{"status":"ok","report":{"price_analysis":{"current":103.43,"change_1d":0.2,"change_7d":1.1,"change_30d":0.3,"high_30d":103.445,"low_30d":100.07,"position_in_range":100.0,"support":100.41,"resistance":103.11},"summary":"iShares National Muni Bond ETF(MUB)은(는) Muni National Interm를 추종하는 ETF입니다, 순자산 $44.94B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.05)가 시그널선(-0.30)을 상회합니다(골든크로스). SMA20 102, SMA60 104 — 혼조세입니다. 볼린저밴드 100~103 (현재 위치 102%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 79","rsi_14":78.60696517412934,"macd":0.05028451572127324,"macd_signal":-0.2958108611731238,"sma_20":101.599,"sma_60":103.51366666666668,"bb_upper":103.36475083179933,"bb_lower":99.83324916820068,"atr_14":0.5571428571428569},"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":67,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":78.6,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.3,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 79 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 79 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.9644,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.96,"summary":"배당수익률 2.96%","metrics":[{"name":"배당수익률","value":2.96,"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":"2026-10-23T23:41:41.328917+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"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":"Muni National Interm","issuer":"iShares","category":"Muni National Interm","expense_ratio":0.05,"aum":44944617000.0,"aum_display":"$44.94B","dividend_yield":3.17,"tracking_error":null,"holdings":[{"ticker":"MCSXX","name":"BlackRock Liquidity MuniCash Instl","weight":1.36}],"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":103.43,"change_pct":0.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":111.36},{"date":"2016-10-25","close":111.53},{"date":"2016-10-26","close":111.45},{"date":"2016-10-27","close":111.26},{"date":"2016-10-28","close":111.38},{"date":"2016-10-31","close":111.46},{"date":"2016-11-01","close":111.15},{"date":"2016-11-02","close":111.38},{"date":"2016-11-03","close":111.42},{"date":"2016-11-04","close":111.47},{"date":"2016-11-07","close":111.38},{"date":"2016-11-08","close":111.33},{"date":"2016-11-09","close":110.41},{"date":"2016-11-10","close":109.83},{"date":"2016-11-11","close":109.62},{"date":"2016-11-14","close":108.41},{"date":"2016-11-15","close":108.81},{"date":"2016-11-16","close":108.56},{"date":"2016-11-17","close":108.41},{"date":"2016-11-18","close":108.41},{"date":"2016-11-21","close":108.34},{"date":"2016-11-22","close":108.1},{"date":"2016-11-23","close":107.72},{"date":"2016-11-25","close":107.78},{"date":"2016-11-28","close":107.65},{"date":"2016-11-29","close":107.07},{"date":"2016-11-30","close":106.7},{"date":"2016-12-01","close":106.51},{"date":"2016-12-02","close":106.78},{"date":"2016-12-05","close":106.72},{"date":"2016-12-06","close":107.35},{"date":"2016-12-07","close":108.16},{"date":"2016-12-08","close":108.05},{"date":"2016-12-09","close":107.91},{"date":"2016-12-12","close":107.7},{"date":"2016-12-13","close":107.78},{"date":"2016-12-14","close":107.6},{"date":"2016-12-15","close":107.24},{"date":"2016-12-16","close":107.31},{"date":"2016-12-19","close":107.55},{"date":"2016-12-20","close":107.59},{"date":"2016-12-21","close":107.71},{"date":"2016-12-22","close":107.72},{"date":"2016-12-23","close":107.83},{"date":"2016-12-27","close":107.8},{"date":"2016-12-28","close":108.07},{"date":"2016-12-29","close":108.25},{"date":"2016-12-30","close":108.18},{"date":"2017-01-03","close":108.08},{"date":"2017-01-04","close":108.3},{"date":"2017-01-05","close":108.51},{"date":"2017-01-06","close":108.35},{"date":"2017-01-09","close":108.62},{"date":"2017-01-10","close":108.59},{"date":"2017-01-11","close":108.92},{"date":"2017-01-12","close":109.26},{"date":"2017-01-13","close":109.16},{"date":"2017-01-17","close":109.23},{"date":"2017-01-18","close":108.99},{"date":"2017-01-19","close":108.54},{"date":"2017-01-20","close":108.33},{"date":"2017-01-23","close":108.45},{"date":"2017-01-24","close":108.31},{"date":"2017-01-25","close":108.14},{"date":"2017-01-26","close":108.15},{"date":"2017-01-27","close":108.31},{"date":"2017-01-30","close":108.31},{"date":"2017-01-31","close":108.46},{"date":"2017-02-01","close":108.09},{"date":"2017-02-02","close":108.25},{"date":"2017-02-03","close":108.21},{"date":"2017-02-06","close":108.39},{"date":"2017-02-07","close":108.47},{"date":"2017-02-08","close":108.69},{"date":"2017-02-09","close":108.43},{"date":"2017-02-10","close":108.45},{"date":"2017-02-13","close":108.37},{"date":"2017-02-14","close":108.08},{"date":"2017-02-15","close":107.89},{"date":"2017-02-16","close":108.16},{"date":"2017-02-17","close":108.3},{"date":"2017-02-21","close":108.3},{"date":"2017-02-22","close":108.45},{"date":"2017-02-23","close":108.54},{"date":"2017-02-24","close":108.86},{"date":"2017-02-27","close":108.72},{"date":"2017-02-28","close":108.82},{"date":"2017-03-01","close":108.24},{"date":"2017-03-02","close":108.19},{"date":"2017-03-03","close":108.06},{"date":"2017-03-06","close":108.03},{"date":"2017-03-07","close":108.01},{"date":"2017-03-08","close":107.83},{"date":"2017-03-09","close":107.63},{"date":"2017-03-10","close":107.74},{"date":"2017-03-13","close":107.74},{"date":"2017-03-14","close":107.78},{"date":"2017-03-15","close":108.12},{"date":"2017-03-16","close":108.05},{"date":"2017-03-17","close":108.11},{"date":"2017-03-20","close":108.2172},{"date":"2017-03-21","close":108.5},{"date":"2017-03-22","close":108.63},{"date":"2017-03-23","close":108.71},{"date":"2017-03-24","close":108.78},{"date":"2017-03-27","close":108.95},{"date":"2017-03-28","close":108.88},{"date":"2017-03-29","close":109.1},{"date":"2017-03-30","close":108.91},{"date":"2017-03-31","close":108.95},{"date":"2017-04-03","close":108.81},{"date":"2017-04-04","close":108.87},{"date":"2017-04-05","close":108.97},{"date":"2017-04-06","close":109.05},{"date":"2017-04-07","close":109.12},{"date":"2017-04-10","close":109.22},{"date":"2017-04-11","close":109.38},{"date":"2017-04-12","close":109.56},{"date":"2017-04-13","close":109.64},{"date":"2017-04-17","close":109.62},{"date":"2017-04-18","close":109.95},{"date":"2017-04-19","close":109.87},{"date":"2017-04-20","close":109.74},{"date":"2017-04-21","close":109.76},{"date":"2017-04-24","close":109.5},{"date":"2017-04-25","close":109.23},{"date":"2017-04-26","close":109.31},{"date":"2017-04-27","close":109.37},{"date":"2017-04-28","close":109.33},{"date":"2017-05-01","close":108.92},{"date":"2017-05-02","close":109.08},{"date":"2017-05-03","close":109.17},{"date":"2017-05-04","close":109.14},{"date":"2017-05-05","close":109.21},{"date":"2017-05-08","close":109.18},{"date":"2017-05-09","close":109.13},{"date":"2017-05-10","close":109.24},{"date":"2017-05-11","close":109.34},{"date":"2017-05-12","close":109.52},{"date":"2017-05-15","close":109.53},{"date":"2017-05-16","close":109.67},{"date":"2017-05-17","close":110.02},{"date":"2017-05-18","close":110.14},{"date":"2017-05-19","close":110.16},{"date":"2017-05-22","close":110.19},{"date":"2017-05-23","close":110.3},{"date":"2017-05-24","close":110.34},{"date":"2017-05-25","close":110.36},{"date":"2017-05-26","close":110.46},{"date":"2017-05-30","close":110.58},{"date":"2017-05-31","close":110.79},{"date":"2017-06-01","close":110.49},{"date":"2017-06-02","close":110.77},{"date":"2017-06-05","close":110.68},{"date":"2017-06-06","close":110.89},{"date":"2017-06-07","close":110.88},{"date":"2017-06-08","close":110.75},{"date":"2017-06-09","close":110.65},{"date":"2017-06-12","close":110.63},{"date":"2017-06-13","close":110.6},{"date":"2017-06-14","close":110.76},{"date":"2017-06-15","close":110.63},{"date":"2017-06-16","close":110.7},{"date":"2017-06-19","close":110.63},{"date":"2017-06-20","close":110.72},{"date":"2017-06-21","close":110.71},{"date":"2017-06-22","close":110.75},{"date":"2017-06-23","close":110.81},{"date":"2017-06-26","close":110.85},{"date":"2017-06-27","close":110.71},{"date":"2017-06-28","close":110.57},{"date":"2017-06-29","close":110.2},{"date":"2017-06-30","close":110.12},{"date":"2017-07-03","close":109.86},{"date":"2017-07-05","close":109.99},{"date":"2017-07-06","close":109.92},{"date":"2017-07-07","close":109.85},{"date":"2017-07-10","close":109.89},{"date":"2017-07-11","close":109.93},{"date":"2017-07-12","close":110.09},{"date":"2017-07-13","close":110.08},{"date":"2017-07-14","close":110.36},{"date":"2017-07-17","close":110.37},{"date":"2017-07-18","close":110.57},{"date":"2017-07-19","close":110.72},{"date":"2017-07-20","close":110.85},{"date":"2017-07-21","close":110.93},{"date":"2017-07-24","close":110.94},{"date":"2017-07-25","close":110.78},{"date":"2017-07-26","close":110.9},{"date":"2017-07-27","close":110.8},{"date":"2017-07-28","close":110.82},{"date":"2017-07-31","close":110.87},{"date":"2017-08-01","close":110.72},{"date":"2017-08-02","close":110.77},{"date":"2017-08-03","close":111.0},{"date":"2017-08-04","close":110.88},{"date":"2017-08-07","close":110.96},{"date":"2017-08-08","close":110.89},{"date":"2017-08-09","close":111.0},{"date":"2017-08-10","close":111.18},{"date":"2017-08-11","close":111.26},{"date":"2017-08-14","close":111.19},{"date":"2017-08-15","close":111.05},{"date":"2017-08-16","close":111.07},{"date":"2017-08-17","close":111.11},{"date":"2017-08-18","close":111.13},{"date":"2017-08-21","close":111.18},{"date":"2017-08-22","close":111.15},{"date":"2017-08-23","close":111.31},{"date":"2017-08-24","close":111.28},{"date":"2017-08-25","close":111.31},{"date":"2017-08-28","close":111.33},{"date":"2017-08-29","close":111.48},{"date":"2017-08-30","close":111.47},{"date":"2017-08-31","close":111.55},{"date":"2017-09-01","close":111.24},{"date":"2017-09-05","close":111.49},{"date":"2017-09-06","close":111.46},{"date":"2017-09-07","close":111.63},{"date":"2017-09-08","close":111.66},{"date":"2017-09-11","close":111.46},{"date":"2017-09-12","close":111.39},{"date":"2017-09-13","close":111.26},{"date":"2017-09-14","close":111.26},{"date":"2017-09-15","close":111.23},{"date":"2017-09-18","close":111.2},{"date":"2017-09-19","close":111.2},{"date":"2017-09-20","close":110.98},{"date":"2017-09-21","close":111.06},{"date":"2017-09-22","close":111.19},{"date":"2017-09-25","close":111.25},{"date":"2017-09-26","close":111.22},{"date":"2017-09-27","close":110.92},{"date":"2017-09-28","close":110.88},{"date":"2017-09-29","close":110.87},{"date":"2017-10-02","close":110.66},{"date":"2017-10-03","close":110.69},{"date":"2017-10-04","close":110.75},{"date":"2017-10-05","close":110.75},{"date":"2017-10-06","close":110.7},{"date":"2017-10-09","close":110.79},{"date":"2017-10-10","close":110.78},{"date":"2017-10-11","close":110.86},{"date":"2017-10-12","close":110.94},{"date":"2017-10-13","close":111.04},{"date":"2017-10-16","close":111.14},{"date":"2017-10-17","close":111.28},{"date":"2017-10-18","close":111.22},{"date":"2017-10-19","close":111.25},{"date":"2017-10-20","close":111.09},{"date":"2017-10-23","close":111.13},{"date":"2017-10-24","close":111.02},{"date":"2017-10-25","close":110.75},{"date":"2017-10-26","close":110.64},{"date":"2017-10-27","close":110.66},{"date":"2017-10-30","close":110.79},{"date":"2017-10-31","close":110.76},{"date":"2017-11-01","close":110.52},{"date":"2017-11-02","close":110.58},{"date":"2017-11-03","close":110.74},{"date":"2017-11-06","close":110.85},{"date":"2017-11-07","close":111.13},{"date":"2017-11-08","close":111.16},{"date":"2017-11-09","close":111.06},{"date":"2017-11-10","close":110.74},{"date":"2017-11-13","close":110.74},{"date":"2017-11-14","close":110.68},{"date":"2017-11-15","close":110.83},{"date":"2017-11-16","close":110.72},{"date":"2017-11-17","close":110.66},{"date":"2017-11-20","close":110.55},{"date":"2017-11-21","close":110.52},{"date":"2017-11-22","close":110.34},{"date":"2017-11-24","close":110.15},{"date":"2017-11-27","close":110.11},{"date":"2017-11-28","close":109.95},{"date":"2017-11-29","close":109.75},{"date":"2017-11-30","close":110.04},{"date":"2017-12-01","close":110.14},{"date":"2017-12-04","close":110.18},{"date":"2017-12-05","close":110.6},{"date":"2017-12-06","close":111.24},{"date":"2017-12-07","close":111.14},{"date":"2017-12-08","close":110.56},{"date":"2017-12-11","close":110.43},{"date":"2017-12-12","close":110.4},{"date":"2017-12-13","close":110.79},{"date":"2017-12-14","close":110.87},{"date":"2017-12-15","close":110.76},{"date":"2017-12-18","close":110.57},{"date":"2017-12-19","close":110.23},{"date":"2017-12-20","close":109.99},{"date":"2017-12-21","close":109.97},{"date":"2017-12-22","close":110.01},{"date":"2017-12-26","close":110.18},{"date":"2017-12-27","close":110.71},{"date":"2017-12-28","close":110.68},{"date":"2017-12-29","close":110.74},{"date":"2018-01-02","close":89.2635},{"date":"2018-01-03","close":89.3684},{"date":"2018-01-04","close":89.1828},{"date":"2018-01-05","close":89.1747},{"date":"2018-01-08","close":89.1828},{"date":"2018-01-09","close":89.094},{"date":"2018-01-10","close":88.9245},{"date":"2018-01-11","close":88.9568},{"date":"2018-01-12","close":88.8276},{"date":"2018-01-16","close":88.8518},{"date":"2018-01-17","close":88.9083},{"date":"2018-01-18","close":88.8761},{"date":"2018-01-19","close":88.8196},{"date":"2018-01-22","close":88.8034},{"date":"2018-01-23","close":88.7872},{"date":"2018-01-24","close":88.6984},{"date":"2018-01-25","close":88.7872},{"date":"2018-01-26","close":88.5855},{"date":"2018-01-29","close":88.3191},{"date":"2018-01-30","close":88.2788},{"date":"2018-01-31","close":88.3595},{"date":"2018-02-01","close":87.9972},{"date":"2018-02-02","close":87.8921},{"date":"2018-02-05","close":87.8032},{"date":"2018-02-06","close":88.0133},{"date":"2018-02-07","close":87.8597},{"date":"2018-02-08","close":87.8678},{"date":"2018-02-09","close":87.8355},{"date":"2018-02-12","close":87.8597},{"date":"2018-02-13","close":87.884},{"date":"2018-02-14","close":87.6414},{"date":"2018-02-15","close":87.7546},{"date":"2018-02-16","close":87.8435},{"date":"2018-02-20","close":87.7627},{"date":"2018-02-21","close":87.5767},{"date":"2018-02-22","close":87.6414},{"date":"2018-02-23","close":87.8355},{"date":"2018-02-26","close":87.7546},{"date":"2018-02-27","close":87.7384},{"date":"2018-02-28","close":87.8274},{"date":"2018-03-01","close":88.0745},{"date":"2018-03-02","close":87.8152},{"date":"2018-03-05","close":87.8395},{"date":"2018-03-06","close":87.7747},{"date":"2018-03-07","close":87.9044},{"date":"2018-03-08","close":87.9611},{"date":"2018-03-09","close":87.7747},{"date":"2018-03-12","close":87.6937},{"date":"2018-03-13","close":87.8152},{"date":"2018-03-14","close":87.8638},{"date":"2018-03-15","close":87.8476},{"date":"2018-03-16","close":87.9206},{"date":"2018-03-19","close":87.8963},{"date":"2018-03-20","close":87.8152},{"date":"2018-03-21","close":87.8152},{"date":"2018-03-22","close":88.0583},{"date":"2018-03-23","close":87.9773},{"date":"2018-03-26","close":87.9124},{"date":"2018-03-27","close":88.115},{"date":"2018-03-28","close":88.2447},{"date":"2018-03-29","close":88.2608},{"date":"2018-04-02","close":88.2025},{"date":"2018-04-03","close":88.0725},{"date":"2018-04-04","close":88.0807},{"date":"2018-04-05","close":87.9345},{"date":"2018-04-06","close":88.1131},{"date":"2018-04-09","close":88.0807},{"date":"2018-04-10","close":88.0725},{"date":"2018-04-11","close":88.1131},{"date":"2018-04-12","close":87.9913},{"date":"2018-04-13","close":88.0563},{"date":"2018-04-16","close":87.9995},{"date":"2018-04-17","close":88.1131},{"date":"2018-04-18","close":88.0319},{"date":"2018-04-19","close":87.8615},{"date":"2018-04-20","close":87.8128},{"date":"2018-04-23","close":87.7316},{"date":"2018-04-24","close":87.6261},{"date":"2018-04-25","close":87.3419},{"date":"2018-04-26","close":87.5124},{"date":"2018-04-27","close":87.6017},{"date":"2018-04-30","close":87.6504},{"date":"2018-05-01","close":87.6732},{"date":"2018-05-02","close":87.8033},{"date":"2018-05-03","close":87.9985},{"date":"2018-05-04","close":88.0473},{"date":"2018-05-07","close":88.0636},{"date":"2018-05-08","close":88.088},{"date":"2018-05-09","close":88.088},{"date":"2018-05-10","close":88.1612},{"date":"2018-05-11","close":88.2751},{"date":"2018-05-14","close":88.2506},{"date":"2018-05-15","close":88.0066},{"date":"2018-05-16","close":87.9822},{"date":"2018-05-17","close":87.9497},{"date":"2018-05-18","close":88.0798},{"date":"2018-05-21","close":88.0798},{"date":"2018-05-22","close":88.1124},{"date":"2018-05-23","close":88.3076},{"date":"2018-05-24","close":88.4703},{"date":"2018-05-25","close":88.5354},{"date":"2018-05-29","close":88.8932},{"date":"2018-05-30","close":88.6817},{"date":"2018-05-31","close":88.7468},{"date":"2018-06-01","close":88.592},{"date":"2018-06-04","close":88.5513},{"date":"2018-06-05","close":88.7224},{"date":"2018-06-06","close":88.5838},{"date":"2018-06-07","close":88.7224},{"date":"2018-06-08","close":88.6979},{"date":"2018-06-11","close":88.6408},{"date":"2018-06-12","close":88.6327},{"date":"2018-06-13","close":88.5594},{"date":"2018-06-14","close":88.6816},{"date":"2018-06-15","close":88.6735},{"date":"2018-06-18","close":88.6898},{"date":"2018-06-19","close":88.7794},{"date":"2018-06-20","close":88.7387},{"date":"2018-06-21","close":88.8528},{"date":"2018-06-22","close":88.7631},{"date":"2018-06-25","close":88.7957},{"date":"2018-06-26","close":88.7794},{"date":"2018-06-27","close":88.9098},{"date":"2018-06-28","close":88.8283},{"date":"2018-06-29","close":88.8691},{"date":"2018-07-02","close":88.8388},{"date":"2018-07-03","close":89.0267},{"date":"2018-07-05","close":88.9695},{"date":"2018-07-06","close":89.0267},{"date":"2018-07-09","close":88.9695},{"date":"2018-07-10","close":89.0104},{"date":"2018-07-11","close":89.141},{"date":"2018-07-12","close":89.1574},{"date":"2018-07-13","close":89.239},{"date":"2018-07-16","close":89.1819},{"date":"2018-07-17","close":89.1983},{"date":"2018-07-18","close":89.2473},{"date":"2018-07-19","close":89.3534},{"date":"2018-07-20","close":89.2146},{"date":"2018-07-23","close":89.0593},{"date":"2018-07-24","close":89.0104},{"date":"2018-07-25","close":89.0349},{"date":"2018-07-26","close":89.0431},{"date":"2018-07-27","close":89.0186},{"date":"2018-07-30","close":88.9532},{"date":"2018-07-31","close":89.0022},{"date":"2018-08-01","close":88.8622},{"date":"2018-08-02","close":88.9522},{"date":"2018-08-03","close":88.9932},{"date":"2018-08-06","close":89.0177},{"date":"2018-08-07","close":88.895},{"date":"2018-08-08","close":88.9441},{"date":"2018-08-09","close":88.9687},{"date":"2018-08-10","close":89.0914},{"date":"2018-08-13","close":89.0832},{"date":"2018-08-14","close":89.075},{"date":"2018-08-15","close":89.1978},{"date":"2018-08-16","close":89.1978},{"date":"2018-08-17","close":89.1896},{"date":"2018-08-20","close":89.2469},{"date":"2018-08-21","close":89.1651},{"date":"2018-08-22","close":89.2633},{"date":"2018-08-23","close":89.2142},{"date":"2018-08-24","close":89.2306},{"date":"2018-08-27","close":89.1978},{"date":"2018-08-28","close":89.1323},{"date":"2018-08-29","close":89.1569},{"date":"2018-08-30","close":89.1569},{"date":"2018-08-31","close":89.1405},{"date":"2018-09-04","close":89.0003},{"date":"2018-09-05","close":89.0248},{"date":"2018-09-06","close":89.0331},{"date":"2018-09-07","close":88.7624},{"date":"2018-09-10","close":88.7788},{"date":"2018-09-11","close":88.6886},{"date":"2018-09-12","close":88.7296},{"date":"2018-09-13","close":88.746},{"date":"2018-09-14","close":88.6312},{"date":"2018-09-17","close":88.6066},{"date":"2018-09-18","close":88.4918},{"date":"2018-09-19","close":88.3851},{"date":"2018-09-20","close":88.4343},{"date":"2018-09-21","close":88.4508},{"date":"2018-09-24","close":88.3933},{"date":"2018-09-25","close":88.3359},{"date":"2018-09-26","close":88.4671},{"date":"2018-09-27","close":88.5902},{"date":"2018-09-28","close":88.5328},{"date":"2018-10-01","close":88.5056},{"date":"2018-10-02","close":88.596},{"date":"2018-10-03","close":88.2261},{"date":"2018-10-04","close":88.1029},{"date":"2018-10-05","close":88.0453},{"date":"2018-10-08","close":87.996},{"date":"2018-10-09","close":87.9055},{"date":"2018-10-10","close":87.8727},{"date":"2018-10-11","close":87.9631},{"date":"2018-10-12","close":87.8644},{"date":"2018-10-15","close":87.9138},{"date":"2018-10-16","close":87.9549},{"date":"2018-10-17","close":87.8152},{"date":"2018-10-18","close":87.9877},{"date":"2018-10-19","close":87.9384},{"date":"2018-10-22","close":87.9466},{"date":"2018-10-23","close":88.9002},{"date":"2018-10-24","close":88.2179},{"date":"2018-10-25","close":88.185},{"date":"2018-10-26","close":88.2261},{"date":"2018-10-29","close":88.2837},{"date":"2018-10-30","close":88.185},{"date":"2018-10-31","close":88.0371},{"date":"2018-11-01","close":88.0099},{"date":"2018-11-02","close":87.8286},{"date":"2018-11-05","close":87.8039},{"date":"2018-11-06","close":87.6803},{"date":"2018-11-07","close":87.9358},{"date":"2018-11-08","close":87.9193},{"date":"2018-11-09","close":88.0758},{"date":"2018-11-12","close":88.1664},{"date":"2018-11-13","close":88.1747},{"date":"2018-11-14","close":88.29},{"date":"2018-11-15","close":88.3476},{"date":"2018-11-16","close":88.4548},{"date":"2018-11-19","close":88.463},{"date":"2018-11-20","close":88.5702},{"date":"2018-11-21","close":88.5536},{"date":"2018-11-23","close":88.6361},{"date":"2018-11-26","close":88.6031},{"date":"2018-11-27","close":88.6443},{"date":"2018-11-28","close":88.7432},{"date":"2018-11-29","close":88.8256},{"date":"2018-11-30","close":89.0151},{"date":"2018-12-03","close":89.0572},{"date":"2018-12-04","close":89.3709},{"date":"2018-12-06","close":89.536},{"date":"2018-12-07","close":89.6764},{"date":"2018-12-10","close":89.6434},{"date":"2018-12-11","close":89.5526},{"date":"2018-12-12","close":89.4948},{"date":"2018-12-13","close":89.503},{"date":"2018-12-14","close":89.4783},{"date":"2018-12-17","close":89.5195},{"date":"2018-12-18","close":89.6768},{"date":"2018-12-19","close":89.8753},{"date":"2018