{"status":"ok","report":{"price_analysis":{"current":102.95,"change_1d":-0.5,"change_7d":1.7,"change_30d":2.8,"high_30d":103.58,"low_30d":97.33,"position_in_range":90.0,"support":97.95,"resistance":102.95},"summary":"iShares MSCI USA Min Vol Factor ETF(USMV)은(는) Large Blend를 추종하는 ETF입니다, 순자산 $23.09B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 80.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.93)가 시그널선(0.56)을 상회합니다(골든크로스). 현재가가 SMA20(100)과 SMA60(100) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 97~104 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 81","rsi_14":80.77220077220073,"macd":0.9262119478306374,"macd_signal":0.56058542926446,"sma_20":100.27374999999999,"sma_60":100.19125000000001,"bb_upper":103.80828656792512,"bb_lower":96.73921343207486,"atr_14":0.7110714285714315},"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":70,"summary":"RSI 81","metrics":[{"name":"RSI (14)","value":80.8,"unit":"","percentile":81,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":58,"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 81 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 81 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4713,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.47,"summary":"배당수익률 1.47%","metrics":[{"name":"배당수익률","value":1.47,"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":"2026-10-23T23:12:42.405750+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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Large Blend","issuer":"iShares","category":"Large Blend","expense_ratio":0.15,"aum":23088140300.0,"aum_display":"$23.09B","dividend_yield":1.52,"tracking_error":null,"holdings":[{"ticker":"MSFT","name":"Microsoft Corp","weight":1.6},{"ticker":"CSCO","name":"Cisco Systems Inc","weight":1.54},{"ticker":"APH","name":"Amphenol Corp Class A","weight":1.49},{"ticker":"VZ","name":"Verizon Communications Inc","weight":1.45},{"ticker":"NEM","name":"Newmont Corp","weight":1.44},{"ticker":"DUK","name":"Duke Energy Corp","weight":1.44},{"ticker":"SO","name":"Southern Co","weight":1.43},{"ticker":"NVDA","name":"NVIDIA Corp","weight":1.42},{"ticker":"IBM","name":"International Business Machines Corp","weight":1.4},{"ticker":"CB","name":"Chubb Ltd","weight":1.39}],"holdings_count":10,"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":102.95,"change_pct":-0.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":44.38},{"date":"2016-10-25","close":44.29},{"date":"2016-10-26","close":44.13},{"date":"2016-10-27","close":43.82},{"date":"2016-10-28","close":43.91},{"date":"2016-10-31","close":44.18},{"date":"2016-11-01","close":43.71},{"date":"2016-11-02","close":43.64},{"date":"2016-11-03","close":43.54},{"date":"2016-11-04","close":43.5},{"date":"2016-11-07","close":44.2},{"date":"2016-11-08","close":44.49},{"date":"2016-11-09","close":44.36},{"date":"2016-11-10","close":44.13},{"date":"2016-11-11","close":44.06},{"date":"2016-11-14","close":44.0},{"date":"2016-11-15","close":44.25},{"date":"2016-11-16","close":44.3},{"date":"2016-11-17","close":44.43},{"date":"2016-11-18","close":44.31},{"date":"2016-11-21","close":44.49},{"date":"2016-11-22","close":44.63},{"date":"2016-11-23","close":44.52},{"date":"2016-11-25","close":44.76},{"date":"2016-11-28","close":44.83},{"date":"2016-11-29","close":45.02},{"date":"2016-11-30","close":44.45},{"date":"2016-12-01","close":44.08},{"date":"2016-12-02","close":44.22},{"date":"2016-12-05","close":44.33},{"date":"2016-12-06","close":44.46},{"date":"2016-12-07","close":45.01},{"date":"2016-12-08","close":45.03},{"date":"2016-12-09","close":45.32},{"date":"2016-12-12","close":45.54},{"date":"2016-12-13","close":45.77},{"date":"2016-12-14","close":45.32},{"date":"2016-12-15","close":45.43},{"date":"2016-12-16","close":45.6},{"date":"2016-12-19","close":45.75},{"date":"2016-12-20","close":45.77},{"date":"2016-12-21","close":45.62},{"date":"2016-12-22","close":45.3},{"date":"2016-12-23","close":45.37},{"date":"2016-12-27","close":45.42},{"date":"2016-12-28","close":45.15},{"date":"2016-12-29","close":45.37},{"date":"2016-12-30","close":45.22},{"date":"2017-01-03","close":45.34},{"date":"2017-01-04","close":45.55},{"date":"2017-01-05","close":45.6},{"date":"2017-01-06","close":45.66},{"date":"2017-01-09","close":45.44},{"date":"2017-01-10","close":45.38},{"date":"2017-01-11","close":45.52},{"date":"2017-01-12","close":45.51},{"date":"2017-01-13","close":45.54},{"date":"2017-01-17","close":45.68},{"date":"2017-01-18","close":45.72},{"date":"2017-01-19","close":45.47},{"date":"2017-01-20","close":45.63},{"date":"2017-01-23","close":45.61},{"date":"2017-01-24","close":45.72},{"date":"2017-01-25","close":45.87},{"date":"2017-01-26","close":45.8},{"date":"2017-01-27","close":45.82},{"date":"2017-01-30","close":45.68},{"date":"2017-01-31","close":45.79},{"date":"2017-02-01","close":45.48},{"date":"2017-02-02","close":45.75},{"date":"2017-02-03","close":45.99},{"date":"2017-02-06","close":45.86},{"date":"2017-02-07","close":45.98},{"date":"2017-02-08","close":46.14},{"date":"2017-02-09","close":46.34},{"date":"2017-02-10","close":46.51},{"date":"2017-02-13","close":46.66},{"date":"2017-02-14","close":46.69},{"date":"2017-02-15","close":46.87},{"date":"2017-02-16","close":47.07},{"date":"2017-02-17","close":47.11},{"date":"2017-02-21","close":47.45},{"date":"2017-02-22","close":47.46},{"date":"2017-02-23","close":47.71},{"date":"2017-02-24","close":47.94},{"date":"2017-02-27","close":47.85},{"date":"2017-02-28","close":47.87},{"date":"2017-03-01","close":48.18},{"date":"2017-03-02","close":48.07},{"date":"2017-03-03","close":47.98},{"date":"2017-03-06","close":47.89},{"date":"2017-03-07","close":47.81},{"date":"2017-03-08","close":47.65},{"date":"2017-03-09","close":47.67},{"date":"2017-03-10","close":47.88},{"date":"2017-03-13","close":47.96},{"date":"2017-03-14","close":47.81},{"date":"2017-03-15","close":48.28},{"date":"2017-03-16","close":48.12},{"date":"2017-03-17","close":48.26},{"date":"2017-03-20","close":48.1499},{"date":"2017-03-21","close":47.92},{"date":"2017-03-22","close":47.99},{"date":"2017-03-23","close":47.96},{"date":"2017-03-24","close":47.71},{"date":"2017-03-27","close":47.62},{"date":"2017-03-28","close":47.75},{"date":"2017-03-29","close":47.74},{"date":"2017-03-30","close":47.75},{"date":"2017-03-31","close":47.72},{"date":"2017-04-03","close":47.66},{"date":"2017-04-04","close":47.68},{"date":"2017-04-05","close":47.7},{"date":"2017-04-06","close":47.68},{"date":"2017-04-07","close":47.65},{"date":"2017-04-10","close":47.72},{"date":"2017-04-11","close":47.77},{"date":"2017-04-12","close":47.71},{"date":"2017-04-13","close":47.53},{"date":"2017-04-17","close":47.84},{"date":"2017-04-18","close":47.85},{"date":"2017-04-19","close":47.84},{"date":"2017-04-20","close":47.99},{"date":"2017-04-21","close":47.96},{"date":"2017-04-24","close":48.32},{"date":"2017-04-25","close":48.46},{"date":"2017-04-26","close":48.45},{"date":"2017-04-27","close":48.5},{"date":"2017-04-28","close":48.39},{"date":"2017-05-01","close":48.34},{"date":"2017-05-02","close":48.32},{"date":"2017-05-03","close":48.15},{"date":"2017-05-04","close":48.34},{"date":"2017-05-05","close":48.52},{"date":"2017-05-08","close":48.37},{"date":"2017-05-09","close":48.25},{"date":"2017-05-10","close":48.31},{"date":"2017-05-11","close":48.24},{"date":"2017-05-12","close":48.15},{"date":"2017-05-15","close":48.38},{"date":"2017-05-16","close":48.2},{"date":"2017-05-17","close":47.93},{"date":"2017-05-18","close":48.06},{"date":"2017-05-19","close":48.24},{"date":"2017-05-22","close":48.55},{"date":"2017-05-23","close":48.61},{"date":"2017-05-24","close":48.81},{"date":"2017-05-25","close":49.17},{"date":"2017-05-26","close":49.14},{"date":"2017-05-30","close":49.21},{"date":"2017-05-31","close":49.36},{"date":"2017-06-01","close":49.7},{"date":"2017-06-02","close":49.84},{"date":"2017-06-05","close":49.78},{"date":"2017-06-06","close":49.6},{"date":"2017-06-07","close":49.72},{"date":"2017-06-08","close":49.47},{"date":"2017-06-09","close":49.44},{"date":"2017-06-12","close":49.43},{"date":"2017-06-13","close":49.59},{"date":"2017-06-14","close":49.69},{"date":"2017-06-15","close":49.76},{"date":"2017-06-16","close":49.82},{"date":"2017-06-19","close":50.02},{"date":"2017-06-20","close":49.85},{"date":"2017-06-21","close":49.76},{"date":"2017-06-22","close":49.67},{"date":"2017-06-23","close":49.68},{"date":"2017-06-26","close":49.76},{"date":"2017-06-27","close":49.12},{"date":"2017-06-28","close":49.3},{"date":"2017-06-29","close":48.81},{"date":"2017-06-30","close":48.93},{"date":"2017-07-03","close":48.93},{"date":"2017-07-05","close":48.97},{"date":"2017-07-06","close":48.56},{"date":"2017-07-07","close":48.86},{"date":"2017-07-10","close":48.77},{"date":"2017-07-11","close":48.69},{"date":"2017-07-12","close":49.01},{"date":"2017-07-13","close":48.97},{"date":"2017-07-14","close":49.25},{"date":"2017-07-17","close":49.28},{"date":"2017-07-18","close":49.24},{"date":"2017-07-19","close":49.48},{"date":"2017-07-20","close":49.58},{"date":"2017-07-21","close":49.69},{"date":"2017-07-24","close":49.58},{"date":"2017-07-25","close":49.66},{"date":"2017-07-26","close":49.69},{"date":"2017-07-27","close":49.8},{"date":"2017-07-28","close":49.78},{"date":"2017-07-31","close":49.92},{"date":"2017-08-01","close":49.98},{"date":"2017-08-02","close":49.89},{"date":"2017-08-03","close":49.88},{"date":"2017-08-04","close":49.88},{"date":"2017-08-07","close":49.92},{"date":"2017-08-08","close":49.76},{"date":"2017-08-09","close":49.82},{"date":"2017-08-10","close":49.52},{"date":"2017-08-11","close":49.57},{"date":"2017-08-14","close":50.02},{"date":"2017-08-15","close":50.08},{"date":"2017-08-16","close":50.25},{"date":"2017-08-17","close":49.68},{"date":"2017-08-18","close":49.585},{"date":"2017-08-21","close":49.78},{"date":"2017-08-22","close":50.13},{"date":"2017-08-23","close":49.92},{"date":"2017-08-24","close":49.78},{"date":"2017-08-25","close":49.94},{"date":"2017-08-28","close":49.94},{"date":"2017-08-29","close":49.96},{"date":"2017-08-30","close":50.07},{"date":"2017-08-31","close":50.3},{"date":"2017-09-01","close":50.26},{"date":"2017-09-05","close":50.05},{"date":"2017-09-06","close":50.14},{"date":"2017-09-07","close":50.25},{"date":"2017-09-08","close":50.42},{"date":"2017-09-11","close":50.8},{"date":"2017-09-12","close":50.8},{"date":"2017-09-13","close":50.65},{"date":"2017-09-14","close":50.66},{"date":"2017-09-15","close":50.68},{"date":"2017-09-18","close":50.73},{"date":"2017-09-19","close":50.6},{"date":"2017-09-20","close":50.55},{"date":"2017-09-21","close":50.34},{"date":"2017-09-22","close":50.37},{"date":"2017-09-25","close":50.36},{"date":"2017-09-26","close":50.1},{"date":"2017-09-27","close":50.12},{"date":"2017-09-28","close":50.19},{"date":"2017-09-29","close":50.34},{"date":"2017-10-02","close":50.5},{"date":"2017-10-03","close":50.59},{"date":"2017-10-04","close":50.7},{"date":"2017-10-05","close":50.87},{"date":"2017-10-06","close":50.8},{"date":"2017-10-09","close":50.69},{"date":"2017-10-10","close":50.82},{"date":"2017-10-11","close":50.91},{"date":"2017-10-12","close":50.99},{"date":"2017-10-13","close":51.03},{"date":"2017-10-16","close":50.98},{"date":"2017-10-17","close":51.1},{"date":"2017-10-18","close":51.12},{"date":"2017-10-19","close":51.36},{"date":"2017-10-20","close":51.54},{"date":"2017-10-23","close":51.5},{"date":"2017-10-24","close":51.38},{"date":"2017-10-25","close":51.31},{"date":"2017-10-26","close":51.33},{"date":"2017-10-27","close":51.56},{"date":"2017-10-30","close":51.27},{"date":"2017-10-31","close":51.32},{"date":"2017-11-01","close":51.27},{"date":"2017-11-02","close":51.4},{"date":"2017-11-03","close":51.46},{"date":"2017-11-06","close":51.36},{"date":"2017-11-07","close":51.58},{"date":"2017-11-08","close":51.73},{"date":"2017-11-09","close":51.63},{"date":"2017-11-10","close":51.58},{"date":"2017-11-13","close":51.75},{"date":"2017-11-14","close":51.85},{"date":"2017-11-15","close":51.5},{"date":"2017-11-16","close":51.83},{"date":"2017-11-17","close":51.65},{"date":"2017-11-20","close":51.69},{"date":"2017-11-21","close":51.99},{"date":"2017-11-22","close":51.84},{"date":"2017-11-24","close":51.96},{"date":"2017-11-27","close":52.07},{"date":"2017-11-28","close":52.46},{"date":"2017-11-29","close":52.56},{"date":"2017-11-30","close":52.9},{"date":"2017-12-01","close":52.85},{"date":"2017-12-04","close":52.71},{"date":"2017-12-05","close":52.54},{"date":"2017-12-06","close":52.58},{"date":"2017-12-07","close":52.63},{"date":"2017-12-08","close":52.85},{"date":"2017-12-11","close":52.91},{"date":"2017-12-12","close":52.93},{"date":"2017-12-13","close":53.03},{"date":"2017-12-14","close":52.8},{"date":"2017-12-15","close":53.28},{"date":"2017-12-18","close":53.37},{"date":"2017-12-19","close":53.07},{"date":"2017-12-20","close":52.94},{"date":"2017-12-21","close":52.66},{"date":"2017-12-22","close":52.68},{"date":"2017-12-26","close":52.69},{"date":"2017-12-27","close":52.82},{"date":"2017-12-28","close":52.9},{"date":"2017-12-29","close":52.78},{"date":"2018-01-02","close":45.4373},{"date":"2018-01-03","close":45.5321},{"date":"2018-01-04","close":45.7129},{"date":"2018-01-05","close":45.9455},{"date":"2018-01-08","close":46.023},{"date":"2018-01-09","close":46.0488},{"date":"2018-01-10","close":45.8249},{"date":"2018-01-11","close":45.9627},{"date":"2018-01-12","close":46.1005},{"date":"2018-01-16","close":46.066},{"date":"2018-01-17","close":46.4966},{"date":"2018-01-18","close":46.4105},{"date":"2018-01-19","close":46.6086},{"date":"2018-01-22","close":46.9014},{"date":"2018-01-23","close":46.9789},{"date":"2018-01-24","close":47.0047},{"date":"2018-01-25","close":47.2373},{"date":"2018-01-26","close":47.6334},{"date":"2018-01-29","close":47.2717},{"date":"2018-01-30","close":46.9961},{"date":"2018-01-31","close":47.0392},{"date":"2018-02-01","close":46.91},{"date":"2018-02-02","close":46.1263},{"date":"2018-02-05","close":44.4642},{"date":"2018-02-06","close":44.7484},{"date":"2018-02-07","close":44.6106},{"date":"2018-02-08","close":43.2671},{"date":"2018-02-09","close":43.9819},{"date":"2018-02-12","close":44.4125},{"date":"2018-02-13","close":44.5503},{"date":"2018-02-14","close":44.9206},{"date":"2018-02-15","close":45.4804},{"date":"2018-02-16","close":45.6268},{"date":"2018-02-20","close":45.1618},{"date":"2018-02-21","close":44.8517},{"date":"2018-02-22","close":44.8948},{"date":"2018-02-23","close":45.5321},{"date":"2018-02-26","close":45.9368},{"date":"2018-02-27","close":45.4029},{"date":"2018-02-28","close":45.0412},{"date":"2018-03-01","close":44.5417},{"date":"2018-03-02","close":44.7656},{"date":"2018-03-05","close":45.2737},{"date":"2018-03-06","close":45.334},{"date":"2018-03-07","close":45.3598},{"date":"2018-03-08","close":45.6182},{"date":"2018-03-09","close":46.1521},{"date":"2018-03-12","close":46.0316},{"date":"2018-03-13","close":45.9799},{"date":"2018-03-14","close":45.7818},{"date":"2018-03-15","close":45.7388},{"date":"2018-03-16","close":45.8679},{"date":"2018-03-19","close":45.5062},{"date":"2018-03-20","close":45.5579},{"date":"2018-03-21","close":45.3512},{"date":"2018-03-22","close":44.5078},{"date":"2018-03-23","close":43.859},{"date":"2018-03-26","close":44.7327},{"date":"2018-03-27","close":44.3607},{"date":"2018-03-28","close":44.4818},{"date":"2018-03-29","close":44.923},{"date":"2018-04-02","close":44.1704},{"date":"2018-04-03","close":44.6462},{"date":"2018-04-04","close":45.1047},{"date":"2018-04-05","close":45.3209},{"date":"2018-04-06","close":44.5424},{"date":"2018-04-09","close":44.6981},{"date":"2018-04-10","close":45.122},{"date":"2018-04-11","close":44.9144},{"date":"2018-04-12","close":44.9922},{"date":"2018-04-13","close":45.0182},{"date":"2018-04-16","close":45.4767},{"date":"2018-04-17","close":45.8659},{"date":"2018-04-18","close":45.8486},{"date":"2018-04-19","close":45.5199},{"date":"2018-04-20","close":45.1912},{"date":"2018-04-23","close":45.2517},{"date":"2018-04-24","close":44.8625},{"date":"2018-04-25","close":44.8625},{"date":"2018-04-26","close":45.2517},{"date":"2018-04-27","close":45.295},{"date":"2018-04-30","close":45.0182},{"date":"2018-05-01","close":44.949},{"date":"2018-05-02","close":44.5078},{"date":"2018-05-03","close":44.5251},{"date":"2018-05-04","close":45.0009},{"date":"2018-05-07","close":45.0355},{"date":"2018-05-08","close":44.9749},{"date":"2018-05-09","close":45.1652},{"date":"2018-05-10","close":45.6064},{"date":"2018-05-11","close":45.7016},{"date":"2018-05-14","close":45.6064},{"date":"2018-05-15","close":45.2863},{"date":"2018-05-16","close":45.3555},{"date":"2018-05-17","close":45.2517},{"date":"2018-05-18","close":45.2344},{"date":"2018-05-21","close":45.5372},{"date":"2018-05-22","close":45.3209},{"date":"2018-05-23","close":45.5718},{"date":"2018-05-24","close":45.5545},{"date":"2018-05-25","close":45.5372},{"date":"2018-05-29","close":45.2604},{"date":"2018-05-30","close":45.814},{"date":"2018-05-31","close":45.468},{"date":"2018-06-01","close":45.6756},{"date":"2018-06-04","close":45.9092},{"date":"2018-06-05","close":45.8919},{"date":"2018-06-06","close":46.1341},{"date":"2018-06-07","close":46.1687},{"date":"2018-06-08","close":46.4023},{"date":"2018-06-11","close":46.3936},{"date":"2018-06-12","close":46.4801},{"date":"2018-06-13","close":46.2725},{"date":"2018-06-14","close":46.4455},{"date":"2018-06-15","close":46.6012},{"date":"2018-06-18","close":46.4369},{"date":"2018-06-19","close":46.3677},{"date":"2018-06-20","close":46.3417},{"date":"2018-06-21","close":46.212},{"date":"2018-06-22","close":46.3763},{"date":"2018-06-25","close":46.1947},{"date":"2018-06-26","close":46.1521},{"date":"2018-06-27","close":45.8215},{"date":"2018-06-28","close":46.1607},{"date":"2018-06-29","close":46.239},{"date":"2018-07-02","close":46.3086},{"date":"2018-07-03","close":46.3347},{"date":"2018-07-05","close":46.7},{"date":"2018-07-06","close":46.9436},{"date":"2018-07-09","close":47.0045},{"date":"2018-07-10","close":47.2654},{"date":"2018-07-11","close":47.1697},{"date":"2018-07-12","close":47.4742},{"date":"2018-07-13","close":47.4916},{"date":"2018-07-16","close":47.3524},{"date":"2018-07-17","close":47.5089},{"date":"2018-07-18","close":47.5089},{"date":"2018-07-19","close":47.5176},{"date":"2018-07-20","close":47.4829},{"date":"2018-07-23","close":47.4046},{"date":"2018-07-24","close":47.4655},{"date":"2018-07-25","close":47.8395},{"date":"2018-07-26","close":47.9004},{"date":"2018-07-27","close":47.6916},{"date":"2018-07-30","close":47.4133},{"date":"2018-07-31","close":47.7612},{"date":"2018-08-01","close":47.6394},{"date":"2018-08-02","close":47.8221},{"date":"2018-08-03","close":48.083},{"date":"2018-08-06","close":48.2135},{"date":"2018-08-07","close":48.2918},{"date":"2018-08-08","close":48.2918},{"date":"2018-08-09","close":48.3005},{"date":"2018-08-10","close":48.1352},{"date":"2018-08-13","close":48.0134},{"date":"2018-08-14","close":48.2831},{"date":"2018-08-15","close":48.257},{"date":"2018-08-16","close":48.631},{"date":"2018-08-17","close":48.9093},{"date":"2018-08-20","close":48.9963},{"date":"2018-08-21","close":48.9093},{"date":"2018-08-22","close":48.7789},{"date":"2018-08-23","close":48.7876},{"date":"2018-08-24","close":49.0659},{"date":"2018-08-27","close":49.1268},{"date":"2018-08-28","close":49.1268},{"date":"2018-08-29","close":49.3356},{"date":"2018-08-30","close":49.1355},{"date":"2018-08-31","close":49.2225},{"date":"2018-09-04","close":49.1964},{"date":"2018-09-05","close":49.2747},{"date":"2018-09-06","close":49.5182},{"date":"2018-09-07","close":49.3529},{"date":"2018-09-10","close":49.4573},{"date":"2018-09-11","close":49.5095},{"date":"2018-09-12","close":49.5965},{"date":"2018-09-13","close":49.8574},{"date":"2018-09-14","close":49.8661},{"date":"2018-09-17","close":49.7791},{"date":"2018-09-18","close":49.9444},{"date":"2018-09-19","close":49.6748},{"date":"2018-09-20","close":49.9705},{"date":"2018-09-21","close":50.0836},{"date":"2018-09-24","close":49.7269},{"date":"2018-09-25","close":49.6748},{"date":"2018-09-26","close":49.5027},{"date":"2018-09-27","close":49.5987},{"date":"2018-09-28","close":49.8347},{"date":"2018-10-01","close":49.8259},{"date":"2018-10-02","close":49.8434},{"date":"2018-10-03","close":49.6599},{"date":"2018-10-04","close":49.4328},{"date":"2018-10-05","close":49.459},{"date":"2018-10-08","close":49.5376},{"date":"2018-10-09","close":49.59},{"date":"2018-10-10","close":48.3407},{"date":"2018-10-11","close":47.2748},{"date":"2018-10-12","close":47.7203},{"date":"2018-10-15","close":47.7291},{"date":"2018-10-16","close":48.6028},{"date":"2018-10-17","close":48.6115},{"date":"2018-10-18","close":48.3057},{"date":"2018-10-19","close":48.3931},{"date":"2018-10-22","close":48.2271},{"date":"2018-10-23","close":48.0873},{"date":"2018-10-24","close":47.3621},{"date":"2018-10-25","close":47.6417},{"date":"2018-10-26","close":47.0214},{"date":"2018-10-29","close":47.0564},{"date":"2018-10-30","close":47.7203},{"date":"2018-10-31","close":47.8164},{"date":"2018-11-01","close":47.965},{"date":"2018-11-02","close":47.8776},{"date":"2018-11-05","close":48.2795},{"date":"2018-11-06","close":48.5853},{"date":"2018-11-07","close":49.3803},{"date":"2018-11-08","close":49.4065},{"date":"2018-11-09","close":49.3803},{"date":"2018-11-12","close":48.8212},{"date":"2018-11-13","close":48.7251},{"date":"2018-11-14","close":48.4717},{"date":"2018-11-15","close":48.7775},{"date":"2018-11-16","close":49.0396},{"date