{"status":"ok","report":{"price_analysis":{"current":64.87,"change_1d":-0.5,"change_7d":1.9,"change_30d":0.0,"high_30d":65.68,"low_30d":61.7801,"position_in_range":79.0,"support":62.17,"resistance":65.29},"summary":"Vanguard Long-Term Bond Index Fund ETF Shares(BLV)은(는) Long-Term Bond를 추종하는 ETF입니다, 순자산 $8.55B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 80.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.03)가 시그널선(-0.30)을 상회합니다(골든크로스). SMA20 63, SMA60 65 — 혼조세입니다. 볼린저밴드 62~65 (현재 위치 97%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 80","rsi_14":80.00000000000003,"macd":0.026536468037690497,"macd_signal":-0.29553807982365576,"sma_20":63.34450000000002,"sma_60":64.92016666666666,"bb_upper":65.01107103058948,"bb_lower":61.67792896941056,"atr_14":0.5687428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":67,"summary":"RSI 80","metrics":[{"name":"RSI (14)","value":80.0,"unit":"","percentile":80,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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 80 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 80 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.5445,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.54,"summary":"배당수익률 4.54%","metrics":[{"name":"배당수익률","value":4.54,"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":"2026-10-23T23:45:36.631070+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Long-Term Bond","issuer":"Vanguard","category":"Long-Term Bond","expense_ratio":0.03,"aum":8547748900.0,"aum_display":"$8.55B","dividend_yield":4.77,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":64.87,"change_pct":-0.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":96.56},{"date":"2016-10-25","close":96.5501},{"date":"2016-10-26","close":96.08},{"date":"2016-10-27","close":95.11},{"date":"2016-10-28","close":94.81},{"date":"2016-10-31","close":95.3},{"date":"2016-11-01","close":94.63},{"date":"2016-11-02","close":95.04},{"date":"2016-11-03","close":94.56},{"date":"2016-11-04","close":95.19},{"date":"2016-11-07","close":94.84},{"date":"2016-11-08","close":94.65},{"date":"2016-11-09","close":91.66},{"date":"2016-11-10","close":90.49},{"date":"2016-11-11","close":90.01},{"date":"2016-11-14","close":89.31},{"date":"2016-11-15","close":90.05},{"date":"2016-11-16","close":90.49},{"date":"2016-11-17","close":89.48},{"date":"2016-11-18","close":88.99},{"date":"2016-11-21","close":89.23},{"date":"2016-11-22","close":89.27},{"date":"2016-11-23","close":88.95},{"date":"2016-11-25","close":89.18},{"date":"2016-11-28","close":89.67},{"date":"2016-11-29","close":89.97},{"date":"2016-11-30","close":89.02},{"date":"2016-12-01","close":87.9},{"date":"2016-12-02","close":88.51},{"date":"2016-12-05","close":88.59},{"date":"2016-12-06","close":88.62},{"date":"2016-12-07","close":89.31},{"date":"2016-12-08","close":88.45},{"date":"2016-12-09","close":87.83},{"date":"2016-12-12","close":87.75},{"date":"2016-12-13","close":88.11},{"date":"2016-12-14","close":87.57},{"date":"2016-12-15","close":87.6},{"date":"2016-12-16","close":87.57},{"date":"2016-12-19","close":88.39},{"date":"2016-12-20","close":88.19},{"date":"2016-12-21","close":88.59},{"date":"2016-12-22","close":88.05},{"date":"2016-12-23","