-12-20","close":89.9001},{"date":"2018-12-21","close":89.9332},{"date":"2018-12-24","close":90.0822},{"date":"2018-12-26","close":89.8753},{"date":"2018-12-27","close":90.0656},{"date":"2018-12-28","close":90.1318},{"date":"2018-12-31","close":90.2145},{"date":"2019-01-02","close":90.1897},{"date":"2019-01-03","close":90.4462},{"date":"2019-01-04","close":90.2062},{"date":"2019-01-07","close":90.198},{"date":"2019-01-08","close":90.1318},{"date":"2019-01-09","close":90.0325},{"date":"2019-01-10","close":90.1152},{"date":"2019-01-11","close":90.1235},{"date":"2019-01-14","close":90.1897},{"date":"2019-01-15","close":90.198},{"date":"2019-01-16","close":90.2641},{"date":"2019-01-17","close":90.2641},{"date":"2019-01-18","close":90.1566},{"date":"2019-01-22","close":90.1566},{"date":"2019-01-23","close":90.1649},{"date":"2019-01-24","close":90.1649},{"date":"2019-01-25","close":90.1649},{"date":"2019-01-28","close":90.1566},{"date":"2019-01-29","close":90.2807},{"date":"2019-01-30","close":90.3552},{"date":"2019-01-31","close":90.5537},{"date":"2019-02-01","close":90.441},{"date":"2019-02-04","close":90.4576},{"date":"2019-02-05","close":90.4658},{"date":"2019-02-06","close":90.5239},{"date":"2019-02-07","close":90.6897},{"date":"2019-02-08","close":90.7892},{"date":"2019-02-11","close":90.7975},{"date":"2019-02-12","close":90.8804},{"date":"2019-02-13","close":90.7727},{"date":"2019-02-14","close":90.955},{"date":"2019-02-15","close":90.8887},{"date":"2019-02-19","close":90.9965},{"date":"2019-02-20","close":91.0462},{"date":"2019-02-21","close":90.9467},{"date":"2019-02-22","close":91.0794},{"date":"2019-02-25","close":91.013},{"date":"2019-02-26","close":91.2203},{"date":"2019-02-27","close":91.0628},{"date":"2019-02-28","close":91.0462},{"date":"2019-03-01","close":91.0604},{"date":"2019-03-04","close":91.1268},{"date":"2019-03-05","close":91.1518},{"date":"2019-03-06","close":91.2432},{"date":"2019-03-07","close":91.426},{"date":"2019-03-08","close":91.451},{"date":"2019-03-11","close":91.4177},{"date":"2019-03-12","close":91.5257},{"date":"2019-03-13","close":91.5091},{"date":"2019-03-14","close":91.4343},{"date":"2019-03-15","close":91.5506},{"date":"2019-03-18","close":91.5506},{"date":"2019-03-19","close":91.6005},{"date":"2019-03-20","close":91.7335},{"date":"2019-03-21","close":91.8582},{"date":"2019-03-22","close":92.2404},{"date":"2019-03-25","close":92.3068},{"date":"2019-03-26","close":92.3733},{"date":"2019-03-27","close":92.4814},{"date":"2019-03-28","close":92.5395},{"date":"2019-03-29","close":92.3983},{"date":"2019-04-01","close":92.2276},{"date":"2019-04-02","close":92.3025},{"date":"2019-04-03","close":92.1776},{"date":"2019-04-04","close":92.1692},{"date":"2019-04-05","close":92.2192},{"date":"2019-04-08","close":92.1609},{"date":"2019-04-09","close":92.2858},{"date":"2019-04-10","close":92.3525},{"date":"2019-04-11","close":92.3275},{"date":"2019-04-12","close":92.1609},{"date":"2019-04-15","close":92.2858},{"date":"2019-04-16","close":92.2359},{"date":"2019-04-17","close":92.2691},{"date":"2019-04-18","close":92.3275},{"date":"2019-04-22","close":92.3525},{"date":"2019-04-23","close":92.4774},{"date":"2019-04-24","close":92.6856},{"date":"2019-04-25","close":92.7106},{"date":"2019-04-26","close":92.8438},{"date":"2019-04-29","close":92.8105},{"date":"2019-04-30","close":92.8854},{"date":"2019-05-01","close":92.948},{"date":"2019-05-02","close":92.9147},{"date":"2019-05-03","close":93.0148},{"date":"2019-05-06","close":93.1316},{"date":"2019-05-07","close":93.2819},{"date":"2019-05-08","close":93.19},{"date":"2019-05-09","close":93.3653},{"date":"2019-05-10","close":93.3736},{"date":"2019-05-13","close":93.5906},{"date":"2019-05-14","close":93.6323},{"date":"2019-05-15","close":93.8075},{"date":"2019-05-16","close":93.7825},{"date":"2019-05-17","close":93.8242},{"date":"2019-05-20","close":93.7909},{"date":"2019-05-21","close":93.6824},{"date":"2019-05-22","close":93.7658},{"date":"2019-05-23","close":93.8159},{"date":"2019-05-24","close":93.8827},{"date":"2019-05-28","close":93.9244},{"date":"2019-05-29","close":93.9661},{"date":"2019-05-30","close":94.0246},{"date":"2019-05-31","close":94.1915},{"date":"2019-06-03","close":94.3754},{"date":"2019-06-04","close":94.2751},{"date":"2019-06-05","close":94.2249},{"date":"2019-06-06","close":94.1329},{"date":"2019-06-07","close":94.4005},{"date":"2019-06-10","close":94.2751},{"date":"2019-06-11","close":94.2333},{"date":"2019-06-12","close":94.2583},{"date":"2019-06-13","close":94.2918},{"date":"2019-06-14","close":94.3169},{"date":"2019-06-17","close":94.2751},{"date":"2019-06-18","close":94.3837},{"date":"2019-06-19","close":94.3922},{"date":"2019-06-20","close":94.4758},{"date":"2019-06-21","close":94.3754},{"date":"2019-06-24","close":94.4841},{"date":"2019-06-25","close":94.5009},{"date":"2019-06-26","close":94.4173},{"date":"2019-06-27","close":94.5677},{"date":"2019-06-28","close":94.5761},{"date":"2019-07-01","close":94.4748},{"date":"2019-07-02","close":94.6926},{"date":"2019-07-03","close":94.7513},{"date":"2019-07-05","close":94.6424},{"date":"2019-07-08","close":94.701},{"date":"2019-07-09","close":94.8854},{"date":"2019-07-10","close":94.9356},{"date":"2019-07-11","close":94.8099},{"date":"2019-07-12","close":94.9608},{"date":"2019-07-15","close":94.9356},{"date":"2019-07-16","close":94.8686},{"date":"2019-07-17","close":95.0362},{"date":"2019-07-18","close":95.1032},{"date":"2019-07-19","close":95.0613},{"date":"2019-07-22","close":95.0613},{"date":"2019-07-23","close":95.011},{"date":"2019-07-24","close":95.1032},{"date":"2019-07-25","close":95.1535},{"date":"2019-07-26","close":95.1451},{"date":"2019-07-29","close":95.1367},{"date":"2019-07-30","close":95.2708},{"date":"2019-07-31","close":95.2708},{"date":"2019-08-01","close":95.5278},{"date":"2019-08-02","close":95.6285},{"date":"2019-08-05","close":95.8888},{"date":"2019-08-06","close":95.9476},{"date":"2019-08-07","close":96.191},{"date":"2019-08-08","close":96.2415},{"date":"2019-08-09","close":96.1995},{"date":"2019-08-12","close":96.5101},{"date":"2019-08-13","close":96.3758},{"date":"2019-08-14","close":96.6865},{"date":"2019-08-15","close":96.8544},{"date":"2019-08-16","close":96.8124},{"date":"2019-08-19","close":96.6697},{"date":"2019-08-20","close":96.762},{"date":"2019-08-21","close":96.6361},{"date":"2019-08-22","close":96.5605},{"date":"2019-08-23","close":96.6865},{"date":"2019-08-26","close":96.6193},{"date":"2019-08-27","close":96.7453},{"date":"2019-08-28","close":96.8376},{"date":"2019-08-29","close":96.7369},{"date":"2019-08-30","close":96.7285},{"date":"2019-09-03","close":96.7638},{"date":"2019-09-04","close":96.7638},{"date":"2019-09-05","close":96.5198},{"date":"2019-09-06","close":96.5198},{"date":"2019-09-09","close":96.2506},{"date":"2019-09-10","close":96.0571},{"date":"2019-09-11","close":95.7795},{"date":"2019-09-12","close":95.729},{"date":"2019-09-13","close":95.3757},{"date":"2019-09-16","close":95.2243},{"date":"2019-09-17","close":95.3336},{"date":"2019-09-18","close":95.4935},{"date":"2019-09-19","close":95.729},{"date":"2019-09-20","close":95.8973},{"date":"2019-09-23","close":95.9898},{"date":"2019-09-24","close":96.1665},{"date":"2019-09-25","close":95.9562},{"date":"2019-09-26","close":95.9478},{"date":"2019-09-27","close":95.9898},{"date":"2019-09-30","close":95.9898},{"date":"2019-10-01","close":96.0371},{"date":"2019-10-02","close":96.2056},{"date":"2019-10-03","close":96.408},{"date":"2019-10-04","close":96.408},{"date":"2019-10-07","close":96.3321},{"date":"2019-10-08","close":96.6102},{"date":"2019-10-09","close":96.585},{"date":"2019-10-10","close":96.4163},{"date":"2019-10-11","close":96.1466},{"date":"2019-10-14","close":96.3152},{"date":"2019-10-15","close":96.2478},{"date":"2019-10-16","close":96.2478},{"date":"2019-10-17","close":96.0539},{"date":"2019-10-18","close":96.0876},{"date":"2019-10-21","close":95.8516},{"date":"2019-10-22","close":95.9106},{"date":"2019-10-23","close":95.8685},{"date":"2019-10-24","close":95.9275},{"date":"2019-10-25","close":95.919},{"date":"2019-10-28","close":95.8685},{"date":"2019-10-29","close":95.8263},{"date":"2019-10-30","close":95.978},{"date":"2019-10-31","close":96.273},{"date":"2019-11-01","close":96.2334},{"date":"2019-11-04","close":96.1405},{"date":"2019-11-05","close":95.9884},{"date":"2019-11-06","close":96.0138},{"date":"2019-11-07","close":95.6083},{"date":"2019-11-08","close":95.5915},{"date":"2019-11-11","close":95.6506},{"date":"2019-11-12","close":95.6759},{"date":"2019-11-13","close":95.8195},{"date":"2019-11-14","close":95.9462},{"date":"2019-11-15","close":95.9293},{"date":"2019-11-18","close":95.9631},{"date":"2019-11-19","close":95.98},{"date":"2019-11-20","close":96.1827},{"date":"2019-11-21","close":96.1996},{"date":"2019-11-22","close":96.1827},{"date":"2019-11-25","close":96.2334},{"date":"2019-11-26","close":96.3263},{"date":"2019-11-27","close":96.3263},{"date":"2019-11-29","close":96.3263},{"date":"2019-12-02","close":96.1671},{"date":"2019-12-03","close":96.4549},{"date":"2019-12-04","close":96.3957},{"date":"2019-12-05","close":96.4295},{"date":"2019-12-06","close":96.3787},{"date":"2019-12-09","close":96.4464},{"date":"2019-12-10","close":96.4634},{"date":"2019-12-11","close":96.6326},{"date":"2019-12-12","close":96.4718},{"date":"2019-12-13","close":96.5988},{"date":"2019-12-16","close":96.4803},{"date":"2019-12-17","close":96.548},{"date":"2019-12-18","close":96.5141},{"date":"2019-12-19","close":96.5455},{"date":"2019-12-20","close":96.4692},{"date":"2019-12-23","close":96.4777},{"date":"2019-12-24","close":96.5964},{"date":"2019-12-26","close":96.6303},{"date":"2019-12-27","close":96.6388},{"date":"2019-12-30","close":96.6557},{"date":"2019-12-31","close":96.5794},{"date":"2020-01-02","close":96.6642},{"date":"2020-01-03","close":97.0118},{"date":"2020-01-06","close":97.1051},{"date":"2020-01-07","close":97.1559},{"date":"2020-01-08","close":97.1729},{"date":"2020-01-09","close":97.2916},{"date":"2020-01-10","close":97.3001},{"date":"2020-01-13","close":97.2662},{"date":"2020-01-14","close":97.3849},{"date":"2020-01-15","close":97.4866},{"date":"2020-01-16","close":97.546},{"date":"2020-01-17","close":97.4357},{"date":"2020-01-21","close":97.5714},{"date":"2020-01-22","close":97.6138},{"date":"2020-01-23","close":97.7495},{"date":"2020-01-24","close":97.8597},{"date":"2020-01-27","close":98.0038},{"date":"2020-01-28","close":97.9445},{"date":"2020-01-29","close":98.1564},{"date":"2020-01-30","close":98.0886},{"date":"2020-01-31","close":98.1819},{"date":"2020-02-03","close":98.2116},{"date":"2020-02-04","close":98.0417},{"date":"2020-02-05","close":97.9568},{"date":"2020-02-06","close":97.9143},{"date":"2020-02-07","close":98.1012},{"date":"2020-02-10","close":98.1606},{"date":"2020-02-11","close":98.1946},{"date":"2020-02-12","close":98.1267},{"date":"2020-02-13","close":98.1267},{"date":"2020-02-14","close":98.2541},{"date":"2020-02-18","close":98.3475},{"date":"2020-02-19","close":98.424},{"date":"2020-02-20","close":98.5514},{"date":"2020-02-21","close":98.8147},{"date":"2020-02-24","close":99.2394},{"date":"2020-02-25","close":99.3329},{"date":"2020-02-26","close":99.2904},{"date":"2020-02-27","close":99.3329},{"date":"2020-02-28","close":99.1375},{"date":"2020-03-02","close":99.2804},{"date":"2020-03-03","close":99.3911},{"date":"2020-03-04","close":99.2804},{"date":"2020-03-05","close":99.3911},{"date":"2020-03-06","close":99.4081},{"date":"2020-03-09","close":100.0975},{"date":"2020-03-10","close":99.0166},{"date":"2020-03-11","close":97.5357},{"date":"2020-03-12","close":92.8121},{"date":"2020-03-13","close":94.9059},{"date":"2020-03-16","close":93.6207},{"date":"2020-03-17","close":94.2335},{"date":"2020-03-18","close":88.4375},{"date":"2020-03-19","close":86.4034},{"date":"2020-03-20","close":87.0672},{"date":"2020-03-23","close":88.7184},{"date":"2020-03-24","close":90.6588},{"date":"2020-03-25","close":94.6335},{"date":"2020-03-26","close":97.8762},{"date":"2020-03-27","close":96.5995},{"date":"2020-03-30","close":96.8719},{"date":"2020-03-31","close":96.1825},{"date":"2020-04-01","close":93.8603},{"date":"2020-04-02","close":93.8688},{"date":"2020-04-03","close":93.7494},{"date":"2020-04-06","close":94.8325},{"date":"2020-04-07","close":95.455},{"date":"2020-04-08","close":95.7962},{"date":"2020-04-09","close":96.4699},{"date":"2020-04-13","close":96.3675},{"date":"2020-04-14","close":96.5722},{"date":"2020-04-15","close":97.1095},{"date":"2020-04-16","close":96.8792},{"date":"2020-04-17","close":96.8025},{"date":"2020-04-20","close":96.4443},{"date":"2020-04-21","close":95.9667},{"date":"2020-04-22","close":95.8729},{"date":"2020-04-23","close":95.4124},{"date":"2020-04-24","close":95.3783},{"date":"2020-04-27","close":95.3442},{"date":"2020-04-28","close":94.9263},{"date":"2020-04-29","close":94.9093},{"date":"2020-04-30","close":94.8581},{"date":"2020-05-01","close":95.3366},{"date":"2020-05-04","close":95.5929},{"date":"2020-05-05","close":95.8151},{"date":"2020-05-06","close":95.9006},{"date":"2020-05-07","close":96.2338},{"date":"2020-05-08","close":96.2253},{"date":"2020-05-11","close":96.2423},{"date":"2020-05-12","close":96.4218},{"date":"2020-05-13","close":96.4987},{"date":"2020-05-14","close":96.7038},{"date":"2020-05-15","close":96.9772},{"date":"2020-05-18","close":96.9516},{"date":"2020-05-19","close":97.2763},{"date":"2020-05-20","close":97.3788},{"date":"2020-05-21","close":97.5839},{"date":"2020-05-22","close":97.883},{"date":"2020-05-26","close":97.9342},{"date":"2020-05-27","close":98.1223},{"date":"2020-05-28","close":98.0283},{"date":"2020-05-29","close":98.4299},{"date":"2020-06-01","close":98.4025},{"date":"2020-06-02","close":98.3083},{"date":"2020-06-03","close":98.1457},{"date":"2020-06-04","close":98.06},{"date":"2020-06-05","close":97.9573},{"date":"2020-06-08","close":98.0258},{"date":"2020-06-09","close":98.3254},{"date":"2020-06-10","close":98.3682},{"date":"2020-06-11","close":98.5138},{"date":"2020-06-12","close":98.3682},{"date":"2020-06-15","close":98.5395},{"date":"2020-06-16","close":98.3768},{"date":"2020-06-17","close":98.5566},{"date":"2020-06-18","close":98.5651},{"date":"2020-06-19","close":98.5994},{"date":"2020-06-22","close":98.7706},{"date":"2020-06-23","close":98.7363},{"date":"2020-06-24","close":98.6422},{"date":"2020-06-25","close":98.7534},{"date":"2020-06-26","close":98.8219},{"date":"2020-06-29","close":98.8219},{"date":"2020-06-30","close":98.7877},{"date":"2020-07-01","close":98.8443},{"date":"2020-07-02","close":99.0158},{"date":"2020-07-06","close":98.9729},{"date":"2020-07-07","close":99.0072},{"date":"2020-07-08","close":98.9901},{"date":"2020-07-09","close":99.0758},{"date":"2020-07-10","close":99.1444},{"date":"2020-07-13","close":99.1359},{"date":"2020-07-14","close":99.3245},{"date":"2020-07-15","close":99.3845},{"date":"2020-07-16","close":99.5132},{"date":"2020-07-17","close":99.5304},{"date":"2020-07-20","close":99.7447},{"date":"2020-07-21","close":99.7447},{"date":"2020-07-22","close":99.8819},{"date":"2020-07-23","close":99.9763},{"date":"2020-07-24","close":100.0106},{"date":"2020-07-27","close":99.9763},{"date":"2020-07-28","close":99.9763},{"date":"2020-07-29","close":100.0621},{"date":"2020-07-30","close":100.1221},{"date":"2020-07-31","close":100.2164},{"date":"2020-08-03","close":100.28},{"date":"2020-08-04","close":100.3573},{"date":"2020-08-05","close":100.4689},{"date":"2020-08-06","close":100.6493},{"date":"2020-08-07","close":100.6493},{"date":"2020-08-10","close":100.6923},{"date":"2020-08-11","close":100.5979},{"date":"2020-08-12","close":100.5205},{"date":"2020-08-13","close":100.4174},{"date":"2020-08-14","close":100.3487},{"date":"2020-08-17","close":100.3315},{"date":"2020-08-18","close":100.3058},{"date":"2020-08-19","close":100.091},{"date":"2020-08-20","close":99.8333},{"date":"2020-08-21","close":99.8419},{"date":"2020-08-24","close":100.0051},{"date":"2020-08-25","close":99.8504},{"date":"2020-08-26","close":99.7388},{"date":"2020-08-27","close":99.3952},{"date":"2020-08-28","close":99.524},{"date":"2020-08-31","close":99.6271},{"date":"2020-09-01","close":99.6908},{"date":"2020-09-02","close":99.6822},{"date":"2020-09-03","close":99.8371},{"date":"2020-09-04","close":99.6822},{"date":"2020-09-08","close":99.6736},{"date":"2020-09-09","close":99.7424},{"date":"2020-09-10","close":99.6478},{"date":"2020-09-11","close":99.7596},{"date":"2020-09-14","close":99.6822},{"date":"2020-09-15","close":99.794},{"date":"2020-09-16","close":99.7424},{"date":"2020-09-17","close":99.7683},{"date":"2020-09-18","close":99.7768},{"date":"2020-09-21","close":99.7338},{"date":"2020-09-22","close":99.794},{"date":"2020-09-23","close":99.5359},{"date":"2020-09-24","close":99.5961},{"date":"2020-09-25","close":99.7683},{"date":"2020-09-28","close":99.8801},{"date":"2020-09-29","close":99.906},{"date":"2020-09-30","close":99.751},{"date":"2020-10-01","close":99.7407},{"date":"2020-10-02","close":99.7235},{"date":"2020-10-05","close":99.5942},{"date":"2020-10-06","close":99.5424},{"date":"2020-10-07","close":99.3787},{"date":"2020-10-08","close":99.3011},{"date":"2020-10-09","close":99.3528},{"date":"2020-10-12","close":99.3528},{"date":"2020-10-13","close":99.3959},{"date":"2020-10-14","close":99.4132},{"date":"2020-10-15","close":99.3614},{"date":"2020-10-16","close":99.3959},{"date":"2020-10-19","close":99.3959},{"date":"2020-10-20","close":99.37},{"date":"2020-10-21","close":99.2666},{"date":"2020-10-22","close":99.3528},{"date":"2020-10-23","close":99.3442},{"date":"2020-10-26","close":99.3528},{"date":"2020-10-27","close":99.4907},{"date":"2020-10-28","close":99.3614},{"date":"2020-10-29","close":99.2752},{"date":"2020-10-30","close":99.2321},{"date":"2020-11-02","close":99.3763},{"date":"2020-11-03","close":99.3677},{"date":"2020-11-04","close":99.9549},{"date":"2020-11-05","close":100.0498},{"date":"2020-11-06","close":100.1621},{"date":"2020-11-09","close":100.093},{"date":"2020-11-10","close":100.0498},{"date":"2020-11-11","close":100.1189},{"date":"2020-11-12","close":100.1189},{"date":"2020-11-13","close":100.2398},{"date":"2020-11-16","close":100.2225},{"date":"2020-11-17","close":100.3779},{"date":"2020-11-18","close":100.5075},{"date":"2020-11-19","close":100.7665},{"date":"2020-11-20","close":100.8701},{"date":"2020-11-23","close":100.9219},{"date":"2020-11-24","close":100.8442},{"date":"2020-11-25","close":100.8615},{"date":"2020-11-27","close":100.9305},{"date":"2020-11-30","close":100.8442},{"date":"2020-12-01","close":100.7958},{"date":"2020-12-02","close":100.7958},{"date":"2020-12-03","close":100.9342},{"date":"2020-12-04","close":100.9688},{"date":"2020-12-07","close":101.0207},{"date":"2020-12-08","close":101.1504},{"date":"2020-12-09","close":101.159},{"date":"2020-12-10","close":101.2715},{"date":"2020-12-11","close":101.3061},{"date":"2020-12-14","close":101.2715},{"date":"2020-12-15","close":101.2715},{"date":"2020-12-16","close":101.2974},{"date":"2020-12-17","close":101.3087},{"date":"2020-12-18","close":101.2827},{"date":"2020-12-21","close":101.404},{"date":"2020-12-22","close":101.456},{"date":"2020-12-23","close":101.378},{"date":"2020-12-24","close":101.508},{"date":"2020-12-28","close":101.4732},{"date":"2020-12-29","close":101.4906},{"date":"2020-12-30","close":101.4732},{"date":"2020-12-31","close":101.5252},{"date":"2021-01-04","close":101.4646},{"date":"2021-01-05","close":101.5513},{"date":"2021-01-06","close":101.4473},{"date":"2021-01-07","close":101.4473},{"date":"2021-01-08","close":101.274},{"date":"2021-01-11","close":101.1788},{"date":"2021-01-12","close":101.3867},{"date":"2021-01-13","close":101.4213},{"date":"2021-01-14","close":101.3953},{"date":"2021-01-15","close":101.4386},{"date":"2021-01-19","close":101.4386},{"date":"2021-01-20","close":101.4993},{"date":"2021-01-21","close":101.4732},{"date":"2021-01-22","close":101.43},{"date":"2021-01-25","close":101.6465},{"date":"2021-01-26","close":101.8198},{"date":"2021-01-27","close":101.9064},{"date":"2021-01-28","close":101.8977},{"date":"2021-01-29","close":101.8717},{"date":"2021-02-01","close":101.9603},{"date":"2021-02-02","close":101.9256},{"date":"2021-02-03","close":101.8822},{"date":"2021-02-04","close":101.8908},{"date":"2021-02-05","close":101.9863},{"date":"2021-02-08","close":102.0557},{"date":"2021-02-09","close":102.1338},{"date":"2021-02-10","close":102.2465},{"date":"2021-02-11","close":102.2639},{"date":"2021-02-12","close":102.2205},{"date":"2021-02-16","close":101.9776},{"date":"2021-02-17","close":101.674},{"date":"2021-02-18","close":101.4484},{"date":"2021-02-19","close":101.3095},{"date":"2021-02-22","close":100.7977},{"date":"2021-02-23","close":100.7109},{"date":"2021-02-24","close":100.468},{"date":"2021-02-25","close":100.0342},{"date":"2021-02-26","close":100.2858},{"date":"2021-03-01","close":100.2727},{"date":"2021-03-02","close":100.4379},{"date":"2021-03-03","close":100.3336},{"date":"2021-03-04","close":100.351},{"date":"2021-03-05","close":100.377},{"date":"2021-03-08","close":100.4814},{"date":"2021-03-09","close":100.7507},{"date":"2021-03-10","close":100.9246},{"date":"2021-03-11","close":101.0636},{"date":"2021-03-12","close":100.6551},{"date":"2021-03-15","close":100.9506},{"date":"2021-03-16","close":101.0115},{"date":"2021-03-17","close":100.8116},{"date":"2021-03-18","close":100.4291},{"date":"2021-03-19","close":100.49},{"date":"2021-03-22","close":100.5682},{"date":"2021-03-23","close":100.6378},{"date":"2021-03-24","close":100.7855},{"date":"2021-03-25","close":100.7681},{"date":"2021-03-26","close":100.7855},{"date":"2021-03-29","close":100.7333},{"date":"2021-03-30","close":100.8724},{"date":"2021-03-31","close":100.855},{"date":"2021-04-01","close":100.9699},{"date":"2021-04-05","close":100.8916},{"date":"2021-04-06","close":101.0657},{"date":"2021-04-07","close":101.1092},{"date":"2021-04-08","close":101.2397},{"date":"2021-04-09","close":101.2485},{"date":"2021