":"2018-11-19","close":48.5853},{"date":"2018-11-20","close":47.9475},{"date":"2018-11-21","close":47.9125},{"date":"2018-11-23","close":47.799},{"date":"2018-11-26","close":48.2009},{"date":"2018-11-27","close":48.3494},{"date":"2018-11-28","close":49.1619},{"date":"2018-11-29","close":49.1357},{"date":"2018-11-30","close":49.3629},{"date":"2018-12-03","close":49.791},{"date":"2018-12-04","close":48.9086},{"date":"2018-12-06","close":48.8823},{"date":"2018-12-07","close":48.1485},{"date":"2018-12-10","close":48.297},{"date":"2018-12-11","close":48.3494},{"date":"2018-12-12","close":48.4018},{"date":"2018-12-13","close":48.4892},{"date":"2018-12-14","close":47.8252},{"date":"2018-12-17","close":46.8053},{"date":"2018-12-18","close":46.6384},{"date":"2018-12-19","close":46.2343},{"date":"2018-12-20","close":45.5842},{"date":"2018-12-21","close":44.9693},{"date":"2018-12-24","close":43.7218},{"date":"2018-12-26","close":45.2152},{"date":"2018-12-27","close":45.7072},{"date":"2018-12-28","close":45.6571},{"date":"2018-12-31","close":46.0614},{"date":"2019-01-02","close":45.6571},{"date":"2019-01-03","close":44.989},{"date":"2019-01-04","close":45.9735},{"date":"2019-01-07","close":46.123},{"date":"2019-01-08","close":46.5185},{"date":"2019-01-09","close":46.5273},{"date":"2019-01-10","close":46.8789},{"date":"2019-01-11","close":46.8877},{"date":"2019-01-14","close":46.5449},{"date":"2019-01-15","close":47.0108},{"date":"2019-01-16","close":47.002},{"date":"2019-01-17","close":47.3185},{"date":"2019-01-18","close":47.8459},{"date":"2019-01-22","close":47.5119},{"date":"2019-01-23","close":47.7843},{"date":"2019-01-24","close":47.6701},{"date":"2019-01-25","close":47.8371},{"date":"2019-01-28","close":47.7316},{"date":"2019-01-29","close":47.8107},{"date":"2019-01-30","close":48.3206},{"date":"2019-01-31","close":48.6634},{"date":"2019-02-01","close":48.7776},{"date":"2019-02-04","close":49.1205},{"date":"2019-02-05","close":49.2611},{"date":"2019-02-06","close":49.1908},{"date":"2019-02-07","close":49.0853},{"date":"2019-02-08","close":49.2875},{"date":"2019-02-11","close":49.2963},{"date":"2019-02-12","close":49.6479},{"date":"2019-02-13","close":49.7622},{"date":"2019-02-14","close":49.6215},{"date":"2019-02-15","close":50.1314},{"date":"2019-02-19","close":50.2368},{"date":"2019-02-20","close":50.2808},{"date":"2019-02-21","close":50.3072},{"date":"2019-02-22","close":50.5797},{"date":"2019-02-25","close":50.439},{"date":"2019-02-26","close":50.4127},{"date":"2019-02-27","close":50.4039},{"date":"2019-02-28","close":50.5269},{"date":"2019-03-01","close":50.7906},{"date":"2019-03-04","close":50.5181},{"date":"2019-03-05","close":50.5093},{"date":"2019-03-06","close":50.316},{"date":"2019-03-07","close":50.0874},{"date":"2019-03-08","close":50.0435},{"date":"2019-03-11","close":50.6148},{"date":"2019-03-12","close":50.7467},{"date":"2019-03-13","close":51.0104},{"date":"2019-03-14","close":50.9665},{"date":"2019-03-15","close":51.1423},{"date":"2019-03-18","close":51.1774},{"date":"2019-03-19","close":51.0631},{"date":"2019-03-20","close":50.8742},{"date":"2019-03-21","close":51.5274},{"date":"2019-03-22","close":51.1302},{"date":"2019-03-25","close":51.192},{"date":"2019-03-26","close":51.5715},{"date":"2019-03-27","close":51.4303},{"date":"2019-03-28","close":51.6068},{"date":"2019-03-29","close":51.8981},{"date":"2019-04-01","close":52.0834},{"date":"2019-04-02","close":52.0481},{"date":"2019-04-03","close":52.0128},{"date":"2019-04-04","close":52.0481},{"date":"2019-04-05","close":52.2776},{"date":"2019-04-08","close":52.2688},{"date":"2019-04-09","close":52.1188},{"date":"2019-04-10","close":52.2423},{"date":"2019-04-11","close":52.2247},{"date":"2019-04-12","close":52.4542},{"date":"2019-04-15","close":52.5248},{"date":"2019-04-16","close":52.2158},{"date":"2019-04-17","close":51.8981},{"date":"2019-04-18","close":51.9864},{"date":"2019-04-22","close":51.9246},{"date":"2019-04-23","close":52.3659},{"date":"2019-04-24","close":52.4277},{"date":"2019-04-25","close":52.3924},{"date":"2019-04-26","close":52.6748},{"date":"2019-04-29","close":52.5424},{"date":"2019-04-30","close":53.0279},{"date":"2019-05-01","close":52.4983},{"date":"2019-05-02","close":52.5071},{"date":"2019-05-03","close":52.7189},{"date":"2019-05-06","close":52.6925},{"date":"2019-05-07","close":52.0923},{"date":"2019-05-08","close":52.0746},{"date":"2019-05-09","close":52.0746},{"date":"2019-05-10","close":52.4718},{"date":"2019-05-13","close":51.8716},{"date":"2019-05-14","close":52.0923},{"date":"2019-05-15","close":52.3129},{"date":"2019-05-16","close":52.7895},{"date":"2019-05-17","close":52.7189},{"date":"2019-05-20","close":52.6395},{"date":"2019-05-21","close":53.0014},{"date":"2019-05-22","close":53.1514},{"date":"2019-05-23","close":52.9043},{"date":"2019-05-24","close":52.9396},{"date":"2019-05-28","close":52.3835},{"date":"2019-05-29","close":52.0923},{"date":"2019-05-30","close":52.3659},{"date":"2019-05-31","close":52.1717},{"date":"2019-06-03","close":52.4542},{"date":"2019-06-04","close":53.0014},{"date":"2019-06-05","close":53.7251},{"date":"2019-06-06","close":54.087},{"date":"2019-06-07","close":54.4136},{"date":"2019-06-10","close":54.3606},{"date":"2019-06-11","close":54.1929},{"date":"2019-06-12","close":54.4224},{"date":"2019-06-13","close":54.4665},{"date":"2019-06-14","close":54.6431},{"date":"2019-06-17","close":54.5321},{"date":"2019-06-18","close":54.7185},{"date":"2019-06-19","close":55.029},{"date":"2019-06-20","close":55.4283},{"date":"2019-06-21","close":55.2419},{"date":"2019-06-24","close":55.2952},{"date":"2019-06-25","close":54.9669},{"date":"2019-06-26","close":54.3547},{"date":"2019-06-27","close":54.5588},{"date":"2019-06-28","close":54.7717},{"date":"2019-07-01","close":55.0024},{"date":"2019-07-02","close":55.4105},{"date":"2019-07-03","close":56.005},{"date":"2019-07-05","close":55.8897},{"date":"2019-07-08","close":55.7832},{"date":"2019-07-09","close":55.8808},{"date":"2019-07-10","close":56.1381},{"date":"2019-07-11","close":56.147},{"date":"2019-07-12","close":56.2712},{"date":"2019-07-15","close":56.3688},{"date":"2019-07-16","close":56.218},{"date":"2019-07-17","close":56.0583},{"date":"2019-07-18","close":56.3156},{"date":"2019-07-19","close":55.8009},{"date":"2019-07-22","close":55.8098},{"date":"2019-07-23","close":55.9873},{"date":"2019-07-24","close":55.9695},{"date":"2019-07-25","close":55.9962},{"date":"2019-07-26","close":56.4132},{"date":"2019-07-29","close":56.493},{"date":"2019-07-30","close":56.2357},{"date":"2019-07-31","close":55.6856},{"date":"2019-08-01","close":55.6057},{"date":"2019-08-02","close":55.5348},{"date":"2019-08-05","close":54.2305},{"date":"2019-08-06","close":55.0823},{"date":"2019-08-07","close":55.3396},{"date":"2019-08-08","close":56.2712},{"date":"2019-08-09","close":56.1115},{"date":"2019-08-12","close":55.6679},{"date":"2019-08-13","close":56.1558},{"date":"2019-08-14","close":54.9225},{"date":"2019-08-15","close":55.3573},{"date":"2019-08-16","close":55.8808},{"date":"2019-08-19","close":56.3599},{"date":"2019-08-20","close":55.9873},{"date":"2019-08-21","close":56.3688},{"date":"2019-08-22","close":56.4753},{"date":"2019-08-23","close":55.4283},{"date":"2019-08-26","close":55.9873},{"date":"2019-08-27","close":55.9252},{"date":"2019-08-28","close":56.1913},{"date":"2019-08-29","close":56.6527},{"date":"2019-08-30","close":56.5729},{"date":"2019-09-03","close":56.6439},{"date":"2019-09-04","close":57.123},{"date":"2019-09-05","close":57.2472},{"date":"2019-09-06","close":57.3981},{"date":"2019-09-09","close":56.9278},{"date":"2019-09-10","close":56.4575},{"date":"2019-09-11","close":56.6439},{"date":"2019-09-12","close":56.8923},{"date":"2019-09-13","close":56.635},{"date":"2019-09-16","close":56.5285},{"date":"2019-09-17","close":57.0076},{"date":"2019-09-18","close":57.0609},{"date":"2019-09-19","close":57.1496},{"date":"2019-09-20","close":57.0076},{"date":"2019-09-23","close":57.0875},{"date":"2019-09-24","close":56.9957},{"date":"2019-09-25","close":57.0581},{"date":"2019-09-26","close":57.165},{"date":"2019-09-27","close":56.862},{"date":"2019-09-30","close":57.1294},{"date":"2019-10-01","close":56.6481},{"date":"2019-10-02","close":55.8638},{"date":"2019-10-03","close":56.2381},{"date":"2019-10-04","close":57.067},{"date":"2019-10-07","close":56.7551},{"date":"2019-10-08","close":56.1312},{"date":"2019-10-09","close":56.5144},{"date":"2019-10-10","close":56.7729},{"date":"2019-10-11","close":56.8353},{"date":"2019-10-14","close":56.7551},{"date":"2019-10-15","close":56.8977},{"date":"2019-10-16","close":56.9244},{"date":"2019-10-17","close":57.067},{"date":"2019-10-18","close":57.1116},{"date":"2019-10-21","close":57.2363},{"date":"2019-10-22","close":56.7462},{"date":"2019-10-23","close":56.8264},{"date":"2019-10-24","close":56.8353},{"date":"2019-10-25","close":56.6035},{"date":"2019-10-28","close":56.5946},{"date":"2019-10-29","close":56.7818},{"date":"2019-10-30","close":57.0937},{"date":"2019-10-31","close":56.9957},{"date":"2019-11-01","close":57.0224},{"date":"2019-11-04","close":56.6125},{"date":"2019-11-05","close":56.3362},{"date":"2019-11-06","close":56.6481},{"date":"2019-11-07","close":56.6125},{"date":"2019-11-08","close":56.5946},{"date":"2019-11-11","close":56.4877},{"date":"2019-11-12","close":56.5233},{"date":"2019-11-13","close":56.8531},{"date":"2019-11-14","close":56.9868},{"date":"2019-11-15","close":57.2631},{"date":"2019-11-18","close":57.4057},{"date":"2019-11-19","close":57.477},{"date":"2019-11-20","close":57.4235},{"date":"2019-11-21","close":57.1472},{"date":"2019-11-22","close":57.1918},{"date":"2019-11-25","close":57.3255},{"date":"2019-11-26","close":57.78},{"date":"2019-11-27","close":57.9493},{"date":"2019-11-29","close":57.7889},{"date":"2019-12-02","close":57.3878},{"date":"2019-12-03","close":57.2542},{"date":"2019-12-04","close":57.5305},{"date":"2019-12-05","close":57.6285},{"date":"2019-12-06","close":57.8602},{"date":"2019-12-09","close":57.7265},{"date":"2019-12-10","close":57.6641},{"date":"2019-12-11","close":57.6552},{"date":"2019-12-12","close":57.7978},{"date":"2019-12-13","close":57.9404},{"date":"2019-12-16","close":58.213},{"date":"2019-12-17","close":58.1771},{"date":"2019-12-18","close":58.1502},{"date":"2019-12-19","close":58.3833},{"date":"2019-12-20","close":58.7599},{"date":"2019-12-23","close":58.5088},{"date":"2019-12-24","close":58.5626},{"date":"2019-12-26","close":58.733},{"date":"2019-12-27","close":58.8764},{"date":"2019-12-30","close":58.6882},{"date":"2019-12-31","close":58.8137},{"date":"2020-01-02","close":58.8316},{"date":"2020-01-03","close":58.8675},{"date":"2020-01-06","close":58.9482},{"date":"2020-01-07","close":58.7061},{"date":"2020-01-08","close":58.8316},{"date":"2020-01-09","close":59.1992},{"date":"2020-01-10","close":59.1723},{"date":"2020-01-13","close":59.5309},{"date":"2020-01-14","close":59.495},{"date":"2020-01-15","close":59.9075},{"date":"2020-01-16","close":60.3647},{"date":"2020-01-17","close":60.6247},{"date":"2020-01-21","close":60.7771},{"date":"2020-01-22","close":60.8847},{"date":"2020-01-23","close":61.0281},{"date":"2020-01-24","close":60.7412},{"date":"2020-01-27","close":60.3109},{"date":"2020-01-28","close":60.6695},{"date":"2020-01-29","close":60.4633},{"date":"2020-01-30","close":60.9385},{"date":"2020-01-31","close":60.1944},{"date":"2020-02-03","close":60.5171},{"date":"2020-02-04","close":60.9295},{"date":"2020-02-05","close":61.4047},{"date":"2020-02-06","close":61.4764},{"date":"2020-02-07","close":61.315},{"date":"2020-02-10","close":61.6737},{"date":"2020-02-11","close":61.7812},{"date":"2020-02-12","close":61.8709},{"date":"2020-02-13","close":62.1668},{"date":"2020-02-14","close":62.4626},{"date":"2020-02-18","close":62.4178},{"date":"2020-02-19","close":62.3909},{"date":"2020-02-20","close":62.2654},{"date":"2020-02-21","close":62.0861},{"date":"2020-02-24","close":60.8309},{"date":"2020-02-25","close":59.3068},{"date":"2020-02-26","close":59.1006},{"date":"2020-02-27","close":56.4737},{"date":"2020-02-28","close":54.9316},{"date":"2020-03-02","close":57.9709},{"date":"2020-03-03","close":56.9668},{"date":"2020-03-04","close":59.5309},{"date":"2020-03-05","close":58.0606},{"date":"2020-03-06","close":57.5406},{"date":"2020-03-09","close":54.062},{"date":"2020-03-10","close":55.8013},{"date":"2020-03-11","close":53.3716},{"date":"2020-03-12","close":48.3599},{"date":"2020-03-13","close":51.5785},{"date":"2020-03-16","close":46.3785},{"date":"2020-03-17","close":48.8082},{"date":"2020-03-18","close":46.5578},{"date":"2020-03-19","close":45.7509},{"date":"2020-03-20","close":43.3482},{"date":"2020-03-23","close":41.7882},{"date":"2020-03-24","close":45.4103},{"date":"2020-03-25","close":46.2068},{"date":"2020-03-26","close":49.4274},{"date":"2020-03-27","close":48.399},{"date":"2020-03-30","close":49.9506},{"date":"2020-03-31","close":48.7238},{"date":"2020-04-01","close":46.8564},{"date":"2020-04-02","close":47.9028},{"date":"2020-04-03","close":47.2262},{"date":"2020-04-06","close":50.2032},{"date":"2020-04-07","close":50.1221},{"date":"2020-04-08","close":51.9624},{"date":"2020-04-09","close":53.3697},{"date":"2020-04-13","close":52.2601},{"date":"2020-04-14","close":53.7576},{"date":"2020-04-15","close":52.4405},{"date":"2020-04-16","close":52.7112},{"date":"2020-04-17","close":54.2448},{"date":"2020-04-20","close":53.063},{"date":"2020-04-21","close":51.7368},{"date":"2020-04-22","close":52.6751},{"date":"2020-04-23","close":52.2781},{"date":"2020-04-24","close":52.7563},{"date":"2020-04-27","close":53.5952},{"date":"2020-04-28","close":53.5862},{"date":"2020-04-29","close":54.1004},{"date":"2020-04-30","close":53.2885},{"date":"2020-05-01","close":52.1969},{"date":"2020-05-04","close":52.3503},{"date":"2020-05-05","close":52.8916},{"date":"2020-05-06","close":52.224},{"date":"2020-05-07","close":52.8374},{"date":"2020-05-08","close":53.5682},{"date":"2020-05-11","close":53.4058},{"date":"2020-05-12","close":52.4946},{"date":"2020-05-13","close":51.7459},{"date":"2020-05-14","close":52.242},{"date":"2020-05-15","close":52.4676},{"date":"2020-05-18","close":53.911},{"date":"2020-05-19","close":53.2885},{"date":"2020-05-20","close":53.7576},{"date":"2020-05-21","close":53.3968},{"date":"2020-05-22","close":53.5862},{"date":"2020-05-26","close":54.1906},{"date":"2020-05-27","close":54.8672},{"date":"2020-05-28","close":55.3634},{"date":"2020-05-29","close":55.5889},{"date":"2020-06-01","close":55.7784},{"date":"2020-06-02","close":55.9317},{"date":"2020-06-03","close":56.4189},{"date":"2020-06-04","close":55.9859},{"date":"2020-06-05","close":57.1406},{"date":"2020-06-08","close":57.745},{"date":"2020-06-09","close":57.1406},{"date":"2020-06-10","close":56.8699},{"date":"2020-06-11","close":54.0192},{"date":"2020-06-12","close":54.362},{"date":"2020-06-15","close":54.7537},{"date":"2020-06-16","close":55.5516},{"date":"2020-06-17","close":55.4065},{"date":"2020-06-18","close":55.4337},{"date":"2020-06-19","close":55.0892},{"date":"2020-06-22","close":55.2071},{"date":"2020-06-23","close":55.1708},{"date":"2020-06-24","close":54.0102},{"date":"2020-06-25","close":54.5271},{"date":"2020-06-26","close":53.6929},{"date":"2020-06-29","close":54.3185},{"date":"2020-06-30","close":54.9713},{"date":"2020-07-01","close":55.2071},{"date":"2020-07-02","close":55.3793},{"date":"2020-07-06","close":55.6785},{"date":"2020-07-07","close":55.2887},{"date":"2020-07-08","close":55.3974},{"date":"2020-07-09","close":55.071},{"date":"2020-07-10","close":55.4972},{"date":"2020-07-13","close":55.1073},{"date":"2020-07-14","close":55.9777},{"date":"2020-07-15","close":56.3857},{"date":"2020-07-16","close":56.4311},{"date":"2020-07-17","close":57.0023},{"date":"2020-07-20","close":57.0385},{"date":"2020-07-21","close":57.1292},{"date":"2020-07-22","close":57.6823},{"date":"2020-07-23","close":57.3921},{"date":"2020-07-24","close":57.0476},{"date":"2020-07-27","close":57.2471},{"date":"2020-07-28","close":57.102},{"date":"2020-07-29","close":57.6369},{"date":"2020-07-30","close":57.4012},{"date":"2020-07-31","close":57.4828},{"date":"2020-08-03","close":57.5372},{"date":"2020-08-04","close":57.7911},{"date":"2020-08-05","close":57.7457},{"date":"2020-08-06","close":57.8908},{"date":"2020-08-07","close":58.326},{"date":"2020-08-10","close":58.2625},{"date":"2020-08-11","close":57.7276},{"date":"2020-08-12","close":58.3169},{"date":"2020-08-13","close":58.2081},{"date":"2020-08-14","close":58.2172},{"date":"2020-08-17","close":58.4892},{"date":"2020-08-18","close":58.4892},{"date":"2020-08-19","close":58.0631},{"date":"2020-08-20","close":58.0631},{"date":"2020-08-21","close":57.9905},{"date":"2020-08-24","close":58.3623},{"date":"2020-08-25","close":58.471},{"date":"2020-08-26","close":58.6252},{"date":"2020-08-27","close":58.8972},{"date":"2020-08-28","close":59.1692},{"date":"2020-08-31","close":59.0513},{"date":"2020-09-01","close":59.0332},{"date":"2020-09-02","close":60.1665},{"date":"2020-09-03","close":58.7249},{"date":"2020-09-04","close":58.3623},{"date":"2020-09-08","close":57.4284},{"date":"2020-09-09","close":58.3169},{"date":"2020-09-10","close":57.5009},{"date":"2020-09-11","close":57.6732},{"date":"2020-09-14","close":58.4801},{"date":"2020-09-15","close":58.7521},{"date":"2020-09-16","close":58.7431},{"date":"2020-09-17","close":58.4348},{"date":"2020-09-18","close":57.8999},{"date":"2020-09-21","close":57.2199},{"date":"2020-09-22","close":57.6097},{"date":"2020-09-23","close":56.4917},{"date":"2020-09-24","close":56.5646},{"date":"2020-09-25","close":57.3482},{"date":"2020-09-28","close":57.986},{"date":"2020-09-29","close":57.7309},{"date":"2020-09-30","close":58.068},{"date":"2020-10-01","close":58.314},{"date":"2020-10-02","close":58.0863},{"date":"2020-10-05","close":58.8516},{"date":"2020-10-06","close":58.2411},{"date":"2020-10-07","close":58.9428},{"date":"2020-10-08","close":59.4986},{"date":"2020-10-09","close":59.8812},{"date":"2020-10-12","close":60.437},{"date":"2020-10-13","close":60.027},{"date":"2020-10-14","close":59.7537},{"date":"2020-10-15","close":59.4894},{"date":"2020-10-16","close":59.617},{"date":"2020-10-19","close":58.715},{"date":"2020-10-20","close":58.7878},{"date":"2020-10-21","close":58.8699},{"date":"2020-10-22","close":59.0703},{"date":"2020-10-23","close":59.2525},{"date":"2020-10-26","close":58.3778},{"date":"2020-10-27","close":57.9405},{"date":"2020-10-28","close":56.2275},{"date":"2020-10-29","close":56.3733},{"date":"2020-10-30","close":56.1819},{"date":"2020-11-02","close":56.9929},{"date":"2020-11-03","close":57.9496},{"date":"2020-11-04","close":58.5874},{"date":"2020-11-05","close":59.0885},{"date":"2020-11-06","close":59.289},{"date":"2020-11-09","close":60.2548},{"date":"2020-11-10","close":60.683},{"date":"2020-11-11","close":60.9746},{"date":"2020-11-12","close":60.3459},{"date":"2020-11-13","close":61.1295},{"date":"2020-11-16","close":61.6124},{"date":"2020-11-17","close":61.2297},{"date":"2020-11-18","close":60.4553},{"date":"2020-11-19","close":60.5646},{"date":"2020-11-20","close":60.2731},{"date":"2020-11-23","close":60.355},{"date":"2020-11-24","close":60.9017},{"date":"2020-11-25","close":60.7924},{"date":"2020-11-27","close":60.8835},{"date":"2020-11-30","close":60.7286},{"date":"2020-12-01","close":61.1751},{"date":"2020-12-02","close":60.9746},{"date":"2020-12-03","close":60.8653},{"date":"2020-12-04","close":61.1751},{"date":"2020-12-07","close":61.1113},{"date":"2020-12-08","close":61.2935},{"date":"2020-12-09","close":61.0111},{"date":"2020-12-10","close":60.7742},{"date":"2020-12-11","close":60.8835},{"date":"2020-12-14","close":60.7114},{"date":"2020-12-15","close":61.343},{"date":"2020-12-16","close":61.3247},{"date":"2020-12-17","close":61.9196},{"date":"2020-12-18","close":61.9105},{"date":"2020-12-21","close":61.3979},{"date":"2020-12-22","close":61.2057},{"date":"2020-12-23","close":61.1691},{"date":"2020-12-24","close":61.4254},{"date":"2020-12-28","close":61.6359},{"date":"2020-12-29","close":61.5077},{"date":"2020-12-30","close":61.5901},{"date":"2020-12-31","close":62.1301},{"date":"2021-01-04","close":61.2606},{"date":"2021-01-05","close":61.3247},{"date":"2021-01-06","close":61.883},{"date":"2021-01-07","close":62.2583},{"date":"2021-01-08","close":62.5878},{"date":"2021-01-11","close":62.2674},{"date":"2021-01-12","close":61.883},{"date":"2021-01-13","close":61.8739},{"date":"2021-01-14","close":61.526},{"date":"2021-01-15","close":61.5901},{"date":"2021-01-19","close":61.9105},{"date":"2021-01-20","close":62.4688},{"date":"2021-01-21","close":62.1576},{"date":"2021-01-22","close":62.002},{"date":"2021-01-25","close":62.4596},{"date":"2021-01-26","close":62.4139},{"date":"2021-01-27","close":61.0226},{"date":"2021-01-28","close":61.2606},{"date":"2021-01-29","close":60.4368},{"date":"2021-02-01","close":61.0226},{"date":"2021-02-02","close":61.5626},{"date":"2021-02-03","close":61.2332},{"date":"2021-02-04","close":61.6633},{"date":"2021-02-05","close":61.9837},{"date":"2021-02-08","close":62.2674},{"date":"2021-02-09","close":62.304},{"date":"2021-02-10","close":62.1576},{"date":"2021-02-11","close":62.1851},{"date":"2021-02-12","close":62.2674},{"date":"2021-02-16","close":61.8189},{"date":"2021-02-17","close":61.9928},{"date":"2021-02-18","close":62.0569},{"date":"2021-02-19","close":61.4345},{"date":"2021-02-22","close":61.1416},{"date":"2021-02-23","close":61.2423},{"date":"2021-02-24","close":61.5535},{"date":"2021-02-25","close