close":88.3},{"date":"2016-12-27","close":87.99},{"date":"2016-12-28","close":88.4401},{"date":"2016-12-29","close":88.89},{"date":"2016-12-30","close":89.13},{"date":"2017-01-03","close":89.48},{"date":"2017-01-04","close":89.79},{"date":"2017-01-05","close":90.83},{"date":"2017-01-06","close":90.13},{"date":"2017-01-09","close":90.6},{"date":"2017-01-10","close":90.52},{"date":"2017-01-11","close":90.81},{"date":"2017-01-12","close":90.79},{"date":"2017-01-13","close":90.32},{"date":"2017-01-17","close":90.98},{"date":"2017-01-18","close":90.12},{"date":"2017-01-19","close":89.72},{"date":"2017-01-20","close":89.55},{"date":"2017-01-23","close":90.16},{"date":"2017-01-24","close":89.7},{"date":"2017-01-25","close":89.0},{"date":"2017-01-26","close":89.15},{"date":"2017-01-27","close":89.47},{"date":"2017-01-30","close":89.19},{"date":"2017-01-31","close":89.63},{"date":"2017-02-01","close":89.0},{"date":"2017-02-02","close":88.95},{"date":"2017-02-03","close":88.99},{"date":"2017-02-06","close":89.42},{"date":"2017-02-07","close":89.81},{"date":"2017-02-08","close":90.61},{"date":"2017-02-09","close":89.9},{"date":"2017-02-10","close":89.95},{"date":"2017-02-13","close":89.81},{"date":"2017-02-14","close":89.45},{"date":"2017-02-15","close":89.19},{"date":"2017-02-16","close":89.55},{"date":"2017-02-17","close":89.9},{"date":"2017-02-21","close":89.85},{"date":"2017-02-22","close":90.08},{"date":"2017-02-23","close":90.25},{"date":"2017-02-24","close":91.13},{"date":"2017-02-27","close":90.69},{"date":"2017-02-28","close":90.95},{"date":"2017-03-01","close":89.56},{"date":"2017-03-02","close":89.34},{"date":"2017-03-03","close":89.47},{"date":"2017-03-06","close":89.17},{"date":"2017-03-07","close":88.75},{"date":"2017-03-08","close":88.19},{"date":"2017-03-09","close":87.49},{"date":"2017-03-10","close":87.85},{"date":"2017-03-13","close":87.41},{"date":"2017-03-14","close":87.73},{"date":"2017-03-15","close":88.7},{"date":"2017-03-16","close":88.39},{"date":"2017-03-17","close":88.86},{"date":"2017-03-20","close":89.1613},{"date":"2017-03-21","close":89.64},{"date":"2017-03-22","close":89.93},{"date":"2017-03-23","close":89.87},{"date":"2017-03-24","close":90.05},{"date":"2017-03-27","close":90.45},{"date":"2017-03-28","close":90.01},{"date":"2017-03-29","close":90.49},{"date":"2017-03-30","close":89.94},{"date":"2017-03-31","close":90.04},{"date":"2017-04-03","close":90.43},{"date":"2017-04-04","close":90.14},{"date":"2017-04-05","close":90.3},{"date":"2017-04-06","close":90.26},{"date":"2017-04-07","close":90.01},{"date":"2017-04-10","close":90.26},{"date":"2017-04-11","close":90.97},{"date":"2017-04-12","close":91.38},{"date":"2017-04-13","close":91.57},{"date":"2017-04-17","close":91.4},{"date":"2017-04-18","close":92.28},{"date":"2017-04-19","close":91.8},{"date":"2017-04-20","close":91.62},{"date":"2017-04-21","close":91.62},{"date":"2017-04-24","close":91.35},{"date":"2017-04-25","close":90.52},{"date":"2017-04-26","close":90.95},{"date":"2017-04-27","close":91.05},{"date":"2017-04-28","close":91.17},{"date":"2017-05-01","close":90.34},{"date":"2017-05-02","close":90.79},{"date":"2017-05-03","close":90.8},{"date":"2017-05-04","close":90.43},{"date":"2017-05-05","