-04-12","close":101.3268},{"date":"2021-04-13","close":101.3964},{"date":"2021-04-14","close":101.5183},{"date":"2021-04-15","close":101.8664},{"date":"2021-04-16","close":101.8055},{"date":"2021-04-19","close":101.7881},{"date":"2021-04-20","close":101.8142},{"date":"2021-04-21","close":101.8403},{"date":"2021-04-22","close":101.91},{"date":"2021-04-23","close":101.91},{"date":"2021-04-26","close":101.9187},{"date":"2021-04-27","close":101.8491},{"date":"2021-04-28","close":101.8229},{"date":"2021-04-29","close":101.6315},{"date":"2021-04-30","close":101.6227},{"date":"2021-05-03","close":101.5286},{"date":"2021-05-04","close":101.5199},{"date":"2021-05-05","close":101.6158},{"date":"2021-05-06","close":101.703},{"date":"2021-05-07","close":101.8686},{"date":"2021-05-10","close":101.7727},{"date":"2021-05-11","close":101.6681},{"date":"2021-05-12","close":101.485},{"date":"2021-05-13","close":101.4763},{"date":"2021-05-14","close":101.7117},{"date":"2021-05-17","close":101.7117},{"date":"2021-05-18","close":101.7378},{"date":"2021-05-19","close":101.5984},{"date":"2021-05-20","close":101.703},{"date":"2021-05-21","close":101.7291},{"date":"2021-05-24","close":101.7727},{"date":"2021-05-25","close":101.9122},{"date":"2021-05-26","close":101.9994},{"date":"2021-05-27","close":101.9994},{"date":"2021-05-28","close":101.9732},{"date":"2021-06-01","close":101.9968},{"date":"2021-06-02","close":102.1016},{"date":"2021-06-03","close":102.084},{"date":"2021-06-04","close":102.2587},{"date":"2021-06-07","close":102.2587},{"date":"2021-06-08","close":102.3635},{"date":"2021-06-09","close":102.6429},{"date":"2021-06-10","close":102.6778},{"date":"2021-06-11","close":102.6167},{"date":"2021-06-14","close":102.6691},{"date":"2021-06-15","close":102.5992},{"date":"2021-06-16","close":102.3285},{"date":"2021-06-17","close":102.4508},{"date":"2021-06-18","close":102.442},{"date":"2021-06-21","close":102.3024},{"date":"2021-06-22","close":102.3111},{"date":"2021-06-23","close":102.0666},{"date":"2021-06-24","close":102.1278},{"date":"2021-06-25","close":102.1103},{"date":"2021-06-28","close":102.2413},{"date":"2021-06-29","close":102.25},{"date":"2021-06-30","close":102.3285},{"date":"2021-07-01","close":102.3705},{"date":"2021-07-02","close":102.4667},{"date":"2021-07-06","close":102.5891},{"date":"2021-07-07","close":102.7378},{"date":"2021-07-08","close":102.9214},{"date":"2021-07-09","close":102.8427},{"date":"2021-07-12","close":102.8252},{"date":"2021-07-13","close":102.7641},{"date":"2021-07-14","close":102.8427},{"date":"2021-07-15","close":102.9477},{"date":"2021-07-16","close":102.9652},{"date":"2021-07-19","close":103.1313},{"date":"2021-07-20","close":103.0876},{"date":"2021-07-21","close":102.9302},{"date":"2021-07-22","close":103.0176},{"date":"2021-07-23","close":102.9389},{"date":"2021-07-26","close":103.0351},{"date":"2021-07-27","close":103.0089},{"date":"2021-07-28","close":102.9477},{"date":"2021-07-29","close":102.9039},{"date":"2021-07-30","close":102.799},{"date":"2021-08-02","close":102.905},{"date":"2021-08-03","close":102.9925},{"date":"2021-08-04","close":103.01},{"date":"2021-08-05","close":103.0013},{"date":"2021-08-06","close":102.8174},{"date":"2021-08-09","close":102.7561},{"date":"2021-08-10","close":102.7824},{"date":"2021-08-11","close":102.6948},{"date":"2021-08-12","close":102.581},{"date":"2021-08-13","close":102.6423},{"date":"2021-08-16","close":102.6335},{"date":"2021-08-17","close":102.651},{"date":"2021-08-18","close":102.651},{"date":"2021-08-19","close":102.5985},{"date":"2021-08-20","close":102.5634},{"date":"2021-08-23","close":102.6773},{"date":"2021-08-24","close":102.5985},{"date":"2021-08-25","close":102.5372},{"date":"2021-08-26","close":102.5547},{"date":"2021-08-27","close":102.6423},{"date":"2021-08-30","close":102.6072},{"date":"2021-08-31","close":102.5985},{"date":"2021-09-01","close":102.6029},{"date":"2021-09-02","close":102.5766},{"date":"2021-09-03","close":102.5064},{"date":"2021-09-07","close":102.2784},{"date":"2021-09-08","close":102.5415},{"date":"2021-09-09","close":102.5415},{"date":"2021-09-10","close":102.4801},{"date":"2021-09-13","close":102.5327},{"date":"2021-09-14","close":102.5502},{"date":"2021-09-15","close":102.5327},{"date":"2021-09-16","close":102.4713},{"date":"2021-09-17","close":102.4801},{"date":"2021-09-20","close":102.6292},{"date":"2021-09-21","close":102.6204},{"date":"2021-09-22","close":102.5853},{"date":"2021-09-23","close":102.3398},{"date":"2021-09-24","close":102.331},{"date":"2021-09-27","close":102.217},{"date":"2021-09-28","close":101.9452},{"date":"2021-09-29","close":101.8311},{"date":"2021-09-30","close":101.875},{"date":"2021-10-01","close":101.9136},{"date":"2021-10-04","close":101.8434},{"date":"2021-10-05","close":101.8697},{"date":"2021-10-06","close":101.8258},{"date":"2021-10-07","close":101.7292},{"date":"2021-10-08","close":101.6765},{"date":"2021-10-11","close":101.5711},{"date":"2021-10-12","close":101.8082},{"date":"2021-10-13","close":101.8082},{"date":"2021-10-14","close":101.8258},{"date":"2021-10-15","close":101.7819},{"date":"2021-10-18","close":101.7907},{"date":"2021-10-19","close":101.7292},{"date":"2021-10-20","close":101.6941},{"date":"2021-10-21","close":101.3427},{"date":"2021-10-22","close":101.4657},{"date":"2021-10-25","close":101.5272},{"date":"2021-10-26","close":101.5096},{"date":"2021-10-27","close":101.7204},{"date":"2021-10-28","close":101.7555},{"date":"2021-10-29","close":101.8258},{"date":"2021-11-01","close":101.7476},{"date":"2021-11-02","close":101.8179},{"date":"2021-11-03","close":101.8707},{"date":"2021-11-04","close":102.0202},{"date":"2021-11-05","close":102.2576},{"date":"2021-11-08","close":102.1521},{"date":"2021-11-09","close":102.3544},{"date":"2021-11-10","close":102.2488},{"date":"2021-11-11","close":102.1697},{"date":"2021-11-12","close":102.1169},{"date":"2021-11-15","close":102.0378},{"date":"2021-11-16","close":101.9146},{"date":"2021-11-17","close":101.941},{"date":"2021-11-18","close":102.1081},{"date":"2021-11-19","close":102.2401},{"date":"2021-11-22","close":102.1521},{"date":"2021-11-23","close":102.1081},{"date":"2021-11-24","close":102.1785},{"date":"2021-11-26","close":102.3544},{"date":"2021-11-29","close":102.3456},{"date":"2021-11-30","close":102.5654},{"date":"2021-12-01","close":102.5646},{"date":"2021-12-02","close":102.4237},{"date":"2021-12-03","close":102.5469},{"date":"2021-12-06","close":102.4148},{"date":"2021-12-07","close":102.3885},{"date":"2021-12-08","close":102.3356},{"date":"2021-12-09","close":102.3708},{"date":"2021-12-10","close":102.5117},{"date":"2021-12-13","close":102.6527},{"date":"2021-12-14","close":102.635},{"date":"2021-12-15","close":102.6086},{"date":"2021-12-16","close":102.6553},{"date":"2021-12-17","close":102.6642},{"date":"2021-12-20","close":102.6642},{"date":"2021-12-21","close":102.5936},{"date":"2021-12-22","close":102.7524},{"date":"2021-12-23","close":102.6995},{"date":"2021-12-27","close":102.6906},{"date":"2021-12-28","close":102.7171},{"date":"2021-12-29","close":102.5936},{"date":"2021-12-30","close":102.6377},{"date":"2021-12-31","close":102.5583},{"date":"2022-01-03","close":102.4613},{"date":"2022-01-04","close":102.4701},{"date":"2022-01-05","close":102.2849},{"date":"2022-01-06","close":102.2584},{"date":"2022-01-07","close":102.1173},{"date":"2022-01-10","close":101.9233},{"date":"2022-01-11","close":101.8704},{"date":"2022-01-12","close":101.8439},{"date":"2022-01-13","close":101.7998},{"date":"2022-01-14","close":101.6235},{"date":"2022-01-18","close":101.2706},{"date":"2022-01-19","close":101.3676},{"date":"2022-01-20","close":101.3147},{"date":"2022-01-21","close":101.156},{"date":"2022-01-24","close":100.9795},{"date":"2022-01-25","close":100.7061},{"date":"2022-01-26","close":100.4592},{"date":"2022-01-27","close":100.3974},{"date":"2022-01-28","close":100.2122},{"date":"2022-01-31","close":100.0888},{"date":"2022-02-01","close":100.3167},{"date":"2022-02-02","close":100.5463},{"date":"2022-02-03","close":100.5993},{"date":"2022-02-04","close":100.2636},{"date":"2022-02-07","close":100.4226},{"date":"2022-02-08","close":100.1135},{"date":"2022-02-09","close":100.14},{"date":"2022-02-10","close":99.6189},{"date":"2022-02-11","close":99.4688},{"date":"2022-02-14","close":99.1861},{"date":"2022-02-15","close":99.1773},{"date":"2022-02-16","close":99.1861},{"date":"2022-02-17","close":99.5217},{"date":"2022-02-18","close":99.5129},{"date":"2022-02-22","close":99.557},{"date":"2022-02-23","close":99.5129},{"date":"2022-02-24","close":99.4688},{"date":"2022-02-25","close":99.3539},{"date":"2022-02-28","close":99.557},{"date":"2022-03-01","close":99.9587},{"date":"2022-03-02","close":99.711},{"date":"2022-03-03","close":99.596},{"date":"2022-03-04","close":99.5694},{"date":"2022-03-07","close":99.3483},{"date":"2022-03-08","close":98.8972},{"date":"2022-03-09","close":98.9679},{"date":"2022-03-10","close":98.8529},{"date":"2022-03-11","close":98.5964},{"date":"2022-03-14","close":97.8268},{"date":"2022-03-15","close":97.6233},{"date":"2022-03-16","close":97.9064},{"date":"2022-03-17","close":98.1276},{"date":"2022-03-18","close":98.0833},{"date":"2022-03-21","close":97.588},{"date":"2022-03-22","close":97.3314},{"date":"2022-03-23","close":97.411},{"date":"2022-03-24","close":97.1545},{"date":"2022-03-25","close":96.7299},{"date":"2022-03-28","close":96.7299},{"date":"2022-03-29","close":96.7122},{"date":"2022-03-30","close":96.8891},{"date":"2022-03-31","close":96.9865},{"date":"2022-04-01","close":96.9289},{"date":"2022-04-04","close":97.0174},{"date":"2022-04-05","close":96.734},{"date":"2022-04-06","close":96.5656},{"date":"2022-04-07","close":96.3442},{"date":"2022-04-08","close":96.2024},{"date":"2022-04-11","close":95.8835},{"date":"2022-04-12","close":95.8126},{"date":"2022-04-13","close":95.8569},{"date":"2022-04-14","close":95.5114},{"date":"2022-04-18","close":95.2987},{"date":"2022-04-19","close":94.7583},{"date":"2022-04-20","close":94.9887},{"date":"2022-04-21","close":94.6963},{"date":"2022-04-22","close":94.5988},{"date":"2022-04-25","close":94.6077},{"date":"2022-04-26","close":94.6875},{"date":"2022-04-27","close":94.652},{"date":"2022-04-28","close":94.5634},{"date":"2022-04-29","close":94.5457},{"date":"2022-05-02","close":94.3966},{"date":"2022-05-03","close":94.4144},{"date":"2022-05-04","close":94.3966},{"date":"2022-05-05","close":94.1748},{"date":"2022-05-06","close":93.882},{"date":"2022-05-09","close":93.811},{"date":"2022-05-10","close":93.6513},{"date":"2022-05-11","close":93.5803},{"date":"2022-05-12","close":93.456},{"date":"2022-05-13","close":93.2342},{"date":"2022-05-16","close":93.3584},{"date":"2022-05-17","close":92.9769},{"date":"2022-05-18","close":92.9325},{"date":"2022-05-19","close":93.2076},{"date":"2022-05-20","close":93.6956},{"date":"2022-05-23","close":93.9707},{"date":"2022-05-24","close":94.5564},{"date":"2022-05-25","close":95.2485},{"date":"2022-05-26","close":95.7277},{"date":"2022-05-27","close":96.0826},{"date":"2022-05-31","close":95.9229},{"date":"2022-06-01","close":95.9247},{"date":"2022-06-02","close":95.9336},{"date":"2022-06-03","close":95.9691},{"date":"2022-06-06","close":95.7292},{"date":"2022-06-07","close":95.7025},{"date":"2022-06-08","close":95.4092},{"date":"2022-06-09","close":95.036},{"date":"2022-06-10","close":94.6983},{"date":"2022-06-13","close":93.4897},{"date":"2022-06-14","close":93.3653},{"date":"2022-06-15","close":93.5519},{"date":"2022-06-16","close":93.4541},{"date":"2022-06-17","close":93.6852},{"date":"2022-06-21","close":93.5163},{"date":"2022-06-22","close":93.8096},{"date":"2022-06-23","close":94.0496},{"date":"2022-06-24","close":94.1384},{"date":"2022-06-27","close":93.9429},{"date":"2022-06-28","close":93.8096},{"date":"2022-06-29","close":94.1473},{"date":"2022-06-30","close":94.5205},{"date":"2022-07-01","close":94.8909},{"date":"2022-07-05","close":95.1224},{"date":"2022-07-06","close":95.2915},{"date":"2022-07-07","close":95.1224},{"date":"2022-07-08","close":94.9443},{"date":"2022-07-11","close":95.1224},{"date":"2022-07-12","close":95.3538},{"date":"2022-07-13","close":95.4606},{"date":"2022-07-14","close":95.514},{"date":"2022-07-15","close":95.6565},{"date":"2022-07-18","close":95.4784},{"date":"2022-07-19","close":95.425},{"date":"2022-07-20","close":95.5853},{"date":"2022-07-21","close":95.6743},{"date":"2022-07-22","close":96.1194},{"date":"2022-07-25","close":95.79},{"date":"2022-07-26","close":95.9859},{"date":"2022-07-27","close":96.0126},{"date":"2022-07-28","close":96.5734},{"date":"2022-07-29","close":96.6536},{"date":"2022-08-01","close":96.757},{"date":"2022-08-02","close":96.6232},{"date":"2022-08-03","close":96.8194},{"date":"2022-08-04","close":96.8373},{"date":"2022-08-05","close":96.1684},{"date":"2022-08-08","close":96.2309},{"date":"2022-08-09","close":96.222},{"date":"2022-08-10","close":96.4181},{"date":"2022-08-11","close":96.1238},{"date":"2022-08-12","close":96.3557},{"date":"2022-08-15","close":96.3379},{"date":"2022-08-16","close":96.1506},{"date":"2022-08-17","close":95.6958},{"date":"2022-08-18","close":95.5888},{"date":"2022-08-19","close":95.3123},{"date":"2022-08-22","close":95.0894},{"date":"2022-08-23","close":94.9735},{"date":"2022-08-24","close":94.7951},{"date":"2022-08-25","close":94.9021},{"date":"2022-08-26","close":94.6703},{"date":"2022-08-29","close":94.3403},{"date":"2022-08-30","close":94.2155},{"date":"2022-08-31","close":94.2957},{"date":"2022-09-01","close":93.8571},{"date":"2022-09-02","close":94.2591},{"date":"2022-09-06","close":93.7588},{"date":"2022-09-07","close":94.0357},{"date":"2022-09-08","close":93.8928},{"date":"2022-09-09","close":94.1161},{"date":"2022-09-12","close":94.2055},{"date":"2022-09-13","close":93.9017},{"date":"2022-09-14","close":93.732},{"date":"2022-09-15","close":93.4997},{"date":"2022-09-16","close":93.4818},{"date":"2022-09-19","close":93.3924},{"date":"2022-09-20","close":92.8474},{"date":"2022-09-21","close":93.0529},{"date":"2022-09-22","close":92.5973},{"date":"2022-09-23","close":92.3471},{"date":"2022-09-26","close":91.6234},{"date":"2022-09-27","close":91.6591},{"date":"2022-09-28","close":91.7663},{"date":"2022-09-29","close":91.6502},{"date":"2022-09-30","close":91.6502},{"date":"2022-10-03","close":92.0728},{"date":"2022-10-04","close":92.7173},{"date":"2022-10-05","close":92.5293},{"date":"2022-10-06","close":92.5472},{"date":"2022-10-07","close":92.6636},{"date":"2022-10-10","close":92.4667},{"date":"2022-10-11","close":92.6726},{"date":"2022-10-12","close":92.6994},{"date":"2022-10-13","close":92.3861},{"date":"2022-10-14","close":92.404},{"date":"2022-10-17","close":92.4398},{"date":"2022-10-18","close":92.5741},{"date":"2022-10-19","close":92.1802},{"date":"2022-10-20","close":91.6968},{"date":"2022-10-21","close":91.4192},{"date":"2022-10-24","close":90.9},{"date":"2022-10-25","close":90.9717},{"date":"2022-10-26","close":91.0791},{"date":"2022-10-27","close":91.0522},{"date":"2022-10-28","close":91.1507},{"date":"2022-10-31","close":90.8732},{"date":"2022-11-01","close":91.2301},{"date":"2022-11-02","close":91.3647},{"date":"2022-11-03","close":91.1763},{"date":"2022-11-04","close":91.3916},{"date":"2022-11-07","close":91.275},{"date":"2022-11-08","close":91.4634},{"date":"2022-11-09","close":91.7325},{"date":"2022-11-10","close":93.051},{"date":"2022-11-11","close":93.1407},{"date":"2022-11-14","close":92.6563},{"date":"2022-11-15","close":93.3649},{"date":"2022-11-16","close":93.8852},{"date":"2022-11-17","close":93.9928},{"date":"2022-11-18","close":94.0646},{"date":"2022-11-21","close":94.1543},{"date":"2022-11-22","close":94.3785},{"date":"2022-11-23","close":94.7104},{"date":"2022-11-25","close":94.5848},{"date":"2022-11-28","close":94.6566},{"date":"2022-11-29","close":94.8718},{"date":"2022-11-30","close":95.2755},{"date":"2022-12-01","close":95.6269},{"date":"2022-12-02","close":95.4831},{"date":"2022-12-05","close":95.4201},{"date":"2022-12-06","close":95.4921},{"date":"2022-12-07","close":95.9145},{"date":"2022-12-08","close":95.6718},{"date":"2022-12-09","close":95.4741},{"date":"2022-12-12","close":95.3572},{"date":"2022-12-13","close":95.8875},{"date":"2022-12-14","close":95.8785},{"date":"2022-12-15","close":95.7993},{"date":"2022-12-16","close":95.6912},{"date":"2022-12-19","close":95.358},{"date":"2022-12-20","close":95.0609},{"date":"2022-12-21","close":95.1959},{"date":"2022-12-22","close":95.277},{"date":"2022-12-23","close":95.223},{"date":"2022-12-27","close":94.8988},{"date":"2022-12-28","close":94.9168},{"date":"2022-12-29","close":95.1329},{"date":"2022-12-30","close":95.0248},{"date":"2023-01-03","close":95.376},{"date":"2023-01-04","close":95.6822},{"date":"2023-01-05","close":95.6462},{"date":"2023-01-06","close":96.0154},{"date":"2023-01-09","close":96.2405},{"date":"2023-01-10","close":96.3036},{"date":"2023-01-11","close":96.6188},{"date":"2023-01-12","close":96.988},{"date":"2023-01-13","close":96.8529},{"date":"2023-01-17","close":96.8619},{"date":"2023-01-18","close":97.4473},{"date":"2023-01-19","close":97.4473},{"date":"2023-01-20","close":97.2312},{"date":"2023-01-23","close":97.015},{"date":"2023-01-24","close":97.2041},{"date":"2023-01-25","close":97.3482},{"date":"2023-01-26","close":97.4383},{"date":"2023-01-27","close":97.2312},{"date":"2023-01-30","close":97.1591},{"date":"2023-01-31","close":97.3662},{"date":"2023-02-01","close":97.812},{"date":"2023-02-02","close":97.9023},{"date":"2023-02-03","close":97.3518},{"date":"2023-02-06","close":97.0089},{"date":"2023-02-07","close":96.9277},{"date":"2023-02-08","close":96.9187},{"date":"2023-02-09","close":96.8916},{"date":"2023-02-10","close":96.693},{"date":"2023-02-13","close":96.8735},{"date":"2023-02-14","close":96.702},{"date":"2023-02-15","close":96.3772},{"date":"2023-02-16","close":95.8718},{"date":"2023-02-17","close":95.556},{"date":"2023-02-21","close":94.9334},{"date":"2023-02-22","close":95.0687},{"date":"2023-02-23","close":95.2943},{"date":"2023-02-24","close":94.9514},{"date":"2023-02-27","close":95.1318},{"date":"2023-02-28","close":95.1589},{"date":"2023-03-01","close":94.9627},{"date":"2023-03-02","close":95.0621},{"date":"2023-03-03","close":95.3697},{"date":"2023-03-06","close":95.234},{"date":"2023-03-07","close":95.3064},{"date":"2023-03-08","close":95.2431},{"date":"2023-03-09","close":95.5144},{"date":"2023-03-10","close":96.0119},{"date":"2023-03-13","close":96.3013},{"date":"2023-03-14","close":96.1023},{"date":"2023-03-15","close":96.6721},{"date":"2023-03-16","close":96.6088},{"date":"2023-03-17","close":96.9073},{"date":"2023-03-20","close":96.6269},{"date":"2023-03-21","close":96.3103},{"date":"2023-03-22","close":96.8621},{"date":"2023-03-23","close":96.9073},{"date":"2023-03-24","close":97.1154},{"date":"2023-03-27","close":96.835},{"date":"2023-03-28","close":96.9435},{"date":"2023-03-29","close":97.034},{"date":"2023-03-30","close":97.3143},{"date":"2023-03-31","close":97.45},{"date":"2023-04-03","close":97.5389},{"date":"2023-04-04","close":97.8107},{"date":"2023-04-05","close":98.1099},{"date":"2023-04-06","close":98.1915},{"date":"2023-04-10","close":97.9014},{"date":"2023-04-11","close":98.1733},{"date":"2023-04-12","close":98.4181},{"date":"2023-04-13","close":98.2096},{"date":"2023-04-14","close":97.838},{"date":"2023-04-17","close":97.6657},{"date":"2023-04-18","close":96.9587},{"date":"2023-04-19","close":96.8318},{"date":"2023-04-20","close":97.0041},{"date":"2023-04-21","close":96.8953},{"date":"2023-04-24","close":97.2941},{"date":"2023-04-25","close":97.5026},{"date":"2023-04-26","close":97.0312},{"date":"2023-04-27","close":96.8137},{"date":"2023-04-28","close":97.2488},{"date":"2023-05-01","close":96.7619},{"date":"2023-05-02","close":97.3251},{"date":"2023-05-03","close":97.5159},{"date":"2023-05-04","close":97.534},{"date":"2023-05-05","close":97.6158},{"date":"2023-05-08","close":97.3614},{"date":"2023-05-09","close":97.2706},{"date":"2023-05-10","close":97.5431},{"date":"2023-05-11","close":97.6158},{"date":"2023-05-12","close":97.1979},{"date":"2023-05-15","close":97.1707},{"date":"2023-05-16","close":97.2343},{"date":"2023-05-17","close":96.889},{"date":"2023-05-18","close":96.3622},{"date":"2023-05-19","close":96.0624},{"date":"2023-05-22","close":95.8989},{"date":"2023-05-23","close":95.6991},{"date":"2023-05-24","close":95.5265},{"date":"2023-05-25","close":95.799},{"date":"2023-05-26","close":96.0443},{"date":"2023-05-30","close":96.4985},{"date":"2023-05-31","close":96.6256},{"date":"2023-06-01","close":96.7176},{"date":"2023-06-02","close":96.4627},{"date":"2023-06-05","close":96.663},{"date":"2023-06-06","close":96.8177},{"date":"2023-06-07","close":96.5082},{"date":"2023-06-08","close":96.8814},{"date":"2023-06-09","close":96.7904},{"date":"2023-06-12","close":96.8086},{"date":"2023-06-13","close":96.7176},{"date":"2023-06-14","close":96.9543},{"date":"2023-06-15","close":97.2365},{"date":"2023-06-16","close":97.1728},{"date":"2023-06-20","close":97.2911},{"date":"2023-06-21","close":97.3821},{"date":"2023-06-22","close":97.0817},{"date":"2023-06-23","close":97.3639},{"date":"2023-06-26","close":97.373},{"date":"2023-06-27","close":97.3639},{"date":"2023-06-28","close":97.5096},{"date":"2023-06-29","close":96.9816},{"date":"2023-06-30","close":97.1637},{"date":"2023-07-03","close":97.2002},{"date":"2023-07-05","close":96.9812},{"date":"2023-07-06","close":96.7531},{"date":"2023-07-07","close":96.7257},{"date":"2023-07-10","close":96.8169},{"date":"2023-07-11","close":96.9173},{"date":"2023-07-12","close":97.2367},{"date":"2023-07-13","close":97.6381},{"date":"2023-07-14","close":97.3644},{"date":"2023-07-17","close":97.4739},{"date":"2023-07-18","close":97.7202},{"date":"2023-07-19","close":97.9848},{"date":"2023-07-20","close":97.6929},{"date":"2023-07-21","close":97.8936},{"date":"2023-07-24","close":97.8297},{"date":"2023-07-25","close":97.7111},{"date":"2023-07-26","close":97.8297},{"date":"2023-07-27