,"high":103.7,"low":103.17,"close":103.4,"volume":28491566,"rsi_14":67.42,"sma_20":102.85,"sma_60":104.86,"sma_120":106.64},{"date":"2026-10-19","open":103.29,"high":103.38,"low":102.76,"close":102.88,"volume":25636980,"rsi_14":57.51,"sma_20":102.74,"sma_60":104.81,"sma_120":106.59},{"date":"2026-10-20","open":103.04,"high":103.55,"low":102.97,"close":103.22,"volume":41385827,"rsi_14":65.89,"sma_20":102.64,"sma_60":104.75,"sma_120":106.54},{"date":"2026-10-21","open":103.36,"high":103.43,"low":102.88,"close":103.21,"volume":33526081,"rsi_14":69.03,"sma_20":102.61,"sma_60":104.69,"sma_120":106.49},{"date":"2026-10-22","open":103.62,"high":104.47,"low":103.57,"close":104.28,"volume":44324863,"rsi_14":80.95,"sma_20":102.67,"sma_60":104.66,"sma_120":106.46},{"date":"2026-10-23","open":104.01,"high":104.15,"low":103.8,"close":103.85,"volume":29994683,"rsi_14":72.62,"sma_20":102.7,"sma_60":104.62,"sma_120":106.42}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares iBoxx $ Investment Grade Corporate Bond ETF","phase":"above-fold","symbol_resolved":true}