close":90.59},{"date":"2017-05-08","close":90.16},{"date":"2017-05-09","close":90.11},{"date":"2017-05-10","close":90.24},{"date":"2017-05-11","close":90.25},{"date":"2017-05-12","close":90.88},{"date":"2017-05-15","close":90.79},{"date":"2017-05-16","close":91.02},{"date":"2017-05-17","close":92.03},{"date":"2017-05-18","close":91.86},{"date":"2017-05-19","close":92.01},{"date":"2017-05-22","close":92.02},{"date":"2017-05-23","close":91.48},{"date":"2017-05-24","close":91.82},{"date":"2017-05-25","close":91.89},{"date":"2017-05-26","close":92.0},{"date":"2017-05-30","close":92.33},{"date":"2017-05-31","close":92.61},{"date":"2017-06-01","close":92.27},{"date":"2017-06-02","close":93.13},{"date":"2017-06-05","close":92.73},{"date":"2017-06-06","close":93.21},{"date":"2017-06-07","close":92.92},{"date":"2017-06-08","close":92.68},{"date":"2017-06-09","close":92.58},{"date":"2017-06-12","close":92.53},{"date":"2017-06-13","close":92.66},{"date":"2017-06-14","close":93.8},{"date":"2017-06-15","close":93.68},{"date":"2017-06-16","close":93.78},{"date":"2017-06-19","close":93.67},{"date":"2017-06-20","close":94.26},{"date":"2017-06-21","close":94.39},{"date":"2017-06-22","close":94.48},{"date":"2017-06-23","close":94.54},{"date":"2017-06-26","close":94.91},{"date":"2017-06-27","close":94.12},{"date":"2017-06-28","close":93.87},{"date":"2017-06-29","close":93.35},{"date":"2017-06-30","close":93.14},{"date":"2017-07-03","close":92.78},{"date":"2017-07-05","close":92.8},{"date":"2017-07-06","close":92.21},{"date":"2017-07-07","close":91.92},{"date":"2017-07-10","close":92.09},{"date":"2017-07-11","close":92.25},{"date":"2017-07-12","close":92.73},{"date":"2017-07-13","close":92.44},{"date":"2017-07-14","close":92.6},{"date":"2017-07-17","close":92.88},{"date":"2017-07-18","close":93.51},{"date":"2017-07-19","close":93.56},{"date":"2017-07-20","close":93.81},{"date":"2017-07-21","close":94.11},{"date":"2017-07-24","close":93.86},{"date":"2017-07-25","close":92.83},{"date":"2017-07-26","close":93.2},{"date":"2017-07-27","close":92.69},{"date":"2017-07-28","close":93.21},{"date":"2017-07-31","close":93.22},{"date":"2017-08-01","close":93.45},{"date":"2017-08-02","close":93.53},{"date":"2017-08-03","close":94.05},{"date":"2017-08-04","close":93.26},{"date":"2017-08-07","close":93.41},{"date":"2017-08-08","close":93.03},{"date":"2017-08-09","close":93.09},{"date":"2017-08-10","close":93.64},{"date":"2017-08-11","close":93.54},{"date":"2017-08-14","close":93.33},{"date":"2017-08-15","close":93.1},{"date":"2017-08-16","close":93.49},{"date":"2017-08-17","close":93.84},{"date":"2017-08-18","close":93.78},{"date":"2017-08-21","close":94.06},{"date":"2017-08-22","close":93.86},{"date":"2017-08-23","close":94.36},{"date":"2017-08-24","close":94.13},{"date":"2017-08-25","close":94.36},{"date":"2017-08-28","close":94.37},{"date":"2017-08-29","close":94.57},{"date":"2017-08-30","close":94.59},{"date":"2017-08-31","close":94.86},{"date":"2017-09-01","close":93.9},{"date":"2017-09-05","close":94.89},{"date":"2017-09-06","close":94.41},{"date":"2017-09-07","close":95.17},{"date":"2017-09-08","close":94.92},{"date":"2017-09-11","close":94.15},{"date":"2017-09-12","close":93.82},{"date":"2017-09-13