","close":97.3735},{"date":"2023-07-28","close":97.3188},{"date":"2023-07-31","close":97.191},{"date":"2023-08-01","close":97.0593},{"date":"2023-08-02","close":96.785},{"date":"2023-08-03","close":96.273},{"date":"2023-08-04","close":96.6936},{"date":"2023-08-07","close":96.4558},{"date":"2023-08-08","close":96.8124},{"date":"2023-08-09","close":96.8765},{"date":"2023-08-10","close":96.721},{"date":"2023-08-11","close":96.6387},{"date":"2023-08-14","close":96.6387},{"date":"2023-08-15","close":96.7301},{"date":"2023-08-16","close":96.5198},{"date":"2023-08-17","close":96.2547},{"date":"2023-08-18","close":96.1815},{"date":"2023-08-21","close":95.8797},{"date":"2023-08-22","close":95.7883},{"date":"2023-08-23","close":96.1906},{"date":"2023-08-24","close":96.1449},{"date":"2023-08-25","close":96.026},{"date":"2023-08-28","close":96.1632},{"date":"2023-08-29","close":96.3461},{"date":"2023-08-30","close":96.3278},{"date":"2023-08-31","close":96.4375},{"date":"2023-09-01","close":96.3312},{"date":"2023-09-05","close":96.0837},{"date":"2023-09-06","close":96.2212},{"date":"2023-09-07","close":96.0379},{"date":"2023-09-08","close":96.1571},{"date":"2023-09-11","close":96.1571},{"date":"2023-09-12","close":96.1754},{"date":"2023-09-13","close":96.2212},{"date":"2023-09-14","close":96.0196},{"date":"2023-09-15","close":95.9646},{"date":"2023-09-18","close":96.0654},{"date":"2023-09-19","close":95.8913},{"date":"2023-09-20","close":95.8271},{"date":"2023-09-21","close":95.2131},{"date":"2023-09-22","close":95.2773},{"date":"2023-09-25","close":94.5807},{"date":"2023-09-26","close":94.4799},{"date":"2023-09-27","close":94.2325},{"date":"2023-09-28","close":94.0125},{"date":"2023-09-29","close":93.9759},{"date":"2023-10-02","close":93.647},{"date":"2023-10-03","close":93.2887},{"date":"2023-10-04","close":93.5643},{"date":"2023-10-05","close":93.6838},{"date":"2023-10-06","close":93.2979},{"date":"2023-10-09","close":93.895},{"date":"2023-10-10","close":94.1339},{"date":"2023-10-11","close":94.584},{"date":"2023-10-12","close":94.1339},{"date":"2023-10-13","close":94.2992},{"date":"2023-10-16","close":93.9318},{"date":"2023-10-17","close":93.4725},{"date":"2023-10-18","close":93.2979},{"date":"2023-10-19","close":92.8753},{"date":"2023-10-20","close":93.1325},{"date":"2023-10-23","close":93.0866},{"date":"2023-10-24","close":93.1601},{"date":"2023-10-25","close":92.7559},{"date":"2023-10-26","close":93.0958},{"date":"2023-10-27","close":92.9856},{"date":"2023-10-30","close":92.7651},{"date":"2023-10-31","close":92.8018},{"date":"2023-11-01","close":93.1997},{"date":"2023-11-02","close":93.9917},{"date":"2023-11-03","close":94.6363},{"date":"2023-11-06","close":94.4337},{"date":"2023-11-07","close":95.0508},{"date":"2023-11-08","close":95.4836},{"date":"2023-11-09","close":95.0784},{"date":"2023-11-10","close":95.4007},{"date":"2023-11-13","close":95.5205},{"date":"2023-11-14","close":96.3217},{"date":"2023-11-15","close":96.1099},{"date":"2023-11-16","close":96.4598},{"date":"2023-11-17","close":96.5243},{"date":"2023-11-20","close":96.8651},{"date":"2023-11-21","close":97.0677},{"date":"2023-11-22","close":97.261},{"date":"2023-11-24","close":97.0492},{"date":"2023-11-27","close":97.3531},{"date":"2023-11-28","close":97.611},{"date":"2023-11-29","close":98.2188},{"date":"2023-11-30","close":98.0991},{"date":"2023-12-01","close":98.6447},{"date":"2023-12-04","close":98.4969},{"date":"2023-12-05","close":98.7831},{"date":"2023-12-06","close":98.9493},{"date":"2023-12-07","close":98.9401},{"date":"2023-12-08","close":98.8754},{"date":"2023-12-11","close":98.8016},{"date":"2023-12-12","close":98.8939},{"date":"2023-12-13","close":99.4755},{"date":"2023-12-14","close":99.9696},{"date":"2023-12-15","close":99.9881},{"date":"2023-12-18","close":99.8678},{"date":"2023-12-19","close":99.9696},{"date":"2023-12-20","close":100.1176},{"date":"2023-12-21","close":100.1176},{"date":"2023-12-22","close":100.2009},{"date":"2023-12-26","close":100.2379},{"date":"2023-12-27","close":100.645},{"date":"2023-12-28","close":100.386},{"date":"2023-12-29","close":100.312},{"date":"2024-01-02","close":100.1731},{"date":"2024-01-03","close":100.2194},{"date":"2024-01-04","close":100.1269},{"date":"2024-01-05","close":99.9974},{"date":"2024-01-08","close":100.349},{"date":"2024-01-09","close":100.3305},{"date":"2024-01-10","close":100.2102},{"date":"2024-01-11","close":100.4693},{"date":"2024-01-12","close":100.4878},{"date":"2024-01-16","close":100.2286},{"date":"2024-01-17","close":99.9141},{"date":"2024-01-18","close":99.5532},{"date":"2024-01-19","close":99.4607},{"date":"2024-01-22","close":99.4792},{"date":"2024-01-23","close":99.4144},{"date":"2024-01-24","close":99.4792},{"date":"2024-01-25","close":99.7845},{"date":"2024-01-26","close":99.618},{"date":"2024-01-29","close":100.0066},{"date":"2024-01-30","close":100.0806},{"date":"2024-01-31","close":100.3582},{"date":"2024-02-01","close":100.8758},{"date":"2024-02-02","close":100.1245},{"date":"2024-02-05","close":99.6236},{"date":"2024-02-06","close":100.0132},{"date":"2024-02-07","close":99.9019},{"date":"2024-02-08","close":99.8184},{"date":"2024-02-09","close":99.9019},{"date":"2024-02-12","close":100.041},{"date":"2024-02-13","close":99.6422},{"date":"2024-02-14","close":99.837},{"date":"2024-02-15","close":100.1616},{"date":"2024-02-16","close":100.0688},{"date":"2024-02-20","close":100.041},{"date":"2024-02-21","close":100.041},{"date":"2024-02-22","close":99.837},{"date":"2024-02-23","close":100.143},{"date":"2024-02-26","close":99.9483},{"date":"2024-02-27","close":99.9204},{"date":"2024-02-28","close":100.0317},{"date":"2024-02-29","close":100.143},{"date":"2024-03-01","close":100.2993},{"date":"2024-03-04","close":100.0761},{"date":"2024-03-05","close":100.4294},{"date":"2024-03-06","close":100.4016},{"date":"2024-03-07","close":100.5875},{"date":"2024-03-08","close":100.5782},{"date":"2024-03-11","close":100.5503},{"date":"2024-03-12","close":100.4945},{"date":"2024-03-13","close":100.4387},{"date":"2024-03-14","close":100.1505},{"date":"2024-03-15","close":100.0947},{"date":"2024-03-18","close":100.104},{"date":"2024-03-19","close":100.2248},{"date":"2024-03-20","close":100.2435},{"date":"2024-03-21","close":100.2248},{"date":"2024-03-22","close":100.3643},{"date":"2024-03-25","close":100.0017},{"date":"2024-03-26","close":99.9831},{"date":"2024-03-27","close":100.1319},{"date":"2024-03-28","close":100.0482},{"date":"2024-04-01","close":99.7499},{"date":"2024-04-02","close":99.5356},{"date":"2024-04-03","close":99.4703},{"date":"2024-04-04","close":99.5915},{"date":"2024-04-05","close":99.2093},{"date":"2024-04-08","close":99.3771},{"date":"2024-04-09","close":99.6288},{"date":"2024-04-10","close":98.9484},{"date":"2024-04-11","close":99.0043},{"date":"2024-04-12","close":99.3398},{"date":"2024-04-15","close":99.1814},{"date":"2024-04-16","close":98.9949},{"date":"2024-04-17","close":99.1348},{"date":"2024-04-18","close":99.1627},{"date":"2024-04-19","close":99.2373},{"date":"2024-04-22","close":99.3305},{"date":"2024-04-23","close":99.2839},{"date":"2024-04-24","close":99.2093},{"date":"2024-04-25","close":98.9204},{"date":"2024-04-26","close":98.9111},{"date":"2024-04-29","close":99.1534},{"date":"2024-04-30","close":99.1068},{"date":"2024-05-01","close":99.2292},{"date":"2024-05-02","close":99.3787},{"date":"2024-05-03","close":99.6684},{"date":"2024-05-06","close":99.7898},{"date":"2024-05-07","close":100.0608},{"date":"2024-05-08","close":99.9954},{"date":"2024-05-09","close":100.0234},{"date":"2024-05-10","close":99.7898},{"date":"2024-05-13","close":99.7898},{"date":"2024-05-14","close":99.8459},{"date":"2024-05-15","close":100.1262},{"date":"2024-05-16","close":99.9767},{"date":"2024-05-17","close":99.6123},{"date":"2024-05-20","close":99.4815},{"date":"2024-05-21","close":99.4815},{"date":"2024-05-22","close":99.2572},{"date":"2024-05-23","close":98.9115},{"date":"2024-05-24","close":98.8181},{"date":"2024-05-28","close":98.8368},{"date":"2024-05-29","close":98.4537},{"date":"2024-05-30","close":98.6499},{"date":"2024-05-31","close":98.7994},{"date":"2024-06-03","close":99.0036},{"date":"2024-06-04","close":99.369},{"date":"2024-06-05","close":99.7531},{"date":"2024-06-06","close":99.9498},{"date":"2024-06-07","close":99.4533},{"date":"2024-06-10","close":99.3596},{"date":"2024-06-11","close":99.4533},{"date":"2024-06-12","close":99.9217},{"date":"2024-06-13","close":100.2121},{"date":"2024-06-14","close":100.3433},{"date":"2024-06-17","close":100.1091},{"date":"2024-06-18","close":100.3527},{"date":"2024-06-20","close":100.0997},{"date":"2024-06-21","close":100.0622},{"date":"2024-06-24","close":100.081},{"date":"2024-06-25","close":100.1466},{"date":"2024-06-26","close":99.828},{"date":"2024-06-27","close":100.0716},{"date":"2024-06-28","close":99.8187},{"date":"2024-07-01","close":99.6684},{"date":"2024-07-02","close":99.9501},{"date":"2024-07-03","close":100.2131},{"date":"2024-07-05","close":100.4573},{"date":"2024-07-08","close":100.5136},{"date":"2024-07-09","close":100.4573},{"date":"2024-07-10","close":100.354},{"date":"2024-07-11","close":100.6732},{"date":"2024-07-12","close":100.8047},{"date":"2024-07-15","close":100.7108},{"date":"2024-07-16","close":100.8705},{"date":"2024-07-17","close":100.955},{"date":"2024-07-18","close":100.8235},{"date":"2024-07-19","close":100.6545},{"date":"2024-07-22","close":100.7014},{"date":"2024-07-23","close":100.7859},{"date":"2024-07-24","close":100.5042},{"date":"2024-07-25","close":100.5418},{"date":"2024-07-26","close":100.7578},{"date":"2024-07-29","close":100.7859},{"date":"2024-07-30","close":100.8705},{"date":"2024-07-31","close":101.124},{"date":"2024-08-01","close":101.2784},{"date":"2024-08-02","close":101.9186},{"date":"2024-08-05","close":101.8621},{"date":"2024-08-06","close":101.6927},{"date":"2024-08-07","close":101.3349},{"date":"2024-08-08","close":101.1843},{"date":"2024-08-09","close":101.382},{"date":"2024-08-12","close":101.4856},{"date":"2024-08-13","close":101.5985},{"date":"2024-08-14","close":101.7397},{"date":"2024-08-15","close":101.4102},{"date":"2024-08-16","close":101.4761},{"date":"2024-08-19","close":101.5326},{"date":"2024-08-20","close":101.5891},{"date":"2024-08-21","close":101.6927},{"date":"2024-08-22","close":101.495},{"date":"2024-08-23","close":101.7868},{"date":"2024-08-26","close":101.6927},{"date":"2024-08-27","close":101.655},{"date":"2024-08-28","close":101.5232},{"date":"2024-08-29","close":101.5232},{"date":"2024-08-30","close":101.3632},{"date":"2024-09-03","close":101.6444},{"date":"2024-09-04","close":101.8049},{"date":"2024-09-05","close":102.0597},{"date":"2024-09-06","close":102.0691},{"date":"2024-09-09","close":102.0974},{"date":"2024-09-10","close":102.3239},{"date":"2024-09-11","close":102.2767},{"date":"2024-09-12","close":102.2673},{"date":"2024-09-13","close":102.3428},{"date":"2024-09-16","close":102.5221},{"date":"2024-09-17","close":102.4749},{"date":"2024-09-18","close":102.4372},{"date":"2024-09-19","close":102.305},{"date":"2024-09-20","close":102.2673},{"date":"2024-09-23","close":102.3239},{"date":"2024-09-24","close":102.3805},{"date":"2024-09-25","close":102.2673},{"date":"2024-09-26","close":102.2767},{"date":"2024-09-27","close":102.5882},{"date":"2024-09-30","close":102.5221},{"date":"2024-10-01","close":102.8495},{"date":"2024-10-02","close":102.8022},{"date":"2024-10-03","close":102.6413},{"date":"2024-10-04","close":102.2061},{"date":"2024-10-07","close":102.0547},{"date":"2024-10-08","close":102.1209},{"date":"2024-10-09","close":101.9033},{"date":"2024-10-10","close":102.0074},{"date":"2024-10-11","close":101.9885},{"date":"2024-10-14","close":101.8276},{"date":"2024-10-15","close":102.2156},{"date":"2024-10-16","close":102.225},{"date":"2024-10-17","close":102.0547},{"date":"2024-10-18","close":102.102},{"date":"2024-10-21","close":101.7425},{"date":"2024-10-22","close":101.4775},{"date":"2024-10-23","close":100.9004},{"date":"2024-10-24","close":101.118},{"date":"2024-10-25","close":101.2315},{"date":"2024-10-28","close":101.3261},{"date":"2024-10-29","close":101.1937},{"date":"2024-10-30","close":101.2599},{"date":"2024-10-31","close":101.2694},{"date":"2024-11-01","close":101.2675},{"date":"2024-11-04","close":101.6469},{"date":"2024-11-05","close":101.7797},{"date":"2024-11-06","close":100.4802},{"date":"2024-11-07","close":101.0872},{"date":"2024-11-08","close":101.922},{"date":"2024-11-11","close":101.8461},{"date":"2024-11-12","close":101.5615},{"date":"2024-11-13","close":101.5805},{"date":"2024-11-14","close":101.6279},{"date":"2024-11-15","close":101.903},{"date":"2024-11-18","close":101.9599},{"date":"2024-11-19","close":102.0548},{"date":"2024-11-20","close":102.0548},{"date":"2024-11-21","close":102.0073},{"date":"2024-11-22","close":102.0738},{"date":"2024-11-25","close":102.4532},{"date":"2024-11-26","close":102.5291},{"date":"2024-11-27","close":102.7188},{"date":"2024-11-29","close":102.9559},{"date":"2024-12-02","close":103.0415},{"date":"2024-12-03","close":103.0225},{"date":"2024-12-04","close":103.1841},{"date":"2024-12-05","close":103.089},{"date":"2024-12-06","close":103.2317},{"date":"2024-12-09","close":103.07},{"date":"2024-12-10","close":102.8893},{"date":"2024-12-11","close":102.5946},{"date":"2024-12-12","close":102.3283},{"date":"2024-12-13","close":101.9955},{"date":"2024-12-16","close":102.2047},{"date":"2024-12-17","close":101.9194},{"date":"2024-12-18","close":101.3493},{"date":"2024-12-19","close":100.844},{"date":"2024-12-20","close":101.2444},{"date":"2024-12-23","close":101.1586},{"date":"2024-12-24","close":101.1968},{"date":"2024-12-26","close":101.1968},{"date":"2024-12-27","close":101.2063},{"date":"2024-12-30","close":101.6067},{"date":"2024-12-31","close":101.5781},{"date":"2025-01-02","close":101.702},{"date":"2025-01-03","close":101.6067},{"date":"2025-01-06","close":101.6639},{"date":"2025-01-07","close":101.4637},{"date":"2025-01-08","close":101.1491},{"date":"2025-01-10","close":100.7201},{"date":"2025-01-13","close":100.5485},{"date":"2025-01-14","close":100.4341},{"date":"2025-01-15","close":100.987},{"date":"2025-01-16","close":101.0442},{"date":"2025-01-17","close":101.273},{"date":"2025-01-21","close":101.4065},{"date":"2025-01-22","close":101.3493},{"date":"2025-01-23","close":101.0728},{"date":"2025-01-24","close":101.3302},{"date":"2025-01-27","close":101.8451},{"date":"2025-01-28","close":101.702},{"date":"2025-01-29","close":101.559},{"date":"2025-01-30","close":101.7307},{"date":"2025-01-31","close":101.5686},{"date":"2025-02-03","close":101.7225},{"date":"2025-02-04","close":101.971},{"date":"2025-02-05","close":102.3246},{"date":"2025-02-06","close":102.2099},{"date":"2025-02-07","close":101.9901},{"date":"2025-02-10","close":101.9996},{"date":"2025-02-11","close":101.8754},{"date":"2025-02-12","close":101.4357},{"date":"2025-02-13","close":101.8276},{"date":"2025-02-14","close":101.9805},{"date":"2025-02-18","close":101.7894},{"date":"2025-02-19","close":101.9901},{"date":"2025-02-20","close":102.1143},{"date":"2025-02-21","close":102.3437},{"date":"2025-02-24","close":102.3628},{"date":"2025-02-25","close":102.7069},{"date":"2025-02-26","close":102.8407},{"date":"2025-02-27","close":102.6591},{"date":"2025-02-28","close":102.9171},{"date":"2025-03-03","close":102.8328},{"date":"2025-03-04","close":102.4974},{"date":"2025-03-05","close":102.3537},{"date":"2025-03-06","close":102.0183},{"date":"2025-03-07","close":101.9704},{"date":"2025-03-10","close":102.0662},{"date":"2025-03-11","close":101.7596},{"date":"2025-03-12","close":101.3283},{"date":"2025-03-13","close":101.3954},{"date":"2025-03-14","close":101.4433},{"date":"2025-03-17","close":101.4433},{"date":"2025-03-18","close":101.5296},{"date":"2025-03-19","close":101.5296},{"date":"2025-03-20","close":101.6062},{"date":"2025-03-21","close":101.4146},{"date":"2025-03-24","close":101.1367},{"date":"2025-03-25","close":100.9546},{"date":"2025-03-26","close":100.4659},{"date":"2025-03-27","close":100.3413},{"date":"2025-03-28","close":100.8013},{"date":"2025-03-31","close":101.0409},{"date":"2025-04-01","close":101.3743},{"date":"2025-04-02","close":101.1533},{"date":"2025-04-03","close":101.6529},{"date":"2025-04-04","close":101.5952},{"date":"2025-04-07","close":99.7505},{"date":"2025-04-08","close":98.3573},{"date":"2025-04-09","close":99.2701},{"date":"2025-04-10","close":98.9242},{"date":"2025-04-11","close":98.2997},{"date":"2025-04-14","close":99.1644},{"date":"2025-04-15","close":99.3662},{"date":"2025-04-16","close":99.5968},{"date":"2025-04-17","close":99.5391},{"date":"2025-04-21","close":98.9338},{"date":"2025-04-22","close":99.0875},{"date":"2025-04-23","close":99.4334},{"date":"2025-04-24","close":99.8178},{"date":"2025-04-25","close":99.9427},{"date":"2025-04-28","close":100.1636},{"date":"2025-04-29","close":100.2885},{"date":"2025-04-30","close":100.6248},{"date":"2025-05-01","close":100.5718},{"date":"2025-05-02","close":100.437},{"date":"2025-05-05","close":100.1961},{"date":"2025-05-06","close":100.5815},{"date":"2025-05-07","close":100.7067},{"date":"2025-05-08","close":100.3791},{"date":"2025-05-09","close":100.4659},{"date":"2025-05-12","close":100.3984},{"date":"2025-05-13","close":100.6104},{"date":"2025-05-14","close":100.2154},{"date":"2025-05-15","close":100.5911},{"date":"2025-05-16","close":100.6874},{"date":"2025-05-19","close":100.62},{"date":"2025-05-20","close":100.3695},{"date":"2025-05-21","close":99.8878},{"date":"2025-05-22","close":99.9071},{"date":"2025-05-23","close":99.9552},{"date":"2025-05-27","close":100.2635},{"date":"2025-05-28","close":100.0901},{"date":"2025-05-29","close":100.1865},{"date":"2025-05-30","close":100.0516},{"date":"2025-06-02","close":99.7666},{"date":"2025-06-03","close":99.7859},{"date":"2025-06-04","close":100.0274},{"date":"2025-06-05","close":100.0178},{"date":"2025-06-06","close":99.6893},{"date":"2025-06-09","close":99.9501},{"date":"2025-06-10","close":99.9212},{"date":"2025-06-11","close":100.1144},{"date":"2025-06-12","close":100.5587},{"date":"2025-06-13","close":100.3462},{"date":"2025-06-16","close":100.4235},{"date":"2025-06-17","close":100.5298},{"date":"2025-06-18","close":100.4332},{"date":"2025-06-20","close":100.4235},{"date":"2025-06-23","close":100.5394},{"date":"2025-06-24","close":100.665},{"date":"2025-06-25","close":100.6457},{"date":"2025-06-26","close":100.8002},{"date":"2025-06-27","close":100.7712},{"date":"2025-06-30","close":100.9258},{"date":"2025-07-01","close":101.0139},{"date":"2025-07-02","close":101.0817},{"date":"2025-07-03","close":100.9946},{"date":"2025-07-07","close":101.0139},{"date":"2025-07-08","close":100.859},{"date":"2025-07-09","close":100.9849},{"date":"2025-07-10","close":100.9849},{"date":"2025-07-11","close":100.6846},{"date":"2025-07-14","close":100.5684},{"date":"2025-07-15","close":100.3941},{"date":"2025-07-16","close":100.1616},{"date":"2025-07-17","close":100.0163},{"date":"2025-07-18","close":99.9969},{"date":"2025-07-21","close":100.2972},{"date":"2025-07-22","close":100.365},{"date":"2025-07-23","close":100.2875},{"date":"2025-07-24","close":100.2391},{"date":"2025-07-25","close":100.365},{"date":"2025-07-28","close":100.3747},{"date":"2025-07-29","close":100.3248},{"date":"2025-07-30","close":100.1027},{"date":"2025-07-31","close":100.3345},{"date":"2025-08-01","close":100.8344},{"date":"2025-08-04","close":100.815},{"date":"2025-08-05","close":100.9022},{"date":"2025-08-06","close":100.7569},{"date":"2025-08-07","close":100.8054},{"date":"2025-08-08","close":100.7472},{"date":"2025-08-11","close":100.8732},{"date":"2025-08-12","close":100.8732},{"date":"2025-08-13","close":100.9409},{"date":"2025-08-14","close":100.7763},{"date":"2025-08-15","close":100.786},{"date":"2025-08-18","close":100.7666},{"date":"2025-08-19","close":100.8247},{"date":"2025-08-20","close":100.7763},{"date":"2025-08-21","close":100.6407},{"date":"2025-08-22","close":100.9506},{"date":"2025-08-25","close":100.97},{"date":"2025-08-26","close":101.0475},{"date":"2025-08-27","close":101.154},{"date":"2025-08-28","close":101.2509},{"date":"2025-08-29","close":101.1734},{"date":"2025-09-02","close":100.9705},{"date":"2025-09-03","close":101.223},{"date":"2025-09-04","close":101.5337},{"date":"2025-09-05","close":102.2135},{"date":"2025-09-08","close":102.7768},{"date":"2025-09-09","close":102.6214},{"date":"2025-09-10","close":103.0293},{"date":"2025-09-11","close":103.4081},{"date":"2025-09-12","close":103.3595},{"date":"2025-09-15","close":103.5537},{"date":"2025-09-16","close":103.6023},{"date":"2025-09-17","close":103.5829},{"date":"2025-09-18","close":103.5052},{"date":"2025-09-19","close":103.3983},{"date":"2025-09-22","close":103.4081},{"date":"2025-09-23","close":103.3595},{"date":"2025-09-24","close":103.2818},{"date":"2025-09-25","close":103.1847},{"date":"2025-09-26","close":103.1944},{"date":"2025-09-29","close":103.3498},{"date":"2025-09-30","close":103.4178},{"date":"2025-10-01","close":103.5996},{"date":"2025-10-02","close":103.5703},{"date":"2025-10-03","close":103.5898},{"date":"2025-10-06","close":103.6677},{"date":"2025-10-07","close":103.7456},{"date":"2025-10-08","close":103.7748},{"date":"2025-10-09","close":103.7651},{"date":"2025-10-10","close":104.0475},{"date":"2025-10-13","close":104.2033},{"date":"2025-10-14","close":104.1449},{"date":"2025-10-15","close":104.2909},{"date":"2025-10-16","close":104.6025},{"date":"2025-10-17","close":104.6025},{"date":"2025-10-20","close":104.6902},{"date":"2025-10-21","close":104.7583},{"date":"2025-10-22","close":104.7778},{"date":"2025-10-23","close":104.7097},{"date":"2025-10-24","close":104.7778},{"date":"2025-10-27","close":104.7876},{"date":"2025-10-28","close":104.7291},{"date":"2025-10-29","close":104.5831},{"date":"2025-10-30","close":104.5441},{"date":"2025-10-31","close":104.661},{"date":"2025-11-03","close":104.5199},{"date":"2025-11-04","close":104.6859},{"date":"2025-11-05","close":104.4516},{"