":60.803},{"date":"2021-02-26","close":60.208},{"date":"2021-03-01","close":61.2332},{"date":"2021-03-02","close":61.0226},{"date":"2021-03-03","close":60.2995},{"date":"2021-03-04","close":59.6588},{"date":"2021-03-05","close":61.0135},{"date":"2021-03-08","close":61.1874},{"date":"2021-03-09","close":61.5352},{"date":"2021-03-10","close":61.9196},{"date":"2021-03-11","close":62.0661},{"date":"2021-03-12","close":62.359},{"date":"2021-03-15","close":62.7983},{"date":"2021-03-16","close":62.9081},{"date":"2021-03-17","close":62.6244},{"date":"2021-03-18","close":62.1759},{"date":"2021-03-19","close":62.0386},{"date":"2021-03-22","close":62.597},{"date":"2021-03-23","close":62.5329},{"date":"2021-03-24","close":62.4047},{"date":"2021-03-25","close":62.8036},{"date":"2021-03-26","close":63.8696},{"date":"2021-03-29","close":64.2188},{"date":"2021-03-30","close":63.6582},{"date":"2021-03-31","close":63.5847},{"date":"2021-04-01","close":64.0718},{"date":"2021-04-05","close":64.8253},{"date":"2021-04-06","close":64.8069},{"date":"2021-04-07","close":64.6599},{"date":"2021-04-08","close":64.7794},{"date":"2021-04-09","close":65.0367},{"date":"2021-04-12","close":65.1102},{"date":"2021-04-13","close":65.3124},{"date":"2021-04-14","close":65.2389},{"date":"2021-04-15","close":65.9924},{"date":"2021-04-16","close":66.3509},{"date":"2021-04-19","close":66.1487},{"date":"2021-04-20","close":66.3417},{"date":"2021-04-21","close":66.6266},{"date":"2021-04-22","close":66.259},{"date":"2021-04-23","close":66.5622},{"date":"2021-04-26","close":66.2498},{"date":"2021-04-27","close":66.0935},{"date":"2021-04-28","close":65.9189},{"date":"2021-04-29","close":66.2498},{"date":"2021-04-30","close":66.1211},{"date":"2021-05-03","close":66.5255},{"date":"2021-05-04","close":66.259},{"date":"2021-05-05","close":66.2038},{"date":"2021-05-06","close":66.7184},{"date":"2021-05-07","close":67.0125},{"date":"2021-05-10","close":67.1136},{"date":"2021-05-11","close":66.4611},{"date":"2021-05-12","close":65.3675},{"date":"2021-05-13","close":66.2038},{"date":"2021-05-14","close":66.7552},{"date":"2021-05-17","close":66.4887},{"date":"2021-05-18","close":66.1946},{"date":"2021-05-19","close":65.9189},{"date":"2021-05-20","close":66.7001},{"date":"2021-05-21","close":66.599},{"date":"2021-05-24","close":66.8195},{"date":"2021-05-25","close":66.5439},{"date":"2021-05-26","close":66.4979},{"date":"2021-05-27","close":66.4611},{"date":"2021-05-28","close":66.7001},{"date":"2021-06-01","close":66.3049},{"date":"2021-06-02","close":66.5255},{"date":"2021-06-03","close":66.4979},{"date":"2021-06-04","close":67.0033},{"date":"2021-06-07","close":66.9574},{"date":"2021-06-08","close":66.8747},{"date":"2021-06-09","close":67.0125},{"date":"2021-06-10","close":67.5775},{"date":"2021-06-11","close":67.4946},{"date":"2021-06-14","close":67.6052},{"date":"2021-06-15","close":67.3563},{"date":"2021-06-16","close":66.8217},{"date":"2021-06-17","close":66.9876},{"date":"2021-06-18","close":66.2134},{"date":"2021-06-21","close":67.0614},{"date":"2021-06-22","close":67.2641},{"date":"2021-06-23","close":66.9231},{"date":"2021-06-24","close":67.3563},{"date":"2021-06-25","close":67.7987},{"date":"2021-06-28","close":67.9278},{"date":"2021-06-29","close":67.9001},{"date":"2021-06-30","close":67.8448},{"date":"2021-07-01","close":68.2596},{"date":"2021-07-02","close":68.6835},{"date":"2021-07-06","close":68.6743},{"date":"2021-07-07","close":69.0891},{"date":"2021-07-08","close":68.6374},{"date":"2021-07-09","close":69.1167},{"date":"2021-07-12","close":69.1352},{"date":"2021-07-13","close":68.9877},{"date":"2021-07-14","close":69.2365},{"date":"2021-07-15","close":69.3011},{"date":"2021-07-16","close":69.384},{"date":"2021-07-19","close":68.7388},{"date":"2021-07-20","close":69.3011},{"date":"2021-07-21","close":69.3379},{"date":"2021-07-22","close":69.5591},{"date":"2021-07-23","close":70.278},{"date":"2021-07-26","close":70.149},{"date":"2021-07-27","close":70.2596},{"date":"2021-07-28","close":70.0937},{"date":"2021-07-29","close":70.2596},{"date":"2021-07-30","close":70.2504},{"date":"2021-08-02","close":70.1306},{"date":"2021-08-03","close":70.5638},{"date":"2021-08-04","close":70.2872},{"date":"2021-08-05","close":70.5269},{"date":"2021-08-06","close":70.49},{"date":"2021-08-09","close":70.5638},{"date":"2021-08-10","close":70.4992},{"date":"2021-08-11","close":70.6006},{"date":"2021-08-12","close":70.7573},{"date":"2021-08-13","close":71.0522},{"date":"2021-08-16","close":71.4209},{"date":"2021-08-17","close":71.4947},{"date":"2021-08-18","close":70.6744},{"date":"2021-08-19","close":70.9877},{"date":"2021-08-20","close":71.5131},{"date":"2021-08-23","close":71.6606},{"date":"2021-08-24","close":71.4301},{"date":"2021-08-25","close":71.4209},{"date":"2021-08-26","close":71.0799},{"date":"2021-08-27","close":71.3933},{"date":"2021-08-30","close":71.6513},{"date":"2021-08-31","close":71.5684},{"date":"2021-09-01","close":71.8357},{"date":"2021-09-02","close":72.149},{"date":"2021-09-03","close":72.1306},{"date":"2021-09-07","close":71.3564},{"date":"2021-09-08","close":71.7066},{"date":"2021-09-09","close":71.2274},{"date":"2021-09-10","close":70.8402},{"date":"2021-09-13","close":70.6467},{"date":"2021-09-14","close":70.3425},{"date":"2021-09-15","close":70.6836},{"date":"2021-09-16","close":70.4992},{"date":"2021-09-17","close":69.9462},{"date":"2021-09-20","close":69.2826},{"date":"2021-09-21","close":69.2458},{"date":"2021-09-22","close":69.5868},{"date":"2021-09-23","close":70.066},{"date":"2021-09-24","close":70.0068},{"date":"2021-09-27","close":69.3222},{"date":"2021-09-28","close":68.2583},{"date":"2021-09-29","close":68.6839},{"date":"2021-09-30","close":67.9993},{"date":"2021-10-01","close":68.3786},{"date":"2021-10-04","close":67.7957},{"date":"2021-10-05","close":68.212},{"date":"2021-10-06","close":68.5266},{"date":"2021-10-07","close":69.1372},{"date":"2021-10-08","close":68.8504},{"date":"2021-10-11","close":68.4896},{"date":"2021-10-12","close":68.5081},{"date":"2021-10-13","close":68.9244},{"date":"2021-10-14","close":69.9328},{"date":"2021-10-15","close":70.0438},{"date":"2021-10-18","close":70.1456},{"date":"2021-10-19","close":70.71},{"date":"2021-10-20","close":71.0985},{"date":"2021-10-21","close":71.4316},{"date":"2021-10-22","close":71.7184},{"date":"2021-10-25","close":71.8109},{"date":"2021-10-26","close":71.8017},{"date":"2021-10-27","close":71.0523},{"date":"2021-10-28","close":71.5148},{"date":"2021-10-29","close":71.7461},{"date":"2021-11-01","close":71.6629},{"date":"2021-11-02","close":72.0422},{"date":"2021-11-03","close":72.2272},{"date":"2021-11-04","close":72.3197},{"date":"2021-11-05","close":71.9589},{"date":"2021-11-08","close":72.0237},{"date":"2021-11-09","close":71.9774},{"date":"2021-11-10","close":71.9589},{"date":"2021-11-11","close":71.8572},{"date":"2021-11-12","close":72.3105},{"date":"2021-11-15","close":72.3568},{"date":"2021-11-16","close":72.5695},{"date":"2021-11-17","close":72.3383},{"date":"2021-11-18","close":72.1717},{"date":"2021-11-19","close":72.0884},{"date":"2021-11-22","close":71.8109},{"date":"2021-11-23","close":71.9219},{"date":"2021-11-24","close":72.0977},{"date":"2021-11-26","close":71.2188},{"date":"2021-11-29","close":71.8017},{"date":"2021-11-30","close":70.2751},{"date":"2021-12-01","close":69.7941},{"date":"2021-12-02","close":70.969},{"date":"2021-12-03","close":70.8672},{"date":"2021-12-06","close":71.4686},{"date":"2021-12-07","close":72.2087},{"date":"2021-12-08","close":72.3012},{"date":"2021-12-09","close":72.0422},{"date":"2021-12-10","close":72.8008},{"date":"2021-12-13","close":73.1164},{"date":"2021-12-14","close":72.6245},{"date":"2021-12-15","close":73.6547},{"date":"2021-12-16","close":73.7661},{"date":"2021-12-17","close":72.9586},{"date":"2021-12-20","close":72.6152},{"date":"2021-12-21","close":73.1442},{"date":"2021-12-22","close":73.664},{"date":"2021-12-23","close":73.9424},{"date":"2021-12-27","close":74.7777},{"date":"2021-12-28","close":74.8891},{"date":"2021-12-29","close":75.2139},{"date":"2021-12-30","close":75.1768},{"date":"2021-12-31","close":75.084},{"date":"2022-01-03","close":74.6199},{"date":"2022-01-04","close":74.3693},{"date":"2022-01-05","close":73.4783},{"date":"2022-01-06","close":73.1721},{"date":"2022-01-07","close":72.9029},{"date":"2022-01-10","close":72.7173},{"date":"2022-01-11","close":72.9679},{"date":"2022-01-12","close":73.0514},{"date":"2022-01-13","close":72.3089},{"date":"2022-01-14","close":72.0026},{"date":"2022-01-18","close":71.2602},{"date":"2022-01-19","close":71.1766},{"date":"2022-01-20","close":70.5084},{"date":"2022-01-21","close":69.7845},{"date":"2022-01-24","close":70.1},{"date":"2022-01-25","close":68.9677},{"date":"2022-01-26","close":68.1417},{"date":"2022-01-27","close":68.1231},{"date":"2022-01-28","close":69.7566},{"date":"2022-01-31","close":70.5919},{"date":"2022-02-01","close":70.694},{"date":"2022-02-02","close":71.4087},{"date":"2022-02-03","close":70.5734},{"date":"2022-02-04","close":70.397},{"date":"2022-02-07","close":70.2485},{"date":"2022-02-08","close":70.462},{"date":"2022-02-09","close":71.2973},{"date":"2022-02-10","close":69.868},{"date":"2022-02-11","close":69.1626},{"date":"2022-02-14","close":68.8285},{"date":"2022-02-15","close":69.3111},{"date":"2022-02-16","close":69.1162},{"date":"2022-02-17","close":68.2716},{"date":"2022-02-18","close":68.1046},{"date":"2022-02-22","close":67.5941},{"date":"2022-02-23","close":66.7124},{"date":"2022-02-24","close":67.3992},{"date":"2022-02-25","close":68.912},{"date":"2022-02-28","close":68.4294},{"date":"2022-03-01","close":68.1788},{"date":"2022-03-02","close":69.1534},{"date":"2022-03-03","close":69.3761},{"date":"2022-03-04","close":69.8402},{"date":"2022-03-07","close":68.7543},{"date":"2022-03-08","close":67.4642},{"date":"2022-03-09","close":68.5501},{"date":"2022-03-10","close":68.448},{"date":"2022-03-11","close":67.9654},{"date":"2022-03-14","close":67.8911},{"date":"2022-03-15","close":69.1162},{"date":"2022-03-16","close":69.803},{"date":"2022-03-17","close":70.6198},{"date":"2022-03-18","close":71.0745},{"date":"2022-03-21","close":70.9446},{"date":"2022-03-22","close":71.2973},{"date":"2022-03-23","close":70.4249},{"date":"2022-03-24","close":71.1216},{"date":"2022-03-25","close":71.5127},{"date":"2022-03-28","close":72.0902},{"date":"2022-03-29","close":72.9098},{"date":"2022-03-30","close":72.8353},{"date":"2022-03-31","close":72.2486},{"date":"2022-04-01","close":72.7236},{"date":"2022-04-04","close":72.8633},{"date":"2022-04-05","close":72.6677},{"date":"2022-04-06","close":73.0123},{"date":"2022-04-07","close":73.5246},{"date":"2022-04-08","close":73.6736},{"date":"2022-04-11","close":72.7795},{"date":"2022-04-12","close":72.4069},{"date":"2022-04-13","close":72.9191},{"date":"2022-04-14","close":72.4441},{"date":"2022-04-18","close":71.9319},{"date":"2022-04-19","close":72.8167},{"date":"2022-04-20","close":73.0961},{"date":"2022-04-21","close":72.4255},{"date":"2022-04-22","close":70.6559},{"date":"2022-04-25","close":70.9446},{"date":"2022-04-26","close":69.5195},{"date":"2022-04-27","close":69.6034},{"date":"2022-04-28","close":70.7769},{"date":"2022-04-29","close":68.3926},{"date":"2022-05-02","close":68.1876},{"date":"2022-05-03","close":68.4298},{"date":"2022-05-04","close":69.9573},{"date":"2022-05-05","close":68.1411},{"date":"2022-05-06","close":67.7592},{"date":"2022-05-09","close":66.4273},{"date":"2022-05-10","close":66.4087},{"date":"2022-05-11","close":65.9523},{"date":"2022-05-12","close":66.1572},{"date":"2022-05-13","close":67.2283},{"date":"2022-05-16","close":67.2376},{"date":"2022-05-17","close":67.8617},{"date":"2022-05-18","close":65.3376},{"date":"2022-05-19","close":65.0768},{"date":"2022-05-20","close":65.5052},{"date":"2022-05-23","close":66.4646},{"date":"2022-05-24","close":66.7999},{"date":"2022-05-25","close":67.0048},{"date":"2022-05-26","close":67.8523},{"date":"2022-05-27","close":69.1097},{"date":"2022-05-31","close":68.4205},{"date":"2022-06-01","close":67.8896},{"date":"2022-06-02","close":68.6999},{"date":"2022-06-03","close":68.1131},{"date":"2022-06-06","close":68.1225},{"date":"2022-06-07","close":68.6533},{"date":"2022-06-08","close":67.8058},{"date":"2022-06-09","close":66.425},{"date":"2022-06-10","close":65.4253},{"date":"2022-06-13","close":63.5475},{"date":"2022-06-14","close":63.1738},{"date":"2022-06-15","close":63.6316},{"date":"2022-06-16","close":62.3423},{"date":"2022-06-17","close":62.5198},{"date":"2022-06-21","close":63.9398},{"date":"2022-06-22","close":64.1827},{"date":"2022-06-23","close":65.2198},{"date":"2022-06-24","close":66.7146},{"date":"2022-06-27","close":66.6398},{"date":"2022-06-28","close":65.4907},{"date":"2022-06-29","close":65.7616},{"date":"2022-06-30","close":65.5935},{"date":"2022-07-01","close":66.3876},{"date":"2022-07-05","close":66.1727},{"date":"2022-07-06","close":66.5931},{"date":"2022-07-07","close":66.8921},{"date":"2022-07-08","close":66.78},{"date":"2022-07-11","close":66.5184},{"date":"2022-07-12","close":65.9111},{"date":"2022-07-13","close":65.7243},{"date":"2022-07-14","close":65.5561},{"date":"2022-07-15","close":66.4063},{"date":"2022-07-18","close":65.5655},{"date":"2022-07-19","close":66.808},{"date":"2022-07-20","close":66.6492},{"date":"2022-07-21","close":67.1817},{"date":"2022-07-22","close":66.9855},{"date":"2022-07-25","close":66.9388},{"date":"2022-07-26","close":66.8173},{"date":"2022-07-27","close":67.6208},{"date":"2022-07-28","close":68.5737},{"date":"2022-07-29","close":68.9568},{"date":"2022-08-01","close":68.7325},{"date":"2022-08-02","close":68.2934},{"date":"2022-08-03","close":69.0502},{"date":"2022-08-04","close":69.0315},{"date":"2022-08-05","close":69.153},{"date":"2022-08-08","close":69.3492},{"date":"2022-08-09","close":69.3118},{"date":"2022-08-10","close":70.0685},{"date":"2022-08-11","close":69.7789},{"date":"2022-08-12","close":70.7599},{"date":"2022-08-15","close":71.2644},{"date":"2022-08-16","close":71.5913},{"date":"2022-08-17","close":71.1242},{"date":"2022-08-18","close":71.3111},{"date":"2022-08-19","close":70.872},{"date":"2022-08-22","close":69.8536},{"date":"2022-08-23","close":69.3678},{"date":"2022-08-24","close":69.4613},{"date":"2022-08-25","close":70.0312},{"date":"2022-08-26","close":68.1907},{"date":"2022-08-29","close":67.7983},{"date":"2022-08-30","close":67.2097},{"date":"2022-08-31","close":66.78},{"date":"2022-09-01","close":67.4339},{"date":"2022-09-02","close":66.5744},{"date":"2022-09-06","close":66.4343},{"date":"2022-09-07","close":67.7703},{"date":"2022-09-08","close":68.0599},{"date":"2022-09-09","close":68.7606},{"date":"2022-09-12","close":69.1623},{"date":"2022-09-13","close":66.9014},{"date":"2022-09-14","close":66.9014},{"date":"2022-09-15","close":66.126},{"date":"2022-09-16","close":65.9391},{"date":"2022-09-19","close":66.2661},{"date":"2022-09-20","close":65.4627},{"date":"2022-09-21","close":64.6125},{"date":"2022-09-22","close":64.3976},{"date":"2022-09-23","close":63.7717},{"date":"2022-09-26","close":63.0882},{"date":"2022-09-27","close":62.7033},{"date":"2022-09-28","close":63.8299},{"date":"2022-09-29","close":62.7784},{"date":"2022-09-30","close":62.0555},{"date":"2022-10-03","close":63.5858},{"date":"2022-10-04","close":64.9377},{"date":"2022-10-05","close":64.6654},{"date":"2022-10-06","close":63.6797},{"date":"2022-10-07","close":62.2809},{"date":"2022-10-10","close":62.2058},{"date":"2022-10-11","close":62.1682},{"date":"2022-10-12","close":61.727},{"date":"2022-10-13","close":63.0319},{"date":"2022-10-14","close":61.896},{"date":"2022-10-17","close":63.0882},{"date":"2022-10-18","close":63.8111},{"date":"2022-10-19","close":63.2478},{"date":"2022-10-20","close":62.7315},{"date":"2022-10-21","close":63.8581},{"date":"2022-10-24","close":64.7124},{"date":"2022-10-25","close":65.4822},{"date":"2022-10-26","close":65.5479},{"date":"2022-10-27","close":65.5198},{"date":"2022-10-28","close":67.266},{"date":"2022-10-31","close":66.8341},{"date":"2022-11-01","close":66.759},{"date":"2022-11-02","close":65.4165},{"date":"2022-11-03","close":64.9846},{"date":"2022-11-04","close":65.5104},{"date":"2022-11-07","close":66.0079},{"date":"2022-11-08","close":66.5149},{"date":"2022-11-09","close":65.7357},{"date":"2022-11-10","close":68.0546},{"date":"2022-11-11","close":67.679},{"date":"2022-11-14","close":67.5007},{"date":"2022-11-15","close":67.8668},{"date":"2022-11-16","close":67.848},{"date":"2022-11-17","close":67.8011},{"date":"2022-11-18","close":68.4582},{"date":"2022-11-21","close":68.7305},{"date":"2022-11-22","close":69.3501},{"date":"2022-11-23","close":69.6036},{"date":"2022-11-25","close":69.8008},{"date":"2022-11-28","close":69.0403},{"date":"2022-11-29","close":68.9746},{"date":"2022-11-30","close":70.6551},{"date":"2022-12-01","close":70.7489},{"date":"2022-12-02","close":70.8804},{"date":"2022-12-05","close":69.8759},{"date":"2022-12-06","close":69.322},{"date":"2022-12-07","close":69.3971},{"date":"2022-12-08","close":69.8477},{"date":"2022-12-09","close":69.1999},{"date":"2022-12-12","close":70.2138},{"date":"2022-12-13","close":70.2487},{"date":"2022-12-14","close":69.9846},{"date":"2022-12-15","close":68.617},{"date":"2022-12-16","close":67.9379},{"date":"2022-12-19","close":67.5512},{"date":"2022-12-20","close":67.5889},{"date":"2022-12-21","close":68.4001},{"date":"2022-12-22","close":67.9002},{"date":"2022-12-23","close":68.2586},{"date":"2022-12-27","close":68.3812},{"date":"2022-12-28","close":67.6644},{"date":"2022-12-29","close":68.3812},{"date":"2022-12-30","close":68.004},{"date":"2023-01-03","close":68.07},{"date":"2023-01-04","close":68.4472},{"date":"2023-01-05","close":67.8153},{"date":"2023-01-06","close":69.2867},{"date":"2023-01-09","close":68.7868},{"date":"2023-01-10","close":68.9849},{"date":"2023-01-11","close":69.5885},{"date":"2023-01-12","close":69.3999},{"date":"2023-01-13","close":69.4847},{"date":"2023-01-17","close":69.1641},{"date":"2023-01-18","close":67.9473},{"date":"2023-01-19","close":67.5323},{"date":"2023-01-20","close":68.2492},{"date":"2023-01-23","close":68.5793},{"date":"2023-01-24","close":68.5698},{"date":"2023-01-25","close":68.6736},{"date":"2023-01-26","close":68.7774},{"date":"2023-01-27","close":68.5698},{"date":"2023-01-30","close":68.2397},{"date":"2023-01-31","close":69.0415},{"date":"2023-02-01","close":69.4659},{"date":"2023-02-02","close":69.3716},{"date":"2023-02-03","close":68.8339},{"date":"2023-02-06","close":68.6925},{"date":"2023-02-07","close":69.0132},{"date":"2023-02-08","close":68.3435},{"date":"2023-02-09","close":67.9285},{"date":"2023-02-10","close":68.5604},{"date":"2023-02-13","close":69.1358},{"date":"2023-02-14","close":68.5887},{"date":"2023-02-15","close":68.7585},{"date":"2023-02-16","close":68.3624},{"date":"2023-02-17","close":68.7019},{"date":"2023-02-21","close":67.8247},{"date":"2023-02-22","close":67.5701},{"date":"2023-02-23","close":67.5889},{"date":"2023-02-24","close":67.0513},{"date":"2023-02-27","close":67.0702},{"date":"2023-02-28","close":66.6269},{"date":"2023-03-01","close":66.2779},{"date":"2023-03-02","close":66.8532},{"date":"2023-03-03","close":67.4569},{"date":"2023-03-06","close":67.4852},{"date":"2023-03-07","close":66.6646},{"date":"2023-03-08","close":66.6835},{"date":"2023-03-09","close":65.9289},{"date":"2023-03-10","close":65.1932},{"date":"2023-03-13","close":65.4196},{"date":"2023-03-14","close":66.0327},{"date":"2023-03-15","close":65.9384},{"date":"2023-03-16","close":66.5891},{"date":"2023-03-17","close":65.9949},{"date":"2023-03-20","close":66.7589},{"date":"2023-03-21","close":66.8532},{"date":"2023-03-22","close":65.9384},{"date":"2023-03-23","close":66.0236},{"date":"2023-03-24","close":66.9522},{"date":"2023-03-27","close":67.1512},{"date":"2023-03-28","close":67.208},{"date":"2023-03-29","close":67.8524},{"date":"2023-03-30","close":68.1651},{"date":"2023-03-31","close":68.9231},{"date":"2023-04-03","close":69.1978},{"date":"2023-04-04","close":69.0178},{"date":"2023-04-05","close":69.4347},{"date":"2023-04-06","close":69.6716},{"date":"2023-04-10","close":69.6053},{"date":"2023-04-11","close":69.7758},{"date":"2023-04-12","close":69.8043},{"date":"2023-04-13","close":70.2401},{"date":"2023-04-14","close":69.7853},{"date":"2023-04-17","close":70.1075},{"date":"2023-04-18","close":69.9748},{"date":"2023-04-19","close":69.8043},{"date":"2023-04-20","close":69.7285},{"date":"2023-04-21","close":69.918},{"date":"2023-04-24","close":70.0411},{"date":"2023-04-25","close":69.4821},{"date":"2023-04-26","close":68.6198},{"date":"2023-04-27","close":69.5295},{"date":"2023-04-28","close":69.9464},{"date":"2023-05-01","close":70.1643},{"date":"2023-05-02","close":69.5674},{"date":"2023-05-03","close":69.3116},{"date":"2023-05-04","close":68.9325},{"date":"2023-05-05","close":69.7285},{"date":"2023-05-08","close":69.5863},{"date":"2023-05-09","close":69.4158},{"date":"2023-05-10","close":69.7285},{"date":"2023-05-11","close":69.539},{"date":"2023-05-12","close":69.6053},{"date":"2023-05-15","close":69.5769},{"date":"2023-05-16","close":68.8094},{"date":"2023-05-17","close":69.0557},{"date":"2023-05-18","close":69.1978},{"date":"2023-05-19","close":69.2926},{"date":"2023-05-22","close":69.1315},{"date":"2023-05-23","close":68.4777},{"date":"2023-05-24","close":67.9471},{"date":"2023-05-25","close":67.7102},{"date":"2023-05-26","close":68.004},{"date":"2023-05-30","close":67.7481},{"date":"2023-05-31","close":67.6913},