","close":93.72},{"date":"2017-09-14","close":94.05},{"date":"2017-09-15","close":94.1},{"date":"2017-09-18","close":93.82},{"date":"2017-09-19","close":93.88},{"date":"2017-09-20","close":93.82},{"date":"2017-09-21","close":93.83},{"date":"2017-09-22","close":93.97},{"date":"2017-09-25","close":94.52},{"date":"2017-09-26","close":94.5},{"date":"2017-09-27","close":93.57},{"date":"2017-09-28","close":93.41},{"date":"2017-09-29","close":93.77},{"date":"2017-10-02","close":93.5},{"date":"2017-10-03","close":93.61},{"date":"2017-10-04","close":93.62},{"date":"2017-10-05","close":93.41},{"date":"2017-10-06","close":93.09},{"date":"2017-10-09","close":93.28},{"date":"2017-10-10","close":93.46},{"date":"2017-10-11","close":93.53},{"date":"2017-10-12","close":93.74},{"date":"2017-10-13","close":94.32},{"date":"2017-10-16","close":94.26},{"date":"2017-10-17","close":94.2},{"date":"2017-10-18","close":93.83},{"date":"2017-10-19","close":94.01},{"date":"2017-10-20","close":93.31},{"date":"2017-10-23","close":93.52},{"date":"2017-10-24","close":93.07},{"date":"2017-10-25","close":92.67},{"date":"2017-10-26","close":92.52},{"date":"2017-10-27","close":93.09},{"date":"2017-10-30","close":93.51},{"date":"2017-10-31","close":93.5},{"date":"2017-11-01","close":93.61},{"date":"2017-11-02","close":93.78},{"date":"2017-11-03","close":94.03},{"date":"2017-11-06","close":94.24},{"date":"2017-11-07","close":94.34},{"date":"2017-11-08","close":94.22},{"date":"2017-11-09","close":93.91},{"date":"2017-11-10","close":92.85},{"date":"2017-11-13","close":93.04},{"date":"2017-11-14","close":93.2},{"date":"2017-11-15","close":93.96},{"date":"2017-11-16","close":93.59},{"date":"2017-11-17","close":94.09},{"date":"2017-11-20","close":94.18},{"date":"2017-11-21","close":94.54},{"date":"2017-11-22","close":94.89},{"date":"2017-11-24","close":94.76},{"date":"2017-11-27","close":94.61},{"date":"2017-11-28","close":94.76},{"date":"2017-11-29","close":94.08},{"date":"2017-11-30","close":93.91},{"date":"2017-12-01","close":94.54},{"date":"2017-12-04","close":94.55},{"date":"2017-12-05","close":94.9},{"date":"2017-12-06","close":95.16},{"date":"2017-12-07","close":94.66},{"date":"2017-12-08","close":94.65},{"date":"2017-12-11","close":94.53},{"date":"2017-12-12","close":94.46},{"date":"2017-12-13","close":95.17},{"date":"2017-12-14","close":95.48},{"date":"2017-12-15","close":95.76},{"date":"2017-12-18","close":95.16},{"date":"2017-12-19","close":94.2},{"date":"2017-12-20","close":93.49},{"date":"2017-12-21","close":94.06},{"date":"2017-12-22","close":94.01},{"date":"2017-12-26","close":94.06},{"date":"2017-12-27","close":95.01},{"date":"2017-12-28","close":94.77},{"date":"2017-12-29","close":95.08},{"date":"2018-01-02","close":65.2231},{"date":"2018-01-03","close":65.4654},{"date":"2018-01-04","close":65.5278},{"date":"2018-01-05","close":65.3754},{"date":"2018-01-08","close":65.3615},{"date":"2018-01-09","close":64.7314},{"date":"2018-01-10","close":64.8006},{"date":"2018-01-11","close":65.0984},{"date":"2018-01-12","close":65.2161},{"date":"2018-01-16","close":65.3338},{"date":"2018-01-17","close":65.2092},{"date":"2018-01-18","close":64.7729},{"date":"2018-01-19","close":64.4059},{"date":"2018-01-22","close":