date":"2025-11-06","close":104.6859},{"date":"2025-11-07","close":104.6762},{"date":"2025-11-10","close":104.725},{"date":"2025-11-11","close":104.9886},{"date":"2025-11-12","close":104.8226},{"date":"2025-11-13","close":104.6469},{"date":"2025-11-14","close":104.4321},{"date":"2025-11-17","close":104.5492},{"date":"2025-11-18","close":104.6664},{"date":"2025-11-19","close":104.5102},{"date":"2025-11-20","close":104.5785},{"date":"2025-11-21","close":104.6176},{"date":"2025-11-24","close":104.6566},{"date":"2025-11-25","close":104.7054},{"date":"2025-11-26","close":104.8519},{"date":"2025-11-28","close":104.8812},{"date":"2025-12-01","close":104.6158},{"date":"2025-12-02","close":104.5571},{"date":"2025-12-03","close":104.6158},{"date":"2025-12-04","close":104.606},{"date":"2025-12-05","close":104.655},{"date":"2025-12-08","close":104.5962},{"date":"2025-12-09","close":104.5375},{"date":"2025-12-10","close":104.7137},{"date":"2025-12-11","close":104.7137},{"date":"2025-12-12","close":104.5962},{"date":"2025-12-15","close":104.5864},{"date":"2025-12-16","close":104.7333},{"date":"2025-12-17","close":104.7039},{"date":"2025-12-18","close":104.7626},{"date":"2025-12-19","close":104.7387},{"date":"2025-12-22","close":104.7583},{"date":"2025-12-23","close":104.8172},{"date":"2025-12-24","close":104.984},{"date":"2025-12-26","close":104.9153},{"date":"2025-12-29","close":105.0626},{"date":"2025-12-30","close":105.1214},{"date":"2025-12-31","close":105.1313},{"date":"2026-01-02","close":105.2589},{"date":"2026-01-05","close":105.357},{"date":"2026-01-06","close":105.4355},{"date":"2026-01-07","close":105.6613},{"date":"2026-01-08","close":105.5435},{"date":"2026-01-09","close":105.6711},{"date":"2026-01-12","close":105.5631},{"date":"2026-01-13","close":105.6024},{"date":"2026-01-14","close":105.7791},{"date":"2026-01-15","close":105.7398},{"date":"2026-01-16","close":105.622},{"date":"2026-01-20","close":105.249},{"date":"2026-01-21","close":105.5141},{"date":"2026-01-22","close":105.5042},{"date":"2026-01-23","close":105.622},{"date":"2026-01-26","close":105.6711},{"date":"2026-01-27","close":105.7398},{"date":"2026-01-28","close":105.8183},{"date":"2026-01-29","close":105.7104},{"date":"2026-01-30","close":105.8576},{"date":"2026-02-02","close":105.945},{"date":"2026-02-03","close":105.9155},{"date":"2026-02-04","close":105.9056},{"date":"2026-02-05","close":106.0926},{"date":"2026-02-06","close":105.9745},{"date":"2026-02-09","close":106.0729},{"date":"2026-02-10","close":106.2402},{"date":"2026-02-11","close":106.1123},{"date":"2026-02-12","close":106.3681},{"date":"2026-02-13","close":106.5354},{"date":"2026-02-17","close":106.6043},{"date":"2026-02-18","close":106.5846},{"date":"2026-02-19","close":106.7323},{"date":"2026-02-20","close":106.811},{"date":"2026-02-23","close":106.7815},{"date":"2026-02-24","close":106.9783},{"date":"2026-02-25","close":107.0176},{"date":"2026-02-26","close":107.1849},{"date":"2026-02-27","close":107.1849},{"date":"2026-03-02","close":106.8328},{"date":"2026-03-03","close":106.3296},{"date":"2026-03-04","close":106.3197},{"date":"2026-03-05","close":106.1915},{"date":"2026-03-06","close":106.1224},{"date":"2026-03-09","close":106.2507},{"date":"2026-03-10","close":106.0435},{"date":"2026-03-11","close":105.8165},{"date":"2026-03-12","close":105.56},{"date":"2026-03-13","close":105.8264},{"date":"2026-03-16","close":105.9547},{"date":"2026-03-17","close":105.7968},{"date":"2026-03-18","close":105.5501},{"date":"2026-03-19","close":105.4317},{"date":"2026-03-20","close":104.5042},{"date":"2026-03-23","close":104.9975},{"date":"2026-03-24","close":104.2674},{"date":"2026-03-25","close":104.593},{"date":"2026-03-26","close":104.1983},{"date":"2026-03-27","close":104.2378},{"date":"2026-03-30","close":104.5436},{"date":"2026-03-31","close":104.741},{"date":"2026-04-01","close":105.1772},{"date":"2026-04-02","close":105.3553},{"date":"2026-04-06","close":105.3157},{"date":"2026-04-07","close":105.4345},{"date":"2026-04-08","close":105.6224},{"date":"2026-04-09","close":105.8599},{"date":"2026-04-10","close":105.7016},{"date":"2026-04-13","close":105.8599},{"date":"2026-04-14","close":105.939},{"date":"2026-04-15","close":105.7412},{"date":"2026-04-16","close":105.8401},{"date":"2026-04-17","close":106.2259},{"date":"2026-04-20","close":106.2754},{"date":"2026-04-21","close":106.0973},{"date":"2026-04-22","close":106.1666},{"date":"2026-04-23","close":106.1864},{"date":"2026-04-24","close":106.2259},{"date":"2026-04-27","close":106.2655},{"date":"2026-04-28","close":106.1567},{"date":"2026-04-29","close":105.8995},{"date":"2026-04-30","close":105.9885},{"date":"2026-05-01","close":105.9578},{"date":"2026-05-04","close":105.8387},{"date":"2026-05-05","close":105.9181},{"date":"2026-05-06","close":106.1363},{"date":"2026-05-07","close":106.1363},{"date":"2026-05-08","close":106.1462},{"date":"2026-05-11","close":106.0867},{"date":"2026-05-12","close":105.8685},{"date":"2026-05-13","close":105.7891},{"date":"2026-05-14","close":105.809},{"date":"2026-05-15","close":105.2733},{"date":"2026-05-18","close":105.2336},{"date":"2026-05-19","close":104.8269},{"date":"2026-05-20","close":105.0848},{"date":"2026-05-21","close":105.2336},{"date":"2026-05-22","close":105.3229},{"date":"2026-05-26","close":105.799},{"date":"2026-05-27","close":106.0371},{"date":"2026-05-28","close":106.176},{"date":"2026-05-29","close":106.3149},{"date":"2026-06-01","close":106.3645},{"date":"2026-06-02","close":106.5236},{"date":"2026-06-03","close":106.4341},{"date":"2026-06-04","close":106.6131},{"date":"2026-06-05","close":106.3943},{"date":"2026-06-08","close":106.3645},{"date":"2026-06-09","close":106.4639},{"date":"2026-06-10","close":106.2451},{"date":"2026-06-11","close":106.4838},{"date":"2026-06-12","close":106.4739},{"date":"2026-06-15","close":106.5932},{"date":"2026-06-16","close":106.5932},{"date":"2026-06-17","close":106.4043},{"date":"2026-06-18","close":106.7524},{"date":"2026-06-22","close":106.7424},{"date":"2026-06-23","close":106.6828},{"date":"2026-06-24","close":106.8817},{"date":"2026-06-25","close":107.001},{"date":"2026-06-26","close":107.0209},{"date":"2026-06-29","close":107.1303},{"date":"2026-06-30","close":107.0408},{"date":"2026-07-01","close":107.0494},{"date":"2026-07-02","close":107.2089},{"date":"2026-07-06","close":107.2787},{"date":"2026-07-07","close":106.9496},{"date":"2026-07-08","close":106.6205},{"date":"2026-07-09","close":106.6504},{"date":"2026-07-10","close":106.7203},{"date":"2026-07-13","close":106.6106},{"date":"2026-07-14","close":106.6604},{"date":"2026-07-15","close":106.4709},{"date":"2026-07-16","close":106.3313},{"date":"2026-07-17","close":106.2914},{"date":"2026-07-20","close":106.1119},{"date":"2026-07-21","close":105.8825},{"date":"2026-07-22","close":105.5933},{"date":"2026-07-23","close":104.975},{"date":"2026-07-24","close":105.2642},{"date":"2026-07-27","close":105.5135},{"date":"2026-07-28","close":105.713},{"date":"2026-07-29","close":105.4836},{"date":"2026-07-30","close":105.4736},{"date":"2026-07-31","close":105.354},{"date":"2026-08-03","close":105.45},{"date":"2026-08-04","close":105.76},{"date":"2026-08-05","close":105.82},{"date":"2026-08-06","close":105.66},{"date":"2026-08-07","close":105.94},{"date":"2026-08-10","close":105.85},{"date":"2026-08-11","close":105.93},{"date":"2026-08-12","close":105.98},{"date":"2026-08-13","close":106.16},{"date":"2026-08-14","close":105.86},{"date":"2026-08-17","close":105.56},{"date":"2026-08-18","close":105.37},{"date":"2026-08-19","close":105.68},{"date":"2026-08-20","close":105.47},{"date":"2026-08-21","close":105.34},{"date":"2026-08-24","close":105.41},{"date":"2026-08-25","close":105.58},{"date":"2026-08-26","close":105.45},{"date":"2026-08-27","close":105.39},{"date":"2026-08-28","close":105.22},{"date":"2026-08-31","close":105.1},{"date":"2026-09-01","close":104.33},{"date":"2026-09-02","close":104.22},{"date":"2026-09-03","close":104.0},{"date":"2026-09-04","close":104.03},{"date":"2026-09-08","close":104.02},{"date":"2026-09-09","close":103.48},{"date":"2026-09-10","close":102.72},{"date":"2026-09-11","close":103.17},{"date":"2026-09-14","close":103.11},{"date":"2026-09-15","close":102.87},{"date":"2026-09-16","close":102.82},{"date":"2026-09-17","close":103.16},{"date":"2026-09-18","close":102.88},{"date":"2026-09-21","close":102.86},{"date":"2026-09-22","close":102.75},{"date":"2026-09-23","close":102.04},{"date":"2026-09-24","close":101.59},{"date":"2026-09-25","close":101.17},{"date":"2026-09-28","close":100.3335},{"date":"2026-09-29","close":100.0044},{"date":"2026-09-30","close":100.8221},{"date":"2026-10-01","close":101.34},{"date":"2026-10-02","close":100.96},{"date":"2026-10-05","close":101.12},{"date":"2026-10-06","close":101.02},{"date":"2026-10-07","close":100.52},{"date":"2026-10-08","close":100.74},{"date":"2026-10-09","close":101.08},{"date":"2026-10-12","close":101.16},{"date":"2026-10-13","close":101.77},{"date":"2026-10-14","close":101.65},{"date":"2026-10-15","close":102.48},{"date":"2026-10-16","close":102.35},{"date":"2026-10-19","close":102.34},{"date":"2026-10-20","close":102.35},{"date":"2026-10-21","close":102.45},{"date":"2026-10-22","close":103.24},{"date":"2026-10-23","close":103.42}],"chart_data":[{"date":"2024-10-23","open":101.26,"high":101.27,"low":100.76,"close":100.9,"volume":6864705,"rsi_14":20.7,"sma_20":107.98,"sma_60":108.03,"sma_120":107.38},{"date":"2024-10-24","open":101.2,"high":101.2,"low":100.86,"close":101.12,"volume":6502742,"rsi_14":30.24,"sma_20":107.9,"sma_60":108.02,"sma_120":107.38},{"date":"2024-10-25","open":101.25,"high":101.51,"low":101.21,"close":101.23,"volume":3555396,"rsi_14":34.84,"sma_20":107.82,"sma_60":108.01,"sma_120":107.38},{"date":"2024-10-28","open":101.3,"high":101.48,"low":101.25,"close":101.33,"volume":3382977,"rsi_14":35.52,"sma_20":107.74,"sma_60":107.99,"sma_120":107.38},{"date":"2024-10-29","open":101.15,"high":101.2,"low":100.97,"close":101.19,"volume":5690219,"rsi_14":36.65,"sma_20":107.65,"sma_60":107.97,"sma_120":107.38},{"date":"2024-10-30","open":101.25,"high":101.33,"low":101.06,"close":101.26,"volume":5045407,"rsi_14":35.74,"sma_20":107.57,"sma_60":107.95,"sma_120":107.38},{"date":"2024-10-31","open":101.24,"high":101.34,"low":101.1,"close":101.27,"volume":3180897,"rsi_14":36.23,"sma_20":107.5,"sma_60":107.94,"sma_120":107.38},{"date":"2024-11-01","open":101.5,"high":101.53,"low":101.17,"close":101.27,"volume":4461707,"rsi_14":34.97,"sma_20":107.43,"sma_60":107.93,"sma_120":107.38},{"date":"2024-11-04","open":101.6,"high":101.66,"low":101.47,"close":101.65,"volume":4214933,"rsi_14":34.74,"sma_20":107.4,"sma_60":107.92,"sma_120":107.38},{"date":"2024-11-05","open":101.58,"high":101.8,"low":101.48,"close":101.78,"volume":4330229,"rsi_14":37.58,"sma_20":107.37,"sma_60":107.91,"sma_120":107.38},{"date":"2024-11-06","open":100.55,"high":100.77,"low":100.35,"close":100.48,"volume":6817009,"rsi_14":26.86,"sma_20":107.28,"sma_60":107.88,"sma_120":107.38},{"date":"2024-11-07","open":100.81,"high":101.14,"low":100.77,"close":101.09,"volume":8638261,"rsi_14":35.92,"sma_20":107.22,"sma_60":107.85,"sma_120":107.38},{"date":"2024-11-08","open":101.44,"high":101.92,"low":101.44,"close":101.92,"volume":4026220,"rsi_14":49.24,"sma_20":107.2,"sma_60":107.85,"sma_120":107.38},{"date":"2024-11-11","open":101.67,"high":101.85,"low":101.58,"close":101.85,"volume":1611202,"rsi_14":51.19,"sma_20":107.19,"sma_60":107.84,"sma_120":107.39},{"date":"2024-11-12","open":101.79,"high":101.79,"low":101.44,"close":101.56,"volume":6453641,"rsi_14":54.53,"sma_20":107.14,"sma_60":107.83,"sma_120":107.4},{"date":"2024-11-13","open":101.87,"high":101.87,"low":101.48,"close":101.58,"volume":5306370,"rsi_14":52.42,"sma_20":107.09,"sma_60":107.81,"sma_120":107.41},{"date":"2024-11-14","open":101.63,"high":101.79,"low":101.56,"close":101.63,"volume":3374667,"rsi_14":51.68,"sma_20":107.06,"sma_60":107.8,"sma_120":107.42},{"date":"2024-11-15","open":101.54,"high":101.94,"low":101.49,"close":101.9,"volume":3714077,"rsi_14":53.65,"sma_20":107.03,"sma_60":107.79,"sma_120":107.43},{"date":"2024-11-18","open":101.83,"high":101.98,"low":101.78,"close":101.96,"volume":3116116,"rsi_14":55.9,"sma_20":107.03,"sma_60":107.78,"sma_120":107.45},{"date":"2024-11-19","open":102.05,"high":102.16,"low":102.03,"close":102.05,"volume":2444092,"rsi_14":56.18,"sma_20":107.05,"sma_60":107.78,"sma_120":107.47},{"date":"2024-11-20","open":101.88,"high":102.05,"low":101.88,"close":102.05,"volume":2777750,"rsi_14":56.09,"sma_20":107.09,"sma_60":107.77,"sma_120":107.48},{"date":"2024-11-21","open":102.03,"high":102.07,"low":101.93,"close":102.01,"volume":2441344,"rsi_14":58.9,"sma_20":107.13,"sma_60":107.76,"sma_120":107.5},{"date":"2024-11-22","open":102.09,"high":102.15,"low":102.01,"close":102.07,"volume":2340599,"rsi_14":55.56,"sma_20":107.16,"sma_60":107.76,"sma_120":107.51},{"date":"2024-11-25","open":102.36,"high":102.55,"low":102.32,"close":102.45,"volume":3648301,"rsi_14":58.24,"sma_20":107.2,"sma_60":107.77,"sma_120":107.52},{"date":"2024-11-26","open":102.41,"high":102.53,"low":102.25,"close":102.53,"volume":3178031,"rsi_14":85.76,"sma_20":107.26,"sma_60":107.77,"sma_120":107.54},{"date":"2024-11-27","open":102.72,"high":102.79,"low":102.61,"close":102.72,"volume":2035764,"rsi_14":83.33,"sma_20":107.33,"sma_60":107.78,"sma_120":107.55},{"date":"2024-11-29","open":102.9,"high":102.97,"low":102.85,"close":102.96,"volume":1463116,"rsi_14":77.95,"sma_20":107.4,"sma_60":107.79,"sma_120":107.57},{"date":"2024-12-02","open":102.98,"high":103.12,"low":102.86,"close":103.04,"volume":2829555,"rsi_14":74.15,"sma_20":107.48,"sma_60":107.79,"sma_120":107.59},{"date":"2024-12-03","open":103.11,"high":103.17,"low":102.98,"close":103.02,"volume":4593600,"rsi_14":85.88,"sma_20":107.54,"sma_60":107.79,"sma_120":107.61},{"date":"2024-12-04","open":102.93,"high":103.2,"low":102.91,"close":103.18,"volume":2739800,"rsi_14":86.98,"sma_20":107.6,"sma_60":107.79,"sma_120":107.62},{"date":"2024-12-05","open":103.11,"high":103.16,"low":103.01,"close":103.09,"volume":2651048,"rsi_14":82.23,"sma_20":107.72,"sma_60":107.79,"sma_120":107.63},{"date":"2024-12-06","open":103.25,"high":103.27,"low":103.1,"close":103.23,"volume":2709271,"rsi_14":80.87,"sma_20":107.82,"sma_60":107.8,"sma_120":107.64},{"date":"2024-12-09","open":103.17,"high":103.18,"low":103.06,"close":103.07,"volume":2038979,"rsi_14":73.2,"sma_20":107.87,"sma_60":107.8,"sma_120":107.66},{"date":"2024-12-10","open":103.0,"high":103.03,"low":102.89,"close":102.89,"volume":2322894,"rsi_14":65.02,"sma_20":107.91,"sma_60":107.79,"sma_120":107.67},{"date":"2024-12-11","open":103.03,"high":103.03,"low":102.58,"close":102.59,"volume":4198113,"rsi_14":56.41,"sma_20":107.95,"sma_60":107.78,"sma_120":107.68},{"date":"2024-12-12","open":102.57,"high":102.59,"low":102.13,"close":102.33,"volume":5241731,"rsi_14":51.36,"sma_20":107.98,"sma_60":107.76,"sma_120":107.68},{"date":"2024-12-13","open":102.12,"high":102.2,"low":101.92,"close":102.0,"volume":4010273,"rsi_14":43.86,"sma_20":107.99,"sma_60":107.74,"sma_120":107.69},{"date":"2024-12-16","open":102.2,"high":102.33,"low":102.1,"close":102.2,"volume":4643324,"rsi_14":40.07,"sma_20":107.99,"sma_60":107.73,"sma_120":107.69},{"date":"2024-12-17","open":102.03,"high":102.21,"low":101.86,"close":101.92,"volume":5208054,"rsi_14":34.26,"sma_20":107.97,"sma_60":107.71,"sma_120":107.7},{"date":"2024-12-18","open":101.79,"high":101.87,"low":101.34,"close":101.35,"volume":4637358,"rsi_14":22.19,"sma_20":107.91,"sma_60":107.67,"sma_120":107.69},{"date":"2024-12-19","open":101.08,"high":101.08,"low":100.64,"close":100.84,"volume":8692363,"rsi_14":14.06,"sma_20":107.82,"sma_60":107.63,"sma_120":107.69},{"date":"2024-12-20","open":101.04,"high":101.48,"low":101.02,"close":101.24,"volume":8870627,"rsi_14":23.53,"sma_20":107.75,"sma_60":107.59,"sma_120":107.69},{"date":"2024-12-23","open":101.17,"high":101.31,"low":101.08,"close":101.16,"volume":5433956,"rsi_14":23.13,"sma_20":107.68,"sma_60":107.55,"sma_120":107.68},{"date":"2024-12-24","open":100.97,"high":101.23,"low":100.97,"close":101.2,"volume":2302351,"rsi_14":20.65,"sma_20":107.58,"sma_60":107.51,"sma_120":107.68},{"date":"2024-12-26","open":101.08,"high":101.29,"low":101.05,"close":101.2,"volume":3797983,"rsi_14":21.17,"sma_20":107.49,"sma_60":107.47,"sma_120":107.67},{"date":"2024-12-27","open":101.04,"high":101.29,"low":101.04,"close":101.21,"volume":4560384,"rsi_14":18.25,"sma_20":107.38,"sma_60":107.42,"sma_120":107.66},{"date":"2024-12-30","open":101.46,"high":101.61,"low":101.45,"close":101.61,"volume":5972393,"rsi_14":27.54,"sma_20":107.28,"sma_60":107.39,"sma_120":107.66},{"date":"2024-12-31","open":101.53,"high":101.73,"low":101.51,"close":101.58,"volume":4595799,"rsi_14":28.68,"sma_20":107.19,"sma_60":107.37,"sma_120":107.66},{"date":"2025-01-02","open":101.7,"high":101.85,"low":101.61,"close":101.7,"volume":4360792,"rsi_14":33.6,"sma_20":107.11,"sma_60":107.35,"sma_120":107.65},{"date":"2025-01-03","open":101.81,"high":101.84,"low":101.6,"close":101.61,"volume":2105064,"rsi_14":35.33,"sma_20":107.01,"sma_60":107.33,"sma_120":107.64},{"date":"2025-01-06","open":101.54,"high":101.71,"low":101.54,"close":101.66,"volume":4851278,"rsi_14":40.37,"sma_20":106.92,"sma_60":107.31,"sma_120":107.64},{"date":"2025-01-07","open":101.54,"high":101.64,"low":101.36,"close":101.46,"volume":4663071,"rsi_14":33.64,"sma_20":106.82,"sma_60":107.29,"sma_120":107.63},{"date":"2025-01-08","open":101.37,"high":101.43,"low":101.0,"close":101.15,"volume":4045557,"rsi_14":33.33,"sma_20":106.7,"sma_60":107.26,"sma_120":107.62},{"date":"2025-01-10","open":100.49,"high":100.89,"low":100.49,"close":100.72,"volume":4574416,"rsi_14":38.3,"sma_20":106.57,"sma_60":107.22,"sma_120":107.61},{"date":"2025-01-13","open":100.1,"high":100.71,"low":100.1,"close":100.55,"volume":7430772,"rsi_14":43.72,"sma_20":106.45,"sma_60":107.18,"sma_120":107.59},{"date":"2025-01-14","open":100.46,"high":100.55,"low":100.34,"close":100.43,"volume":3769645,"rsi_14":30.41,"sma_20":106.34,"sma_60":107.14,"sma_120":107.57},{"date":"2025-01-15","open":100.8,"high":101.07,"low":100.8,"close":100.99,"volume":5784504,"rsi_14":46.62,"sma_20":106.27,"sma_60":107.11,"sma_120":107.57},{"date":"2025-01-16","open":100.93,"high":101.2,"low":100.82,"close":101.04,"volume":6242667,"rsi_14":47.01,"sma_20":106.2,"sma_60":107.07,"sma_120":107.56},{"date":"2025-01-17","open":101.24,"high":101.35,"low":101.19,"close":101.27,"volume":3174141,"rsi_14":51.37,"sma_20":106.15,"sma_60":107.05,"sma_120":107.55},{"date":"2025-01-21","open":101.31,"high":101.49,"low":101.31,"close":101.41,"volume":7196955,"rsi_14":53.44,"sma_20":106.16,"sma_60":107.04,"sma_120":107.54},{"date":"2025-01-22","open":101.57,"high":101.59,"low":101.31,"close":101.35,"volume":7002095,"rsi_14":44.98,"sma_20":106.18,"sma_60":107.03,"sma_120":107.53},{"date":"2025-01-23","open":101.23,"high":101.3,"low":101.07,"close":101.07,"volume":4521397,"rsi_14":41.02,"sma_20":106.17,"sma_60":107.02,"sma_120":107.52},{"date":"2025-01-24","open":101.19,"high":101.34,"low":101.09,"close":101.33,"volume":2710478,"rsi_14":43.69,"sma_20":106.18,"sma_60":107.01,"sma_120":107.51},{"date":"2025-01-27","open":101.82,"high":101.86,"low":101.61,"close":101.85,"volume":4785350,"rsi_14":53.54,"sma_20":106.22,"sma_60":107.0,"sma_120":107.49},{"date":"2025-01-28","open":101.7,"high":101.8,"low":101.57,"close":101.7,"volume":3236201,"rsi_14":50.55,"sma_20":106.24,"sma_60":107.0,"sma_120":107.48},{"date":"2025-01-29","open":101.59,"high":101.66,"low":101.34,"close":101.56,"volume":3218327,"rsi_14":51.4,"sma_20":106.26,"sma_60":106.99,"sma_120":107.47},{"date":"2025-01-30","open":101.67,"high":101.82,"low":101.64,"close":101.73,"volume":3726006,"rsi_14":58.94,"sma_20":106.27,"sma_60":106.98,"sma_120":107.46},{"date":"2025-01-31","open":101.85,"high":101.85,"low":101.47,"close":101.57,"volume":3815746,"rsi_14":64.22,"sma_20":106.27,"sma_60":106.98,"sma_120":107.45},{"date":"2025-02-03","open":101.81,"high":101.97,"low":101.61,"close":101.72,"volume":3205417,"rsi_14":65.69,"sma_20":106.25,"sma_60":106.97,"sma_120":107.44},{"date":"2025-02-04","open":101.64,"high":101.98,"low":101.59,"close":101.97,"volume":5107119,"rsi_14":70.94,"sma_20":106.26,"sma_60":106.96,"sma_120":107.43},{"date":"2025-02-05","open":102.17,"high":102.41,"low":102.02,"close":102.32,"volume":6013160,"rsi_14":68.9,"sma_20":106.28,"sma_60":106.98,"sma_120":107.43},{"date":"2025-02-06","open":102.32,"high":102.34,"low":102.15,"close":102.21,"volume":2278329,"rsi_14":65.57,"sma_20":106.31,"sma_60":106.98,"sma_120":107.42},{"date":"2025-02-07","open":102.07,"high":102.12,"low":101.95,"close":101.99,"volume":1947891,"rsi_14":57.89,"sma_20":106.34,"sma_60":106.97,"sma_120":107.41},{"date":"2025-02-10","open":102.1,"high":102.2,"low":101.96,"close":102.0,"volume":2872566,"rsi_14":56.01,"sma_20":106.39,"sma_60":106.96,"sma_120":107.4},{"date":"2025-02-11","open":101.9,"high":101.94,"low":101.84,"close":101.88,"volume":2936092,"rsi_14":54.7,"sma_20":106.45,"sma_60":106.95,"sma_120":107.39},{"date":"2025-02-12","open":101.67,"high":101.67,"low":101.28,"close":101.44,"volume":4724247,"rsi_14":51.75,"sma_20":106.48,"sma_60":106.94,"sma_120":107.37},{"date":"2025-02-13","open":101.58,"high":102.01,"low":101.5,"close":101.83,"volume":6768986,"rsi_14":53.8,"sma_20":106.52,"sma_60":106.93,"sma_120":107.36},{"date":"2025-02-14","open":101.98,"high":102.14,"low":101.95,"close":101.98,"volume":3451728,"rsi_14":47.77,"sma_20":106.55,"sma_60":106.91,"sma_120":107.35},{"date":"2025-02-18","open":101.83,"high":101.92,"low":101.74,"close":101.79,"volume":3766296,"rsi_14":46.96,"sma_20":106.56,"sma_60":106.9,"sma_120":107.34},{"date":"2025-02-19","open":101.78,"high":102.07,"low":101.69,"close":101.99,"volume":3182553,"rsi_14":52.98,"sma_20":106.58,"sma_60":106.88,"sma_120":107.33},{"date":"2025-02-20","open":102.08,"high":102.18,"low":102.07,"close":102.11,"volume":2616811,"rsi_14":52