{"date":"2023-06-01","close":67.9187},{"date":"2023-06-02","close":68.6957},{"date":"2023-06-05","close":68.5535},{"date":"2023-06-06","close":68.2977},{"date":"2023-06-07","close":68.3833},{"date":"2023-06-08","close":68.7733},{"date":"2023-06-09","close":68.7543},{"date":"2023-06-12","close":69.1157},{"date":"2023-06-13","close":69.3536},{"date":"2023-06-14","close":69.3536},{"date":"2023-06-15","close":70.3143},{"date":"2023-06-16","close":70.2952},{"date":"2023-06-20","close":69.7626},{"date":"2023-06-21","close":69.7435},{"date":"2023-06-22","close":69.8006},{"date":"2023-06-23","close":69.2584},{"date":"2023-06-26","close":69.4201},{"date":"2023-06-27","close":69.8672},{"date":"2023-06-28","close":69.5057},{"date":"2023-06-29","close":69.9813},{"date":"2023-06-30","close":70.7043},{"date":"2023-07-03","close":70.6282},{"date":"2023-07-05","close":70.514},{"date":"2023-07-06","close":70.1431},{"date":"2023-07-07","close":69.734},{"date":"2023-07-10","close":70.0289},{"date":"2023-07-11","close":70.5236},{"date":"2023-07-12","close":70.6567},{"date":"2023-07-13","close":70.7423},{"date":"2023-07-14","close":70.7043},{"date":"2023-07-17","close":70.7519},{"date":"2023-07-18","close":70.9326},{"date":"2023-07-19","close":71.2655},{"date":"2023-07-20","close":71.7031},{"date":"2023-07-21","close":72.1121},{"date":"2023-07-24","close":72.2167},{"date":"2023-07-25","close":72.3499},{"date":"2023-07-26","close":72.1406},{"date":"2023-07-27","close":71.5889},{"date":"2023-07-28","close":71.7411},{"date":"2023-07-31","close":71.684},{"date":"2023-08-01","close":71.5223},{"date":"2023-08-02","close":71.3321},{"date":"2023-08-03","close":71.0657},{"date":"2023-08-04","close":70.6758},{"date":"2023-08-07","close":71.3036},{"date":"2023-08-08","close":71.1228},{"date":"2023-08-09","close":71.2275},{"date":"2023-08-10","close":71.1894},{"date":"2023-08-11","close":71.4652},{"date":"2023-08-14","close":71.5414},{"date":"2023-08-15","close":70.9326},{"date":"2023-08-16","close":70.7233},{"date":"2023-08-17","close":70.2572},{"date":"2023-08-18","close":70.4189},{"date":"2023-08-21","close":70.4284},{"date":"2023-08-22","close":70.2762},{"date":"2023-08-23","close":70.7423},{"date":"2023-08-24","close":70.2287},{"date":"2023-08-25","close":70.7043},{"date":"2023-08-28","close":70.9801},{"date":"2023-08-29","close":71.5414},{"date":"2023-08-30","close":71.6365},{"date":"2023-08-31","close":71.2275},{"date":"2023-09-01","close":71.3701},{"date":"2023-09-05","close":70.866},{"date":"2023-09-06","close":70.6282},{"date":"2023-09-07","close":70.8755},{"date":"2023-09-08","close":71.0848},{"date":"2023-09-11","close":71.3511},{"date":"2023-09-12","close":71.0562},{"date":"2023-09-13","close":71.2084},{"date":"2023-09-14","close":71.7411},{"date":"2023-09-15","close":71.1894},{"date":"2023-09-18","close":71.2845},{"date":"2023-09-19","close":71.3511},{"date":"2023-09-20","close":71.3892},{"date":"2023-09-21","close":70.514},{"date":"2023-09-22","close":70.476},{"date":"2023-09-25","close":70.5616},{"date":"2023-09-26","close":69.7173},{"date":"2023-09-27","close":69.4878},{"date":"2023-09-28","close":69.5929},{"date":"2023-09-29","close":69.2105},{"date":"2023-10-02","close":68.7611},{"date":"2023-10-03","close":68.3307},{"date":"2023-10-04","close":68.7611},{"date":"2023-10-05","close":68.6272},{"date":"2023-10-06","close":69.0766},{"date":"2023-10-09","close":69.6408},{"date":"2023-10-10","close":69.9276},{"date":"2023-10-11","close":70.0519},{"date":"2023-10-12","close":69.5547},{"date":"2023-10-13","close":69.7459},{"date":"2023-10-16","close":70.3866},{"date":"2023-10-17","close":70.377},{"date":"2023-10-18","close":69.8511},{"date":"2023-10-19","close":69.1053},{"date":"2023-10-20","close":68.5698},{"date":"2023-10-23","close":68.1873},{"date":"2023-10-24","close":68.7037},{"date":"2023-10-25","close":68.5507},{"date":"2023-10-26","close":68.2925},{"date":"2023-10-27","close":67.4702},{"date":"2023-10-30","close":68.1204},{"date":"2023-10-31","close":68.6081},{"date":"2023-11-01","close":69.0384},{"date":"2023-11-02","close":69.9755},{"date":"2023-11-03","close":70.4918},{"date":"2023-11-06","close":70.6065},{"date":"2023-11-07","close":70.5587},{"date":"2023-11-08","close":70.6352},{"date":"2023-11-09","close":70.0806},{"date":"2023-11-10","close":70.683},{"date":"2023-11-13","close":70.7022},{"date":"2023-11-14","close":71.5054},{"date":"2023-11-15","close":71.448},{"date":"2023-11-16","close":71.448},{"date":"2023-11-17","close":71.4767},{"date":"2023-11-20","close":71.7253},{"date":"2023-11-21","close":71.9452},{"date":"2023-11-22","close":72.4425},{"date":"2023-11-24","close":72.6337},{"date":"2023-11-27","close":72.4329},{"date":"2023-11-28","close":72.3564},{"date":"2023-11-29","close":72.2799},{"date":"2023-11-30","close":73.0066},{"date":"2023-12-01","close":73.5134},{"date":"2023-12-04","close":73.4752},{"date":"2023-12-05","close":73.2265},{"date":"2023-12-06","close":73.1501},{"date":"2023-12-07","close":73.2074},{"date":"2023-12-08","close":73.1787},{"date":"2023-12-11","close":73.9246},{"date":"2023-12-12","close":74.2401},{"date":"2023-12-13","close":75.1868},{"date":"2023-12-14","close":74.4314},{"date":"2023-12-15","close":73.982},{"date":"2023-12-18","close":74.4218},{"date":"2023-12-19","close":74.5652},{"date":"2023-12-20","close":73.546},{"date":"2023-12-21","close":74.0941},{"date":"2023-12-22","close":74.4402},{"date":"2023-12-26","close":74.6229},{"date":"2023-12-27","close":74.7575},{"date":"2023-12-28","close":74.8826},{"date":"2023-12-29","close":75.0268},{"date":"2024-01-02","close":75.3152},{"date":"2024-01-03","close":75.1422},{"date":"2024-01-04","close":74.9979},{"date":"2024-01-05","close":74.8633},{"date":"2024-01-08","close":75.4402},{"date":"2024-01-09","close":75.296},{"date":"2024-01-10","close":75.4883},{"date":"2024-01-11","close":75.4114},{"date":"2024-01-12","close":75.7768},{"date":"2024-01-16","close":75.5556},{"date":"2024-01-17","close":75.3922},{"date":"2024-01-18","close":75.7672},{"date":"2024-01-19","close":76.3248},{"date":"2024-01-22","close":76.4594},{"date":"2024-01-23","close":76.7863},{"date":"2024-01-24","close":76.4498},{"date":"2024-01-25","close":76.844},{"date":"2024-01-26","close":76.9017},{"date":"2024-01-29","close":77.1229},{"date":"2024-01-30","close":77.3825},{"date":"2024-01-31","close":76.6517},{"date":"2024-02-01","close":77.5267},{"date":"2024-02-02","close":77.2575},{"date":"2024-02-05","close":76.796},{"date":"2024-02-06","close":76.9498},{"date":"2024-02-07","close":77.2863},{"date":"2024-02-08","close":77.171},{"date":"2024-02-09","close":77.2575},{"date":"2024-02-12","close":77.1998},{"date":"2024-02-13","close":76.6229},{"date":"2024-02-14","close":77.0075},{"date":"2024-02-15","close":77.5459},{"date":"2024-02-16","close":77.3632},{"date":"2024-02-20","close":77.3248},{"date":"2024-02-21","close":77.5652},{"date":"2024-02-22","close":78.3632},{"date":"2024-02-23","close":78.6421},{"date":"2024-02-26","close":78.2767},{"date":"2024-02-27","close":78.3055},{"date":"2024-02-28","close":78.3632},{"date":"2024-02-29","close":78.2574},{"date":"2024-03-01","close":78.6421},{"date":"2024-03-04","close":78.7382},{"date":"2024-03-05","close":78.2382},{"date":"2024-03-06","close":78.7863},{"date":"2024-03-07","close":79.0747},{"date":"2024-03-08","close":78.969},{"date":"2024-03-11","close":79.2478},{"date":"2024-03-12","close":79.5747},{"date":"2024-03-13","close":79.469},{"date":"2024-03-14","close":79.1901},{"date":"2024-03-15","close":79.0267},{"date":"2024-03-18","close":79.2094},{"date":"2024-03-19","close":79.6901},{"date":"2024-03-20","close":79.9016},{"date":"2024-03-21","close":80.0562},{"date":"2024-03-22","close":79.8533},{"date":"2024-03-25","close":79.6023},{"date":"2024-03-26","close":79.5926},{"date":"2024-03-27","close":80.5197},{"date":"2024-03-28","close":80.7128},{"date":"2024-04-01","close":80.4231},{"date":"2024-04-02","close":80.0079},{"date":"2024-04-03","close":79.8244},{"date":"2024-04-04","close":79.1291},{"date":"2024-04-05","close":79.5154},{"date":"2024-04-08","close":79.4671},{"date":"2024-04-09","close":79.4864},{"date":"2024-04-10","close":78.7138},{"date":"2024-04-11","close":78.5497},{"date":"2024-04-12","close":77.6999},{"date":"2024-04-15","close":77.2363},{"date":"2024-04-16","close":77.1784},{"date":"2024-04-17","close":77.1784},{"date":"2024-04-18","close":77.2556},{"date":"2024-04-19","close":77.7385},{"date":"2024-04-22","close":78.0958},{"date":"2024-04-23","close":78.3855},{"date":"2024-04-24","close":78.5593},{"date":"2024-04-25","close":78.4338},{"date":"2024-04-26","close":78.1537},{"date":"2024-04-29","close":78.4917},{"date":"2024-04-30","close":77.6902},{"date":"2024-05-01","close":77.584},{"date":"2024-05-02","close":77.8737},{"date":"2024-05-03","close":78.3276},{"date":"2024-05-06","close":78.8007},{"date":"2024-05-07","close":79.3029},{"date":"2024-05-08","close":79.3222},{"date":"2024-05-09","close":79.7858},{"date":"2024-05-10","close":80.0658},{"date":"2024-05-13","close":80.0658},{"date":"2024-05-14","close":80.1431},{"date":"2024-05-15","close":80.6839},{"date":"2024-05-16","close":81.0025},{"date":"2024-05-17","close":81.186},{"date":"2024-05-20","close":81.0605},{"date":"2024-05-21","close":81.0122},{"date":"2024-05-22","close":80.9639},{"date":"2024-05-23","close":80.0368},{"date":"2024-05-24","close":80.172},{"date":"2024-05-28","close":79.4091},{"date":"2024-05-29","close":78.7331},{"date":"2024-05-30","close":78.8684},{"date":"2024-05-31","close":79.9596},{"date":"2024-06-03","close":79.7471},{"date":"2024-06-04","close":80.1334},{"date":"2024-06-05","close":80.3265},{"date":"2024-06-06","close":80.3845},{"date":"2024-06-07","close":80.2396},{"date":"2024-06-10","close":80.4231},{"date":"2024-06-11","close":80.3562},{"date":"2024-06-12","close":80.269},{"date":"2024-06-13","close":80.2593},{"date":"2024-06-14","close":80.3175},{"date":"2024-06-17","close":80.9474},{"date":"2024-06-18","close":81.1025},{"date":"2024-06-20","close":81.5484},{"date":"2024-06-21","close":81.5387},{"date":"2024-06-24","close":82.0233},{"date":"2024-06-25","close":81.6259},{"date":"2024-06-26","close":81.2867},{"date":"2024-06-27","close":81.4611},{"date":"2024-06-28","close":81.3739},{"date":"2024-07-01","close":81.18},{"date":"2024-07-02","close":81.432},{"date":"2024-07-03","close":81.2867},{"date":"2024-07-05","close":81.529},{"date":"2024-07-08","close":81.5871},{"date":"2024-07-09","close":81.4224},{"date":"2024-07-10","close":82.062},{"date":"2024-07-11","close":82.4013},{"date":"2024-07-12","close":83.0215},{"date":"2024-07-15","close":83.1378},{"date":"2024-07-16","close":83.952},{"date":"2024-07-17","close":84.1167},{"date":"2024-07-18","close":83.6515},{"date":"2024-07-19","close":83.0118},{"date":"2024-07-22","close":83.3898},{"date":"2024-07-23","close":82.9828},{"date":"2024-07-24","close":82.6823},{"date":"2024-07-25","close":82.818},{"date":"2024-07-26","close":83.7194},{"date":"2024-07-29","close":83.826},{"date":"2024-07-30","close":84.0973},{"date":"2024-07-31","close":84.359},{"date":"2024-08-01","close":84.4075},{"date":"2024-08-02","close":84.2137},{"date":"2024-08-05","close":82.3334},{"date":"2024-08-06","close":82.8665},{"date":"2024-08-07","close":82.8471},{"date":"2024-08-08","close":83.9326},{"date":"2024-08-09","close":84.1458},{"date":"2024-08-12","close":84.0295},{"date":"2024-08-13","close":84.7273},{"date":"2024-08-14","close":85.2701},{"date":"2024-08-15","close":85.871},{"date":"2024-08-16","close":86.1521},{"date":"2024-08-19","close":86.6948},{"date":"2024-08-20","close":86.7626},{"date":"2024-08-21","close":87.1891},{"date":"2024-08-22","close":86.9759},{"date":"2024-08-23","close":87.4702},{"date":"2024-08-26","close":87.538},{"date":"2024-08-27","close":87.7125},{"date":"2024-08-28","close":87.6058},{"date":"2024-08-29","close":87.8966},{"date":"2024-08-30","close":88.5072},{"date":"2024-09-03","close":88.0129},{"date":"2024-09-04","close":88.0711},{"date":"2024-09-05","close":87.4314},{"date":"2024-09-06","close":86.5688},{"date":"2024-09-09","close":87.3442},{"date":"2024-09-10","close":87.5477},{"date":"2024-09-11","close":87.4605},{"date":"2024-09-12","close":87.9742},{"date":"2024-09-13","close":88.5266},{"date":"2024-09-16","close":88.9918},{"date":"2024-09-17","close":88.4781},{"date":"2024-09-18","close":88.042},{"date":"2024-09-19","close":88.4684},{"date":"2024-09-20","close":88.4781},{"date":"2024-09-23","close":88.8367},{"date":"2024-09-24","close":88.6526},{"date":"2024-09-25","close":88.2904},{"date":"2024-09-26","close":88.5533},{"date":"2024-09-27","close":88.6604},{"date":"2024-09-30","close":88.894},{"date":"2024-10-01","close":88.7383},{"date":"2024-10-02","close":88.5728},{"date":"2024-10-03","close":88.271},{"date":"2024-10-04","close":88.6896},{"date":"2024-10-07","close":87.7258},{"date":"2024-10-08","close":88.4364},{"date":"2024-10-09","close":89.2055},{"date":"2024-10-10","close":88.933},{"date":"2024-10-11","close":89.5755},{"date":"2024-10-14","close":90.1694},{"date":"2024-10-15","close":89.7994},{"date":"2024-10-16","close":90.2472},{"date":"2024-10-17","close":90.3933},{"date":"2024-10-18","close":90.4128},{"date":"2024-10-21","close":90.0038},{"date":"2024-10-22","close":89.6534},{"date":"2024-10-23","close":89.4684},{"date":"2024-10-24","close":89.1471},{"date":"2024-10-25","close":88.5922},{"date":"2024-10-28","close":88.7383},{"date":"2024-10-29","close":88.6506},{"date":"2024-10-30","close":88.2417},{"date":"2024-10-31","close":87.6089},{"date":"2024-11-01","close":87.5895},{"date":"2024-11-04","close":87.5603},{"date":"2024-11-05","close":88.3294},{"date":"2024-11-06","close":90.0038},{"date":"2024-11-07","close":90.1791},{"date":"2024-11-08","close":90.9969},{"date":"2024-11-11","close":90.8703},{"date":"2024-11-12","close":90.6756},{"date":"2024-11-13","close":90.6756},{"date":"2024-11-14","close":89.6923},{"date":"2024-11-15","close":88.7383},{"date":"2024-11-18","close":89.0693},{"date":"2024-11-19","close":88.9524},{"date":"2024-11-20","close":89.5366},{"date":"2024-11-21","close":90.5004},{"date":"2024-11-22","close":90.9871},{"date":"2024-11-25","close":91.396},{"date":"2024-11-26","close":92.0678},{"date":"2024-11-27","close":91.9412},{"date":"2024-11-29","close":92.0483},{"date":"2024-12-02","close":91.6686},{"date":"2024-12-03","close":91.3376},{"date":"2024-12-04","close":91.581},{"date":"2024-12-05","close":91.3863},{"date":"2024-12-06","close":91.0553},{"date":"2024-12-09","close":90.257},{"date":"2024-12-10","close":89.9552},{"date":"2024-12-11","close":89.7605},{"date":"2024-12-12","close":89.5074},{"date":"2024-12-13","close":89.2348},{"date":"2024-12-16","close":88.8745},{"date":"2024-12-17","close":88.4814},{"date":"2024-12-18","close":86.6036},{"date":"2024-12-19","close":86.6427},{"date":"2024-12-20","close":87.474},{"date":"2024-12-23","close":87.4447},{"date":"2024-12-24","close":88.0902},{"date":"2024-12-26","close":88.1293},{"date":"2024-12-27","close":87.699},{"date":"2024-12-30","close":86.7699},{"date":"2024-12-31","close":86.8383},{"date":"2025-01-02","close":86.7112},{"date":"2025-01-03","close":87.1415},{"date":"2025-01-06","close":86.6623},{"date":"2025-01-07","close":86.5058},{"date":"2025-01-08","close":87.0437},{"date":"2025-01-10","close":85.7527},{"date":"2025-01-13","close":86.2319},{"date":"2025-01-14","close":86.6916},{"date":"2025-01-15","close":87.2197},{"date":"2025-01-16","close":87.7381},{"date":"2025-01-17","close":87.875},{"date":"2025-01-21","close":88.7063},{"date":"2025-01-22","close":88.6476},{"date":"2025-01-23","close":88.9508},{"date":"2025-01-24","close":88.9411},{"date":"2025-01-27","close":89.88},{"date":"2025-01-28","close":89.6257},{"date":"2025-01-29","close":89.5083},{"date":"2025-01-30","close":90.369},{"date":"2025-01-31","close":89.9289},{"date":"2025-02-03","close":90.3396},{"date":"2025-02-04","close":90.3103},{"date":"2025-02-05","close":91.0633},{"date":"2025-02-06","close":91.0731},{"date":"2025-02-07","close":90.6721},{"date":"2025-02-10","close":91.0536},{"date":"2025-02-11","close":91.1807},{"date":"2025-02-12","close":90.8091},{"date":"2025-02-13","close":91.6306},{"date":"2025-02-14","close":90.9069},{"date":"2025-02-18","close":91.1123},{"date":"2025-02-19","close":91.6893},{"date":"2025-02-20","close":91.6697},{"date":"2025-02-21","close":91.0145},{"date":"2025-02-24","close":91.4643},{"date":"2025-02-25","close":92.012},{"date":"2025-02-26","close":91.3274},{"date":"2025-02-27","close":91.2589},{"date":"2025-02-28","close":92.4913},{"date":"2025-03-03","close":92.3446},{"date":"2025-03-04","close":91.2785},{"date":"2025-03-05","close":91.6306},{"date":"2025-03-06","close":91.034},{"date":"2025-03-07","close":91.7577},{"date":"2025-03-10","close":91.1025},{"date":"2025-03-11","close":89.831},{"date":"2025-03-12","close":89.1367},{"date":"2025-03-13","close":88.9508},{"date":"2025-03-14","close":89.968},{"date":"2025-03-17","close":91.2003},{"date":"2025-03-18","close":90.7243},{"date":"2025-03-19","close":91.1365},{"date":"2025-03-20","close":90.8224},{"date":"2025-03-21","close":90.7047},{"date":"2025-03-24","close":91.3131},{"date":"2025-03-25","close":91.1267},{"date":"2025-03-26","close":91.4113},{"date":"2025-03-27","close":91.7352},{"date":"2025-03-28","close":91.0187},{"date":"2025-03-31","close":91.9216},{"date":"2025-04-01","close":91.8529},{"date":"2025-04-02","close":92.0394},{"date":"2025-04-03","close":90.9598},{"date":"2025-04-04","close":85.5815},{"date":"2025-04-07","close":84.6099},{"date":"2025-04-08","close":83.8346},{"date":"2025-04-09","close":88.1922},{"date":"2025-04-10","close":86.9752},{"date":"2025-04-11","close":88.3099},{"date":"2025-04-14","close":89.419},{"date":"2025-04-15","close":89.1638},{"date":"2025-04-16","close":88.1627},{"date":"2025-04-17","close":88.3688},{"date":"2025-04-21","close":86.563},{"date":"2025-04-22","close":88.359},{"date":"2025-04-23","close":88.6927},{"date":"2025-04-24","close":89.2227},{"date":"2025-04-25","close":89.1245},{"date":"2025-04-28","close":89.4582},{"date":"2025-04-29","close":90.155},{"date":"2025-04-30","close":90.8224},{"date":"2025-05-01","close":90.2041},{"date":"2025-05-02","close":91.1071},{"date":"2025-05-05","close":91.0285},{"date":"2025-05-06","close":90.6359},{"date":"2025-05-07","close":91.0972},{"date":"2025-05-08","close":90.685},{"date":"2025-05-09","close":90.42},{"date":"2025-05-12","close":91.1169},{"date":"2025-05-13","close":90.4495},{"date":"2025-05-14","close":89.7821},{"date":"2025-05-15","close":91.3524},{"date":"2025-05-16","close":92.2259},{"date":"2025-05-19","close":92.6381},{"date":"2025-05-20","close":92.4909},{"date":"2025-05-21","close":91.2739},{"date":"2025-05-22","close":90.842},{"date":"2025-05-23","close":90.7047},{"date":"2025-05-27","close":91.6174},{"date":"2025-05-28","close":90.9304},{"date":"2025-05-29","close":91.2444},{"date":"2025-05-30","close":91.7744},{"date":"2025-06-02","close":91.9314},{"date":"2025-06-03","close":91.9413},{"date":"2025-06-04","close":91.5487},{"date":"2025-06-05","close":91.3818},{"date":"2025-06-06","close":92.01},{"date":"2025-06-09","close":91.4015},{"date":"2025-06-10","close":91.5291},{"date":"2025-06-11","close":91.3426},{"date":"2025-06-12","close":92.0688},{"date":"2025-06-13","close":91.2837},{"date":"2025-06-16","close":91.328},{"date":"2025-06-17","close":90.7174},{"date":"2025-06-18","close":90.3825},{"date":"2025-06-20","close":90.4121},{"date":"2025-06-23","close":91.2689},{"date":"2025-06-24","close":91.7417},{"date":"2025-06-25","close":90.9538},{"date":"2025-06-26","close":91.2985},{"date":"2025-06-27","close":91.6038},{"date":"2025-06-30","close":92.4508},{"date":"2025-07-01","close":92.8447},{"date":"2025-07-02","close":91.9682},{"date":"2025-07-03","close":92.7364},{"date":"2025-07-07","close":92.4212},{"date":"2025-07-08","close":92.1356},{"date":"2025-07-09","close":92.3129},{"date":"2025-07-10","close":92.0371},{"date":"2025-07-11","close":91.3379},{"date":"2025-07-14","close":91.8303},{"date":"2025-07-15","close":90.7863},{"date":"2025-07-16","close":91.397},{"date":"2025-07-17","close":91.6235},{"date":"2025-07-18","close":91.5447},{"date":"2025-07-21","close":91.5644},{"date":"2025-07-22","close":92.3819},{"date":"2025-07-23","close":92.5493},{"date":"2025-07-24","close":92.5788},{"date":"2025-07-25","close":92.825},{"date":"2025-07-28","close":92.0076},{"date":"2025-07-29","close":92.3601},{"date":"2025-07-30","close":91.9267},{"date":"2025-07-31","close":91.2078},{"date":"2025-08-01","close":90.9419},{"date":"2025-08-04","close":91.9563},{"date":"2025-08-05","close":91.1684},{"date":"2025-08-06","close":91.6707},{"date":"2025-08-07","close":91.1881},{"date":"2025-08-08","close":91.4343},{"date":"2025-08-11","close":91.2373},{"date":"2025-08-12","close":91.4245},{"date":"2025-08-13","close":92.1533},{"date":"2025-08-14","close":91.8381},{"date":"2025-08-15","close":92.104},{"date":"2025-08-18","close":92.0548},{"date":"2025-08-19","close":92.6752},{"date":"2025-08-20","close":93.148},{"date":"2025-08-21","close":92.9018},{"date":"2025-08-22","close":93.1086},{"date":"2025-08-25","close":92.2616},{"date":"2025-08-26","close":92.2517},{"date":"2025-08-27","close":92.6358},{"date":"2025-08-28","close":92.6063},{"date":"2025-08-29","close":92.8328},{"date":"2025-09-02","close":92.5964},{"date":"2025-09-03","close":92.6358},{"date":"2025-09-04","close":92.7836},{"date":"2025-09-05","close":92.5669},{"date":"2025-09-08","close":92.6457},{"date":"2025-09-09","close