.19,"sma_20":106.61,"sma_60":106.87,"sma_120":107.32},{"date":"2025-02-21","open":102.08,"high":102.44,"low":102.02,"close":102.34,"volume":3908021,"rsi_14":58.88,"sma_20":106.66,"sma_60":106.86,"sma_120":107.31},{"date":"2025-02-24","open":102.29,"high":102.44,"low":102.26,"close":102.36,"volume":3451274,"rsi_14":61.36,"sma_20":106.7,"sma_60":106.85,"sma_120":107.31},{"date":"2025-02-25","open":102.71,"high":102.82,"low":102.65,"close":102.71,"volume":4330271,"rsi_14":62.62,"sma_20":106.73,"sma_60":106.84,"sma_120":107.31},{"date":"2025-02-26","open":102.69,"high":102.96,"low":102.63,"close":102.84,"volume":2505325,"rsi_14":59.57,"sma_20":106.78,"sma_60":106.84,"sma_120":107.3},{"date":"2025-02-27","open":102.59,"high":102.71,"low":102.53,"close":102.66,"volume":2764399,"rsi_14":58.13,"sma_20":106.82,"sma_60":106.82,"sma_120":107.3},{"date":"2025-02-28","open":102.75,"high":102.94,"low":102.7,"close":102.92,"volume":2274620,"rsi_14":66.55,"sma_20":106.87,"sma_60":106.81,"sma_120":107.3},{"date":"2025-03-03","open":102.64,"high":102.86,"low":102.59,"close":102.83,"volume":2540971,"rsi_14":58.97,"sma_20":106.91,"sma_60":106.79,"sma_120":107.29},{"date":"2025-03-04","open":102.68,"high":102.88,"low":102.39,"close":102.5,"volume":4667964,"rsi_14":55.27,"sma_20":106.94,"sma_60":106.77,"sma_120":107.28},{"date":"2025-03-05","open":102.53,"high":102.69,"low":102.22,"close":102.35,"volume":3588394,"rsi_14":60.63,"sma_20":106.94,"sma_60":106.74,"sma_120":107.27},{"date":"2025-03-06","open":102.37,"high":102.42,"low":101.99,"close":102.02,"volume":4277737,"rsi_14":48.73,"sma_20":106.91,"sma_60":106.71,"sma_120":107.25},{"date":"2025-03-07","open":102.24,"high":102.27,"low":101.76,"close":101.97,"volume":5359966,"rsi_14":45.21,"sma_20":106.89,"sma_60":106.67,"sma_120":107.23},{"date":"2025-03-10","open":102.25,"high":102.31,"low":102.04,"close":102.07,"volume":3703903,"rsi_14":50.17,"sma_20":106.88,"sma_60":106.64,"sma_120":107.22},{"date":"2025-03-11","open":102.14,"high":102.14,"low":101.7,"close":101.76,"volume":4878496,"rsi_14":41.45,"sma_20":106.85,"sma_60":106.6,"sma_120":107.2},{"date":"2025-03-12","open":101.72,"high":101.76,"low":101.25,"close":101.33,"volume":6206757,"rsi_14":33.63,"sma_20":106.81,"sma_60":106.57,"sma_120":107.17},{"date":"2025-03-13","open":101.27,"high":101.45,"low":101.04,"close":101.4,"volume":9506537,"rsi_14":30.09,"sma_20":106.79,"sma_60":106.54,"sma_120":107.15},{"date":"2025-03-14","open":101.31,"high":101.47,"low":101.23,"close":101.44,"volume":4984218,"rsi_14":30.75,"sma_20":106.76,"sma_60":106.52,"sma_120":107.13},{"date":"2025-03-17","open":101.5,"high":101.59,"low":101.43,"close":101.44,"volume":3435801,"rsi_14":22.03,"sma_20":106.72,"sma_60":106.49,"sma_120":107.11},{"date":"2025-03-18","open":101.4,"high":101.59,"low":101.38,"close":101.53,"volume":3130520,"rsi_14":20.64,"sma_20":106.69,"sma_60":106.47,"sma_120":107.09},{"date":"2025-03-19","open":101.2,"high":101.62,"low":101.12,"close":101.53,"volume":5195430,"rsi_14":22.14,"sma_20":106.65,"sma_60":106.46,"sma_120":107.07},{"date":"2025-03-20","open":101.95,"high":101.95,"low":101.58,"close":101.61,"volume":5447724,"rsi_14":16.05,"sma_20":106.61,"sma_60":106.47,"sma_120":107.05},{"date":"2025-03-21","open":101.73,"high":101.92,"low":101.31,"close":101.41,"volume":4503674,"rsi_14":17.26,"sma_20":106.55,"sma_60":106.46,"sma_120":107.03},{"date":"2025-03-24","open":101.23,"high":101.43,"low":100.94,"close":101.14,"volume":5388317,"rsi_14":17.73,"sma_20":106.47,"sma_60":106.45,"sma_120":107.0},{"date":"2025-03-25","open":101.12,"high":101.13,"low":100.94,"close":100.95,"volume":4993154,"rsi_14":17.41,"sma_20":106.36,"sma_60":106.44,"sma_120":106.97},{"date":"2025-03-26","open":100.86,"high":100.86,"low":100.34,"close":100.47,"volume":4817807,"rsi_14":16.25,"sma_20":106.22,"sma_60":106.42,"sma_120":106.94},{"date":"2025-03-27","open":100.36,"high":100.37,"low":100.22,"close":100.34,"volume":9406759,"rsi_14":15.73,"sma_20":106.09,"sma_60":106.39,"sma_120":106.91},{"date":"2025-03-28","open":100.56,"high":100.94,"low":100.53,"close":100.8,"volume":5545497,"rsi_14":26.92,"sma_20":105.97,"sma_60":106.37,"sma_120":106.88},{"date":"2025-03-31","open":100.99,"high":101.06,"low":100.78,"close":101.04,"volume":6167907,"rsi_14":36.56,"sma_20":105.87,"sma_60":106.35,"sma_120":106.86},{"date":"2025-04-01","open":101.34,"high":101.54,"low":101.12,"close":101.37,"volume":6060895,"rsi_14":45.23,"sma_20":105.8,"sma_60":106.33,"sma_120":106.84},{"date":"2025-04-02","open":101.48,"high":101.52,"low":101.1,"close":101.15,"volume":5183125,"rsi_14":39.69,"sma_20":105.72,"sma_60":106.31,"sma_120":106.82},{"date":"2025-04-03","open":101.97,"high":101.98,"low":101.55,"close":101.65,"volume":7388107,"rsi_14":49.01,"sma_20":105.69,"sma_60":106.29,"sma_120":106.8},{"date":"2025-04-04","open":102.35,"high":102.43,"low":101.39,"close":101.6,"volume":8246245,"rsi_14":48.06,"sma_20":105.66,"sma_60":106.28,"sma_120":106.78},{"date":"2025-04-07","open":101.41,"high":101.49,"low":99.2,"close":99.75,"volume":14429461,"rsi_14":28.4,"sma_20":105.52,"sma_60":106.24,"sma_120":106.75},{"date":"2025-04-08","open":99.47,"high":99.62,"low":97.98,"close":98.36,"volume":13970057,"rsi_14":21.94,"sma_20":105.33,"sma_60":106.19,"sma_120":106.71},{"date":"2025-04-09","open":96.72,"high":99.45,"low":96.36,"close":99.27,"volume":26211781,"rsi_14":31.31,"sma_20":105.21,"sma_60":106.15,"sma_120":106.67},{"date":"2025-04-10","open":99.63,"high":100.3,"low":98.61,"close":98.92,"volume":15589329,"rsi_14":30.63,"sma_20":105.07,"sma_60":106.11,"sma_120":106.63},{"date":"2025-04-11","open":98.45,"high":98.65,"low":96.9,"close":98.3,"volume":14563049,"rsi_14":29.21,"sma_20":104.89,"sma_60":106.05,"sma_120":106.58},{"date":"2025-04-14","open":99.08,"high":99.34,"low":98.87,"close":99.16,"volume":8255362,"rsi_14":37.38,"sma_20":104.76,"sma_60":106.01,"sma_120":106.54},{"date":"2025-04-15","open":99.15,"high":99.48,"low":99.02,"close":99.37,"volume":9585026,"rsi_14":41.32,"sma_20":104.63,"sma_60":105.96,"sma_120":106.51},{"date":"2025-04-16","open":99.43,"high":99.68,"low":99.4,"close":99.6,"volume":7534906,"rsi_14":43.67,"sma_20":104.52,"sma_60":105.92,"sma_120":106.48},{"date":"2025-04-17","open":99.64,"high":99.73,"low":99.29,"close":99.54,"volume":6186335,"rsi_14":39.9,"sma_20":104.4,"sma_60":105.87,"sma_120":106.45},{"date":"2025-04-21","open":99.47,"high":99.54,"low":98.66,"close":98.93,"volume":8407435,"rsi_14":35.03,"sma_20":104.25,"sma_60":105.82,"sma_120":106.42},{"date":"2025-04-22","open":99.15,"high":99.24,"low":98.37,"close":99.09,"volume":25919920,"rsi_14":35.73,"sma_20":104.13,"sma_60":105.77,"sma_120":106.39},{"date":"2025-04-23","open":99.88,"high":100.15,"low":99.38,"close":99.43,"volume":6775277,"rsi_14":39.43,"sma_20":104.04,"sma_60":105.71,"sma_120":106.36},{"date":"2025-04-24","open":99.73,"high":99.95,"low":99.46,"close":99.82,"volume":6632260,"rsi_14":38.56,"sma_20":103.99,"sma_60":105.67,"sma_120":106.33},{"date":"2025-04-25","open":99.85,"high":100.13,"low":99.82,"close":99.94,"volume":6566072,"rsi_14":39.79,"sma_20":103.96,"sma_60":105.62,"sma_120":106.31},{"date":"2025-04-28","open":99.9,"high":100.17,"low":99.81,"close":100.16,"volume":6007606,"rsi_14":53.19,"sma_20":103.91,"sma_60":105.58,"sma_120":106.28},{"date":"2025-04-29","open":100.0,"high":100.38,"low":99.94,"close":100.29,"volume":6381222,"rsi_14":68.58,"sma_20":103.86,"sma_60":105.55,"sma_120":106.26},{"date":"2025-04-30","open":100.24,"high":100.67,"low":100.2,"close":100.62,"volume":7777273,"rsi_14":64.66,"sma_20":103.82,"sma_60":105.52,"sma_120":106.24},{"date":"2025-05-01","open":100.62,"high":100.76,"low":100.38,"close":100.57,"volume":4931183,"rsi_14":64.93,"sma_20":103.77,"sma_60":105.48,"sma_120":106.22},{"date":"2025-05-02","open":100.13,"high":100.49,"low":100.13,"close":100.44,"volume":6873018,"rsi_14":72.66,"sma_20":103.7,"sma_60":105.43,"sma_120":106.2},{"date":"2025-05-05","open":100.32,"high":100.39,"low":100.19,"close":100.2,"volume":5718619,"rsi_14":60.88,"sma_20":103.61,"sma_60":105.38,"sma_120":106.18},{"date":"2025-05-06","open":100.2,"high":100.62,"low":100.08,"close":100.58,"volume":5058543,"rsi_14":62.83,"sma_20":103.64,"sma_60":105.35,"sma_120":106.16},{"date":"2025-05-07","open":100.52,"high":100.78,"low":100.5,"close":100.71,"volume":2945015,"rsi_14":61.73,"sma_20":103.75,"sma_60":105.31,"sma_120":106.13},{"date":"2025-05-08","open":100.69,"high":100.75,"low":100.35,"close":100.38,"volume":5617351,"rsi_14":57.39,"sma_20":103.79,"sma_60":105.27,"sma_120":106.11},{"date":"2025-05-09","open":100.56,"high":100.64,"low":100.43,"close":100.47,"volume":4647230,"rsi_14":68.99,"sma_20":103.85,"sma_60":105.24,"sma_120":106.09},{"date":"2025-05-12","open":100.47,"high":100.47,"low":100.1,"close":100.4,"volume":7434419,"rsi_14":66.07,"sma_20":103.95,"sma_60":105.2,"sma_120":106.06},{"date":"2025-05-13","open":100.42,"high":100.64,"low":100.36,"close":100.61,"volume":6199301,"rsi_14":64.6,"sma_20":104.01,"sma_60":105.16,"sma_120":106.04},{"date":"2025-05-14","open":100.48,"high":100.51,"low":100.19,"close":100.22,"volume":4611079,"rsi_14":52.01,"sma_20":104.04,"sma_60":105.12,"sma_120":106.01},{"date":"2025-05-15","open":100.36,"high":100.77,"low":100.21,"close":100.59,"volume":5293112,"rsi_14":55.59,"sma_20":104.08,"sma_60":105.08,"sma_120":105.98},{"date":"2025-05-16","open":100.62,"high":100.75,"low":100.57,"close":100.69,"volume":4529376,"rsi_14":53.87,"sma_20":104.12,"sma_60":105.04,"sma_120":105.96},{"date":"2025-05-19","open":100.22,"high":100.68,"low":100.15,"close":100.62,"volume":4996686,"rsi_14":50.91,"sma_20":104.2,"sma_60":105.0,"sma_120":105.93},{"date":"2025-05-20","open":100.49,"high":100.61,"low":100.27,"close":100.37,"volume":3312506,"rsi_14":41.43,"sma_20":104.25,"sma_60":104.95,"sma_120":105.9},{"date":"2025-05-21","open":100.22,"high":100.28,"low":99.8,"close":99.89,"volume":8060090,"rsi_14":39.47,"sma_20":104.26,"sma_60":104.89,"sma_120":105.87},{"date":"2025-05-22","open":99.81,"high":100.09,"low":99.64,"close":99.91,"volume":9234575,"rsi_14":41.54,"sma_20":104.25,"sma_60":104.82,"sma_120":105.83},{"date":"2025-05-23","open":100.04,"high":100.1,"low":99.88,"close":99.96,"volume":6861445,"rsi_14":45.9,"sma_20":104.24,"sma_60":104.76,"sma_120":105.79},{"date":"2025-05-27","open":100.09,"high":100.31,"low":100.05,"close":100.26,"volume":5922502,"rsi_14":44.44,"sma_20":104.23,"sma_60":104.7,"sma_120":105.75},{"date":"2025-05-28","open":100.12,"high":100.21,"low":100.02,"close":100.09,"volume":3863038,"rsi_14":39.4,"sma_20":104.2,"sma_60":104.64,"sma_120":105.72},{"date":"2025-05-29","open":100.05,"high":100.3,"low":100.03,"close":100.19,"volume":3660573,"rsi_14":46.4,"sma_20":104.17,"sma_60":104.59,"sma_120":105.68},{"date":"2025-05-30","open":100.14,"high":100.17,"low":99.98,"close":100.05,"volume":6744091,"rsi_14":42.4,"sma_20":104.14,"sma_60":104.55,"sma_120":105.64},{"date":"2025-06-02","open":100.05,"high":100.08,"low":99.71,"close":99.77,"volume":10931887,"rsi_14":36.04,"sma_20":104.09,"sma_60":104.49,"sma_120":105.6},{"date":"2025-06-03","open":99.87,"high":99.91,"low":99.69,"close":99.79,"volume":9137459,"rsi_14":31.95,"sma_20":104.06,"sma_60":104.44,"sma_120":105.55},{"date":"2025-06-04","open":100.1,"high":100.21,"low":99.99,"close":100.03,"volume":6660664,"rsi_14":42.09,"sma_20":104.01,"sma_60":104.39,"sma_120":105.51},{"date":"2025-06-05","open":100.11,"high":100.2,"low":99.93,"close":100.02,"volume":7434887,"rsi_14":33.2,"sma_20":103.96,"sma_60":104.35,"sma_120":105.48},{"date":"2025-06-06","open":99.89,"high":99.91,"low":99.67,"close":99.69,"volume":4819285,"rsi_14":26.86,"sma_20":103.91,"sma_60":104.3,"sma_120":105.44},{"date":"2025-06-09","open":99.79,"high":100.02,"low":99.71,"close":99.95,"volume":6370284,"rsi_14":33.99,"sma_20":103.87,"sma_60":104.27,"sma_120":105.4},{"date":"2025-06-10","open":100.11,"high":100.13,"low":99.89,"close":99.92,"volume":4020590,"rsi_14":36.79,"sma_20":103.83,"sma_60":104.22,"sma_120":105.37},{"date":"2025-06-11","open":100.02,"high":100.25,"low":100.02,"close":100.11,"volume":5764907,"rsi_14":49.2,"sma_20":103.8,"sma_60":104.19,"sma_120":105.34},{"date":"2025-06-12","open":100.36,"high":100.59,"low":100.34,"close":100.56,"volume":4463026,"rsi_14":56.8,"sma_20":103.8,"sma_60":104.16,"sma_120":105.31},{"date":"2025-06-13","open":100.43,"high":100.46,"low":100.27,"close":100.35,"volume":3539646,"rsi_14":52.09,"sma_20":103.77,"sma_60":104.12,"sma_120":105.29},{"date":"2025-06-16","open":100.43,"high":100.52,"low":100.34,"close":100.42,"volume":5927118,"rsi_14":48.08,"sma_20":103.75,"sma_60":104.09,"sma_120":105.28},{"date":"2025-06-17","open":100.59,"high":100.62,"low":100.42,"close":100.53,"volume":4328336,"rsi_14":53.21,"sma_20":103.73,"sma_60":104.06,"sma_120":105.26},{"date":"2025-06-18","open":100.57,"high":100.66,"low":100.35,"close":100.43,"volume":4180724,"rsi_14":49.64,"sma_20":103.72,"sma_60":104.03,"sma_120":105.24},{"date":"2025-06-20","open":100.46,"high":100.49,"low":100.33,"close":100.42,"volume":3734661,"rsi_14":52.06,"sma_20":103.73,"sma_60":104.01,"sma_120":105.22},{"date":"2025-06-23","open":100.48,"high":100.67,"low":100.45,"close":100.54,"volume":4705542,"rsi_14":68.02,"sma_20":103.75,"sma_60":104.0,"sma_120":105.21},{"date":"2025-06-24","open":100.52,"high":100.73,"low":100.49,"close":100.66,"volume":4252803,"rsi_14":69.53,"sma_20":103.77,"sma_60":103.99,"sma_120":105.19},{"date":"2025-06-25","open":100.66,"high":100.68,"low":100.55,"close":100.65,"volume":4736138,"rsi_14":65.24,"sma_20":103.78,"sma_60":103.97,"sma_120":105.17},{"date":"2025-06-26","open":100.66,"high":100.84,"low":100.56,"close":100.8,"volume":2528585,"rsi_14":68.0,"sma_20":103.8,"sma_60":103.95,"sma_120":105.15},{"date":"2025-06-27","open":100.74,"high":100.88,"low":100.56,"close":100.77,"volume":5260674,"rsi_14":78.87,"sma_20":103.82,"sma_60":103.93,"sma_120":105.13},{"date":"2025-06-30","open":100.88,"high":100.97,"low":100.85,"close":100.93,"volume":4395907,"rsi_14":77.6,"sma_20":103.85,"sma_60":103.92,"sma_120":105.11},{"date":"2025-07-01","open":100.92,"high":101.08,"low":100.89,"close":101.01,"volume":5714674,"rsi_14":71.36,"sma_20":103.9,"sma_60":103.9,"sma_120":105.09},{"date":"2025-07-02","open":100.91,"high":101.09,"low":100.83,"close":101.08,"volume":4251988,"rsi_14":69.35,"sma_20":103.95,"sma_60":103.87,"sma_120":105.08},{"date":"2025-07-03","open":100.97,"high":101.07,"low":100.93,"close":100.99,"volume":2357998,"rsi_14":55.7,"sma_20":103.99,"sma_60":103.88,"sma_120":105.06},{"date":"2025-07-07","open":100.98,"high":101.01,"low":100.85,"close":101.01,"volume":4249688,"rsi_14":65.89,"sma_20":104.03,"sma_60":103.91,"sma_120":105.05},{"date":"2025-07-08","open":100.93,"high":100.97,"low":100.81,"close":100.86,"volume":3601308,"rsi_14":56.2,"sma_20":104.07,"sma_60":103.93,"sma_120":105.04},{"date":"2025-07-09","open":100.97,"high":101.02,"low":100.84,"close":100.98,"volume":3356458,"rsi_14":56.83,"sma_20":104.11,"sma_60":103.95,"sma_120":105.03},{"date":"2025-07-10","open":100.96,"high":101.05,"low":100.92,"close":100.98,"volume":3312772,"rsi_14":61.24,"sma_20":104.15,"sma_60":103.98,"sma_120":105.02},{"date":"2025-07-11","open":100.82,"high":100.9,"low":100.6,"close":100.68,"volume":3813689,"rsi_14":49.69,"sma_20":104.17,"sma_60":103.99,"sma_120":105.0},{"date":"2025-07-14","open":100.67,"high":100.77,"low":100.49,"close":100.57,"volume":6058079,"rsi_14":42.14,"sma_20":104.16,"sma_60":104.0,"sma_120":104.98},{"date":"2025-07-15","open":100.68,"high":100.7,"low":100.27,"close":100.39,"volume":9134106,"rsi_14":32.93,"sma_20":104.14,"sma_60":104.0,"sma_120":104.96},{"date":"2025-07-16","open":100.45,"high":100.47,"low":100.15,"close":100.16,"volume":9430013,"rsi_14":29.03,"sma_20":104.12,"sma_60":104.0,"sma_120":104.93},{"date":"2025-07-17","open":100.24,"high":100.42,"low":99.94,"close":100.02,"volume":6589591,"rsi_14":20.54,"sma_20":104.08,"sma_60":104.0,"sma_120":104.91},{"date":"2025-07-18","open":100.08,"high":100.08,"low":99.9,"close":100.0,"volume":6738809,"rsi_14":20.65,"sma_20":104.04,"sma_60":104.0,"sma_120":104.88},{"date":"2025-07-21","open":100.27,"high":100.52,"low":100.22,"close":100.3,"volume":9175949,"rsi_14":26.63,"sma_20":104.02,"sma_60":104.0,"sma_120":104.86},{"date":"2025-07-22","open":100.32,"high":100.42,"low":100.3,"close":100.36,"volume":4785474,"rsi_14":32.09,"sma_20":104.0,"sma_60":104.0,"sma_120":104.83},{"date":"2025-07-23","open":100.33,"high":100.36,"low":100.14,"close":100.29,"volume":5941777,"rsi_14":28.19,"sma_20":103.96,"sma_60":103.99,"sma_120":104.81},{"date":"2025-07-24","open":100.19,"high":100.3,"low":100.09,"close":100.24,"volume":6103037,"rsi_14":28.8,"sma_20":103.93,"sma_60":103.98,"sma_120":104.78},{"date":"2025-07-25","open":100.24,"high":100.37,"low":100.18,"close":100.36,"volume":4318762,"rsi_14":32.82,"sma_20":103.89,"sma_60":103.97,"sma_120":104.76},{"date":"2025-07-28","open":100.32,"high":100.38,"low":100.24,"close":100.37,"volume":6692882,"rsi_14":36.11,"sma_20":103.86,"sma_60":103.95,"sma_120":104.73},{"date":"2025-07-29","open":100.12,"high":100.4,"low":100.12,"close":100.32,"volume":9540739,"rsi_14":39.47,"sma_20":103.83,"sma_60":103.94,"sma_120":104.71},{"date":"2025-07-30","open":100.21,"high":100.32,"low":100.06,"close":100.1,"volume":4919398,"rsi_14":35.21,"sma_20":103.79,"sma_60":103.93,"sma_120":104.68},{"date":"2025-07-31","open":100.31,"high":100.35,"low":100.12,"close":100.33,"volume":6085767,"rsi_14":48.06,"sma_20":103.77,"sma_60":103.93,"sma_120":104.65},{"date":"2025-08-01","open":100.71,"high":100.89,"low":100.67,"close":100.83,"volume":7062705,"rsi_14":56.42,"sma_20":103.76,"sma_60":103.92,"sma_120":104.63},{"date":"2025-08-04","open":100.85,"high":100.88,"low":100.77,"close":100.82,"volume":5478145,"rsi_14":60.89,"sma_20":103.75,"sma_60":103.91,"sma_120":104.61},{"date":"2025-08-05","open":100.83,"high":100.95,"low":100.78,"close":100.9,"volume":4748714,"rsi_14":70.59,"sma_20":103.75,"sma_60":103.91,"sma_120":104.59},{"date":"2025-08-06","open":100.82,"high":100.9,"low":100.6,"close":100.76,"volume":3547914,"rsi_14":70.59,"sma_20":103.74,"sma_60":103.91,"sma_120":104.57},{"date":"2025-08-07","open":100.88,"high":100.91,"low":100.77,"close":100.81,"volume":5286356,"rsi_14":72.11,"sma_20":103.73,"sma_60":103.91,"sma_120":104.55},{"date":"2025-08-08","open":100.79,"high":100.8,"low":100.63,"close":100.75,"volume":4923515,"rsi_14":64.24,"sma_20":103.74,"sma_60":103.9,"sma_120":104.53},{"date":"2025-08-11","open":100.89,"high":100.95,"low":100.81,"close":100.87,"volume":3460723,"rsi_14":65.5,"sma_20":103.75,"sma_60":103.9,"sma_120":104.51},{"date":"2025-08-12","open":100.83,"high":100.88,"low":100.79,"close":100.87,"volume":4649923,"rsi_14":68.71,"sma_20":103.78,"sma_60":103.9,"sma_120":104.49},{"date":"2025-08-13","open":100.97,"high":101.03,"low":100.92,"close":100.94,"volume":2890021,"rsi_14":72.12,"sma_20":103.82,"sma_60":103.89,"sma_120":104.47},{"date":"2025-08-14","open":100.88,"high":101.14,"low":100.74,"close":100.78,"volume":4580433,"rsi_14":62.72,"sma_20":103.86,"sma_60":103.89,"sma_120":104.44},{"date":"2025-08-15","open":100.81,"high":100.82,"low":100.73,"close":100.79,"volume":4169342,"rsi_14":62.72,"sma_20":103.9,"sma_60":103.88,"sma_120":104.42},{"date":"2025-08-18","open":100.82,"high":100.84,"low":100.7,"close":100.77,"volume":4693912,"rsi_14":56.08,"sma_20":103.92,"sma_60":103.89,"sma_120":104.39},{"date":"2025-08-19","open":100.83,"high":100.87,"low":100.76,"close":100.82,"volume":3774736,"rsi_14":67.94,"sma_20":103.95,"sma_60":103.9,"sma_120":104.36},{"date":"2025-08-20","open":100.86,"high":100.88,"low":100.72,"close":100.78,"volume":4008755,"rsi_14":58.04,"sma_20":103.97,"sma_60":103.9,"sma_120":104.33},{"date":"2025-08-21","open":100.71,"high":100.79,"low":100.56,"close":100.64,"volume":6840180,"rsi_14":40.2,"sma_20":103.99,"sma_60":103.9,"sma_120":104.3},{"date":"2025-08-22","open":100.74,"high":101.08,"low":100.66,"close":100.95,"volume":4393335,"rsi_14":55.3,"sma_20":104.02,"sma_60":103.91,"sma_120":104.27},{"date":"2025-08-25","open":100.85,"high":101.02,"low":100.85,"close":100.97,"volume":5425432,"rsi_14":52.8,"sma_20":104.05,"sma_60":103.91,"sma_120":104.25},{"date":"2025-08-26","open":100.95,"high":101.09,"low":100.94,"close":101.05,"volume":4358651,"rsi_14":62.71,"sma_20":104.08,"sma_60":103.92,"sma_120":104.23},{"date":"2025-08-27","open":100.91,"high":101.17,"low":100.89,"close":101.15,"volume":6200267,"rsi_14":64.52,"sma_20":104.12,"sma_60":103.94,"sma_120":104.21},{"date":"2025-08-28","open":101.07,"high":101.26,"low":101.04,"close":101.25,"volume":3390271,"rsi_14":70.31,"sma_20":104.15,"sma_60":103.96,"sma_120":104.2},{"date":"2025-08-29","open":101.14,"high":101.24,"low":101.13,"close":101.17,"volume":2800226,"rsi_14":62.6,"sma_20":104.17,"sma_60":103.97,"sma_120":104.18},{"date":"2025-09-02","open":101.06,"high":101.09,"low":100.86,"close":100.97,"volume":5261062,"rsi_14":44.77,"sma_20":104.16,"sma_60":103.98,"sma_120":104.16},{"date":"2025-09-03","open":101.0,"high":101.29,"low":100.99,"close":101.22,"volume":2989955,"rsi_14":50.26,"sma_20":104.17,"sma_60":104.0,"sma_120":104.15},{"date":"2025-09-04","open":101.41,"high":101.54,"low":101.37,"close":101.53,"volume":3896704,"rsi_14":62.14,"sma_20":104.19,"sma_60":104.02,"sma_120":104.14},{"date":"2025-09-05","open":101.97,"high":102.21,"low":101.94,"close":102.21,"volume":5909693,"rsi_14":71.64,"sma_20":104.25,"sma_60":104.05,"sma_120":104.14},{"date":"2025-09-08","open":102.3,"high":102.81,"low":102.28,"close":102.78,"volume":6803086,"rsi_14":77.04,"sma_20":104.34,"sma_60":104.08,"sma_120":104.13},{"date":"2025-09-09","open":102.71,"high":103.02,"low":102.5,"close":102.62,"volume":8065866,"rsi_14":73.02,"sma_20":104.42,"sma_60":104.11,"sma_120":104.13},{"date":"2025-09-10","open":102.74,"high":103.11,"low":102.74,"close":103.03,"volume":4586582,"rsi_14":76.98,"sma_20":104.51,"sma_60":104.14,"sma_120":104.13},{"date":"2025-09-11","open":103.2,"high":103.43,"low":103.19,"close":103.41,"volume":3969992,"rsi_14":81.89,"sma_20":104.63,"sma_60":104.19,"sma_120":104.14},{"date":"2025-09-12","open":103.28,"high":103.39,"low":103.2,"close":103.36,"volume":2972578,"rsi_14":79.26,"sma_20":104.75,"sma_60":104.23,"sma_120":104.14},{"date":"2025-09-15","open":103.51,"high":103.6,"low":103.46,"close":103.55,"volume":4692002,"rsi_14":80.2,"sma_20":104.87,"sma_60":104.27,"sma_120":104.15},{"date":"2025-09-16","open":103.6,"high":103.69,"low":103.44,"close":103.6,"volume":10565789,"rsi_14":80.05,"sma_20":105.01,"sma_60":104.32,"sma_120":104.16},{"date":"2025-09-17","open":103.64,"high":103.98,"low":103.55,"close":103.58,"volume":7131224,"rsi_14":79.06,"sma_20":105.13,"sma_60":104.36,"sma_120":104.18},{"date":"2025-09-18","open":103.48,"high":103.59,"low":103.34,"close":103.51,"volume":5471016,"rsi_14":76.84,"sma_20":105.26,"sma_60":104.4,"sma_120":104.19},{"date":"2025-09-19","open":103.43,"high":103.5,"low":103.31,"close":103.4,"volume":3824416,"rsi_14":76.24,"sma_20":105.39,"sma_60":104.44,"sma_120":104.2},{"date":"2025-09-22","open":103.43,"high":103.5,"low":103.36,"close":103.41,"volume":5676557,"rsi_14":87.46,"sma_20":105.5,"sma_60":104.47,"sma_120":104.21},{"date":"2025-09-23","open":103.46,"high":103.48,"low":103.33,"close":103.36,"volume":3429262,"rsi_14":85.03,"sma_20":105.61,"sma_60":104.51,"sma_120":104.22},{"date":"2025-09-24","open":103.33,"high":103.34,"low":103.23,"close":103.28,"volume":4048072,"rsi_14":81.03,"sma_20":105.71,"sma_60":104.54,"sma_120":104.23},{"date":"2025-09-25","open":103.13,"high":103.22,"low":103.06,"close":103.18,"volume":2941417,"rsi_14":71.74,"sma_20":105.8,"sma_60":104.57,"sma_120":104.23},{"date":"2025-09-26","open":103.23,"high":103.3,"low":103.15,"close":103.19,"volume":3034647,"rsi_14":62.43,"sma_20":105.89,"sma_60":104.6,"sma_120":104.24},{"date":"2025-09-29","open":103.25,"high":103.44,"low":103.22,"close":103.35,"volume":3094392,"rsi_14":71.68,"sma_20":105.99,"sma_60":104.64,"sma_120":104.26},{"date":"2025-09-30","open":103.33,"high":103.5,"low":103.29,"close":103.42,"volume":4751829,"rsi_14":64.49,"sma_20":106.11,"sma_60":104.67,"sma_120":104.29},{"date":"2025-10-01","open":103.6,"high":103.71,"low":103.54,"close":103.6,"volume":2982427,"rsi_14":45.87,"sma_20":106.22,"sma_60":104.71,"sma_120":104.32},{"date":"2025-10-02","open":103.56,"high":103.64,"low":103.48,"close":103.57,"volume":3126682,"rsi_14":46.73,"sma_20":106.31,"sma_60":104.75,"sma_120":104.35},{"date":"2025-10-03","open":103.6,"high":103.68,"low":103.58,"close":103.59,"volume":3287849,"rsi_14":35.96,"sma_20":106.37,"sma_60":104.78,"sma_120":104.38},{"date":"2025-10-06","open":103.51,"high":103.7,"low":103.45,"close":103.67,"volume":3257782,"rsi_14":38.04,"sma_20":106.4,"sma_60":104.82,"sma_120":104.41},{"date":"2025-10-07","open":103.73,"high":103.81,"low":103.67,"close":103.75,"volume":2859858,"rsi_14":43.88,"sma_20":106.44,"sma_60":104.87,"sma_120":104.43},{"date":"2025-10-08","open":103.82,"high":103.88,"low":103.74,"close":103.77,"volume":2041847,"rsi_14":49.46,"sma_20":106.47,"sma_60":104.92,"sma_120":104.46},{"date":"2025-10-09","open":103.75,"high":103.8,"low":103.66,"close":103.77,"volume":2398745,"rsi_14":55.42,"sma_20":106.47,"sma_60":104.97,"sma_120":104.48},{"date":"2025-10-10","open":104.01,"high":104.09,"low":103.86,"close":104.05,"volume":5147781,"rsi_14":66.67,"sma_20":106.49,"sma_60":105.03,"sma_120":104.52},{"date":"2025-10-13","open":104.1,"high":104.22,"low":104.04,"close":104.2,"volume":1515126,"rsi_14":73.77,"sma_20":106.51,"sma_60":105.09,"sma_120":104.55},{"date":"2025-10-14","open":104.18,"high":104.23,"low":104.09,"close":104.14,"volume":2496014,"rsi_14":75.0,"sma_20":106.52,"sma_60":105.15,"sma_120":104.58},{"date":"2025-10-15","open":104.21,"high":104.32,"low":104.15,"close":104.29,"volume":4306142,"rsi_14":84.0,"sma_20":106.55,"sma_60":105.21,"sma_120":104.6},{"date":"2025-10-16","open":104.29,"high":104.62,"low":104.28,"close":104.6,"volume":4972163,"rsi_14":87.18,"sma_20":106.59,"sma_60":105.27,"sma_120":104.63},{"date":"2025-10-17","open":104.5,"high":104.62,"low":104.5,"close":104.6,"volume":2733044,"rsi_14":85.71,"sma_20":106.63,"sma_60":105.34,"sma_120":104.66},{"date":"2025-10-20","open":104.7,"high":104.8,"low":104.66,"close":104.69,"volume":2674689,"rsi_14":85.92,"sma_20":106.69,"sma_60":105.4,"sma_120":104.68},{"date":"2025-10-21","open":104.78,"high":104.83,"low":104.7,"close":104.76,"volume":4872119,"rsi_14":92.81,"sma_20":106.74,"sma_60":105.47,"sma_120":104.71},{"date":"2025-10-22","open":104.85,"high":104.87,"low":104.72,"close":104.78,"volume":2694801,"rsi_14":94.93,"sma_20":106.81,"sma_60":105.53,"sma_120":104.73},{"date":"2025-10-23","open":104.68,"high":104.73,"low":104.6,"close":104.71,"volume":3324998,"rsi_14":90.21,"sma_20":106.87,"sma_60":105.6,"sma_120":104.76},{"date":"2025-10-24","open":104.81,"high":104.81,"low":104.71,"close":104.78,"volume":3218676,"rsi_14":90.14,"sma_20":106.94,"sma_60":105.66,"sma_120":104.79},{"date":"2025-10-27","open":104.73,"high":104.85,"low":104.69,"close":104.79,"volume":4089886,"rsi_14":89.63,"sma_20":107.0,"sma_60":105.72,"sma_120":104.82},{"date":"2025-10-28","open":104.79,"high":104.84,"low":104.71,"close":104.73,"volume":3806858,"rsi_14":85.51,"sma_20":107.05,"sma_60":105.77,"sma_120":104.84},{"date":"2025-10-29","open":104.71,"high":104.79,"low":104.5,"close":104.58,"volume":4391317,"rsi_14":77.63,"sma_20":107.1,"sma_60":105.83,"sma_120":104.87},{"date":"2025-10-30","open":104.32,"high":104.62,"low":104.26,"close":104.54,"volume":4914303,"rsi_14":70.08,"sma_20":107.15,"sma_60":105.88,"sma_120":104.9},{"date":"2025-10-31","open":104.67,"high":104.79,"low":104.63,"close":104.66,"volume":3177706,"rsi_14":69.11,"sma_20":107.2,"sma_60":105.94,"sma_120":104.92},{"date":"2025-11-03","open":104.57,"high":104.63,"low":104.48,"close":104.52,"volume":6832925,"rsi_14":53.46,"sma_20":107.23,"sma_60":105.99,"sma_120":104.95},{"date":"2025-11-04","open":104.56,"high":104.74,"low":104.54,"close":104.69,"volume":3697621,"rsi_14":54.04,"sma_20":107.27,"sma_60":106.04,"sma_120":104.97},{"date":"2025-11-05","open":104.59,"high":104.61,"low":104.41,"close":104.45,"volume":4818917,"rsi_14":35.95,"sma_20":107.29,"sma_60":106.09,"sma_120":104.99},{"date":"2025-11-06","open":104.69,"high":104.71,"low":104.54,"close":104.69,"volume":4507623,"rsi_14":44.63,"sma_20":107.32,"sma_60":106.14,"sma_120":105.02},{"date":"2025-11-07","open":104.59,"high":104.76,"low":104.59,"close":104.68,"volume":4652707,"rsi_14":41.42,"sma_20":107.34,"sma_60":106.19,"sma_120":105.04},{"date":"2025-11-10","open":104.67,"high":104.74,"low":104.63,"close":104.72,"volume":2480506,"rsi_14":40.72,"sma_20":107.36,"sma_60":106.25,"sma_120":105.07},{"date":"2025-11-11","open":104.84,"high":105.01,"low":104.77,"close":104.99,"volume":2279085,"rsi_14":48.44,"sma_20":107.38,"sma_60":106.3,"sma_120":105.1},{"date":"2025-11-12","open":104.91,"high":104.92,"low":104.76,"close":104.82,"volume":4034349,"rsi_14":46.04,"sma_20":107.4,"sma_60":106.36,"sma_120":105.13},{"date":"2025-11-13","open":104.7,"high":104.81,"low":104.61,"close":104.65,"volume":4548624,"rsi_14":40.38,"sma_20":107.39,"sma_60":106.41,"sma_120":105.16},{"date":"2025-11-14","open":104.76,"high":104.79,"low":104.39,"close":104.43,"volume":5522163,"rsi_14":36.32,"sma_20":107.36,"sma_60":106.46,"sma_120":105.18},{"date":"2025-11-17","open":104.55,"high":104.67,"low":104.52,"close":104.55,"volume":3620026,"rsi_14":40.42,"sma_20":107.34,"sma_60":106.51,"sma_120":105.21},{"date":"2025-11-18","open":104.74,"high":104.76,"low":104.61,"close":104.67,"volume":4102150,"rsi_14":45.99,"sma_20":107.33,"sma_60":106.56,"sma_120":105.23},{"date":"2025-11-19","open":104.76,"high":104.78,"low":104.49,"close":104.51,"volume":3600021,"rsi_14":43.78,"sma_20":107.3,"sma_60":106.6,"sma_120":105.26},{"date":"2025-11-20","open":104.63,"high":104.72,"low":104.51,"close":104.58,"volume":5981008,"rsi_14":42.62,"sma_20":107.28,"sma_60":106.65,"sma_120":105.29},{"date":"2025-11-21","open":104.74,"high":104.74,"low":104.6,"close":104.62,"volume":4864223,"rsi_14":52.43,"sma_20":107.25,"sma_60":106.69,"sma_120":105.33},{"date":"2025-11-24","open":104.67,"high":104.73,"low":104.64,"close":104.66,"volume":5399064,"rsi_14":49.22,"sma_20":107.23,"sma_60":106.74,"sma_120":105.36},{"date":"2025-11-25","open":104.71,"high":104.75,"low":104.67,"close":104.71,"volume":4736450,"rsi_14":57.47,"sma_20":107.22,"sma_60":106.79,"sma_120":105.39},{"date":"2025-11-26","open":104.66,"high":104.88,"low":104.64,"close":104.85,"volume":4033878,"rsi_14":55.15,"sma_20":107.22,"sma_60":106.85,"sma_120":105.42},{"date":"2025-11-28","open":104.77,"high":104.95,"low":104.77,"close":104.88,"volume":2748793,"rsi_14":56.29,"sma_20":107.22,"sma_60":106.89,"sma_120":105.45},{"date":"2025-12-01","open":104.62,"high":104.65,"low":104.55,"close":104.62,"volume":3424370,"rsi_14":40.83,"sma_20":107.19,"sma_60":106.92,"sma_120":105.48},{"date":"2025-12-02","open":104.62,"high":104.62,"low":104.46,"close":104.56,"volume":2706393,"rsi_14":31.47,"sma_20":107.18,"sma_60":106.94,"sma_120":105.51},{"date":"2025-12-03","open":104.61,"high":104.77,"low":104.58,"close":104.62,"volume":4043892,"rsi_14":36.56,"sma_20":107.16,"sma_60":106.96,"sma_120":105.53},{"date":"2025-12-04","open":104.53,"high":104.63,"low":104.48,"close":104.61,"volume":2995356,"rsi_14":40.24,"sma_20":107.16,"sma_60":106.97,"sma_120":105.56},{"date":"2025-12-05","open":104.6,"high":104.65,"low":104.57,"close":104.65,"volume":3249708,"rsi_14":48.03,"sma_20":107.14,"sma_60":106.98,"sma_120":105.58},{"date":"2025-12-08","open":104.61,"high":104.64,"low":104.55,"close":104.6,"volume":2655991,"rsi_14":41.78,"sma_20":107.12,"sma_60":106.98,"sma_120":105.61},{"date":"2025-12-09","open":104.68,"high":104.72,"low":104.51,"close":104.54,"volume":2983538,"rsi_14":35.0,"sma_20":107.1,"sma_60":106.99,"sma_120":105.63},{"date":"2025-12-10","open":104.53,"high":104.73,"low":104.51,"close":104.71,"volume":4505563,"rsi_14":47.18,"sma_20":107.07,"sma_60":106.99,"sma_120":105.65},{"date":"2025-12-11","open":104.75,"high":104.89,"low":104.65,"close":104.71,"volume":3353897,"rsi_14":44.44,"sma_20":107.05,"sma_60":107.0,"sma_120":105.68},{"date":"2025-12-12","open":104.53,"high":104.67,"low":104.51,"close":104.6,"volume":3220512,"rsi_14":39.16,"sma_20":107.03,"sma_60":107.0,"sma_120":105.7},{"date":"2025-12-15","open":104.73,"high":104.79,"low":104.51,"close":104.59,"volume":3690777,"rsi_14":37.14,"sma_20":107.03,"sma_60":107.01,"sma_120":105.72},{"date":"2025-12-16","open":104.54,"high":104.74,"low":104.54,"close":104.73,"volume":2899136,"rsi_14":41.33,"sma_20":107.02,"sma_60":107.02,"sma_120":105.74},{"date":"2025-12-17","open":104.65,"high":104.76,"low":104.61,"close":104.7,"volume":2847293,"rsi_14":34.06,"sma_20":107.01,"sma_60":107.03,"sma_120":105.77},{"date":"2025-12-18","open":104.88,"high":104.9,"low":104.72,"close":104.76,"volume":3062817,"rsi_14":35.46,"sma_20":107.01,"sma_60":107.04,"sma_120":105.79},{"date":"2025-12-19","open":104.7,"high":104.78,"low":104.68,"close":104.74,"volume":2995667,"rsi_14":43.1,"sma_20":106.99,"sma_60":107.04,"sma_120":105.81},{"date":"2025-12-22","open":104.74,"high":104.79,"low":104.72,"close":104.76,"volume":3058465,"rsi_14":46.43,"sma_20":106.96,"sma_60":107.05,"sma_120":105.83},{"date":"2025-12-23","open":104.62,"high":104.87,"low":104.6,"close":104.82,"volume":3407132,"rsi_14":46.43,"sma_20":106.94,"sma_60":107.06,"sma_120":105.85},{"date":"2025-12-24","open":104.83,"high":104.99,"low":104.81,"close":104.98,"volume":2426863,"rsi_14":53.91,"sma_20":106.93,"sma_60":107.07,"sma_120":105.87},{"date":"2025-12-26","open":104.97,"high":105.05,"low":104.88,"close":104.92,"volume":2952124,"rsi_14":49.23,"sma_20":106.9,"sma_60":107.07,"sma_120":105.89},{"date":"2025-12-29","open":104.95,"high":105.07,"low":104.94,"close":105.06,"volume":5592531,"rsi_14":56.83,"sma_20":106.88,"sma_60":107.09,"sma_120":105.92},{"date":"2025-12-30","open":104.97,"high":105.16,"low":104.97,"close":105.12,"volume":3766882,"rsi_14":61.15,"sma_20":106.9,"sma_60":107.1,"sma_120":105.94},{"date":"2025-12-31","open":105.06,"high":105.22,"low":105.06,"close":105.13,"volume":2706332,"rsi_14":55.74,"sma_20":106.91,"sma_60":107.11,"sma_120":105.97},{"date":"2026-01-02","open":105.23,"high":105.26,"low":105.15,"close":105.26,"volume":2751660,"rsi_14":60.0,"sma_20":106.93,"sma_60":107.12,"sma_120":106.0},{"date":"2026-01-05","open":105.34,"high":105.37,"low":105.26,"close":105.36,"volume":4859914,"rsi_14":68.42,"sma_20":106.95,"sma_60":107.13,"sma_120":106.03},{"date":"2026-01-06","open":105.28,"high":105.45,"low":105.22,"close":105.44,"volume":4399747,"rsi_14":70.71,"sma_20":106.98,"sma_60":107.15,"sma_120":106.06},{"date":"2026-01-07","open":105.53,"high":105.69,"low":105.53,"close":105.66,"volume":4164612,"rsi_14":72.3,"sma_20":107.02,"sma_60":107.16,"sma_120":106.1},{"date":"2026-01-08","open":105.51,"high":105.65,"low":105.51,"close":105.54,"volume":5136732,"rsi_14":68.15,"sma_20":107.06,"sma_60":107.17,"sma_120":106.13},{"date":"2026-01-09","open":105.55,"high":105.7,"low":105.54,"close":105.67,"volume":3595250,"rsi_14":69.51,"sma_20":107.09,"sma_60":107.18,"sma_120":106.17},{"date":"2026-01-12","open":105.6,"high":105.64,"low":105.51,"close":105.56,"volume":4655485,"rsi_14":79.17,"sma_20":107.12,"sma_60":107.19,"sma_120":106.2},{"date":"2026-01-13","open":105.73,"high":105.73,"low":105.49,"close":105.6,"volume":6358619,"rsi_14":79.45,"sma_20":107.16,"sma_60":107.19,"sma_120":106.23},{"date":"2026-01-14","open":105.69,"high":105.8,"low":105.63,"close":105.78,"volume":5883338,"rsi_14":81.01,"sma_20":107.2,"sma_60":107.2,"sma_120":106.27},{"date":"2026-01-15","open":105.86,"high":105.86,"low":105.72,"close":105.74,"volume":3539040,"rsi_14":76.55,"sma_20":107.24,"sma_60":107.2,"sma_120":106.3},{"date":"2026-01-16","open":105.77,"high":105.79,"low":105.59,"close":105.62,"volume":4204996,"rsi_14":74.0,"sma_20":107.27,"sma_60":107.2,"sma_120":106.34},{"date":"2026-01-20","open":105.49,"high":105.5,"low":105.13,"close":105.25,"volume":5692795,"rsi_14":55.49,"sma_20":107.28,"sma_60":107.2,"sma_120":106.36},{"date":"2026-01-21","open":105.31,"high":105.55,"low":105.17,"close":105.51,"volume":4512346,"rsi_14":60.31,"sma_20":107.32,"sma_60":107.19,"sma_120":106.4},{"date":"2026-01-22","open":105.46,"high":105.55,"low":105.43,"close":105.5,"volume":3664409,"rsi_14":59.79,"sma_20":107.36,"sma_60":107.19,"sma_120":106.43},{"date":"2026-01-23","open":105.5,"high":105.64,"low":105.49,"close":105.62,"volume":3117600,"rsi_14":59.59,"sma_20":107.4,"sma_60":107.19,"sma_120":106.46},{"date":"2026-01-26","open":105.64,"high":105.75,"low":105.64,"close":105.67,"volume":2841200,"rsi_14":58.51,"sma_20":107.44,"sma_60":107.19,"sma_120":106.48},{"date":"2026-01-27","open":105.69,"high":105.78,"low":105.67,"close":105.74,"volume":2767900,"rsi_14":58.29,"sma_20":107.48,"sma_60":107.2,"sma_120":106.51},{"date":"2026-01-28","open":105.71,"high":105.87,"low":105.68,"close":105.82,"volume":6106700,"rsi_14":54.65,"sma_20":107.52,"sma_60":107.21,"sma_120":106.55},{"date":"2026-01-29","open":105.74,"high":105.88,"low":105.71,"close":105.71,"volume":4174200,"rsi_14":54.97,"sma_20":107.55,"sma_60":107.21,"sma_120":106.58},{"date":"2026-01-30","open":105.72,"high":105.97,"low":105.67,"close":105.86,"volume":3660500,"rsi_14":55.49,"sma_20":107.58,"sma_60":107.22,"sma_120":106.61},{"date":"2026-02-02","open":105.85,"high":105.99,"low":105.83,"close":105.94,"volume":2693000,"rsi_14":53.04,"sma_20":107.6,"sma_60":107.23,"sma_120":106.64},{"date":"2026-02-03","open":105.91,"high":105.94,"low":105.8,"close":105.92,"volume":3483500,"rsi_14":51.11,"sma_20":107.62,"sma_60":107.24,"sma_120":106.67},{"date":"2026-02-04","open":105.86,"high":106.04,"low":105.84,"close":105.91,"volume":4013300,"rsi_14":45.4,"sma_20":107.63,"sma_60":107.25,"sma_120":106.69},{"date":"2026-02-05","open":106.06,"high":106.21,"low":106.03,"close":106.09,"volume":4500000,"rsi_14":52.25,"sma_20":107.64,"sma_60":107.26,"sma_120":106.73},{"date":"2026-02-06","open":106.16,"high":106.18,"low":105.95,"close":105.97,"volume":3617300,"rsi_14":52.25,"sma_20":107.65,"sma_60":107.27,"sma_120":106.76},{"date":"2026-02-09","open":106.01,"high":106.15,"low":105.95,"close":106.07,"volume":3021400,"rsi_14":68.67,"sma_20":107.65,"sma_60":107.27,"sma_120":106.79},{"date":"2026-02-10","open":106.28,"high":106.38,"low":106.21,"close":106.24,"volume":2073888,"rsi_14":65.79,"sma_20":107.42,"sma_60":107.2,"sma_120":106.46},{"date":"2026-02-11","open":106.06,"high":106.14,"low":106.03,"close":106.11,"volume":2824172,"rsi_14":61.14,"sma_20":107.46,"sma_60":107.2,"sma_120":106.49},{"date":"2026-02-12","open":106.24,"high":106.41,"low":106.23,"close":106.37,"volume":3182003,"rsi_14":63.67,"sma_20":107.52,"sma_60":107.22,"sma_120":106.52},{"date":"2026-02-13","open":106.46,"high":106.65,"low":106.43,"close":106.54,"volume":4489500,"rsi_14":62.76,"sma_20":107.58,"sma_60":107.23,"sma_120":106.56},{"date":"2026-02-17","open":106.56,"high":106.7,"low":106.53,"close":106.6,"volume":3504097,"rsi_14":67.24,"sma_20":107.76,"sma_60":107.35,"sma_120":106.95},{"date":"2026-02-18","open":106.56,"high":106.65,"low":106.51,"close":106.58,"volume":1929800,"rsi_14":64.88,"sma_20":107.82,"sma_60":107.37,"sma_120":106.99},{"date":"2026-02-19","open":106.6,"high":106.75,"low":106.6,"close":106.73,"volume":2443700,"rsi_14":72.09,"sma_20":107.87,"sma_60":107.39,"sma_120":107.02},{"date":"2026-02-20","open":106.74,"high":106.84,"low":106.67,"close":106.81,"volume":3626509,"rsi_14":70.91,"sma_20":107.92,"sma_60":107.41,"sma_120":107.05},{"date":"2026-02-23","open":106.87,"high":106.92,"low":106.78,"close":106.78,"volume":3029200,"rsi_14":78.52,"sma_20":107.96,"sma_60":107.44,"sma_120":107.09},{"date":"2026-02-24","open":106.87,"high":107.02,"low":106.82,"close":106.98,"volume":1820527,"rsi_14":72.9,"sma_20":107.79,"sma_60":107.29,"sma_120":106.67},{"date":"2026-02-25","open":106.91,"high":107.07,"low":106.91,"close":107.02,"volume":2674226,"rsi_14":83.38,"sma_20":108.06,"sma_60":107.48,"sma_120":107.16},{"date":"2026-02-26","open":107.09,"high":107.23,"low":107.08,"close":107.18,"volume":2430892,"rsi_14":72.84,"sma_20":107.93,"sma_60":107.35,"sma_120":106.74},{"date":"2026-02-27","open":107.26,"high":107.26,"low":107.14,"close":107.18,"volume":2426826,"rsi_14":74.27,"sma_20":107.99,"sma_60":107.38,"sma_120":106.79},{"date":"2026-03-02","open":106.91,"high":107.1,"low":106.73,"close":106.83,"volume":3118028,"rsi_14":62.02,"sma_20":108.2,"sma_60":107.56,"sma_120":107.25},{"date":"2026-03-03","open":106.49,"high":106.52,"low":106.18,"close":106.33,"volume":4461138,"rsi_14":45.9,"sma_20":108.21,"sma_60":107.58,"sma_120":107.27},{"date":"2026-03-04","open":106.38,"high":106.49,"low":106.22,"close":106.32,"volume":4056429,"rsi_14":54.23,"sma_20":108.05,"sma_60":107.41,"sma_120":106.88},{"date":"2026-03-05","open":106.12,"high":106.22,"low":105.99,"close":106.19,"volume":3701039,"rsi_14":52.92,"sma_20":108.05,"sma_60":107.41,"sma_120":106.91},{"date":"2026-03-06","open":105.98,"high":106.14,"low":105.87,"close":106.12,"volume":4366952,"rsi_14":41.15,"sma_20":108.04,"sma_60":107.42,"sma_120":106.94},{"date":"2026-03-09","open":105.94,"high":106.32,"low":105.91,"close":106.25,"volume":2666297,"rsi_14":34.86,"sma_20":108.2,"sma_60":107.63,"sma_120":107.31},{"date":"2026-03-10","open":106.18,"high":106.22,"low":106.01,"close":106.04,"volume":2456805,"rsi_14":32.2,"sma_20":108.18,"sma_60":107.64,"sma_120":107.32},{"date":"2026-03-11","open":105.95,"high":105.99,"low":105.7,"close":105.82,"volume":2390442,"rsi_14":30.35,"sma_20":108.03,"sma_60":107.44,"sma_120":107.02},{"date":"2026-03-12","open":105.77,"high":105.88,"low":105.45,"close":105.56,"volume":4944849,"rsi_14":20.31,"sma_20":108.1,"sma_60":107.65,"sma_120":107.33},{"date":"2026-03-13","open":105.6,"high":105.85,"low":105.6,"close":105.83,"volume":5721699,"rsi_14":27.05,"sma_20":107.99,"sma_60":107.44,"sma_120":107.07},{"date":"2026-03-16","open":106.04,"high":106.09,"low":105.82,"close":105.95,"volume":5787245,"rsi_14":27.18,"sma_20":107.96,"sma_60":107.44,"sma_120":107.09},{"date":"2026-03-17","open":105.99,"high":105.99,"low":105.71,"close":105.8,"volume":5035611,"rsi_14":23.5,"sma_20":107.93,"sma_60":107.44,"sma_120":107.12},{"date":"2026-03-18","open":105.72,"high":105.76,"low":105.54,"close":105.55,"volume":3601407,"rsi_14":18.21,"sma_20":107.88,"sma_60":107.43,"sma_120":107.14},{"date":"2026-03-19","open":105.43,"high":105.55,"low":105.25,"close":105.43,"volume":5392810,"rsi_14":16.4,"sma_20":107.81,"sma_60":107.42,"sma_120":107.16},{"date":"2026-03-20","open":105.31,"high":105.31,"low":104.47,"close":104.5,"volume":7639369,"rsi_14":15.02,"sma_20":107.69,"sma_60":107.41,"sma_120":107.17},{"date":"2026-03-23","open":104.83,"high":105.08,"low":104.68,"close":105.0,"volume":4607321,"rsi_14":29.87,"sma_20":107.58,"sma_60":107.4,"sma_120":107.17},{"date":"2026-03-24","open":104.71,"high":104.92,"low":104.23,"close":104.27,"volume":6217849,"rsi_14":24.51,"sma_20":107.43,"sma_60":107.38,"sma_120":107.17},{"date":"2026-03-25","open":104.5,"high":104.63,"low":104.41,"close":104.59,"volume":5288654,"rsi_14":30.72,"sma_20":107.29,"sma_60":107.37,"sma_120":107.17},{"date":"2026-03-26","open":104.49,"high":104.49,"low":104.18,"close":104.2,"volume":4400025,"rsi_14":28.97,"sma_20":107.13,"sma_60":107.35,"sma_120":107.16},{"date":"2026-03-27","open":104.13,"high":104.27,"low":103.91,"close":104.24,"volume":3837286,"rsi_14":27.85,"sma_20":106.96,"sma_60":107.33,"sma_120":107.16},{"date":"2026-03-30","open":104.43,"high":104.65,"low":104.43,"close":104.54,"volume":4577771,"rsi_14":33.69,"sma_20":106.85,"sma_60":107.31,"sma_120":107.15},{"date":"2026-03-31","open":104.71,"high":105.0,"low":104.69,"close":104.74,"volume":4670127,"rsi_14":38.21,"sma_20":106.77,"sma_60":107.3,"sma_120":107.15},{"date":"2026-04-01","open":105.08,"high":105.19,"low":105.02,"close":105.18,"volume":4017952,"rsi_14":42.32,"sma_20":106.69,"sma_60":107.29,"sma_120":107.14},{"date":"2026-04-02","open":104