":92.8131},{"date":"2025-09-10","close":92.3207},{"date":"2025-09-11","close":93.473},{"date":"2025-09-12","close":92.7146},{"date":"2025-09-15","close":92.429},{"date":"2025-09-16","close":92.0465},{"date":"2025-09-17","close":92.5013},{"date":"2025-09-18","close":92.6298},{"date":"2025-09-19","close":92.7781},{"date":"2025-09-22","close":92.877},{"date":"2025-09-23","close":93.0747},{"date":"2025-09-24","close":93.0945},{"date":"2025-09-25","close":92.5507},{"date":"2025-09-26","close":93.4702},{"date":"2025-09-29","close":93.6481},{"date":"2025-09-30","close":94.0634},{"date":"2025-10-01","close":93.8953},{"date":"2025-10-02","close":93.7569},{"date":"2025-10-03","close":94.0733},{"date":"2025-10-06","close":94.0041},{"date":"2025-10-07","close":94.1623},{"date":"2025-10-08","close":94.3501},{"date":"2025-10-09","close":93.8063},{"date":"2025-10-10","close":92.9264},{"date":"2025-10-13","close":93.2131},{"date":"2025-10-14","close":93.6284},{"date":"2025-10-15","close":93.1835},{"date":"2025-10-16","close":92.2739},{"date":"2025-10-17","close":92.9956},{"date":"2025-10-20","close":93.5493},{"date":"2025-10-21","close":93.658},{"date":"2025-10-22","close":93.6086},{"date":"2025-10-23","close":93.3614},{"date":"2025-10-24","close":93.4306},{"date":"2025-10-27","close":93.8558},{"date":"2025-10-28","close":93.1637},{"date":"2025-10-29","close":91.9872},{"date":"2025-10-30","close":92.1849},{"date":"2025-10-31","close":92.1256},{"date":"2025-11-03","close":91.7004},{"date":"2025-11-04","close":91.7696},{"date":"2025-11-05","close":91.8982},{"date":"2025-11-06","close":91.2951},{"date":"2025-11-07","close":91.9377},{"date":"2025-11-10","close":92.3332},{"date":"2025-11-11","close":93.2329},{"date":"2025-11-12","close":93.49},{"date":"2025-11-13","close":93.0451},{"date":"2025-11-14","close":93.134},{"date":"2025-11-17","close":92.6496},{"date":"2025-11-18","close":92.6001},{"date":"2025-11-19","close":92.1256},{"date":"2025-11-20","close":91.5818},{"date":"2025-11-21","close":92.6397},{"date":"2025-11-24","close":92.5507},{"date":"2025-11-25","close":93.5888},{"date":"2025-11-26","close":93.8459},{"date":"2025-11-28","close":94.2512},{"date":"2025-12-01","close":93.49},{"date":"2025-12-02","close":93.223},{"date":"2025-12-03","close":93.5196},{"date":"2025-12-04","close":93.4405},{"date":"2025-12-05","close":93.5097},{"date":"2025-12-08","close":92.8275},{"date":"2025-12-09","close":92.6001},{"date":"2025-12-10","close":92.7979},{"date":"2025-12-11","close":93.5789},{"date":"2025-12-12","close":93.5592},{"date":"2025-12-15","close":93.6976},{"date":"2025-12-16","close":93.0258},{"date":"2025-12-17","close":93.0953},{"date":"2025-12-18","close":93.1747},{"date":"2025-12-19","close":93.4428},{"date":"2025-12-22","close":94.0484},{"date":"2025-12-23","close":94.0683},{"date":"2025-12-24","close":94.386},{"date":"2025-12-26","close":94.4257},{"date":"2025-12-29","close":94.386},{"date":"2025-12-30","close":94.2668},{"date":"2025-12-31","close":93.4825},{"date":"2026-01-02","close":92.9762},{"date":"2026-01-05","close":93.3237},{"date":"2026-01-06","close":93.8697},{"date":"2026-01-07","close":93.5024},{"date":"2026-01-08","close":93.8399},{"date":"2026-01-09","close":93.959},{"date":"2026-01-12","close":94.1775},{"date":"2026-01-13","close":93.6016},{"date":"2026-01-14","close":93.9491},{"date":"2026-01-15","close":93.8995},{"date":"2026-01-16","close":93.7406},{"date":"2026-01-20","close":92.9365},{"date":"2026-01-21","close":93.6612},{"date":"2026-01-22","close":94.0583},{"date":"2026-01-23","close":94.1973},{"date":"2026-01-26","close":94.8327},{"date":"2026-01-27","close":94.6441},{"date":"2026-01-28","close":94.4753},{"date":"2026-01-29","close":93.9988},{"date":"2026-01-30","close":94.3065},{"date":"2026-02-02","close":94.6937},{"date":"2026-02-03","close":94.1973},{"date":"2026-02-04","close":94.4455},{"date":"2026-02-05","close":94.247},{"date":"2026-02-06","close":95.339},{"date":"2026-02-09","close":95.21},{"date":"2026-02-10","close":95.2398},{"date":"2026-02-11","close":95.339},{"date":"2026-02-12","close":94.5051},{"date":"2026-02-13","close":95.4979},{"date":"2026-02-17","close":95.1504},{"date":"2026-02-18","close":95.339},{"date":"2026-02-19","close":95.3589},{"date":"2026-02-20","close":95.4979},{"date":"2026-02-23","close":95.1107},{"date":"2026-02-24","close":95.6965},{"date":"2026-02-25","close":95.7163},{"date":"2026-02-26","close":96.1035},{"date":"2026-02-27","close":97.1062},{"date":"2026-03-02","close":96.9772},{"date":"2026-03-03","close":96.5106},{"date":"2026-03-04","close":96.6595},{"date":"2026-03-05","close":96.1134},{"date":"2026-03-06","close":95.9546},{"date":"2026-03-09","close":95.9447},{"date":"2026-03-10","close":95.2298},{"date":"2026-03-11","close":94.7334},{"date":"2026-03-12","close":94.3065},{"date":"2026-03-13","close":94.386},{"date":"2026-03-16","close":94.9519},{"date":"2026-03-17","close":94.7951},{"date":"2026-03-18","close":93.2},{"date":"2026-03-19","close":92.9907},{"date":"2026-03-20","close":92.0636},{"date":"2026-03-23","close":92.4723},{"date":"2026-03-24","close":92.0237},{"date":"2026-03-25","close":92.3427},{"date":"2026-03-26","close":91.924},{"date":"2026-03-27","close":90.8374},{"date":"2026-03-30","close":91.4056},{"date":"2026-03-31","close":92.4524},{"date":"2026-04-01","close":92.3826},{"date":"2026-04-02","close":93.0704},{"date":"2026-04-06","close":93.1303},{"date":"2026-04-07","close":92.9209},{"date":"2026-04-08","close":93.8281},{"date":"2026-04-09","close":93.5689},{"date":"2026-04-10","close":92.4623},{"date":"2026-04-13","close":93.22},{"date":"2026-04-14","close":93.3795},{"date":"2026-04-15","close":93.6486},{"date":"2026-04-16","close":94.0972},{"date":"2026-04-17","close":94.5658},{"date":"2026-04-20","close":94.4462},{"date":"2026-04-21","close":93.7982},{"date":"2026-04-22","close":93.7982},{"date":"2026-04-23","close":94.0175},{"date":"2026-04-24","close":93.7882},{"date":"2026-04-27","close":93.2798},{"date":"2026-04-28","close":93.4891},{"date":"2026-04-29","close":93.5888},{"date":"2026-04-30","close":94.3465},{"date":"2026-05-01","close":94.2867},{"date":"2026-05-04","close":94.0673},{"date":"2026-05-05","close":94.167},{"date":"2026-05-06","close":93.6985},{"date":"2026-05-07","close":93.9876},{"date":"2026-05-08","close":93.7384},{"date":"2026-05-11","close":93.8081},{"date":"2026-05-12","close":94.1969},{"date":"2026-05-13","close":94.0175},{"date":"2026-05-14","close":94.8848},{"date":"2026-05-15","close":94.4063},{"date":"2026-05-18","close":95.7023},{"date":"2026-05-19","close":95.4929},{"date":"2026-05-20","close":95.6026},{"date":"2026-05-21","close":95.7421},{"date":"2026-05-22","close":96.5795},{"date":"2026-05-26","close":96.1907},{"date":"2026-05-27","close":95.7421},{"date":"2026-05-28","close":96.0312},{"date":"2026-05-29","close":96.3004},{"date":"2026-06-01","close":96.6493},{"date":"2026-06-02","close":96.6294},{"date":"2026-06-03","close":95.9614},{"date":"2026-06-04","close":96.3602},{"date":"2026-06-05","close":95.3434},{"date":"2026-06-08","close":94.9346},{"date":"2026-06-09","close":95.2836},{"date":"2026-06-10","close":94.9247},{"date":"2026-06-11","close":95.3434},{"date":"2026-06-12","close":95.7521},{"date":"2026-06-15","close":96.34},{"date":"2026-06-16","close":95.91},{"date":"2026-06-17","close":94.64},{"date":"2026-06-18","close":94.24},{"date":"2026-06-22","close":94.28},{"date":"2026-06-23","close":94.55},{"date":"2026-06-24","close":94.86},{"date":"2026-06-25","close":94.89},{"date":"2026-06-26","close":95.99},{"date":"2026-06-29","close":96.16},{"date":"2026-06-30","close":96.46},{"date":"2026-07-01","close":96.89},{"date":"2026-07-02","close":97.89},{"date":"2026-07-06","close":97.89},{"date":"2026-07-07","close":98.35},{"date":"2026-07-08","close":97.65},{"date":"2026-07-09","close":97.6},{"date":"2026-07-10","close":97.76},{"date":"2026-07-13","close":97.82},{"date":"2026-07-14","close":96.88},{"date":"2026-07-15","close":96.09},{"date":"2026-07-16","close":97.13},{"date":"2026-07-17","close":96.6},{"date":"2026-07-20","close":96.5},{"date":"2026-07-21","close":96.55},{"date":"2026-07-22","close":96.25},{"date":"2026-07-23","close":96.11},{"date":"2026-07-24","close":96.95},{"date":"2026-07-27","close":97.55},{"date":"2026-07-28","close":98.56},{"date":"2026-07-29","close":98.35},{"date":"2026-07-30","close":97.84},{"date":"2026-07-31","close":97.93},{"date":"2026-08-03","close":98.27},{"date":"2026-08-04","close":99.7},{"date":"2026-08-05","close":99.69},{"date":"2026-08-06","close":100.0},{"date":"2026-08-07","close":100.62},{"date":"2026-08-10","close":100.83},{"date":"2026-08-11","close":100.73},{"date":"2026-08-12","close":100.77},{"date":"2026-08-13","close":101.37},{"date":"2026-08-14","close":101.13},{"date":"2026-08-17","close":100.4},{"date":"2026-08-18","close":100.52},{"date":"2026-08-19","close":101.29},{"date":"2026-08-20","close":100.67},{"date":"2026-08-21","close":101.23},{"date":"2026-08-24","close":101.57},{"date":"2026-08-25","close":101.5},{"date":"2026-08-26","close":101.55},{"date":"2026-08-27","close":101.98},{"date":"2026-08-28","close":101.74},{"date":"2026-08-31","close":101.52},{"date":"2026-09-01","close":101.12},{"date":"2026-09-02","close":100.98},{"date":"2026-09-03","close":101.81},{"date":"2026-09-04","close":100.8},{"date":"2026-09-08","close":99.92},{"date":"2026-09-09","close":99.45},{"date":"2026-09-10","close":99.0},{"date":"2026-09-11","close":99.61},{"date":"2026-09-14","close":100.2},{"date":"2026-09-15","close":99.18},{"date":"2026-09-16","close":98.49},{"date":"2026-09-17","close":98.84},{"date":"2026-09-18","close":98.39},{"date":"2026-09-21","close":99.07},{"date":"2026-09-22","close":98.91},{"date":"2026-09-23","close":98.64},{"date":"2026-09-24","close":98.24},{"date":"2026-09-25","close":98.34},{"date":"2026-09-28","close":97.88},{"date":"2026-09-29","close":97.79},{"date":"2026-09-30","close":97.44},{"date":"2026-10-01","close":98.04},{"date":"2026-10-02","close":98.21},{"date":"2026-10-05","close":98.98},{"date":"2026-10-06","close":99.77},{"date":"2026-10-07","close":99.49},{"date":"2026-10-08","close":100.02},{"date":"2026-10-09","close":100.53},{"date":"2026-10-12","close":100.73},{"date":"2026-10-13","close":100.65},{"date":"2026-10-14","close":100.63},{"date":"2026-10-15","close":101.58},{"date":"2026-10-16","close":101.26},{"date":"2026-10-19","close":101.27},{"date":"2026-10-20","close":102.32},{"date":"2026-10-21","close":102.41},{"date":"2026-10-22","close":103.51},{"date":"2026-10-23","close":102.965}],"chart_data":[{"date":"2024-10-23","open":89.42,"high":89.69,"low":89.18,"close":89.47,"volume":2038507,"rsi_14":59.51,"sma_20":91.65,"sma_60":90.16,"sma_120":87.03},{"date":"2024-10-24","open":89.38,"high":89.57,"low":89.11,"close":89.15,"volume":1357776,"rsi_14":53.69,"sma_20":91.68,"sma_60":90.23,"sma_120":87.12},{"date":"2024-10-25","open":89.3,"high":89.53,"low":88.54,"close":88.59,"volume":1034956,"rsi_14":57.48,"sma_20":91.67,"sma_60":90.3,"sma_120":87.19},{"date":"2024-10-28","open":88.82,"high":89.04,"low":88.67,"close":88.74,"volume":1571893,"rsi_14":52.89,"sma_20":91.66,"sma_60":90.37,"sma_120":87.27},{"date":"2024-10-29","open":88.64,"high":89.01,"low":88.58,"close":88.65,"volume":1353556,"rsi_14":43.9,"sma_20":91.66,"sma_60":90.47,"sma_120":87.34},{"date":"2024-10-30","open":88.45,"high":88.63,"low":88.21,"close":88.24,"volume":1180067,"rsi_14":42.62,"sma_20":91.64,"sma_60":90.56,"sma_120":87.41},{"date":"2024-10-31","open":88.06,"high":88.24,"low":87.58,"close":87.61,"volume":1595231,"rsi_14":28.96,"sma_20":91.61,"sma_60":90.63,"sma_120":87.47},{"date":"2024-11-01","open":87.88,"high":88.16,"low":87.55,"close":87.59,"volume":1232456,"rsi_14":18.53,"sma_20":91.55,"sma_60":90.69,"sma_120":87.53},{"date":"2024-11-04","open":87.63,"high":87.82,"low":87.24,"close":87.56,"volume":1222787,"rsi_14":20.21,"sma_20":91.54,"sma_60":90.74,"sma_120":87.59},{"date":"2024-11-05","open":87.56,"high":88.35,"low":87.45,"close":88.33,"volume":1730101,"rsi_14":26.49,"sma_20":91.54,"sma_60":90.81,"sma_120":87.65},{"date":"2024-11-06","open":89.85,"high":90.12,"low":89.37,"close":90.0,"volume":3170557,"rsi_14":46.53,"sma_20":91.58,"sma_60":90.89,"sma_120":87.72},{"date":"2024-11-07","open":90.31,"high":90.42,"low":89.98,"close":90.18,"volume":3401413,"rsi_14":47.97,"sma_20":91.64,"sma_60":90.97,"sma_120":87.79},{"date":"2024-11-08","open":90.41,"high":91.21,"low":90.38,"close":91.0,"volume":1849251,"rsi_14":58.04,"sma_20":91.72,"sma_60":91.05,"sma_120":87.87},{"date":"2024-11-11","open":91.07,"high":91.45,"low":90.84,"close":90.87,"volume":1678034,"rsi_14":60.23,"sma_20":91.75,"sma_60":91.12,"sma_120":87.95},{"date":"2024-11-12","open":90.93,"high":91.05,"low":90.48,"close":90.68,"volume":1464823,"rsi_14":60.13,"sma_20":91.8,"sma_60":91.18,"sma_120":88.03},{"date":"2024-11-13","open":90.7,"high":90.83,"low":90.44,"close":90.68,"volume":1612760,"rsi_14":63.56,"sma_20":91.82,"sma_60":91.24,"sma_120":88.11},{"date":"2024-11-14","open":90.61,"high":90.61,"low":89.65,"close":89.69,"volume":1377484,"rsi_14":59.07,"sma_20":91.78,"sma_60":91.28,"sma_120":88.19},{"date":"2024-11-15","open":89.47,"high":89.56,"low":88.64,"close":88.74,"volume":4372477,"rsi_14":50.0,"sma_20":91.7,"sma_60":91.3,"sma_120":88.26},{"date":"2024-11-18","open":88.83,"high":89.22,"low":88.71,"close":89.07,"volume":1739403,"rsi_14":52.94,"sma_20":91.65,"sma_60":91.32,"sma_120":88.34},{"date":"2024-11-19","open":88.63,"high":89.08,"low":88.29,"close":88.95,"volume":3766642,"rsi_14":55.21,"sma_20":91.61,"sma_60":91.34,"sma_120":88.42},{"date":"2024-11-20","open":89.01,"high":89.57,"low":88.78,"close":89.54,"volume":1600438,"rsi_14":64.22,"sma_20":91.62,"sma_60":91.37,"sma_120":88.5},{"date":"2024-11-21","open":89.72,"high":90.57,"low":89.37,"close":90.5,"volume":1744528,"rsi_14":68.85,"sma_20":91.69,"sma_60":91.41,"sma_120":88.59},{"date":"2024-11-22","open":90.68,"high":91.11,"low":90.59,"close":90.99,"volume":1633670,"rsi_14":70.95,"sma_20":91.81,"sma_60":91.46,"sma_120":88.68},{"date":"2024-11-25","open":91.43,"high":91.67,"low":91.08,"close":91.4,"volume":2441778,"rsi_14":69.61,"sma_20":91.95,"sma_60":91.5,"sma_120":88.76},{"date":"2024-11-26","open":91.45,"high":92.07,"low":91.36,"close":92.07,"volume":1750372,"rsi_14":65.14,"sma_20":92.12,"sma_60":91.56,"sma_120":88.86},{"date":"2024-11-27","open":92.15,"high":92.32,"low":91.9,"close":91.94,"volume":1441585,"rsi_14":63.02,"sma_20":92.31,"sma_60":91.62,"sma_120":88.95},{"date":"2024-11-29","open":92.13,"high":92.24,"low":91.95,"close":92.05,"volume":1104635,"rsi_14":58.68,"sma_20":92.54,"sma_60":91.69,"sma_120":89.05},{"date":"2024-12-02","open":92.05,"high":92.06,"low":91.39,"close":91.67,"volume":1560298,"rsi_14":56.33,"sma_20":92.75,"sma_60":91.77,"sma_120":89.14},{"date":"2024-12-03","open":91.47,"high":91.69,"low":91.25,"close":91.34,"volume":1864827,"rsi_14":55.14,"sma_20":92.94,"sma_60":91.83,"sma_120":89.23},{"date":"2024-12-04","open":91.51,"high":91.64,"low":91.21,"close":91.58,"volume":863952,"rsi_14":56.77,"sma_20":93.11,"sma_60":91.9,"sma_120":89.33},{"date":"2024-12-05","open":91.47,"high":91.66,"low":91.33,"close":91.39,"volume":1288760,"rsi_14":64.36,"sma_20":93.18,"sma_60":91.96,"sma_120":89.42},{"date":"2024-12-06","open":91.55,"high":91.59,"low":90.98,"close":91.06,"volume":970307,"rsi_14":71.96,"sma_20":93.23,"sma_60":92.0,"sma_120":89.5},{"date":"2024-12-09","open":91.08,"high":91.19,"low":90.24,"close":90.26,"volume":1074614,"rsi_14":60.34,"sma_20":93.19,"sma_60":92.03,"sma_120":89.58},{"date":"2024-12-10","open":90.2,"high":90.3,"low":89.7,"close":89.96,"volume":1896451,"rsi_14":58.46,"sma_20":93.14,"sma_60":92.04,"sma_120":89.65},{"date":"2024-12-11","open":90.08,"high":90.21,"low":89.69,"close":89.76,"volume":1771993,"rsi_14":52.02,"sma_20":93.09,"sma_60":92.05,"sma_120":89.71},{"date":"2024-12-12","open":89.67,"high":89.93,"low":89.51,"close":89.51,"volume":1566559,"rsi_14":39.72,"sma_20":93.03,"sma_60":92.07,"sma_120":89.77},{"date":"2024-12-13","open":89.63,"high":89.63,"low":89.23,"close":89.23,"volume":809515,"rsi_14":31.01,"sma_20":93.01,"sma_60":92.08,"sma_120":89.84},{"date":"2024-12-16","open":89.33,"high":89.5,"low":88.77,"close":88.87,"volume":1092883,"rsi_14":22.39,"sma_20":93.02,"sma_60":92.08,"sma_120":89.9},{"date":"2024-12-17","open":88.62,"high":88.82,"low":88.36,"close":88.48,"volume":1846974,"rsi_14":7.47,"sma_20":92.97,"sma_60":92.06,"sma_120":89.95},{"date":"2024-12-18","open":88.54,"high":88.59,"low":86.6,"close":86.6,"volume":2250145,"rsi_14":5.45,"sma_20":92.83,"sma_60":92.01,"sma_120":89.99},{"date":"2024-12-19","open":87.05,"high":87.43,"low":86.62,"close":86.64,"volume":4581429,"rsi_14":4.43,"sma_20":92.66,"sma_60":91.97,"sma_120":90.03},{"date":"2024-12-20","open":86.54,"high":87.98,"low":86.33,"close":87.47,"volume":1947588,"rsi_14":16.29,"sma_20":92.48,"sma_60":91.95,"sma_120":90.07},{"date":"2024-12-23","open":87.28,"high":87.53,"low":86.76,"close":87.44,"volume":1568207,"rsi_14":17.04,"sma_20":92.28,"sma_60":91.92,"sma_120":90.12},{"date":"2024-12-24","open":87.48,"high":88.12,"low":87.4,"close":88.09,"volume":566133,"rsi_14":21.83,"sma_20":92.09,"sma_60":91.9,"sma_120":90.17},{"date":"2024-12-26","open":87.79,"high":88.29,"low":87.77,"close":88.13,"volume":841135,"rsi_14":22.91,"sma_20":91.86,"sma_60":91.88,"sma_120":90.22},{"date":"2024-12-27","open":87.78,"high":88.11,"low":87.25,"close":87.7,"volume":866297,"rsi_14":22.59,"sma_20":91.63,"sma_60":91.86,"sma_120":90.27},{"date":"2024-12-30","open":87.07,"high":87.07,"low":86.31,"close":86.77,"volume":1285535,"rsi_14":22.18,"sma_20":91.33,"sma_60":91.83,"sma_120":90.3},{"date":"2024-12-31","open":87.02,"high":87.12,"low":86.5,"close":86.84,"volume":1619911,"rsi_14":23.95,"sma_20":91.07,"sma_60":91.79,"sma_120":90.33},{"date":"2025-01-02","open":87.21,"high":87.43,"low":86.32,"close":86.71,"volume":1399153,"rsi_14":24.2,"sma_20":90.81,"sma_60":91.76,"sma_120":90.36},{"date":"2025-01-03","open":87.04,"high":87.38,"low":86.74,"close":87.14,"volume":1276882,"rsi_14":29.83,"sma_20":90.56,"sma_60":91.74,"sma_120":90.39},{"date":"2025-01-06","open":87.31,"high":87.32,"low":86.54,"close":86.66,"volume":1739927,"rsi_14":28.97,"sma_20":90.3,"sma_60":91.69,"sma_120":90.4},{"date":"2025-01-07","open":86.84,"high":87.23,"low":86.29,"close":86.51,"volume":1637999,"rsi_14":29.83,"sma_20":90.04,"sma_60":91.64,"sma_120":90.42},{"date":"2025-01-08","open":86.63,"high":87.06,"low":86.2,"close":87.04,"volume":1745776,"rsi_14":39.14,"sma_20":89.86,"sma_60":91.59,"sma_120":90.44},{"date":"2025-01-10","open":86.39,"high":86.67,"low":85.68,"close":85.75,"volume":1504203,"rsi_14":42.95,"sma_20":89.62,"sma_60":91.5,"sma_120":90.45},{"date":"2025-01-13","open":85.4,"high":86.3,"low":85.38,"close":86.23,"volume":2480514,"rsi_14":46.83,"sma_20":89.42,"sma_60":91.44,"sma_120":90.47},{"date":"2025-01-14","open":86.52,"high":86.71,"low":86.06,"close":86.69,"volume":3256088,"rsi_14":43.59,"sma_20":89.25,"sma_60":91.37,"sma_120":90.5},{"date":"2025-01-15","open":87.56,"high":87.56,"low":86.92,"close":87.22,"volume":2063140,"rsi_14":48.3,"sma_20":89.13,"sma_60":91.31,"sma_120":90.53},{"date":"2025-01-16","open":87.18,"high":87.79,"low":87.03,"close":87.74,"volume":1523879,"rsi_14":47.28,"sma_20":89.05,"sma_60":91.26,"sma_120":90.57},{"date":"2025-01-17","open":88.12,"high":88.27,"low":87.86,"close":87.88,"volume":1209887,"rsi_14":48.07,"sma_20":89.02,"sma_60":91.21,"sma_120":90.59},{"date":"2025-01-21","open":88.22,"high":88.75,"low":88.22,"close":88.71,"volume":1479175,"rsi_14":57.22,"sma_20":89.13,"sma_60":91.19,"sma_120":90.63},{"date":"2025-01-22","open":88.8,"high":88.92,"low":88.59,"close":88.65,"volume":1265224,"rsi_14":65.38,"sma_20":89.23,"sma_60":91.17,"sma_120":90.66},{"date":"2025-01-23","open":88.59,"high":88.97,"low":88.28,"close":88.95,"volume":1605430,"rsi_14":66.67,"sma_20":89.31,"sma_60":91.16,"sma_120":90.69},{"date":"2025-01-24","open":88.96,"high":89.14,"low":88.84,"close":88.94,"volume":840214,"rsi_14":67.92,"sma_20":89.38,"sma_60":91.16,"sma_120":90.73},{"date":"2025-01-27","open":88.5,"high":89.91,"low":88.5,"close":89.88,"volume":1863166,"rsi_14":70.35,"sma_20":89.47,"sma_60":91.17,"sma_120":90.77},{"date":"2025-01-28","open":89.71,"high":90.19,"low":89.5,"close":89.63,"volume":2053001,"rsi_14":72.78,"sma_20":89.55,"sma_60":91.18,"sma_120":90.82},{"date":"2025-01-29","open":89.74,"high":89.92,"low":89.38,"close":89.51,"volume":1415931,"rsi_14":73.22,"sma_20":89.64,"sma_60":91.19,"sma_120":90.87},{"date":"2025-01-30","open":89.93,"high":90.5,"low":89.73,"close":90.37,"volume":1712943,"rsi_14":74.5,"sma_20":89.83,"sma_60":91.23,"sma_120":90.93},{"date":"2025-01-31","open":90.48,"high":90.69,"low":89.9,"close":89.93,"volume":2082423,"rsi_14":85.17,"sma_20":89.98,"sma_60":91.27,"sma_120":90.98},{"date":"2025-02-03","open":89.18,"high":90.59,"low":89.13,"close":90.34,"volume":2051538,"rsi_14":85.0,"sma_20":90.17,"sma_60":91.31,"sma_120":91.02},{"date":"2025-02-04","open":89.9,"high":90.45,"low":89.9,"close":90.31,"volume":1576160,"rsi_14":83.27,"sma_20":90.33,"sma_60":91.33,"sma_120":91.07},{"date":"2025-02-05","open":90.5,"high":91.1,"low":90.32,"close":91.06,"volume":1225434,"rsi_14":83.94,"sma_20":90.56,"sma_60":91.34,"sma_120":91.12},{"date":"2025-02-06","open":91.36,"high":91.36,"low":90.7,"close":91.07,"volume":1026334,"rsi_14":82.35,"sma_20":90.79,"sma_60":91.35,"sma_120":91.16},{"date":"2025-02-07","open":91.13,"high":91.3,"low":90.64,"close":90.67,"volume":1027911,"rsi_14":75.81,"