.9,"high":105.38,"low":104.9,"close":105.36,"volume":3398686,"rsi_14":41.48,"sma_20":106.64,"sma_60":107.28,"sma_120":107.14},{"date":"2026-04-06","open":105.11,"high":105.37,"low":105.11,"close":105.32,"volume":3287750,"rsi_14":39.22,"sma_20":106.58,"sma_60":107.27,"sma_120":107.14},{"date":"2026-04-07","open":105.18,"high":105.45,"low":105.16,"close":105.43,"volume":3132109,"rsi_14":42.49,"sma_20":106.53,"sma_60":107.27,"sma_120":107.14},{"date":"2026-04-08","open":106.05,"high":106.12,"low":105.55,"close":105.62,"volume":6288479,"rsi_14":47.17,"sma_20":106.49,"sma_60":107.26,"sma_120":107.14},{"date":"2026-04-09","open":105.65,"high":105.98,"low":105.56,"close":105.86,"volume":6075556,"rsi_14":51.6,"sma_20":106.48,"sma_60":107.26,"sma_120":107.15},{"date":"2026-04-10","open":105.94,"high":105.99,"low":105.69,"close":105.7,"volume":2938781,"rsi_14":62.88,"sma_20":106.47,"sma_60":107.27,"sma_120":107.16},{"date":"2026-04-13","open":105.74,"high":105.9,"low":105.68,"close":105.86,"volume":3217264,"rsi_14":59.02,"sma_20":106.46,"sma_60":107.27,"sma_120":107.16},{"date":"2026-04-14","open":105.81,"high":105.95,"low":105.81,"close":105.94,"volume":4017198,"rsi_14":77.01,"sma_20":106.44,"sma_60":107.28,"sma_120":107.17},{"date":"2026-04-15","open":105.88,"high":105.93,"low":105.73,"close":105.74,"volume":3835845,"rsi_14":68.29,"sma_20":106.43,"sma_60":107.27,"sma_120":107.17},{"date":"2026-04-16","open":105.86,"high":105.94,"low":105.8,"close":105.84,"volume":3178435,"rsi_14":81.48,"sma_20":106.43,"sma_60":107.28,"sma_120":107.17},{"date":"2026-04-17","open":106.05,"high":106.28,"low":106.01,"close":106.23,"volume":2983227,"rsi_14":84.19,"sma_20":106.45,"sma_60":107.28,"sma_120":107.18},{"date":"2026-04-20","open":106.09,"high":106.3,"low":106.09,"close":106.28,"volume":2505240,"rsi_14":82.38,"sma_20":106.53,"sma_60":107.29,"sma_120":107.19},{"date":"2026-04-21","open":106.21,"high":106.29,"low":106.07,"close":106.1,"volume":3422163,"rsi_14":74.89,"sma_20":106.57,"sma_60":107.29,"sma_120":107.2},{"date":"2026-04-22","open":106.27,"high":106.28,"low":106.14,"close":106.17,"volume":2235305,"rsi_14":73.27,"sma_20":106.65,"sma_60":107.29,"sma_120":107.2},{"date":"2026-04-23","open":106.26,"high":106.26,"low":106.01,"close":106.19,"volume":3734274,"rsi_14":71.43,"sma_20":106.72,"sma_60":107.29,"sma_120":107.21},{"date":"2026-04-24","open":106.22,"high":106.28,"low":106.09,"close":106.23,"volume":2451827,"rsi_14":73.0,"sma_20":106.81,"sma_60":107.29,"sma_120":107.22},{"date":"2026-04-27","open":106.27,"high":106.34,"low":106.13,"close":106.27,"volume":2584060,"rsi_14":71.73,"sma_20":106.9,"sma_60":107.28,"sma_120":107.22},{"date":"2026-04-28","open":106.07,"high":106.17,"low":106.0,"close":106.16,"volume":2490764,"rsi_14":64.85,"sma_20":106.96,"sma_60":107.28,"sma_120":107.23},{"date":"2026-04-29","open":106.04,"high":106.06,"low":105.79,"close":105.9,"volume":2303781,"rsi_14":50.8,"sma_20":107.01,"sma_60":107.27,"sma_120":107.23},{"date":"2026-04-30","open":106.0,"high":106.07,"low":105.9,"close":105.99,"volume":3458150,"rsi_14":57.87,"sma_20":107.05,"sma_60":107.26,"sma_120":107.23},{"date":"2026-05-01","open":106.04,"high":106.07,"low":105.94,"close":105.96,"volume":2385720,"rsi_14":45.13,"sma_20":107.06,"sma_60":107.25,"sma_120":107.22},{"date":"2026-05-04","open":105.91,"high":105.95,"low":105.71,"close":105.84,"volume":3122075,"rsi_14":40.0,"sma_20":107.08,"sma_60":107.23,"sma_120":107.21},{"date":"2026-05-05","open":105.93,"high":105.97,"low":105.83,"close":105.92,"volume":3267221,"rsi_14":47.06,"sma_20":107.09,"sma_60":107.22,"sma_120":107.21},{"date":"2026-05-06","open":106.19,"high":106.19,"low":106.03,"close":106.14,"volume":2904515,"rsi_14":50.0,"sma_20":107.1,"sma_60":107.21,"sma_120":107.2},{"date":"2026-05-07","open":106.18,"high":106.2,"low":106.05,"close":106.14,"volume":2650094,"rsi_14":38.51,"sma_20":107.1,"sma_60":107.2,"sma_120":107.2},{"date":"2026-05-08","open":106.22,"high":106.28,"low":106.09,"close":106.15,"volume":2132244,"rsi_14":36.13,"sma_20":107.1,"sma_60":107.19,"sma_120":107.19},{"date":"2026-05-11","open":106.19,"high":106.19,"low":106.07,"close":106.09,"volume":1865479,"rsi_14":39.86,"sma_20":107.1,"sma_60":107.18,"sma_120":107.19},{"date":"2026-05-12","open":105.91,"high":106.01,"low":105.82,"close":105.87,"volume":2589972,"rsi_14":31.75,"sma_20":107.09,"sma_60":107.16,"sma_120":107.18},{"date":"2026-05-13","open":105.88,"high":105.91,"low":105.76,"close":105.79,"volume":2595656,"rsi_14":29.45,"sma_20":107.07,"sma_60":107.14,"sma_120":107.17},{"date":"2026-05-14","open":105.87,"high":105.92,"low":105.79,"close":105.81,"volume":4934472,"rsi_14":28.22,"sma_20":107.06,"sma_60":107.12,"sma_120":107.17},{"date":"2026-05-15","open":105.39,"high":105.51,"low":105.04,"close":105.27,"volume":5210660,"rsi_14":19.63,"sma_20":106.99,"sma_60":107.08,"sma_120":107.16},{"date":"2026-05-18","open":105.3,"high":105.33,"low":105.12,"close":105.23,"volume":4618554,"rsi_14":20.29,"sma_20":106.93,"sma_60":107.05,"sma_120":107.15},{"date":"2026-05-19","open":104.96,"high":105.0,"low":104.72,"close":104.83,"volume":5211384,"rsi_14":19.35,"sma_20":106.85,"sma_60":107.0,"sma_120":107.13},{"date":"2026-05-20","open":104.98,"high":105.22,"low":104.88,"close":105.08,"volume":4045515,"rsi_14":25.1,"sma_20":106.78,"sma_60":106.95,"sma_120":107.12},{"date":"2026-05-21","open":104.84,"high":105.25,"low":104.82,"close":105.23,"volume":3162815,"rsi_14":33.48,"sma_20":106.72,"sma_60":106.91,"sma_120":107.12},{"date":"2026-05-22","open":105.35,"high":105.45,"low":105.24,"close":105.32,"volume":2853082,"rsi_14":37.79,"sma_20":106.66,"sma_60":106.86,"sma_120":107.11},{"date":"2026-05-26","open":105.68,"high":105.85,"low":105.66,"close":105.8,"volume":4566327,"rsi_14":47.67,"sma_20":106.62,"sma_60":106.83,"sma_120":107.1},{"date":"2026-05-27","open":105.81,"high":106.05,"low":105.75,"close":106.04,"volume":3558617,"rsi_14":47.88,"sma_20":106.6,"sma_60":106.8,"sma_120":107.1},{"date":"2026-05-28","open":105.94,"high":106.28,"low":105.93,"close":106.18,"volume":3718896,"rsi_14":50.55,"sma_20":106.6,"sma_60":106.79,"sma_120":107.09},{"date":"2026-05-29","open":106.25,"high":106.41,"low":106.22,"close":106.31,"volume":3167169,"rsi_14":53.13,"sma_20":106.6,"sma_60":106.78,"sma_120":107.09},{"date":"2026-06-01","open":106.07,"high":106.39,"low":106.01,"close":106.36,"volume":4271430,"rsi_14":49.84,"sma_20":106.61,"sma_60":106.77,"sma_120":107.09},{"date":"2026-06-02","open":106.48,"high":106.62,"low":106.46,"close":106.52,"volume":3070354,"rsi_14":56.45,"sma_20":106.63,"sma_60":106.76,"sma_120":107.09},{"date":"2026-06-03","open":106.38,"high":106.55,"low":106.26,"close":106.43,"volume":4038463,"rsi_14":56.0,"sma_20":106.64,"sma_60":106.75,"sma_120":107.09},{"date":"2026-06-04","open":106.54,"high":106.65,"low":106.45,"close":106.61,"volume":2288415,"rsi_14":58.35,"sma_20":106.65,"sma_60":106.75,"sma_120":107.09},{"date":"2026-06-05","open":106.35,"high":106.42,"low":106.22,"close":106.39,"volume":3150861,"rsi_14":64.56,"sma_20":106.65,"sma_60":106.74,"sma_120":107.09},{"date":"2026-06-08","open":106.52,"high":106.57,"low":106.31,"close":106.36,"volume":3609004,"rsi_14":65.25,"sma_20":106.65,"sma_60":106.74,"sma_120":107.09},{"date":"2026-06-09","open":106.49,"high":106.56,"low":106.34,"close":106.46,"volume":3156344,"rsi_14":77.29,"sma_20":106.65,"sma_60":106.74,"sma_120":107.09},{"date":"2026-06-10","open":106.5,"high":106.57,"low":106.13,"close":106.25,"volume":3113414,"rsi_14":68.02,"sma_20":106.66,"sma_60":106.73,"sma_120":107.08},{"date":"2026-06-11","open":106.31,"high":106.64,"low":106.2,"close":106.48,"volume":6597132,"rsi_14":69.02,"sma_20":106.68,"sma_60":106.72,"sma_120":107.08},{"date":"2026-06-12","open":106.48,"high":106.52,"low":106.23,"close":106.47,"volume":3261972,"rsi_14":67.74,"sma_20":106.7,"sma_60":106.73,"sma_120":107.08},{"date":"2026-06-15","open":106.63,"high":106.74,"low":106.57,"close":106.59,"volume":2514646,"rsi_14":62.26,"sma_20":106.75,"sma_60":106.73,"sma_120":107.08},{"date":"2026-06-16","open":106.61,"high":106.78,"low":106.58,"close":106.59,"volume":3003462,"rsi_14":57.67,"sma_20":106.8,"sma_60":106.75,"sma_120":107.08},{"date":"2026-06-17","open":106.64,"high":106.72,"low":106.38,"close":106.4,"volume":3400071,"rsi_14":48.7,"sma_20":106.87,"sma_60":106.76,"sma_120":107.08},{"date":"2026-06-18","open":106.71,"high":106.8,"low":106.68,"close":106.75,"volume":2639947,"rsi_14":53.85,"sma_20":106.94,"sma_60":106.79,"sma_120":107.09},{"date":"2026-06-22","open":106.75,"high":106.77,"low":106.62,"close":106.74,"volume":3226632,"rsi_14":59.74,"sma_20":107.0,"sma_60":106.81,"sma_120":107.09},{"date":"2026-06-23","open":106.64,"high":106.77,"low":106.62,"close":106.68,"volume":2789845,"rsi_14":54.7,"sma_20":107.05,"sma_60":106.84,"sma_120":107.09},{"date":"2026-06-24","open":106.84,"high":106.99,"low":106.84,"close":106.88,"volume":3360097,"rsi_14":61.86,"sma_20":107.1,"sma_60":106.87,"sma_120":107.1},{"date":"2026-06-25","open":107.0,"high":107.04,"low":106.9,"close":107.0,"volume":2892027,"rsi_14":60.43,"sma_20":107.13,"sma_60":106.9,"sma_120":107.1},{"date":"2026-06-26","open":106.94,"high":107.04,"low":106.9,"close":107.02,"volume":3348028,"rsi_14":68.67,"sma_20":107.16,"sma_60":106.92,"sma_120":107.11},{"date":"2026-06-29","open":106.98,"high":107.16,"low":106.9,"close":107.13,"volume":2147989,"rsi_14":71.84,"sma_20":107.18,"sma_60":106.94,"sma_120":107.12},{"date":"2026-06-30","open":107.16,"high":107.19,"low":107.02,"close":107.04,"volume":3748834,"rsi_14":65.91,"sma_20":107.22,"sma_60":106.96,"sma_120":107.12},{"date":"2026-07-01","open":106.85,"high":107.09,"low":106.81,"close":107.05,"volume":3374226,"rsi_14":64.8,"sma_20":107.23,"sma_60":106.98,"sma_120":107.13},{"date":"2026-07-02","open":107.12,"high":107.22,"low":106.97,"close":107.21,"volume":2533008,"rsi_14":62.79,"sma_20":107.26,"sma_60":106.99,"sma_120":107.13},{"date":"2026-07-06","open":107.13,"high":107.3,"low":107.13,"close":107.28,"volume":3902383,"rsi_14":64.71,"sma_20":107.27,"sma_60":107.01,"sma_120":107.14},{"date":"2026-07-07","open":107.09,"high":107.19,"low":106.89,"close":106.95,"volume":4422067,"rsi_14":51.5,"sma_20":107.29,"sma_60":107.01,"sma_120":107.14},{"date":"2026-07-08","open":106.68,"high":106.92,"low":106.61,"close":106.62,"volume":4953299,"rsi_14":44.78,"sma_20":107.29,"sma_60":107.01,"sma_120":107.14},{"date":"2026-07-09","open":106.7,"high":106.83,"low":106.65,"close":106.65,"volume":3465169,"rsi_14":49.07,"sma_20":107.28,"sma_60":107.01,"sma_120":107.14},{"date":"2026-07-10","open":106.65,"high":106.75,"low":106.61,"close":106.72,"volume":1752881,"rsi_14":41.64,"sma_20":107.29,"sma_60":107.01,"sma_120":107.14},{"date":"2026-07-13","open":106.67,"high":106.71,"low":106.54,"close":106.61,"volume":2404191,"rsi_14":39.1,"sma_20":107.28,"sma_60":107.01,"sma_120":107.14},{"date":"2026-07-14","open":106.69,"high":106.8,"low":106.62,"close":106.66,"volume":3046701,"rsi_14":41.54,"sma_20":107.28,"sma_60":107.01,"sma_120":107.14},{"date":"2026-07-15","open":106.71,"high":106.71,"low":106.46,"close":106.47,"volume":3384494,"rsi_14":31.98,"sma_20":107.26,"sma_60":107.0,"sma_120":107.14},{"date":"2026-07-16","open":106.42,"high":106.47,"low":106.24,"close":106.33,"volume":4041538,"rsi_14":25.63,"sma_20":107.23,"sma_60":106.99,"sma_120":107.14},{"date":"2026-07-17","open":106.36,"high":106.38,"low":106.21,"close":106.29,"volume":2314061,"rsi_14":24.5,"sma_20":107.21,"sma_60":106.98,"sma_120":107.13},{"date":"2026-07-20","open":106.35,"high":106.41,"low":106.09,"close":106.11,"volume":2284488,"rsi_14":18.45,"sma_20":107.16,"sma_60":106.96,"sma_120":107.13},{"date":"2026-07-21","open":106.16,"high":106.26,"low":105.87,"close":105.88,"volume":2799812,"rsi_14":17.27,"sma_20":107.11,"sma_60":106.94,"sma_120":107.12},{"date":"2026-07-22","open":105.84,"high":106.08,"low":105.57,"close":105.59,"volume":3679756,"rsi_14":17.0,"sma_20":107.04,"sma_60":106.92,"sma_120":107.1},{"date":"2026-07-23","open":105.31,"high":105.44,"low":104.82,"close":104.97,"volume":7917972,"rsi_14":8.18,"sma_20":106.93,"sma_60":106.88,"sma_120":107.08},{"date":"2026-07-24","open":105.06,"high":105.45,"low":105.05,"close":105.26,"volume":10142652,"rsi_14":15.32,"sma_20":106.83,"sma_60":106.85,"sma_120":107.07},{"date":"2026-07-27","open":105.57,"high":105.65,"low":105.5,"close":105.51,"volume":4615793,"rsi_14":25.0,"sma_20":106.74,"sma_60":106.83,"sma_120":107.05},{"date":"2026-07-28","open":105.58,"high":105.75,"low":105.51,"close":105.71,"volume":5038119,"rsi_14":33.33,"sma_20":106.65,"sma_60":106.81,"sma_120":107.04},{"date":"2026-07-29","open":105.66,"high":105.82,"low":105.45,"close":105.48,"volume":6139506,"rsi_14":29.76,"sma_20":106.56,"sma_60":106.79,"sma_120":107.02},{"date":"2026-07-30","open":105.48,"high":105.51,"low":105.21,"close":105.47,"volume":3679914,"rsi_14":27.96,"sma_20":106.48,"sma_60":106.78,"sma_120":107.01},{"date":"2026-07-31","open":105.43,"high":105.45,"low":105.21,"close":105.35,"volume":4011860,"rsi_14":27.72,"sma_20":106.38,"sma_60":106.76,"sma_120":106.99},{"date":"2026-08-03","open":105.51,"high":105.6,"low":105.38,"close":105.45,"volume":2982604,"rsi_14":24.83,"sma_20":106.28,"sma_60":106.73,"sma_120":107.0},{"date":"2026-08-04","open":105.58,"high":105.77,"low":105.56,"close":105.76,"volume":4947802,"rsi_14":33.87,"sma_20":106.21,"sma_60":106.71,"sma_120":106.98},{"date":"2026-08-05","open":105.74,"high":105.85,"low":105.72,"close":105.82,"volume":5694022,"rsi_14":37.07,"sma_20":106.15,"sma_60":106.69,"sma_120":106.96},{"date":"2026-08-06","open":105.73,"high":105.81,"low":105.64,"close":105.66,"volume":4716214,"rsi_14":35.35,"sma_20":106.09,"sma_60":106.67,"sma_120":106.94},{"date":"2026-08-07","open":105.93,"high":106.0,"low":105.85,"close":105.94,"volume":3711736,"rsi_14":42.99,"sma_20":106.03,"sma_60":106.66,"sma_120":106.92},{"date":"2026-08-10","open":105.94,"high":105.95,"low":105.78,"close":105.85,"volume":4207803,"rsi_14":44.98,"sma_20":105.98,"sma_60":106.65,"sma_120":106.9},{"date":"2026-08-11","open":105.93,"high":105.97,"low":105.81,"close":105.93,"volume":3214497,"rsi_14":50.87,"sma_20":105.93,"sma_60":106.63,"sma_120":106.88},{"date":"2026-08-12","open":106.07,"high":106.11,"low":105.95,"close":105.98,"volume":4502457,"rsi_14":65.52,"sma_20":105.89,"sma_60":106.63,"sma_120":106.86},{"date":"2026-08-13","open":106.1,"high":106.3,"low":106.07,"close":106.16,"volume":3250406},{"date":"2026-08-14","open":106.21,"high":106.23,"low":105.81,"close":105.86,"volume":3358516,"rsi_14":51.33,"sma_20":105.83,"sma_60":106.64,"sma_120":106.82},{"date":"2026-08-17","open":105.87,"high":105.89,"low":105.48,"close":105.56,"volume":5380656},{"date":"2026-08-18","open":105.57,"high":105.57,"low":105.05,"close":105.37,"volume":5955929,"rsi_14":41.38,"sma_20":105.75,"sma_60":106.62,"sma_120":106.76},{"date":"2026-08-19","open":105.75,"high":105.79,"low":105.57,"close":105.68,"volume":4715401,"rsi_14":48.28,"sma_20":105.74,"sma_60":106.61,"sma_120":106.74},{"date":"2026-08-20","open":105.46,"high":105.64,"low":105.31,"close":105.47,"volume":4676427,"rsi_14":46.86,"sma_20":105.75,"sma_60":106.59,"sma_120":106.71},{"date":"2026-08-21","open":105.46,"high":105.53,"low":105.28,"close":105.34,"volume":4361938,"rsi_14":47.92,"sma_20":105.74,"sma_60":106.57,"sma_120":106.68},{"date":"2026-08-24","open":105.43,"high":105.53,"low":105.39,"close":105.41,"volume":4655916,"rsi_14":42.74,"sma_20":105.72,"sma_60":106.54,"sma_120":106.66},{"date":"2026-08-25","open":105.56,"high":105.63,"low":105.41,"close":105.58,"volume":3917990,"rsi_14":45.24,"sma_20":105.7,"sma_60":106.51,"sma_120":106.65},{"date":"2026-08-26","open":105.63,"high":105.63,"low":105.41,"close":105.45,"volume":2449294,"rsi_14":45.97,"sma_20":105.68,"sma_60":106.49,"sma_120":106.63},{"date":"2026-08-27","open":105.5,"high":105.5,"low":105.34,"close":105.39,"volume":3652349,"rsi_14":37.89,"sma_20":105.67,"sma_60":106.46,"sma_120":106.61},{"date":"2026-08-28","open":105.4,"high":105.53,"low":105.15,"close":105.22,"volume":3297284,"rsi_14":36.6,"sma_20":105.64,"sma_60":106.43,"sma_120":106.59},{"date":"2026-08-31","open":105.02,"high":105.19,"low":104.9,"close":105.1,"volume":3881032,"rsi_14":32.64,"sma_20":105.63,"sma_60":106.39,"sma_120":106.57},{"date":"2026-09-01","open":104.51,"high":104.66,"low":104.15,"close":104.33,"volume":10218467,"rsi_14":23.59,"sma_20":105.56,"sma_60":106.35,"sma_120":106.55},{"date":"2026-09-02","open":104.32,"high":104.39,"low":104.09,"close":104.22,"volume":8108578,"rsi_14":18.09,"sma_20":105.47,"sma_60":106.3,"sma_120":106.52},{"date":"2026-09-03","open":104.4,"high":104.5,"low":103.98,"close":104.0,"volume":7631252,"rsi_14":18.52,"sma_20":105.39,"sma_60":106.25,"sma_120":106.5},{"date":"2026-09-04","open":104.18,"high":104.27,"low":104.0,"close":104.03,"volume":7006021,"rsi_14":21.56,"sma_20":105.3,"sma_60":106.21,"sma_120":106.47},{"date":"2026-09-08","open":104.05,"high":104.17,"low":103.89,"close":104.02,"volume":7895547,"rsi_14":23.11,"sma_20":105.2,"sma_60":106.16,"sma_120":106.44},{"date":"2026-09-09","open":103.98,"high":104.04,"low":103.44,"close":103.48,"volume":12485803},{"date":"2026-09-10","open":102.85,"high":103.08,"low":102.65,"close":102.72,"volume":20302721,"rsi_14":8.21,"sma_20":104.92,"sma_60":106.02,"sma_120":106.38},{"date":"2026-09-11","open":102.88,"high":103.42,"low":102.88,"close":103.17,"volume":17698207,"rsi_14":19.94,"sma_20":104.77,"sma_60":105.96,"sma_120":106.35},{"date":"2026-09-14","open":103.16,"high":103.28,"low":102.96,"close":103.11,"volume":12509036,"rsi_14":18.06,"sma_20":104.63,"sma_60":105.89,"sma_120":106.33},{"date":"2026-09-15","open":103.05,"high":103.11,"low":102.78,"close":102.87,"volume":11283820},{"date":"2026-09-16","open":102.88,"high":103.11,"low":102.73,"close":102.82,"volume":14148954,"rsi_14":13.37,"sma_20":104.37,"sma_60":105.74,"sma_120":106.28},{"date":"2026-09-17","open":103.24,"high":103.24,"low":102.99,"close":103.16,"volume":11576818,"rsi_14":21.19,"sma_20":104.24,"sma_60":105.67,"sma_120":106.26},{"date":"2026-09-18","open":102.99,"high":103.04,"low":102.61,"close":102.88,"volume":8389530,"rsi_14":20.6,"sma_20":104.12,"sma_60":105.6,"sma_120":106.23},{"date":"2026-09-21","open":103.04,"high":103.06,"low":102.74,"close":102.86,"volume":8742878},{"date":"2026-09-22","open":102.82,"high":102.89,"low":102.72,"close":102.75,"volume":19528853,"rsi_14":25.47,"sma_20":103.86,"sma_60":105.44,"sma_120":106.18},{"date":"2026-09-23","open":102.8,"high":102.81,"low":101.69,"close":102.04,"volume":15122280,"rsi_14":21.41,"sma_20":103.68,"sma_60":105.34,"sma_120":106.14},{"date":"2026-09-24","open":102.03,"high":102.16,"low":101.33,"close":101.59,"volume":17245199,"rsi_14":20.2,"sma_20":103.49,"sma_60":105.24,"sma_120":106.1},{"date":"2026-09-25","open":101.5,"high":101.52,"low":100.99,"close":101.17,"volume":16826093,"rsi_14":17.79,"sma_20":103.28,"sma_60":105.14,"sma_120":106.06},{"date":"2026-09-28","open":100.53,"high":100.56,"low":99.89,"close":100.33,"volume":27207300},{"date":"2026-09-29","open":100.09,"high":100.23,"low":99.79,"close":100.0,"volume":24564652,"rsi_14":16.53,"sma_20":102.81,"sma_60":104.9,"sma_120":105.96},{"date":"2026-09-30","open":100.38,"high":101.04,"low":100.32,"close":100.82,"volume":23928678,"rsi_14":33.26,"sma_20":102.64,"sma_60":104.8,"sma_120":105.91},{"date":"2026-10-01","open":101.24,"high":101.64,"low":101.0,"close":101.34,"volume":18719184},{"date":"2026-10-02","open":101.69,"high":102.07,"low":100.84,"close":100.96,"volume":21067458,"rsi_14":28.28,"sma_20":102.35,"sma_60":104.61,"sma_120":105.81},{"date":"2026-10-05","open":101.07,"high":101.15,"low":100.6,"close":101.12,"volume":21461351,"rsi_14":31.96,"sma_20":102.2,"sma_60":104.51,"sma_120":105.76},{"date":"2026-10-06","open":101.07,"high":101.18,"low":100.74,"close":101.02,"volume":14681040,"rsi_14":31.71,"sma_20":102.05,"sma_60":104.41,"sma_120":105.71},{"date":"2026-10-07","open":100.3,"high":100.76,"low":100.27,"close":100.52,"volume":23595343},{"date":"2026-10-08","open":100.33,"high":100.84,"low":100.17,"close":100.74,"volume":24445632,"rsi_14":28.69,"sma_20":101.81,"sma_60":104.21,"sma_120":105.6},{"date":"2026-10-09","open":101.03,"high":101.3,"low":100.97,"close":101.08,"volume":22979498,"rsi_14":33.33,"sma_20":101.7,"sma_60":104.11,"sma_120":105.55},{"date":"2026-10-12","open":101.0,"high":101.28,"low":100.78,"close":101.16,"volume":10842340,"rsi_14":34.91,"sma_20":101.6,"sma_60":104.02,"sma_120":105.5},{"date":"2026-10-13","open":101.35,"high":101.83,"low":101.31,"close":101.77,"volume":31902937,"rsi_14":47.21,"sma_20":101.55,"sma_60":103.95,"sma_120":105.45},{"date":"2026-10-14","open":101.35,"high":101.66,"low":101.08,"close":101.65,"volume":17099106,"rsi_14":50.46,"sma_20":101.49,"sma_60":103.87,"sma_120":105.41},{"date":"2026-10-15","open":102.52,"high":102.62,"low":102.03,"close":102.48,"volume":16742258,"rsi_14":62.42,"sma_20":101.46,"sma_60":103.81,"sma_120":105.36},{"date":"2026-10-16","open":102.43,"high":102.57,"low":102.25,"close":102.35,"volume":19023960,"rsi_14":68.04,"sma_20":101.43,"sma_60":103.77,"sma_120":105.32},{"date":"2026-10-19","open":102.4,"high":102.49,"low":102.11,"close":102.34,"volume":17673849,"rsi_14":72.91,"sma_20":101.4,"sma_60":103.71,"sma_120":105.28},{"date":"2026-10-20","open":102.5,"high":102.56,"low":102.31,"close":102.35,"volume":10441158,"rsi_14":66.84,"sma_20":101.38,"sma_60":103.65,"sma_120":105.24},{"date":"2026-10-21","open":102.45,"high":102.66,"low":102.19,"close":102.45,"volume":10303940,"rsi_14":65.46,"sma_20":101.4,"sma_60":103.59,"sma_120":105.2},{"date":"2026-10-22","open":103.0,"high":103.33,"low":102.94,"close":103.24,"volume":15036472,"rsi_14":78.45,"sma_20":101.49,"sma_60":103.55,"sma_120":105.17},{"date":"2026-10-23","open":103.36,"high":103.44,"low":103.19,"close":103.43,"volume":10228868,"rsi_14":78.61,"sma_20":101.6,"sma_60":103.51,"sma_120":105.15}],"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 National Muni Bond ETF","phase":"above-fold","symbol_resolved":true}