sma_20":90.98,"sma_60":91.34,"sma_120":91.19},{"date":"2025-02-10","open":91.05,"high":91.12,"low":90.72,"close":91.05,"volume":965080,"rsi_14":73.62,"sma_20":91.25,"sma_60":91.34,"sma_120":91.23},{"date":"2025-02-11","open":90.74,"high":91.18,"low":90.6,"close":91.18,"volume":1051332,"rsi_14":75.15,"sma_20":91.5,"sma_60":91.34,"sma_120":91.26},{"date":"2025-02-12","open":90.45,"high":91.03,"low":90.45,"close":90.81,"volume":1487426,"rsi_14":68.2,"sma_20":91.71,"sma_60":91.33,"sma_120":91.29},{"date":"2025-02-13","open":90.99,"high":91.65,"low":90.8,"close":91.63,"volume":1871715,"rsi_14":72.73,"sma_20":91.94,"sma_60":91.36,"sma_120":91.32},{"date":"2025-02-14","open":91.61,"high":91.71,"low":90.9,"close":90.91,"volume":1292917,"rsi_14":59.01,"sma_20":92.1,"sma_60":91.39,"sma_120":91.35},{"date":"2025-02-18","open":90.86,"high":91.13,"low":90.66,"close":91.11,"volume":1154873,"rsi_14":63.15,"sma_20":92.26,"sma_60":91.42,"sma_120":91.37},{"date":"2025-02-19","open":91.17,"high":91.69,"low":91.06,"close":91.69,"volume":1068072,"rsi_14":67.84,"sma_20":92.42,"sma_60":91.46,"sma_120":91.4},{"date":"2025-02-20","open":91.37,"high":91.68,"low":91.12,"close":91.67,"volume":780287,"rsi_14":62.34,"sma_20":92.57,"sma_60":91.49,"sma_120":91.43},{"date":"2025-02-21","open":91.44,"high":91.55,"low":90.99,"close":91.01,"volume":1873089,"rsi_14":59.89,"sma_20":92.68,"sma_60":91.49,"sma_120":91.45},{"date":"2025-02-24","open":91.26,"high":91.74,"low":91.13,"close":91.46,"volume":1512556,"rsi_14":60.18,"sma_20":92.8,"sma_60":91.49,"sma_120":91.47},{"date":"2025-02-25","open":91.52,"high":92.09,"low":91.52,"close":92.01,"volume":1961072,"rsi_14":64.08,"sma_20":92.91,"sma_60":91.49,"sma_120":91.49},{"date":"2025-02-26","open":91.93,"high":91.99,"low":91.16,"close":91.33,"volume":1448521,"rsi_14":52.21,"sma_20":93.0,"sma_60":91.47,"sma_120":91.52},{"date":"2025-02-27","open":91.19,"high":91.97,"low":91.19,"close":91.26,"volume":2529979,"rsi_14":51.54,"sma_20":93.09,"sma_60":91.45,"sma_120":91.54},{"date":"2025-02-28","open":91.51,"high":92.54,"low":91.08,"close":92.49,"volume":2363744,"rsi_14":63.25,"sma_20":93.2,"sma_60":91.45,"sma_120":91.57},{"date":"2025-03-03","open":92.57,"high":93.03,"low":91.89,"close":92.34,"volume":2717766,"rsi_14":59.73,"sma_20":93.32,"sma_60":91.46,"sma_120":91.62},{"date":"2025-03-04","open":92.18,"high":92.4,"low":91.09,"close":91.28,"volume":3284477,"rsi_14":50.65,"sma_20":93.37,"sma_60":91.45,"sma_120":91.64},{"date":"2025-03-05","open":91.04,"high":91.86,"low":90.73,"close":91.63,"volume":1750694,"rsi_14":55.44,"sma_20":93.44,"sma_60":91.44,"sma_120":91.67},{"date":"2025-03-06","open":91.0,"high":91.48,"low":90.55,"close":91.03,"volume":2193143,"rsi_14":45.93,"sma_20":93.44,"sma_60":91.43,"sma_120":91.69},{"date":"2025-03-07","open":90.89,"high":91.97,"low":90.69,"close":91.76,"volume":4829600,"rsi_14":55.81,"sma_20":93.47,"sma_60":91.43,"sma_120":91.72},{"date":"2025-03-10","open":91.25,"high":92.2,"low":90.53,"close":91.1,"volume":3968480,"rsi_14":49.94,"sma_20":93.49,"sma_60":91.44,"sma_120":91.73},{"date":"2025-03-11","open":90.95,"high":90.95,"low":89.57,"close":89.83,"volume":5607477,"rsi_14":39.03,"sma_20":93.43,"sma_60":91.43,"sma_120":91.73},{"date":"2025-03-12","open":89.98,"high":89.98,"low":88.74,"close":89.14,"volume":5758916,"rsi_14":36.15,"sma_20":93.33,"sma_60":91.42,"sma_120":91.73},{"date":"2025-03-13","open":89.08,"high":89.53,"low":88.69,"close":88.95,"volume":2589954,"rsi_14":38.11,"sma_20":93.23,"sma_60":91.4,"sma_120":91.73},{"date":"2025-03-14","open":89.15,"high":90.09,"low":88.97,"close":89.97,"volume":4078122,"rsi_14":41.9,"sma_20":93.15,"sma_60":91.4,"sma_120":91.74},{"date":"2025-03-17","open":89.85,"high":91.4,"low":89.77,"close":91.2,"volume":2361415,"rsi_14":45.91,"sma_20":93.16,"sma_60":91.44,"sma_120":91.76},{"date":"2025-03-18","open":91.08,"high":91.08,"low":90.43,"close":90.72,"volume":2836595,"rsi_14":45.42,"sma_20":93.13,"sma_60":91.47,"sma_120":91.76},{"date":"2025-03-19","open":90.84,"high":91.35,"low":90.54,"close":91.14,"volume":2413708,"rsi_14":47.88,"sma_20":93.08,"sma_60":91.54,"sma_120":91.77},{"date":"2025-03-20","open":90.79,"high":91.21,"low":90.49,"close":90.82,"volume":2081762,"rsi_14":39.5,"sma_20":93.02,"sma_60":91.61,"sma_120":91.79},{"date":"2025-03-21","open":90.51,"high":90.71,"low":90.12,"close":90.7,"volume":1780275,"rsi_14":39.63,"sma_20":92.99,"sma_60":91.66,"sma_120":91.8},{"date":"2025-03-24","open":91.11,"high":91.42,"low":90.88,"close":91.31,"volume":8735403,"rsi_14":48.42,"sma_20":92.97,"sma_60":91.72,"sma_120":91.82},{"date":"2025-03-25","open":91.42,"high":91.48,"low":90.74,"close":91.13,"volume":5241022,"rsi_14":45.33,"sma_20":92.9,"sma_60":91.76,"sma_120":91.83},{"date":"2025-03-26","open":91.17,"high":91.72,"low":91.17,"close":91.41,"volume":1905687,"rsi_14":50.35,"sma_20":92.89,"sma_60":91.81,"sma_120":91.85},{"date":"2025-03-27","open":91.43,"high":91.96,"low":91.29,"close":91.74,"volume":1986258,"rsi_14":47.88,"sma_20":92.9,"sma_60":91.88,"sma_120":91.87},{"date":"2025-03-28","open":91.71,"high":91.86,"low":90.94,"close":91.02,"volume":2227897,"rsi_14":47.54,"sma_20":92.81,"sma_60":91.94,"sma_120":91.89},{"date":"2025-03-31","open":90.62,"high":92.21,"low":90.62,"close":91.92,"volume":2379310,"rsi_14":61.38,"sma_20":92.77,"sma_60":92.03,"sma_120":91.91},{"date":"2025-04-01","open":91.75,"high":92.09,"low":91.2,"close":91.85,"volume":2538342,"rsi_14":66.76,"sma_20":92.78,"sma_60":92.11,"sma_120":91.94},{"date":"2025-04-02","open":91.37,"high":92.15,"low":91.2,"close":92.04,"volume":2440344,"rsi_14":69.36,"sma_20":92.79,"sma_60":92.19,"sma_120":91.96},{"date":"2025-04-03","open":90.92,"high":92.08,"low":90.85,"close":90.96,"volume":4178521,"rsi_14":54.68,"sma_20":92.77,"sma_60":92.25,"sma_120":91.97},{"date":"2025-04-04","open":89.75,"high":90.04,"low":85.58,"close":85.58,"volume":13823966,"rsi_14":23.9,"sma_20":92.44,"sma_60":92.23,"sma_120":91.93},{"date":"2025-04-07","open":83.88,"high":87.04,"low":82.43,"close":84.61,"volume":13621145,"rsi_14":23.53,"sma_20":92.09,"sma_60":92.19,"sma_120":91.89},{"date":"2025-04-08","open":86.56,"high":87.04,"low":82.84,"close":83.83,"volume":7220409,"rsi_14":19.36,"sma_20":91.77,"sma_60":92.15,"sma_120":91.83},{"date":"2025-04-09","open":83.25,"high":88.46,"low":82.74,"close":88.19,"volume":7803294,"rsi_14":41.76,"sma_20":91.7,"sma_60":92.18,"sma_120":91.81},{"date":"2025-04-10","open":87.29,"high":87.77,"low":84.88,"close":86.98,"volume":5410662,"rsi_14":39.07,"sma_20":91.59,"sma_60":92.18,"sma_120":91.77},{"date":"2025-04-11","open":86.96,"high":88.68,"low":86.37,"close":88.31,"volume":3153655,"rsi_14":41.56,"sma_20":91.49,"sma_60":92.19,"sma_120":91.75},{"date":"2025-04-14","open":89.17,"high":89.77,"low":88.75,"close":89.42,"volume":3525168,"rsi_14":45.44,"sma_20":91.38,"sma_60":92.21,"sma_120":91.73},{"date":"2025-04-15","open":89.48,"high":89.78,"low":89.09,"close":89.16,"volume":2758616,"rsi_14":43.98,"sma_20":91.3,"sma_60":92.23,"sma_120":91.72},{"date":"2025-04-16","open":89.08,"high":89.56,"low":87.73,"close":88.16,"volume":3766649,"rsi_14":40.77,"sma_20":91.15,"sma_60":92.22,"sma_120":91.7},{"date":"2025-04-17","open":87.97,"high":89.05,"low":87.96,"close":88.37,"volume":2206751,"rsi_14":42.97,"sma_20":91.02,"sma_60":92.21,"sma_120":91.69},{"date":"2025-04-21","open":88.0,"high":88.02,"low":85.79,"close":86.56,"volume":2699598,"rsi_14":36.43,"sma_20":90.81,"sma_60":92.16,"sma_120":91.66},{"date":"2025-04-22","open":87.28,"high":88.51,"low":87.13,"close":88.36,"volume":2135817,"rsi_14":41.86,"sma_20":90.66,"sma_60":92.14,"sma_120":91.65},{"date":"2025-04-23","open":89.4,"high":89.66,"low":88.27,"close":88.69,"volume":2890303,"rsi_14":42.26,"sma_20":90.54,"sma_60":92.12,"sma_120":91.64},{"date":"2025-04-24","open":88.61,"high":89.31,"low":88.18,"close":89.22,"volume":2676578,"rsi_14":45.88,"sma_20":90.43,"sma_60":92.11,"sma_120":91.64},{"date":"2025-04-25","open":89.02,"high":89.14,"low":88.18,"close":89.12,"volume":1571586,"rsi_14":61.22,"sma_20":90.29,"sma_60":92.09,"sma_120":91.64},{"date":"2025-04-28","open":89.28,"high":89.57,"low":88.77,"close":89.46,"volume":2260061,"rsi_14":66.0,"sma_20":90.22,"sma_60":92.07,"sma_120":91.65},{"date":"2025-04-29","open":89.23,"high":90.24,"low":89.06,"close":90.16,"volume":1232525,"rsi_14":70.96,"sma_20":90.12,"sma_60":92.07,"sma_120":91.67},{"date":"2025-04-30","open":89.82,"high":90.97,"low":89.0,"close":90.82,"volume":2336381,"rsi_14":61.55,"sma_20":90.07,"sma_60":92.08,"sma_120":91.69},{"date":"2025-05-01","open":90.66,"high":90.87,"low":90.06,"close":90.2,"volume":1727290,"rsi_14":64.97,"sma_20":89.98,"sma_60":92.07,"sma_120":91.7},{"date":"2025-05-02","open":91.06,"high":91.28,"low":90.7,"close":91.11,"volume":1742135,"rsi_14":63.51,"sma_20":89.99,"sma_60":92.06,"sma_120":91.7},{"date":"2025-05-05","open":90.7,"high":91.3,"low":90.5,"close":91.03,"volume":1143327,"rsi_14":58.63,"sma_20":90.26,"sma_60":92.06,"sma_120":91.71},{"date":"2025-05-06","open":90.5,"high":91.08,"low":90.22,"close":90.64,"volume":1459388,"rsi_14":57.78,"sma_20":90.57,"sma_60":92.05,"sma_120":91.7},{"date":"2025-05-07","open":90.81,"high":91.38,"low":90.68,"close":91.1,"volume":2240581,"rsi_14":66.45,"sma_20":90.94,"sma_60":92.05,"sma_120":91.69},{"date":"2025-05-08","open":91.33,"high":91.51,"low":90.62,"close":90.69,"volume":1468409,"rsi_14":62.69,"sma_20":91.07,"sma_60":92.03,"sma_120":91.69},{"date":"2025-05-09","open":90.72,"high":90.88,"low":90.3,"close":90.42,"volume":1832191,"rsi_14":75.42,"sma_20":91.24,"sma_60":92.02,"sma_120":91.68},{"date":"2025-05-12","open":91.48,"high":91.48,"low":90.31,"close":91.12,"volume":2358737,"rsi_14":71.26,"sma_20":91.39,"sma_60":92.01,"sma_120":91.68},{"date":"2025-05-13","open":90.97,"high":91.04,"low":90.45,"close":90.45,"volume":5027368,"rsi_14":62.88,"sma_20":91.44,"sma_60":91.99,"sma_120":91.69},{"date":"2025-05-14","open":90.57,"high":90.57,"low":89.66,"close":89.78,"volume":3223246,"rsi_14":54.02,"sma_20":91.47,"sma_60":91.97,"sma_120":91.69},{"date":"2025-05-15","open":89.75,"high":91.35,"low":89.75,"close":91.35,"volume":2034250,"rsi_14":63.21,"sma_20":91.63,"sma_60":91.95,"sma_120":91.71},{"date":"2025-05-16","open":91.25,"high":92.23,"low":91.15,"close":92.23,"volume":1840109,"rsi_14":65.43,"sma_20":91.83,"sma_60":91.96,"sma_120":91.72},{"date":"2025-05-19","open":91.75,"high":92.66,"low":91.75,"close":92.64,"volume":1433572,"rsi_14":64.29,"sma_20":92.14,"sma_60":91.98,"sma_120":91.73},{"date":"2025-05-20","open":92.48,"high":92.68,"low":92.25,"close":92.49,"volume":1591837,"rsi_14":60.22,"sma_20":92.35,"sma_60":91.99,"sma_120":91.74},{"date":"2025-05-21","open":91.99,"high":92.15,"low":91.23,"close":91.27,"volume":2521732,"rsi_14":56.1,"sma_20":92.48,"sma_60":91.97,"sma_120":91.73},{"date":"2025-05-22","open":91.12,"high":91.33,"low":90.6,"close":90.84,"volume":2491690,"rsi_14":48.4,"sma_20":92.56,"sma_60":91.96,"sma_120":91.72},{"date":"2025-05-23","open":90.27,"high":90.96,"low":90.14,"close":90.7,"volume":2037879,"rsi_14":48.06,"sma_20":92.64,"sma_60":91.95,"sma_120":91.7},{"date":"2025-05-27","open":91.26,"high":91.62,"low":91.04,"close":91.62,"volume":1996881,"rsi_14":55.53,"sma_20":92.75,"sma_60":91.93,"sma_120":91.69},{"date":"2025-05-28","open":91.58,"high":91.83,"low":90.88,"close":90.93,"volume":1706187,"rsi_14":49.08,"sma_20":92.79,"sma_60":91.9,"sma_120":91.68},{"date":"2025-05-29","open":91.13,"high":91.27,"low":90.56,"close":91.24,"volume":2271841,"rsi_14":53.11,"sma_20":92.81,"sma_60":91.89,"sma_120":91.67},{"date":"2025-05-30","open":91.07,"high":91.98,"low":90.98,"close":91.77,"volume":3096420,"rsi_14":57.31,"sma_20":92.9,"sma_60":91.89,"sma_120":91.67},{"date":"2025-06-02","open":91.55,"high":91.95,"low":90.91,"close":91.93,"volume":2515624,"rsi_14":54.67,"sma_20":92.94,"sma_60":91.9,"sma_120":91.66},{"date":"2025-06-03","open":91.79,"high":92.02,"low":91.27,"close":91.94,"volume":2022140,"rsi_14":59.25,"sma_20":92.98,"sma_60":91.89,"sma_120":91.66},{"date":"2025-06-04","open":92.1,"high":92.17,"low":91.54,"close":91.55,"volume":2316684,"rsi_14":61.34,"sma_20":93.03,"sma_60":91.9,"sma_120":91.67},{"date":"2025-06-05","open":91.71,"high":91.73,"low":91.22,"close":91.38,"volume":2266980,"rsi_14":50.23,"sma_20":93.04,"sma_60":91.92,"sma_120":91.68},{"date":"2025-06-06","open":91.88,"high":92.2,"low":91.67,"close":92.01,"volume":1429495,"rsi_14":48.24,"sma_20":93.11,"sma_60":91.96,"sma_120":91.69},{"date":"2025-06-09","open":92.12,"high":92.12,"low":91.05,"close":91.4,"volume":3297157,"rsi_14":40.25,"sma_20":93.16,"sma_60":92.0,"sma_120":91.7},{"date":"2025-06-10","open":91.44,"high":91.65,"low":91.22,"close":91.53,"volume":2416179,"rsi_14":42.39,"sma_20":93.18,"sma_60":92.02,"sma_120":91.71},{"date":"2025-06-11","open":91.46,"high":91.61,"low":91.05,"close":91.34,"volume":2708145,"rsi_14":50.65,"sma_20":93.23,"sma_60":92.02,"sma_120":91.73},{"date":"2025-06-12","open":91.19,"high":92.07,"low":91.19,"close":92.07,"volume":2941014,"rsi_14":60.98,"sma_20":93.34,"sma_60":92.04,"sma_120":91.75},{"date":"2025-06-13","open":91.58,"high":91.98,"low":91.15,"close":91.28,"volume":3412740,"rsi_14":54.65,"sma_20":93.34,"sma_60":92.04,"sma_120":91.79},{"date":"2025-06-16","open":91.61,"high":91.95,"low":91.14,"close":91.33,"volume":2301073,"rsi_14":44.56,"sma_20":93.28,"sma_60":92.04,"sma_120":91.83},{"date":"2025-06-17","open":91.04,"high":91.18,"low":90.65,"close":90.72,"volume":1963112,"rsi_14":45.2,"sma_20":93.17,"sma_60":92.04,"sma_120":91.85},{"date":"2025-06-18","open":90.87,"high":90.88,"low":90.33,"close":90.38,"volume":2028820,"rsi_14":39.36,"sma_20":93.04,"sma_60":92.02,"sma_120":91.87},{"date":"2025-06-20","open":90.75,"high":90.85,"low":90.19,"close":90.41,"volume":2496108,"rsi_14":33.33,"sma_20":92.98,"sma_60":92.0,"sma_120":91.88},{"date":"2025-06-23","open":90.49,"high":91.28,"low":90.43,"close":91.27,"volume":2423325,"rsi_14":41.44,"sma_20":92.99,"sma_60":91.99,"sma_120":91.9},{"date":"2025-06-24","open":91.47,"high":91.9,"low":91.13,"close":91.74,"volume":1646508,"rsi_14":45.8,"sma_20":93.02,"sma_60":91.99,"sma_120":91.93},{"date":"2025-06-25","open":91.77,"high":91.77,"low":90.92,"close":90.95,"volume":2620167,"rsi_14":43.07,"sma_20":92.97,"sma_60":91.98,"sma_120":91.96},{"date":"2025-06-26","open":91.2,"high":91.36,"low":91.0,"close":91.3,"volume":1724723,"rsi_14":47.02,"sma_20":92.98,"sma_60":91.96,"sma_120":92.0},{"date":"2025-06-27","open":91.27,"high":91.96,"low":91.19,"close":91.6,"volume":1957825,"rsi_14":44.36,"sma_20":92.98,"sma_60":91.96,"sma_120":92.03},{"date":"2025-06-30","open":91.81,"high":92.52,"low":91.68,"close":92.45,"volume":2042879,"rsi_14":55.44,"sma_20":93.0,"sma_60":91.96,"sma_120":92.07},{"date":"2025-07-01","open":92.36,"high":92.97,"low":92.32,"close":92.84,"volume":3897181,"rsi_14":57.14,"sma_20":93.03,"sma_60":91.98,"sma_120":92.12},{"date":"2025-07-02","open":92.55,"high":92.57,"low":91.65,"close":91.97,"volume":2578275,"rsi_14":51.99,"sma_20":93.01,"sma_60":92.09,"sma_120":92.16},{"date":"2025-07-03","open":92.25,"high":92.85,"low":92.14,"close":92.74,"volume":1301627,"rsi_14":52.24,"sma_20":93.06,"sma_60":92.22,"sma_120":92.2},{"date":"2025-07-07","open":92.66,"high":92.71,"low":92.02,"close":92.42,"volume":2696273,"rsi_14":55.66,"sma_20":93.09,"sma_60":92.36,"sma_120":92.25},{"date":"2025-07-08","open":92.29,"high":92.41,"low":91.9,"close":92.14,"volume":3928196,"rsi_14":55.59,"sma_20":93.08,"sma_60":92.42,"sma_120":92.3},{"date":"2025-07-09","open":92.23,"high":92.31,"low":91.74,"close":92.31,"volume":2005511,"rsi_14":61.74,"sma_20":93.11,"sma_60":92.51,"sma_120":92.34},{"date":"2025-07-10","open":92.13,"high":92.37,"low":91.74,"close":92.04,"volume":2114885,"rsi_14":62.28,"sma_20":93.12,"sma_60":92.56,"sma_120":92.38},{"date":"2025-07-11","open":91.8,"high":91.8,"low":91.26,"close":91.34,"volume":2150412,"rsi_14":56.25,"sma_20":93.11,"sma_60":92.59,"sma_120":92.4},{"date":"2025-07-14","open":91.33,"high":91.86,"low":91.2,"close":91.83,"volume":2888351,"rsi_14":53.99,"sma_20":93.08,"sma_60":92.63,"sma_120":92.43},{"date":"2025-07-15","open":91.68,"high":91.81,"low":90.79,"close":90.79,"volume":2769981,"rsi_14":43.73,"sma_20":93.04,"sma_60":92.67,"sma_120":92.44},{"date":"2025-07-16","open":90.98,"high":91.44,"low":90.63,"close":91.4,"volume":2463145,"rsi_14":52.98,"sma_20":93.04,"sma_60":92.72,"sma_120":92.46},{"date":"2025-07-17","open":91.25,"high":91.71,"low":91.21,"close":91.62,"volume":2727882,"rsi_14":52.22,"sma_20":93.08,"sma_60":92.8,"sma_120":92.48},{"date":"2025-07-18","open":91.71,"high":91.95,"low":91.4,"close":91.54,"volume":1508492,"rsi_14":49.58,"sma_20":93.14,"sma_60":92.84,"sma_120":92.49},{"date":"2025-07-21","open":91.68,"high":92.02,"low":91.42,"close":91.56,"volume":1453060,"rsi_14":42.92,"sma_20":93.2,"sma_60":92.89,"sma_120":92.5},{"date":"2025-07-22","open":91.68,"high":92.46,"low":91.64,"close":92.38,"volume":2090666,"rsi_14":46.54,"sma_20":93.26,"sma_60":92.94,"sma_120":92.52},{"date":"2025-07-23","open":92.62,"high":92.63,"low":92.13,"close":92.55,"volume":1507430,"rsi_14":54.86,"sma_20":93.3,"sma_60":92.99,"sma_120":92.54},{"date":"2025-07-24","open":92.37,"high":92.81,"low":92.37,"close":92.58,"volume":2495888,"rsi_14":48.5,"sma_20":93.38,"sma_60":93.04,"sma_120":92.56},{"date":"2025-07-25","open":92.71,"high":92.94,"low":92.57,"close":92.83,"volume":1529442,"rsi_14":53.9,"sma_20":93.46,"sma_60":93.08,"sma_120":92.57},{"date":"2025-07-28","open":92.72,"high":92.72,"low":91.98,"close":92.01,"volume":1824893,"rsi_14":48.88,"sma_20":93.48,"sma_60":93.09,"sma_120":92.58},{"date":"2025-07-29","open":92.23,"high":92.51,"low":92.0,"close":92.36,"volume":1604420,"rsi_14":50.42,"sma_20":93.48,"sma_60":93.12,"sma_120":92.6},{"date":"2025-07-30","open":92.31,"high":92.48,"low":91.59,"close":91.93,"volume":2057752,"rsi_14":49.1,"sma_20":93.43,"sma_60":93.13,"sma_120":92.6},{"date":"2025-07-31","open":91.79,"high":92.24,"low":91.07,"close":91.21,"volume":4610397,"rsi_14":48.94,"sma_20":93.39,"sma_60":93.13,"sma_120":92.59},{"date":"2025-08-01","open":91.18,"high":91.34,"low":90.65,"close":90.94,"volume":3088939,"rsi_14":42.4,"sma_20":93.3,"sma_60":93.13,"sma_120":92.59},{"date":"2025-08-04","open":91.04,"high":91.96,"low":91.04,"close":91.96,"volume":1500730,"rsi_14":60.1,"sma_20":93.28,"sma_60":93.14,"sma_120":92.59},{"date":"2025-08-05","open":91.69,"high":91.78,"low":91.16,"close":91.17,"volume":2156187,"rsi_14":48.11,"sma_20":93.23,"sma_60":93.14,"sma_120":92.59},{"date":"2025-08-06","open":91.39,"high":91.86,"low":91.14,"close":91.67,"volume":1697712,"rsi_14":50.39,"sma_20":93.19,"sma_60":93.16,"sma_120":92.59},{"date":"2025-08-07","open":91.78,"high":91.84,"low":90.83,"close":91.19,"volume":1955272,"rsi_14":47.34,"sma_20":93.15,"sma_60":93.15,"sma_120":92.58},{"date":"2025-08-08","open":91.44,"high":91.69,"low":91.22,"close":91.43,"volume":1511930,"rsi_14":49.07,"sma_20":93.16,"sma_60":93.16,"sma_120":92.58},{"date":"2025-08-11","open":91.48,"high":91.78,"low":91.08,"close":91.24,"volume":1013447,"rsi_14":40.88,"sma_20":93.13,"sma_60":93.18,"sma_120":92.57},{"date":"2025-08-12","open":91.38,"high":91.43,"low":91.03,"close":91.42,"volume":2066072,"rsi_14":41.07,"sma_20":93.16,"sma_60":93.18,"sma_120":92.57},{"date":"2025-08-13","open":91.57,"high":92.15,"low":91.5,"close":92.15,"volume":1723698,"rsi_14":46.97,"sma_20":93.2,"sma_60":93.17,"sma_120":92.57},{"date":"2025-08-14","open":91.94,"high":91.97,"low":91.59,"close":91.84,"volume":1617082,"rsi_14":43.02,"sma_20":93.21,"sma_60":93.15,"sma_120":92.57},{"date":"2025-08-15","open":92.03,"high":92.36,"low":91.8,"close":92.1,"volume":1792361,"rsi_14":50.76,"sma_20":93.24,"sma_60":93.14,"sma_120":92.57},{"date":"2025-08-18","open":92.2,"high":92.32,"low":92.03,"close":92.05,"volume":1987838,"rsi_14":47.54,"sma_20":93.26,"sma_60":93.15,"sma_120":92.56},{"date":"2025-08-19","open":92.12,"high":92.89,"low":92.05,"close":92.68,"volume":1336999,"rsi_14":55.86,"sma_20":93.28,"sma_60":93.17,"sma_120":92.57},{"date":"2025-08-20","open":92.81,"high":93.53,"low":92.81,"close":93.15,"volume":2218862,"rsi_14":65.81,"sma_20":93.31,"sma_60":93.21,"sma_120":92.58},{"date":"2025-08-21","open":92.89,"high":93.14,"low":92.68,"close":92.9,"volume":3271056,"rsi_14":66.02,"sma_20":93.32,"sma_60":93.23,"sma_120":92.58},{"date":"2025-08-22","open":93.26,"high":93.87,"low":93.0,"close":93.11,"volume":3671617,"rsi_14":60.85,"sma_20":93.34,"sma_60":93.26,"sma_120":92.58},{"date":"2025-08-25","open":93.04,"high":93.06,"low":92.26,"close":92.26,"volume":2242108,"rsi_14":60.18,"sma_20":93.35,"sma_60":93.27,"sma_120":92.58},{"date":"2025-08-26","open":92.27,"high":92.44,"low":91.98,"close":92.25,"volume":1918963,"rsi_14":55.96,"sma_20":93.35,"sma_60":93.27,"sma_120":92.58},{"date":"2025-08-27","open":92.21,"high":92.68,"low":92.21,"close":92.64,"volume":1462928,"rsi_14":65.15,"sma_20":93.38,"sma_60":93.28,"sma_120":92.59},{"date":"2025-08-28","open":92.69,"high":92.69,"low":92.24,"close":92.61,"volume":1321868,"rsi_14":62.85,"sma_20":93.45,"sma_60":93.29,"sma_120":92.59},{"date":"2025-08-29","open":92.58,"high":92.87,"low":92.51,"close":92.83,"volume":1606645,"rsi_14":67.38,"sma_20":93.55,"sma_60":93.3,"sma_120":92.6},{"date":"2025-09-02","open":92.45,"high":92.72,"low":92.18,"close":92.6,"volume":2711989,"rsi_14":62.63,"sma_20":93.58,"sma_60":93.32,"sma_120":92.62},{"date":"2025-09-03","open":92.3,"high":92.64,"low":92.09,"close":92.64,"volume":1390151,"rsi_14":56.11,"sma_20":93.66,"sma_60":93.32,"sma_120":92.64},{"date":"2025-09-04","open":92.49,"high":92.78,"low":92.38,"close":92.78,"volume":1614654,"rsi_14":62.5,"sma_20":93.71,"sma_60":93.34,"sma_120":92.67},{"date":"2025-09-05","open":92.75,"high":93.15,"low":92.2,"close":92.57,"volume":2608991,"rsi_14":56.2,"sma_20":93.78,"sma_60":93.35,"sma_120":92.69},{"date":"2025-09-08","open":92.52,"high":92.67,"low":91.98,"close":92.65,"volume":2362854,"rsi_14":57.85,"sma_20":93.84,"sma_60":93.37,"sma_120":92.69},{"date":"2025-09-09","open":92.6,"high":92.91,"low":92.48,"close":92.81,"volume":2830266,"rsi_14":52.08,"sma_20":93.92,"sma_60":93.38,"sma_120":92.71},{"date":"2025-09-10","open":92.73,"high":92.83,"low":92.1,"close":92.32,"volume":1716048,"rsi_14":37.57,"sma_20":93.97,"sma_60":93.39,"sma_120":92.71},{"date":"2025-09-11","open":92.44,"high":93.55,"low":92.44,"close":93.47,"volume":2552721,"rsi_14":56.74,"sma_20":94.04,"sma_60":93.42,"sma_120":92.73},{"date":"2025-09-12","open":93.34,"high":93.42,"low":92.71,"close":92.71,"volume":1859522,"rsi_14":45.88,"sma_20":94.08,"sma_60":93.46,"sma_120":92.75},{"date":"2025-09-15","open":92.76,"high":92.89,"low":92.32,"close":92.43,"volume":2174480,"rsi_14":51.98,"sma_20":94.1,"sma_60":93.49,"sma_120":92.76},{"date":"2025-09-16","open":92.47,"high":92.5,"low":92.03,"close":92.05,"volume":2164734,"rsi_14":44.33,"sma_20":94.08,"sma_60":93.51,"sma_120":92.76},{"date":"2025-09-17","open":92.17,"high":92.84,"low":92.17,"close":92.5,"volume":2096119,"rsi_14":45.1,"sma_20":94.05,"sma_60":93.53,"sma_120":92.76},{"date":"2025-09-18","open":92.56,"high":92.9,"low":92.36,"close":92.63,"volume":3038864,"rsi_14":46.73,"sma_20":94.01,"sma_60":93.54,"sma_120":92.76},{"date":"2025-09-19","open":92.98,"high":92.98,"low":92.5,"close":92.78,"volume":1609107,"rsi_14":45.9,"sma_20":93.98,"sma_60":93.56,"sma_120":92.77},{"date":"2025-09-22","open":92.68,"high":92.99,"low":92.38,"close":92.88,"volume":1968456,"rsi_14":49.2,"sma_20":93.95,"sma_60":93.58,"sma_120":92.77},{"date":"2025-09-23","open":92.85,"high":93.16,"low":92.77,"close":93.07,"volume":1813907,"rsi_14":50.78,"sma_20":93.98,"sma_60":93.6,"sma_120":92.78},{"date":"2025-09-24","open":93.05,"high":93.24,"low":92.98,"close":93.09,"volume":1150352,"rsi_14":49.5,"sma_20":94.0,"sma_60":93.61,"sma_120":92.78},{"date":"2025-09-25","open":93.05,"high":93.23,"low":92.34,"close":92.55,"volume":1816681,"rsi_14":46.44,"sma_20":93.98,"sma_60":93.6,"sma_120":92.79},{"date":"2025-09-26","open":92.82,"high":93.47,"low":92.71,"close":93.47,"volume":2040274,"rsi_14":53.8,"sma_20":94.0,"sma_60":93.62,"sma_120":92.85},{"date":"2025-09-29","open":93.7,"high":93.71,"low":93.37,"close":93.65,"volume":2789794,"rsi_14":53.87,"sma_20":94.03,"sma_60":93.62,"sma_120":92.92},{"date":"2025-09-30","open":93.54,"high":94.12,"low":93.54,"close":94.06,"volume":3545930,"rsi_14":61.44,"sma_20":94.08,"sma_60":93.65,"sma_120":93.0},{"date":"2025-10-01","open":93.73,"high":94.06,"low":93.56,"close":93.9,"volume":2092397,"rsi_14":50.59,"sma_20":94.13,"sma_60":93.67,"sma_120":93.05},{"date":"2025-10-02","open":93.91,"high":93.93,"low":93.59,"close":93.76,"volume":2471163,"rsi_14":57.68,"sma_20":94.16,"sma_60":93.69,"sma_120":93.1},{"date":"2025-10-03","open":93.9,"high":94.51,"low":93.83,"close":94.07,"volume":2256059,"rsi_14":64.38,"sma_20":94.22,"sma_60":93.72,"sma_120":93.14},{"date":"2025-10-06","open":94.19,"high":94.19,"low":93.85,"close":94.0,"volume":1703041,"rsi_14":75.78,"sma_20":94.27,"sma_60":93.76,"sma_120":93.17},{"date":"2025-10-07","open":94.19,"high":94.3,"low":93.88,"close":94.16,"volume":1864656,"rsi_14":73.73,"sma_20":94.32,"sma_60":93.79,"sma_120":93.21},{"date":"2025-10-08","open":94.4,"high":94.4,"low":94.01,"close":94.35,"volume":1716596,"rsi_14":74.17,"sma_20":94.4,"sma_60":93.84,"sma_120":93.26},{"date":"2025-10-09","open":94.32,"high":94.44,"low":93.7,"close":93.81,"volume":2005702,"rsi_14":63.0,"sma_20":94.4,"sma_60":93.88,"sma_120":93.3},{"date":"2025-10-10","open":94.03,"high":94.23,"low":92.92,"close":92.93,"volume":3815432,"rsi_14":50.52,"sma_20":94.39,"sma_60":93.89,"sma_120":93.35},{"date":"2025-10-13","open":93.07,"high":93.42,"low":92.9,"close":93.21,"volume":2515357,"rsi_14":51.43,"sma_20":94.41,"sma_60":93.92,"sma_120":93.38},{"date":"2025-10-14","open":92.87,"high":93.88,"low":92.76,"close":93.63,"volume":2708960,"rsi_14":55.11,"sma_20":94.49,"sma_60":93.95,"sma_120":93.42},{"date":"2025-10-15","open":93.56,"high":93.94,"low":92.69,"close":93.18,"volume":1863706,"rsi_14":56.18,"sma_20":94.53,"sma_60":93.95,"sma_120":93.44},{"date":"2025-10-16","open":93.23,"high":93.3,"low":92.09,"close":92.27,"volume":3098731,"rsi_14":38.3,"sma_20":94.51,"sma_60":93.94,"sma_120":93.47},{"date":"2025-10-17","open":92.33,"high":93.1,"low":92.27,"close":93.0,"volume":2579062,"rsi_14":44.23,"sma_20":94.52,"sma_60":93.94,"sma_120":93.49},{"date":"2025-10-20","open":93.18,"high":93.64,"low":93.13,"close":93.55,"volume":1093759,"rsi_14":45.56,"sma_20":94.56,"sma_60":93.95,"sma_120":93.51},{"date":"2025-10-21","open":93.43,"high":93.92,"low":93.34,"close":93.66,"volume":1577297,"rsi_14":47.93,"sma_20":94.59,"sma_60":93.97,"sma_120":93.53},{"date":"2025-10-22","open":93.67,"high":94.06,"low":93.42,"close":93.61,"volume":2513777,"rsi_14":48.69,"sma_20":94.61,"sma_60":93.99,"sma_120":93.55},{"date":"2025-10-23","open":93.51,"high":93.56,"low":93.07,"close":93.36,"volume":1801478,"rsi_14":43.62,"sma_20":94.65,"sma_60":94.0,"sma_120":93.57},{"date":"2025-10-24","open":93.78,"high":93.79,"low":93.4,"close":93.43,"volume":1250989,"rsi_14":44.86,"sma_20":94.65,"sma_60":94.04,"sma_120":93.58},{"date":"2025-10-27","open":93.72,"high":93.89,"low":93.46,"close":93.86,"volume":911512,"rsi_14":47.38,"sma_20":94.66,"sma_60":94.08,"sma_120":93.6},{"date":"2025-10-28","open":93.75,"high":93.75,"low":93.16,"close":93.16,"volume":1769033,"rsi_14":40.65,"sma_20":94.62,"sma_60":94.09,"sma_120":93.62},{"date":"2025-10-29","open":93.2,"high":93.2,"low":91.76,"close":91.99,"volume":3080350,"rsi_14":36.97,"sma_20":94.52,"sma_60":94.1,"sma_120":93.62},{"date":"2025-10-30","open":91.77,"high":92.79,"low":91.77,"close":92.18,"volume":3310528,"rsi_14":44.11,"sma_20":94.44,"sma_60":94.1,"sma_120":93.63},{"date":"2025-10-31","open":91.97,"high":92.34,"low":91.75,"close":92.13,"volume":3055698,"rsi_14":41.04,"sma_20":94.34,"sma_60":94.11,"sma_120":93.63},{"date":"2025-11-03","open":92.14,"high":92.14,"low":90.92,"close":91.7,"volume":3076906,"rsi_14":34.15,"sma_20":94.22,"sma_60":94.11,"sma_120":93.64},{"date":"2025-11-04","open":91.42,"high":91.8,"low":91.34,"close":91.77,"volume":2435426,"rsi_14":37.61,"sma_20":94.1,"sma_60":94.11,"sma_120":93.65},{"date":"2025-11-05","open":91.78,"high":92.15,"low":91.7,"close":91.9,"volume":1759844,"rsi_14":46.18,"sma_20":93.98,"sma_60":94.12,"sma_120":93.65},{"date":"2025-11-06","open":91.59,"high":91.7,"low":91.07,"close":91.3,"volume":3542050,"rsi_14":32.3,"sma_20":93.85,"sma_60":94.1,"sma_120":93.63},{"date":"2025-11-07","open":91.3,"high":91.94,"low":91.29,"close":91.94,"volume":2947858,"rsi_14":33.54,"sma_20":93.8,"sma_60":94.09,"sma_120":93.62},{"date":"2025-11-10","open":91.99,"high":92.43,"low":91.61,"close":92.33,"volume":2463094,"rsi_14":37.21,"sma_20":93.76,"sma_60":94.09,"sma_120":93.62},{"date":"2025-11-11","open":92.34,"high":93.26,"low":92.34,"close":93.23,"volume":1407738,"rsi_14":46.89,"sma_20":93.74,"sma_60":94.1,"sma_120":93.63},{"date":"2025-11-12","open":93.37,"high":93.62,"low":93.31,"close":93.49,"volume":1561278,"rsi_14":51.06,"sma_20":93.75,"sma_60":94.11,"sma_120":93.64},{"date":"2025-11-13","open":93.39,"high":93.76,"low":92.99,"close":93.05,"volume":2853720,"rsi_14":47.0,"sma_20":93.79,"sma_60":94.1,"sma_120":93.66},{"date":"2025-11-14","open":92.86,"high":93.52,"low":92.59,"close":93.13,"volume":2194440,"rsi_14":44.07,"sma_20":93.8,"sma_60":94.1,"sma_120":93.66},{"date":"2025-11-17","open":93.15,"high":93.35,"low":92.47,"close":92.65,"volume":1696099,"rsi_14":45.62,"sma_20":93.75,"sma_60":94.09,"sma_120":93.67},{"date":"2025-11-18","open":92.55,"high":92.96,"low":92.29,"close":92.6,"volume":2916882,"rsi_14":56.46,"sma_20":93.7,"sma_60":94.09,"sma_120":93.68},{"date":"2025-11-19","open":92.49,"high":92.6,"low":91.89,"close":92.13,"volume":2182321,"rsi_14":49.41,"sma_20":93.63,"sma_60":94.08,"sma_120":93.68},{"date":"2025-11-20","open":92.71,"high":92.87,"low":91.55,"close":91.58,"volume":4858487,"rsi_14":45.06,"sma_20":93.54,"sma_60":94.06,"sma_120":93.67},{"date":"2025-11-21","open":91.88,"high":93.21,"low":91.86,"close":92.64,"volume":4265836,"rsi_14":57.65,"sma_20":93.5,"sma_60":94.05,"sma_120":93.67},{"date":"2025-11-24","open":92.83,"high":92.89,"low":92.27,"close":92.55,"volume":2801064,"rsi_14":56.34,"sma_20":93.43,"sma_60":94.04,"sma_120":93.67},{"date":"2025-11-25","open":92.64,"high":93.67,"low":92.64,"close":93.59,"volume":2024766,"rsi_14":61.96,"sma_20":93.45,"sma_60":94.05,"sma_120":93.68},{"date":"2025-11-26","open":93.76,"high":94.09,"low":93.7,"close":93.85,"volume":1664215,"rsi_14":68.97,"sma_20":93.54,"sma_60":94.06,"sma_120":93.69},{"date":"2025-11-28","open":93.86,"high":94.33,"low":93.86,"close":94.25,"volume":1194144,"rsi_14":67.84,"sma_20":93.65,"sma_60":94.08,"sma_120":93.71},{"date":"2025-12-01","open":93.96,"high":94.11,"low":93.42,"close":93.49,"volume":1743487,"rsi_14":58.44,"sma_20":93.72,"sma_60":94.09,"sma_120":93.72},{"date":"2025-12-02","open":93.69,"high":93.69,"low":93.07,"close":93.22,"volume":1573036,"rsi_14":49.92,"sma_20":93.8,"sma_60":94.1,"sma_120":93.73},{"date":"2025-12-03","open":93.35,"high":93.72,"low":93.32,"close":93.52,"volume":1467995,"rsi_14":50.24,"sma_20":93.88,"sma_60":94.1,"sma_120":93.74},{"date":"2025-12-04","open":93.52,"high":93.69,"low":93.21,"close":93.44,"volume":1085883,"rsi_14":53.36,"sma_20":93.96,"sma_60":94.11,"sma_120":93.75},{"date":"2025-12-05","open":93.49,"high":93.79,"low":93.39,"close":93.51,"volume":1518203,"rsi_14":53.2,"sma_20":94.07,"sma_60":94.11,"sma_120":93.77},{"date":"2025-12-08","open":93.54,"high":93.55,"low":92.75,"close":92.83,"volume":1851782,"rsi_14":51.47,"sma_20":94.12,"sma_60":94.1,"sma_120":93.78},{"date":"2025-12-09","open":92.86,"high":93.24,"low":92.58,"close":92.6,"volume":1673630,"rsi_14":50.0,"sma_20":94.13,"sma_60":94.1,"sma_120":93.8},{"date":"2025-12-10","open":92.62,"high":93.01,"low":92.37,"close":92.8,"volume":2135405,"rsi_14":55.63,"sma_20":94.11,"sma_60":94.11,"sma_120":93.81},{"date":"2025-12-11","open":92.87,"high":93.7,"low":92.87,"close":93.58,"volume":2449230,"rsi_14":66.08,"sma_20":94.12,"sma_60":94.13,"sma_120":93.83},{"date":"2025-12-12","open":93.7,"high":93.9,"low":93.32,"close":93.56,"volume":2331985,"rsi_14":58.89,"sma_20":94.14,"sma_60":94.15,"sma_120":93.84},{"date":"2025-12-15","open":93.64,"high":93.83,"low":93.34,"close":93.7,"volume":1693595,"rsi_14":60.98,"sma_20":94.17,"sma_60":94.16,"sma_120":93.86},{"date":"2025-12-16","open":93.71,"high":93.78,"low":92.86,"close":93.03,"volume":2235320,"rsi_14":40.94,"sma_20":94.17,"sma_60":94.16,"sma_120":93.87},{"date":"2025-12-17","open":93.14,"high":93.49,"low":93.06,"close":93.1,"volume":1687768,"rsi_14":38.75,"sma_20":94.17,"sma_60":94.15,"sma_120":93.88},{"date":"2025-12-18","open":93.18,"high":93.58,"low":92.92,"close":93.17,"volume":1941076,"rsi_14":34.52,"sma_20":94.21,"sma_60":94.15,"sma_120":93.88},{"date":"2025-12-19","open":93.14,"high":93.74,"low":93.14,"close":93.44,"volume":2190814,"rsi_14":44.86,"sma_20":94.28,"sma_60":94.16,"sma_120":93.88},{"date":"2025-12-22","open":93.52,"high":94.07,"low":93.4,"close":94.05,"volume":2481218,"rsi_14":54.76,"sma_20":94.33,"sma_60":94.16,"sma_120":93.89},{"date":"2025-12-23","open":93.83,"high":94.1,"low":93.83,"close":94.07,"volume":1573939,"rsi_14":51.84,"sma_20":94.39,"sma_60":94.16,"sma_120":93.89},{"date":"2025-12-24","open":94.12,"high":94.46,"low":94.07,"close":94.39,"volume":1103109,"rsi_14":56.11,"sma_20":94.41,"sma_60":94.16,"sma_120":93.9},{"date":"2025-12-26","open":94.33,"high":94.49,"low":94.16,"close":94.43,"volume":748530,"rsi_14":55.82,"sma_20":94.42,"sma_60":94.16,"sma_120":93.92},{"date":"2025-12-29","open":94.35,"high":94.5,"low":94.23,"close":94.39,"volume":1683925,"rsi_14":65.13,"sma_20":94.41,"sma_60":94.17,"sma_120":93.93},{"date":"2025-12-30","open":94.32,"high":94.39,"low":94.16,"close":94.27,"volume":1215114,"rsi_14":67.02,"sma_20":94.43,"sma_60":94.16,"sma_120":93.94},{"date":"2025-12-31","open":94.16,"high":94.17,"low":93.48,"close":93.48,"volume":1564426,"rsi_14":53.42,"sma_20":94.42,"sma_60":94.15,"sma_120":93.95},{"date":"2026-01-02","open":93.64,"high":93.64,"low":92.65,"close":92.98,"volume":3052107,"rsi_14":37.8,"sma_20":94.37,"sma_60":94.12,"sma_120":93.95},{"date":"2026-01-05","open":92.91,"high":93.4,"low":92.8,"close":93.32,"volume":3348019,"rsi_14":42.89,"sma_20":94.35,"sma_60":94.1,"sma_120":93.97},{"date":"2026-01-06","open":93.16,"high":94.03,"low":93.13,"close":93.87,"volume":2733940,"rsi_14":47.73,"sma_20":94.35,"sma_60":94.09,"sma_120":93.98},{"date":"2026-01-07","open":93.93,"high":94.15,"low":93.49,"close":93.5,"volume":2545177,"rsi_14":55.8,"sma_20":94.36,"sma_60":94.09,"sma_120":93.99},{"date":"2026-01-08","open":93.48,"high":94.13,"low":93.47,"close":93.84,"volume":2117767,"rsi_14":58.5,"sma_20":94.4,"sma_60":94.1,"sma_120":94.01},{"date":"2026-01-09","open":93.83,"high":94.17,"low":93.71,"close":93.96,"volume":2759701,"rsi_14":58.88,"sma_20":94.44,"sma_60":94.1,"sma_120":94.02},{"date":"2026-01-12","open":93.77,"high":94.2,"low":93.67,"close":94.18,"volume":1335458,"rsi_14":58.41,"sma_20":94.45,"sma_60":94.11,"sma_120":94.03},{"date":"2026-01-13","open":93.98,"high":94.1,"low":93.4,"close":93.6,"volume":2117015,"rsi_14":44.85,"sma_20":94.44,"sma_60":94.12,"sma_120":94.03},{"date":"2026-01-14","open":93.44,"high":93.98,"low":93.44,"close":93.95,"volume":1672432,"rsi_14":48.72,"sma_20":94.43,"sma_60":94.13,"sma_120":94.04},{"date":"2026-01-15","open":94.07,"high":94.15,"low":93.76,"close":93.9,"volume":1884124,"rsi_14":44.47,"sma_20":94.47,"sma_60":94.13,"sma_120":94.04},{"date":"2026-01-16","open":93.77,"high":93.91,"low":93.42,"close":93.74,"volume":1949728,"rsi_14":42.42,"sma_20":94.51,"sma_60":94.13,"sma_120":94.05},{"date":"2026-01-20","open":93.11,"high":93.5,"low":92.85,"close":92.94,"volume":2856068,"rsi_14":36.28,"sma_20":94.49,"sma_60":94.11,"sma_120":94.05},{"date":"2026-01-21","open":93.2,"high":93.84,"low":93.04,"close":93.66,"volume":3099990,"rsi_14":44.86,"sma_20":94.5,"sma_60":94.11,"sma_120":94.06},{"date":"2026-01-22","open":93.85,"high":94.2,"low":93.67,"close":94.06,"volume":1836205,"rsi_14":55.23,"sma_20":94.51,"sma_60":94.11,"sma_120":94.07},{"date":"2026-01-23","open":94.03,"high":94.2,"low":93.79,"close":94.2,"volume":1150100,"rsi_14":61.9,"sma_20":94.51,"sma_60":94.11,"sma_120":94.09},{"date":"2026-01-26","open":94.48,"high":94.93,"low":94.43,"close":94.83,"volume":2024200,"rsi_14":63.92,"sma_20":94.53,"sma_60":94.13,"sma_120":94.11},{"date":"2026-01-27","open":94.57,"high":94.69,"low":94.25,"close":94.64,"volume":1827300,"rsi_14":57.65,"sma_20":94.55,"sma_60":94.17,"sma_120":94.14},{"date":"2026-01-28","open":94.44,"high":94.76,"low":94.34,"close":94.48,"volume":2041000,"rsi_14":60.0,"sma_20":94.55,"sma_60":94.2,"sma_120":94.15},{"date":"2026-01-29","open":94.54,"high":94.74,"low":93.53,"close":94.0,"volume":2949900,"rsi_14":51.59,"sma_20":94.54,"sma_60":94.23,"sma_120":94.17},{"date":"2026-01-30","open":93.98,"high":94.35,"low":93.61,"close":94.31,"volume":3893100,"rsi_14":53.35,"sma_20":94.58,"sma_60":94.26,"sma_120":94.19},{"date":"2026-02-02","open":94.31,"high":95.05,"low":94.18,"close":94.69,"volume":2169200,"rsi_14":54.81,"sma_20":94.66,"sma_60":94.31,"sma_120":94.21},{"date":"2026-02-03","open":94.32,"high":94.78,"low":93.83,"close":94.2,"volume":5612800,"rsi_14":55.64,"sma_20":94.71,"sma_60":94.34,"sma_120":94.23},{"date":"2026-02-04","open":94.14,"high":94.8,"low":94.02,"close":94.45,"volume":3597500,"rsi_14":54.79,"sma_20":94.74,"sma_60":94.39,"sma_120":94.24},{"date":"2026-02-05","open":94.39,"high":95.05,"low":94.15,"close":94.25,"volume":5189200,"rsi_14":53.26,"sma_20":94.77,"sma_60":94.42,"sma_120":94.26},{"date":"2026-02-06","open":94.7,"high":95.4,"low":94.7,"close":95.34,"volume":2982600,"rsi_14":62.76,"sma_20":94.85,"sma_60":94.46,"sma_120":94.28},{"date":"2026-02-09","open":95.1,"high":95.35,"low":94.88,"close":95.21,"volume":2192900,"rsi_14":70.34,"sma_20":94.91,"sma_60":94.49,"sma_120":94.3},{"date":"2026-02-10","open":95.34,"high":95.66,"low":95.21,"close":95.24,"volume":1759869,"rsi_14":68.12,"sma_20":94.56,"sma_60":94.13,"sma_120":94.1},{"date":"2026-02-11","open":95.34,"high":95.43,"low":94.84,"close":95.34,"volume":2698281,"rsi_14":66.84,"sma_20":94.61,"sma_60":94.16,"sma_120":94.13},{"date":"2026-02-12","open":95.36,"high":95.65,"low":94.51,"close":94.51,"volume":5389591,"rsi_14":55.16,"sma_20":94.61,"sma_60":94.19,"sma_120":94.15},{"date":"2026-02-13","open":94.65,"high":95.86,"low":94.65,"close":95.5,"volume":4746105,"rsi_14":64.71,"sma_20":94.67,"sma_60":94.24,"sma_120":94.17},{"date":"2026-02-17","open":95.83,"high":95.95,"low":94.78,"close":95.15,"volume":1870792,"rsi_14":54.39,"sma_20":95.23,"sma_60":94.64,"sma_120":94.36},{"date":"2026-02-18","open":95.2,"high":95.39,"low":94.84,"close":95.34,"volume":2089900,"rsi_14":57.46,"sma_20":95.35,"sma_60":94.68,"sma_120":94.38},{"date":"2026-02-19","open":95.32,"high":95.58,"low":95.01,"close":95.36,"volume":1727000,"rsi_14":62.76,"sma_20":95.44,"sma_60":94.74,"sma_120":94.4},{"date":"2026-02-20","open":95.2,"high":95.64,"low":95.02,"close":95.5,"volume":1652829,"rsi_14":61.54,"sma_20":95.51,"sma_60":94.78,"sma_120":94.42},{"date":"2026-02-23","open":95.19,"high":95.71,"low":94.98,"close":95.11,"volume":1124000,"rsi_14":54.04,"sma_20":95.56,"sma_60":94.82,"sma_120":94.43},{"date":"2026-02-24","open":95.11,"high":95.78,"low":95.05,"close":95.7,"volume":1614426,"rsi_14":60.74,"sma_20":94.95,"sma_60":94.4,"sma_120":94.26},{"date":"2026-02-25","open":95.56,"high":95.79,"low":95.29,"close":95.72,"volume":1019129,"rsi_14":62.5,"sma_20":95.65,"sma_60":94.87,"sma_120":94.47},{"date":"2026-02-26","open":96.02,"high":96.21,"low":95.67,"close":96.1,"volume":2086359,"rsi_14":66.56,"sma_20":95.18,"sma_60":94.53,"sma_120":94.32},{"date":"2026-02-27","open":95.67,"high":97.17,"low":95.67,"close":97.11,"volume":3588517,"rsi_14":71.6,"sma_20":95.36,"sma_60":94.61,"sma_120":94.35},{"date":"2026-03-02","open":96.9,"high":97.33,"low":96.56,"close":96.98,"volume":4611419,"rsi_14":67.64,"sma_20":96.02,"sma_60":95.01,"sma_120":94.55},{"date":"2026-03-03","open":96.07,"high":96.82,"low":95.15,"close":96.51,"volume":6632621,"rsi_14":61.42,"sma_20":96.11,"sma_60":95.05,"sma_120":94.58},{"date":"2026-03-04","open":96.47,"high":96.87,"low":95.97,"close":96.66,"volume":3193148,"rsi_14":72.92,"sma_20":95.78,"sma_60":94.78,"sma_120":94.45},{"date":"2026-03-05","open":96.17,"high":96.5,"low":95.7,"close":96.11,"volume":3689818,"rsi_14":65.58,"sma_20":95.9,"sma_60":94.83,"sma_120":94.47},{"date":"2026-03-06","open":95.6,"high":96.11,"low":95.08,"close":95.95,"volume":3300093,"rsi_14":56.38,"sma_20":96.0,"sma_60":94.87,"sma_120":94.48},{"date":"2026-03-09","open":95.42,"high":96.2,"low":94.78,"close":95.94,"volume":3733583,"rsi_14":59.16,"sma_20":96.44,"sma_60":95.23,"sma_120":94.67},{"date":"2026-03-10","open":95.76,"high":95.99,"low":94.94,"close":95.23,"volume":3564158,"rsi_14":48.96,"sma_20":96.44,"sma_60":95.27,"sma_120":94.69},{"date":"2026-03-11","open":95.08,"high":95.18,"low":94.42,"close":94.73,"volume":4053238,"rsi_14":42.52,"sma_20":96.27,"sma_60":94.99,"sma_120":94.54},{"date":"2026-03-12","open":94.44,"high":95.1,"low":94.29,"close":94.31,"volume":2471424,"rsi_14":39.43,"sma_20":96.37,"sma_60":95.29,"sma_120":94.72},{"date":"2026-03-13","open":94.72,"high":95.24,"low":94.22,"close":94.39,"volume":2736875,"rsi_14":38.48,"sma_20":96.32,"sma_60":95.05,"sma_120":94.55},{"date":"2026-03-16","open":94.79,"high":95.21,"low":94.7,"close":94.95,"volume":3059221,"rsi_14":43.05,"sma_20":96.31,"sma_60":95.09,"sma_120":94.56},{"date":"2026-03-17","open":95.27,"high":95.64,"low":94.78,"close":94.8,"volume":2152285,"rsi_14":38.89,"sma_20":96.27,"sma_60":95.1,"sma_120":94.57},{"date":"2026-03-18","open":94.49,"high":94.49,"low":93.19,"close":93.2,"volume":2279504,"rsi_14":26.4,"sma_20":96.18,"sma_60":95.07,"sma_120":94.57},{"date":"2026-03-19","open":92.94,"high":93.5,"low":92.65,"close":92.99,"volume":3210642,"rsi_14":13.36,"sma_20":96.04,"sma_60":95.04,"sma_120":94.56},{"date":"2026-03-20","open":92.94,"high":93.03,"low":91.79,"close":92.06,"volume":4339132,"rsi_14":11.73,"sma_20":95.86,"sma_60":95.0,"sma_120":94.55},{"date":"2026-03-23","open":92.84,"high":93.22,"low":92.38,"close":92.47,"volume":3787179,"rsi_14":18.0,"sma_20":95.69,"sma_60":94.98,"sma_120":94.54},{"date":"2026-03-24","open":92.04,"high":92.57,"low":91.75,"close":92.02,"volume":2809715,"rsi_14":14.59,"sma_20":95.49,"sma_60":94.94,"sma_120":94.52},{"date":"2026-03-25","open":92.56,"high":92.82,"low":91.93,"close":92.34,"volume":2684343,"rsi_14":19.51,"sma_20":95.3,"sma_60":94.91,"sma_120":94.51},{"date":"2026-03-26","open":92.05,"high":92.79,"low":91.88,"close":91.92,"volume":2284002,"rsi_14":19.07,"sma_20":95.07,"sma_60":94.87,"sma_120":94.49},{"date":"2026-03-27","open":91.71,"high":91.8,"low":90.74,"close":90.84,"volume":2229536,"rsi_14":16.61,"sma_20":94.74,"sma_60":94.82,"sma_120":94.46},{"date":"2026-03-30","open":91.5,"high":92.01,"low":91.08,"close":91.41,"volume":2103675,"rsi_14":23.54,"sma_20":94.43,"sma_60":94.79,"sma_120":94.44},{"date":"2026-03-31","open":91.9,"high":92.54,"low":91.36,"close":92.45,"volume":4531935,"rsi_14":33.99,"sma_20":94.21,"sma_60":94.77,"sma_120":94.44},{"date":"2026-04-01","open":92.51,"high":92.7,"low":92.13,"close":92.38,"volume":3071071,"rsi_14":35.95,"sma_20":93.98,"sma_60":94.74,"sma_120":94.43},{"date":"2026-04-02","open":91.95,"high":93.19,"low":91.95,"close":93.07,"volume":2776958,"rsi_14":40.29,"sma_20":93.8,"sma_60":94.71,"sma_120":94.43},{"date":"2026-04-06","open":92.86,"high":93.23,"low":92.79,"close":93.13,"volume":1212730,"rsi_14":36.82,"sma_20":93.64,"sma_60":94.69,"sma_120":94.43},{"date":"2026-04-07","open":92.94,"high":93.08,"low":92.57,"close":92.92,"volume":2264487,"rsi_14":38.37,"sma_20":93.47,"sma_60":94.68,"sma_120":94.42},{"date":"2026-04-08","open":93.81,"high":93.83,"low":93.22,"close":93.83,"volume":2130997,"rsi_14":54.14,"sma_20":93.38,"sma_60":94.69,"sma_120":94.42},{"date":"2026-04-09","open":93.55,"high":93.79,"low":93.31,"close":93.57,"volume":1498244,"rsi_14":54.34,"sma_20":93.3,"sma_60":94.69,"sma_120":94.42},{"date":"2026-04-10","open":93.66,"high":93.66,"low":92.38,"close":92.46,"volume":2162346,"rsi_14":52.97,"sma_20":93.19,"sma_60":94.67,"sma_120":94.41},{"date":"2026-04-13","open":92.39,"high":93.27,"low":92.37,"close":93.22,"volume":1575428,"rsi_14":54.82,"sma_20":93.11,"sma_60":94.65,"sma_120":94.4},{"date":"2026-04-14","open":93.26,"high":93.44,"low":92.94,"close":93.38,"volume":1813374,"rsi_14":58.64,"sma_20":93.01,"sma_60":94.63,"sma_120":94.39},{"date":"2026-04-15","open":93.41,"high":93.82,"low":93.19,"close":93.65,"volume":2240533,"rsi_14":58.42,"sma_20":92.95,"sma_60":94.61,"sma_120":94.38},{"date":"2026-04-16","open":93.73,"high":94.15,"low":93.73,"close":94.1,"volume":2220618,"rsi_14":64.18,"sma_20":93.0,"sma_60":94.6,"sma_120":94.38},{"date":"2026-04-17","open":94.31,"high":94.69,"low":94.12,"close":94.57,"volume":2182063,"rsi_14":76.5,"sma_20":93.08,"sma_60":94.59,"sma_120":94.38},{"date":"2026-04-20","open":94.41,"high":94.89,"low":94.31,"close":94.45,"volume":1976221,"rsi_14":73.2,"sma_20":93.2,"sma_60":94.59,"sma_120":94.38},{"date":"2026-04-21","open":94.52,"high":94.55,"low":93.69,"close":93.8,"volume":1460025,"rsi_14":61.2,"sma_20":93.27,"sma_60":94.59,"sma_120":94.37},{"date":"2026-04-22","open":94.02,"high":94.24,"low":93.48,"close":93.8,"volume":2868964,"rsi_14":61.85,"sma_20":93.36,"sma_60":94.6,"sma_120":94.36},{"date":"2026-04-23","open":93.47,"high":94.04,"low":93.25,"close":94.02,"volume":2445417,"rsi_14":58.26,"sma_20":93.44,"sma_60":94.6,"sma_120":94.35},{"date":"2026-04-24","open":93.89,"high":93.98,"low":93.48,"close":93.79,"volume":2014836,"rsi_14":56.15,"sma_20":93.53,"sma_60":94.59,"sma_120":94.34},{"date":"2026-04-27","open":93.59,"high":94.06,"low":93.28,"close":93.28,"volume":1489559,"rsi_14":53.11,"sma_20":93.65,"sma_60":94.58,"sma_120":94.34},{"date":"2026-04-28","open":93.63,"high":93.94,"low":93.33,"close":93.49,"volume":1471663,"rsi_14":46.96,"sma_20":93.76,"sma_60":94.57,"sma_120":94.34},{"date":"2026-04-29","open":93.56,"high":93.69,"low":93.19,"close":93.59,"volume":1411798,"rsi_14":50.38,"sma_20":93.82,"sma_60":94.56,"sma_120":94.33},{"date":"2026-04-30","open":93.51,"high":94.41,"low":93.3,"close":94.35,"volume":4106557,"rsi_14":68.93,"sma_20":93.91,"sma_60":94.55,"sma_120":94.33},{"date":"2026-05-01","open":94.73,"high":95.09,"low":94.26,"close":94.29,"volume":1859572,"rsi_14":62.26,"sma_20":93.97,"sma_60":94.56,"sma_120":94.34},{"date":"2026-05-04","open":94.1,"high":94.78,"low":93.92,"close":94.07,"volume":3148645,"rsi_14":58.22,"sma_20":94.02,"sma_60":94.56,"sma_120":94.34},{"date":"2026-05-05","open":94.3,"high":94.43,"low":93.74,"close":94.17,"volume":2429496,"rsi_14":56.02,"sma_20":94.08,"sma_60":94.55,"sma_120":94.34},{"date":"2026-05-06","open":94.09,"high":94.21,"low":93.51,"close":93.7,"volume":3013546,"rsi_14":45.81,"sma_20":94.08,"sma_60":94.55,"sma_120":94.34},{"date":"2026-05-07","open":93.99,"high":94.22,"low":93.75,"close":93.99,"volume":1988696,"rsi_14":42.35,"sma_20":94.1,"sma_60":94.56,"sma_120":94.33},{"date":"2026-05-08","open":94.04,"high":94.14,"low":93.54,"close":93.74,"volume":1724913,"rsi_14":41.48,"sma_20":94.16,"sma_60":94.55,"sma_120":94.33},{"date":"2026-05-11","open":93.75,"high":94.13,"low":93.56,"close":93.81,"volume":1504042,"rsi_14":50.29,"sma_20":94.19,"sma_60":94.54,"sma_120":94.33},{"date":"2026-05-12","open":93.9,"high":94.3,"low":93.57,"close":94.2,"volume":3250403,"rsi_14":54.69,"sma_20":94.23,"sma_60":94.52,"sma_120":94.32},{"date":"2026-05-13","open":93.94,"high":94.16,"low":93.56,"close":94.02,"volume":1701742,"rsi_14":50.26,"sma_20":94.25,"sma_60":94.49,"sma_120":94.32},{"date":"2026-05-14","open":94.42,"high":95.01,"low":94.29,"close":94.88,"volume":2691238,"rsi_14":61.89,"sma_20":94.29,"sma_60":94.49,"sma_120":94.34},{"date":"2026-05-15","open":94.74,"high":94.96,"low":94.39,"close":94.41,"volume":2006071,"rsi_14":62.84,"sma_20":94.28,"sma_60":94.47,"sma_120":94.35},{"date":"2026-05-18","open":94.55,"high":95.7,"low":94.55,"close":95.7,"volume":2851501,"rsi_14":69.76,"sma_20":94.34,"sma_60":94.47,"sma_120":94.38},{"date":"2026-05-19","open":95.54,"high":96.13,"low":95.44,"close":95.49,"volume":3315688,"rsi_14":67.02,"sma_20":94.43,"sma_60":94.46,"sma_120":94.4},{"date":"2026-05-20","open":95.35,"high":95.72,"low":95.09,"close":95.6,"volume":1695573,"rsi_14":62.45,"sma_20":94.52,"sma_60":94.45,"sma_120":94.43},{"date":"2026-05-21","open":95.13,"high":95.75,"low":94.69,"close":95.74,"volume":1614599,"rsi_14":64.23,"sma_20":94.61,"sma_60":94.45,"sma_120":94.45},{"date":"2026-05-22","open":96.13,"high":96.75,"low":96.1,"close":96.58,"volume":2133660,"rsi_14":72.01,"sma_20":94.75,"sma_60":94.45,"sma_120":94.49},{"date":"2026-05-26","open":96.71,"high":96.71,"low":96.18,"close":96.19,"volume":2556866,"rsi_14":67.06,"sma_20":94.89,"sma_60":94.43,"sma_120":94.52},{"date":"2026-05-27","open":96.03,"high":96.45,"low":95.74,"close":95.74,"volume":1692932,"rsi_14":67.28,"sma_20":95.01,"sma_60":94.4,"sma_120":94.54},{"date":"2026-05-28","open":96.01,"high":96.32,"low":95.67,"close":96.03,"volume":931238,"rsi_14":67.0,"sma_20":95.13,"sma_60":94.39,"sma_120":94.56},{"date":"2026-05-29","open":96.16,"high":96.34,"low":95.88,"close":96.3,"volume":2497755,"rsi_14":71.11,"sma_20":95.22,"sma_60":94.37,"sma_120":94.58},{"date":"2026-06-01","open":96.26,"high":96.85,"low":96.19,"close":96.65,"volume":2463619,"rsi_14":72.6,"sma_20":95.34,"sma_60":94.37,"sma_120":94.6},{"date":"2026-06-02","open":96.23,"high":96.69,"low":95.84,"close":96.63,"volume":1492552,"rsi_14":70.99,"sma_20":95.48,"sma_60":94.38,"sma_120":94.62},{"date":"2026-06-03","open":96.38,"high":96.45,"low":95.96,"close":95.96,"volume":2771218,"rsi_14":65.36,"sma_20":95.57,"sma_60":94.37,"sma_120":94.64},{"date":"2026-06-04","open":96.23,"high":96.54,"low":96.16,"close":96.36,"volume":2731137,"rsi_14":62.24,"sma_20":95.7,"sma_60":94.38,"sma_120":94.67},{"date":"2026-06-05","open":96.09,"high":96.37,"low":95.31,"close":95.34,"volume":3330640,"rsi_14":57.36,"sma_20":95.77,"sma_60":94.39,"sma_120":94.69},{"date":"2026-06-08","open":95.57,"high":95.72,"low":94.93,"close":94.93,"volume":2304838,"rsi_14":43.09,"sma_20":95.83,"sma_60":94.39,"sma_120":94.71},{"date":"2026-06-09","open":95.21,"high":95.46,"low":94.21,"close":95.28,"volume":2453227,"rsi_14":48.25,"sma_20":95.9,"sma_60":94.4,"sma_120":94.73},{"date":"2026-06-10","open":95.1,"high":95.75,"low":94.85,"close":94.92,"volume":2058165,"rsi_14":44.22,"sma_20":95.94,"sma_60":94.39,"sma_120":94.74},{"date":"2026-06-11","open":94.96,"high":95.82,"low":94.88,"close":95.34,"volume":2988048,"rsi_14":46.79,"sma_20":96.0,"sma_60":94.4,"sma_120":94.75},{"date":"2026-06-12","open":95.58,"high":95.85,"low":95.01,"close":95.75,"volume":1742418,"rsi_14":42.76,"sma_20":96.05,"sma_60":94.45,"sma_120":94.76},{"date":"2026-06-15","open":96.17,"high":96.47,"low":95.78,"close":96.34,"volume":1813296,"rsi_14":48.37,"sma_20":96.13,"sma_60":94.5,"sma_120":94.77},{"date":"2026-06-16","open":96.44,"high":96.6,"low":95.8,"close":95.91,"volume":1964556,"rsi_14":48.99,"sma_20":96.12,"sma_60":94.56,"sma_120":94.78},{"date":"2026-06-17","open":95.79,"high":95.9,"low":94.43,"close":94.64,"volume":1714060,"rsi_14":37.44,"sma_20":96.07,"sma_60":94.59,"sma_120":94.78},{"date":"2026-06-18","open":94.99,"high":95.06,"low":94.15,"close":94.24,"volume":3351378,"rsi_14":32.94,"sma_20":95.99,"sma_60":94.62,"sma_120":94.78},{"date":"2026-06-22","open":94.35,"high":94.81,"low":94.06,"close":94.28,"volume":1890909,"rsi_14":29.32,"sma_20":95.9,"sma_60":94.65,"sma_120":94.78},{"date":"2026-06-23","open":94.08,"high":94.75,"low":93.89,"close":94.55,"volume":2417788,"rsi_14":31.63,"sma_20":95.78,"sma_60":94.68,"sma_120":94.78},{"date":"2026-06-24","open":94.47,"high":95.38,"low":94.47,"close":94.86,"volume":2450731,"rsi_14":38.55,"sma_20":95.69,"sma_60":94.75,"sma_120":94.78},{"date":"2026-06-25","open":95.2,"high":95.66,"low":94.75,"close":94.89,"volume":2069611,"rsi_14":34.95,"sma_20":95.64,"sma_60":94.8,"sma_120":94.79},{"date":"2026-06-26","open":94.74,"high":95.99,"low":94.73,"close":95.99,"volume":1885512,"rsi_14":50.26,"sma_20":95.61,"sma_60":94.85,"sma_120":94.81},{"date":"2026-06-29","open":96.0,"high":96.28,"low":95.67,"close":96.16,"volume":1640494,"rsi_14":58.23,"sma_20":95.6,"sma_60":94.91,"sma_120":94.83},{"date":"2026-06-30","open":95.98,"high":96.68,"low":95.9,"close":96.46,"volume":2496600,"rsi_14":57.29,"sma_20":95.57,"sma_60":94.96,"sma_120":94.84},{"date":"2026-07-01","open":96.29,"high":97.29,"low":96.29,"close":96.89,"volume":2540269,"rsi_14":64.04,"sma_20":95.57,"sma_60":95.02,"sma_120":94.86},{"date":"2026-07-02","open":97.23,"high":97.94,"low":97.2,"close":97.89,"volume":2281768,"rsi_14":67.54,"sma_20":95.66,"sma_60":95.1,"sma_120":94.89},{"date":"2026-07-06","open":97.96,"high":98.09,"low":97.56,"close":97.89,"volume":1784488,"rsi_14":64.8,"sma_20":95.72,"sma_60":95.16,"sma_120":94.93},{"date":"2026-07-07","open":98.24,"high":98.73,"low":98.24,"close":98.35,"volume":2395603,"rsi_14":66.07,"sma_20":95.85,"sma_60":95.24,"sma_120":94.96},{"date":"2026-07-08","open":97.86,"high":97.94,"low":97.59,"close":97.65,"volume":1866316,"rsi_14":63.33,"sma_20":95.97,"sma_60":95.32,"sma_120":94.99},{"date":"2026-07-09","open":97.62,"high":97.89,"low":97.38,"close":97.6,"volume":1693909,"rsi_14":78.29,"sma_20":96.08,"sma_60":95.39,"sma_120":95.02},{"date":"2026-07-10","open":97.69,"high":97.76,"low":97.12,"close":97.76,"volume":1810980,"rsi_14":84.85,"sma_20":96.2,"sma_60":95.46,"sma_120":95.04},{"date":"2026-07-13","open":97.76,"high":98.02,"low":97.66,"close":97.82,"volume":2101077,"rsi_14":85.06,"sma_20":96.31,"sma_60":95.52,"sma_120":95.07},{"date":"2026-07-14","open":97.2,"high":97.48,"low":96.88,"close":96.88,"volume":1933552,"rsi_14":70.77,"sma_20":96.35,"sma_60":95.56,"sma_120":95.08},{"date":"2026-07-15","open":96.91,"high":96.98,"low":95.98,"close":96.09,"volume":3710997,"rsi_14":59.84,"sma_20":96.34,"sma_60":95.58,"sma_120":95.09},{"date":"2026-07-16","open":96.14,"high":97.15,"low":96.14,"close":97.13,"volume":2760168,"rsi_14":65.6,"sma_20":96.4,"sma_60":95.62,"sma_120":95.11},{"date":"2026-07-17","open":96.9,"high":97.62,"low":96.56,"close":96.6,"volume":3122260,"rsi_14":54.77,"sma_20":96.5,"sma_60":95.67,"sma_120":95.13},{"date":"2026-07-20","open":96.61,"high":96.94,"low":96.46,"close":96.5,"volume":1697022,"rsi_14":52.75,"sma_20":96.61,"sma_60":95.71,"sma_120":95.15},{"date":"2026-07-21","open":96.58,"high":96.64,"low":96.29,"close":96.55,"volume":1745304,"rsi_14":50.56,"sma_20":96.72,"sma_60":95.74,"sma_120":95.17},{"date":"2026-07-22","open":96.49,"high":96.83,"low":96.06,"close":96.25,"volume":1437050,"rsi_14":44.68,"sma_20":96.81,"sma_60":95.78,"sma_120":95.19},{"date":"2026-07-23","open":95.88,"high":96.33,"low":95.79,"close":96.11,"volume":1950792,"rsi_14":33.21,"sma_20":96.87,"sma_60":95.82,"sma_120":95.2},{"date":"2026-07-24","open":96.31,"high":97.1,"low":96.31,"close":96.95,"volume":2088681,"rsi_14":42.37,"sma_20":96.98,"sma_60":95.87,"sma_120":95.22},{"date":"2026-07-27","open":97.39,"high":97.78,"low":97.39,"close":97.55,"volume":1733218,"rsi_14":43.56,"sma_20":97.05,"sma_60":95.94,"sma_120":95.25},{"date":"2026-07-28","open":98.05,"high":98.94,"low":97.98,"close":98.56,"volume":2354584,"rsi_14":56.55,"sma_20":97.17,"sma_60":96.0,"sma_120":95.28},{"date":"2026-07-29","open":98.59,"high":99.34,"low":98.32,"close":98.35,"volume":2601239,"rsi_14":55.54,"sma_20":97.27,"sma_60":96.06,"sma_120":95.31},{"date":"2026-07-30","open":98.1,"high":98.1,"low":96.91,"close":97.84,"volume":2793779,"rsi_14":50.49,"sma_20":97.32,"sma_60":96.12,"sma_120":95.34},{"date":"2026-07-31","open":97.66,"high":98.19,"low":97.15,"close":97.93,"volume":3949100,"rsi_14":50.63,"sma_20":97.32,"sma_60":96.18,"sma_120":95.37},{"date":"2026-08-03","open":98.39,"high":98.56,"low":98.06,"close":98.27,"volume":3776170,"rsi_14":60.25,"sma_20":97.33,"sma_60":96.25,"sma_120":95.44},{"date":"2026-08-04","open":98.45,"high":99.79,"low":98.13,"close":99.7,"volume":2618740,"rsi_14":75.0,"sma_20":97.4,"sma_60":96.34,"sma_120":95.47},{"date":"2026-08-05","open":100.2,"high":100.24,"low":99.44,"close":99.69,"volume":2223526,"rsi_14":70.94,"sma_20":97.51,"sma_60":96.44,"sma_120":95.5},{"date":"2026-08-06","open":99.78,"high":100.04,"low":99.48,"close":100.0,"volume":2078919,"rsi_14":78.73,"sma_20":97.63,"sma_60":96.53,"sma_120":95.54},{"date":"2026-08-07","open":100.38,"high":100.72,"low":100.13,"close":100.62,"volume":1895609,"rsi_14":81.8,"sma_20":97.77,"sma_60":96.64,"sma_120":95.58},{"date":"2026-08-10","open":100.69,"high":101.07,"low":100.54,"close":100.83,"volume":1626315,"rsi_14":82.33,"sma_20":97.92,"sma_60":96.74,"sma_120":95.62},{"date":"2026-08-11","open":100.76,"high":101.0,"low":100.65,"close":100.73,"volume":2388112,"rsi_14":84.89,"sma_20":98.11,"sma_60":96.84,"sma_120":95.66},{"date":"2026-08-12","open":100.62,"high":100.92,"low":100.44,"close":100.77,"volume":1788149,"rsi_14":86.87,"sma_20":98.35,"sma_60":96.94,"sma_120":95.7},{"date":"2026-08-13","open":100.91,"high":101.45,"low":100.8,"close":101.37,"volume":2116558,"rsi_14":86.35,"sma_20":98.56,"sma_60":97.03,"sma_120":95.74},{"date":"2026-08-14","open":101.38,"high":101.48,"low":100.95,"close":101.13,"volume":1281432,"rsi_14":81.65,"sma_20":98.79,"sma_60":97.12,"sma_120":95.79},{"date":"2026-08-17","open":100.83,"high":101.06,"low":100.39,"close":100.4,"volume":1344657,"rsi_14":66.91,"sma_20":98.98,"sma_60":97.19,"sma_120":95.82},{"date":"2026-08-18","open":100.58,"high":101.06,"low":100.51,"close":100.52,"volume":1386449,"rsi_14":70.28,"sma_20":99.18,"sma_60":97.27,"sma_120":95.86},{"date":"2026-08-19","open":101.11,"high":101.82,"low":100.95,"close":101.29,"volume":1498219,"rsi_14":80.75,"sma_20":99.43,"sma_60":97.34,"sma_120":95.89},{"date":"2026-08-20","open":100.79,"high":101.34,"low":100.64,"close":100.67,"volume":1345830},{"date":"2026-08-21","open":100.97,"high":101.51,"low":100.84,"close":101.23,"volume":1314501,"rsi_14":73.27,"sma_20":99.87,"sma_60":97.5,"sma_120":95.95},{"date":"2026-08-24","open":101.13,"high":101.62,"low":101.09,"close":101.57,"volume":1707496,"rsi_14":67.74,"sma_20":100.07,"sma_60":97.58,"sma_120":95.98},{"date":"2026-08-25","open":101.45,"high":101.72,"low":101.33,"close":101.5,"volume":1082813,"rsi_14":66.98,"sma_20":100.22,"sma_60":97.67,"sma_120":96.02},{"date":"2026-08-26","open":101.19,"high":101.75,"low":101.09,"close":101.55,"volume":1039785,"rsi_14":65.29,"sma_20":100.38,"sma_60":97.74,"sma_120":96.06},{"date":"2026-08-27","open":101.64,"high":102.09,"low":101.42,"close":101.98,"volume":1816794,"rsi_14":63.93,"sma_20":100.59,"sma_60":97.83,"sma_120":96.1},{"date":"2026-08-28","open":101.99,"high":102.21,"low":101.66,"close":101.74,"volume":1594191,"rsi_14":59.63,"sma_20":100.78,"sma_60":97.92,"sma_120":96.15},{"date":"2026-08-31","open":101.43,"high":101.68,"low":101.26,"close":101.52,"volume":1270984,"rsi_14":57.85,"sma_20":100.94,"sma_60":98.0,"sma_120":96.19},{"date":"2026-09-01","open":101.35,"high":101.78,"low":100.95,"close":101.12,"volume":1660012},{"date":"2026-09-02","open":101.05,"high":101.11,"low":100.75,"close":100.98,"volume":901141,"rsi_14":45.77,"sma_20":101.07,"sma_60":98.19,"sma_120":96.29},{"date":"2026-09-03","open":101.41,"high":101.98,"low":101.25,"close":101.81,"volume":1556392,"rsi_14":56.16,"sma_20":101.17,"sma_60":98.29,"sma_120":96.35},{"date":"2026-09-04","open":101.31,"high":101.37,"low":100.75,"close":100.8,"volume":1356076,"rsi_14":53.45,"sma_20":101.18,"sma_60":98.38,"sma_120":96.39},{"date":"2026-09-08","open":100.17,"high":100.4,"low":99.87,"close":99.92,"volume":2558936},{"date":"2026-09-09","open":99.86,"high":99.86,"low":99.34,"close":99.45,"volume":1712922,"rsi_14":35.42,"sma_20":101.07,"sma_60":98.51,"sma_120":96.48},{"date":"2026-09-10","open":99.39,"high":99.6,"low":98.94,"close":99.0,"volume":1650248,"rsi_14":36.29,"sma_20":100.98,"sma_60":98.55,"sma_120":96.53},{"date":"2026-09-11","open":99.63,"high":99.74,"low":99.31,"close":99.61,"volume":1104739,"rsi_14":36.81,"sma_20":100.89,"sma_60":98.62,"sma_120":96.59},{"date":"2026-09-14","open":99.87,"high":100.37,"low":99.87,"close":100.2,"volume":1538298,"rsi_14":39.28,"sma_20":100.84,"sma_60":98.71,"sma_120":96.65},{"date":"2026-09-15","open":99.64,"high":99.64,"low":99.11,"close":99.18,"volume":1618370},{"date":"2026-09-16","open":99.32,"high":99.33,"low":98.16,"close":98.49,"volume":1486563,"rsi_14":30.83,"sma_20":100.68,"sma_60":98.86,"sma_120":96.75},{"date":"2026-09-17","open":99.07,"high":99.11,"low":98.59,"close":98.84,"volume":975232},{"date":"2026-09-18","open":98.66,"high":98.71,"low":98.13,"close":98.39,"volume":2520317,"rsi_14":29.49,"sma_20":100.45,"sma_60":98.99,"sma_120":96.87},{"date":"2026-09-21","open":98.79,"high":99.21,"low":98.56,"close":99.07,"volume":1401106,"rsi_14":35.56,"sma_20":100.33,"sma_60":99.06,"sma_120":96.93},{"date":"2026-09-22","open":99.3,"high":99.34,"low":98.78,"close":98.91,"volume":3468780,"rsi_14":36.73,"sma_20":100.2,"sma_60":99.11,"sma_120":96.98},{"date":"2026-09-23","open":98.94,"high":99.14,"low":98.56,"close":98.64,"volume":1241744,"rsi_14":36.17,"sma_20":100.06,"sma_60":99.15,"sma_120":97.03},{"date":"2026-09-24","open":98.62,"high":98.9,"low":98.24,"close":98.24,"volume":1529578,"rsi_14":27.77,"sma_20":99.89,"sma_60":99.18,"sma_120":97.07},{"date":"2026-09-25","open":98.3,"high":98.44,"low":98.0,"close":98.34,"volume":1630434,"rsi_14":32.44,"sma_20":99.71,"sma_60":99.2,"sma_120":97.11},{"date":"2026-09-28","open":97.83,"high":98.19,"low":97.6,"close":97.88,"volume":1793230,"rsi_14":34.83,"sma_20":99.52,"sma_60":99.21,"sma_120":97.15},{"date":"2026-09-29","open":97.71,"high":97.8,"low":97.33,"close":97.79,"volume":1754355},{"date":"2026-09-30","open":97.9,"high":98.11,"low":97.39,"close":97.44,"volume":1735310,"rsi_14":37.46,"sma_20":99.15,"sma_60":99.19,"sma_120":97.21},{"date":"2026-10-01","open":97.77,"high":98.22,"low":97.56,"close":98.04,"volume":1972112,"rsi_14":37.36,"sma_20":99.0,"sma_60":99.19,"sma_120":97.26},{"date":"2026-10-02","open":98.37,"high":98.41,"low":97.96,"close":98.21,"volume":1921838,"rsi_14":32.82,"sma_20":98.82,"sma_60":99.2,"sma_120":97.3},{"date":"2026-10-05","open":98.3,"high":99.03,"low":98.22,"close":98.98,"volume":1628954,"rsi_14":48.19,"sma_20":98.73,"sma_60":99.23,"sma_120":97.34},{"date":"2026-10-06","open":99.25,"high":99.9,"low":99.2,"close":99.77,"volume":1717723,"rsi_14":61.35,"sma_20":98.72,"sma_60":99.26,"sma_120":97.39},{"date":"2026-10-07","open":99.61,"high":99.88,"low":99.46,"close":99.49,"volume":1145514},{"date":"2026-10-08","open":99.3,"high":100.11,"low":99.3,"close":100.02,"volume":2299741,"rsi_14":64.55,"sma_20":98.78,"sma_60":99.37,"sma_120":97.48},{"date":"2026-10-09","open":100.01,"high":100.56,"low":100.0,"close":100.53,"volume":1284213,"rsi_14":63.32,"sma_20":98.82,"sma_60":99.42,"sma_120":97.52},{"date":"2026-10-12","open":100.66,"high":100.81,"low":100.5,"close":100.73,"volume":1046026,"rsi_14":66.61,"sma_20":98.85,"sma_60":99.49,"sma_120":97.58},{"date":"2026-10-13","open":100.81,"high":100.88,"low":100.41,"close":100.65,"volume":2507477,"rsi_14":68.47,"sma_20":98.92,"sma_60":99.56,"sma_120":97.63},{"date":"2026-10-14","open":100.44,"high":100.68,"low":100.28,"close":100.63,"volume":1388189,"rsi_14":74.29,"sma_20":99.03,"sma_60":99.63,"sma_120":97.69},{"date":"2026-10-15","open":100.96,"high":101.64,"low":100.96,"close":101.58,"volume":2521676,"rsi_14":77.85,"sma_20":99.17,"sma_60":99.72,"sma_120":97.75},{"date":"2026-10-16","open":101.92,"high":102.06,"low":100.91,"close":101.26,"volume":1838483,"rsi_14":80.28,"sma_20":99.31,"sma_60":99.8,"sma_120":97.81},{"date":"2026-10-19","open":101.17,"high":101.54,"low":101.14,"close":101.27,"volume":1364451,"rsi_14":81.0,"sma_20":99.42,"sma_60":99.88,"sma_120":97.88},{"date":"2026-10-20","open":101.6,"high":102.36,"low":101.53,"close":102.32,"volume":1213723,"rsi_14":88.8,"sma_20":99.59,"sma_60":99.96,"sma_120":97.95},{"date":"2026-10-21","open":102.23,"high":102.52,"low":102.1,"close":102.41,"volume":821277,"rsi_14":87.8,"sma_20":99.78,"sma_60":100.02,"sma_120":98.01},{"date":"2026-10-22","open":102.49,"high":103.58,"low":102.47,"close":103.51,"volume":2301169,"rsi_14":89.58,"sma_20":100.04,"sma_60":100.11,"sma_120":98.08},{"date":"2026-10-23","open":103.02,"high":103.23,"low":102.67,"close":102.95,"volume":2778550,"rsi_14":80.77,"sma_20":100.27,"sma_60":100.19,"sma_120":98.16}],"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 MSCI USA Min Vol Factor ETF","phase":"above-fold","symbol_resolved":true}