64.4405},{"date":"2018-01-23","close":64.759},{"date":"2018-01-24","close":64.4751},{"date":"2018-01-25","close":65.043},{"date":"2018-01-26","close":64.8422},{"date":"2018-01-29","close":64.5652},{"date":"2018-01-30","close":64.2119},{"date":"2018-01-31","close":64.4197},{"date":"2018-02-01","close":63.7716},{"date":"2018-02-02","close":63.3132},{"date":"2018-02-05","close":63.6049},{"date":"2018-02-06","close":63.1812},{"date":"2018-02-07","close":62.7992},{"date":"2018-02-08","close":62.5769},{"date":"2018-02-09","close":62.0768},{"date":"2018-02-12","close":62.2783},{"date":"2018-02-13","close":62.3199},{"date":"2018-02-14","close":61.9518},{"date":"2018-02-15","close":62.2644},{"date":"2018-02-16","close":62.5005},{"date":"2018-02-20","close":62.2088},{"date":"2018-02-21","close":61.7156},{"date":"2018-02-22","close":61.7365},{"date":"2018-02-23","close":62.1949},{"date":"2018-02-26","close":62.2783},{"date":"2018-02-27","close":62.1949},{"date":"2018-02-28","close":62.3963},{"date":"2018-03-01","close":62.5301},{"date":"2018-03-02","close":62.0772},{"date":"2018-03-05","close":62.1469},{"date":"2018-03-06","close":62.2723},{"date":"2018-03-07","close":62.126},{"date":"2018-03-08","close":62.3281},{"date":"2018-03-09","close":62.0006},{"date":"2018-03-12","close":62.1887},{"date":"2018-03-13","close":62.3768},{"date":"2018-03-14","close":62.7182},{"date":"2018-03-15","close":62.8366},{"date":"2018-03-16","close":62.6764},{"date":"2018-03-19","close":62.4953},{"date":"2018-03-20","close":62.3141},{"date":"2018-03-21","close":62.1747},{"date":"2018-03-22","close":62.4535},{"date":"2018-03-23","close":62.2444},{"date":"2018-03-26","close":62.2723},{"date":"2018-03-27","close":62.9133},{"date":"2018-03-28","close":62.9899},{"date":"2018-03-29","close":63.3383},{"date":"2018-04-02","close":63.4923},{"date":"2018-04-03","close":63.1773},{"date":"2018-04-04","close":63.1493},{"date":"2018-04-05","close":62.8832},{"date":"2018-04-06","close":63.3033},{"date":"2018-04-09","close":63.3943},{"date":"2018-04-10","close":63.3803},{"date":"2018-04-11","close":63.5133},{"date":"2018-04-12","close":63.1913},{"date":"2018-04-13","close":63.2893},{"date":"2018-04-16","close":63.2683},{"date":"2018-04-17","close":63.4223},{"date":"2018-04-18","close":62.9462},{"date":"2018-04-19","close":62.4701},{"date":"2018-04-20","close":62.0291},{"date":"2018-04-23","close":62.0011},{"date":"2018-04-24","close":61.7211},{"date":"2018-04-25","close":61.3989},{"date":"2018-04-26","close":61.672},{"date":"2018-04-27","close":62.0361},{"date":"2018-04-30","close":62.0431},{"date":"2018-05-01","close":61.7944},{"date":"2018-05-02","close":61.7172},{"date":"2018-05-03","close":61.8155},{"date":"2018-05-04","close":61.8506},{"date":"2018-05-07","close":61.7593},{"date":"2018-05-08","close":61.6539},{"date":"2018-05-09","close":61.4995},{"date":"2018-05-10","close":61.963},{"date":"2018-05-11","close":62.0965},{"date":"2018-05-14","close":61.9209},{"date":"2018-05-15","close":61.2536},{"date":"2018-05-16","close":61.057},{"date":"2018-05-17","close":60.8322},{"date":"2018-05-18","close":61.1202},{"date":"2018-05-21","close":61.1693},{"date":"2018-05-22","close":61.1272},{"date":"2018-05-23","close":61.4644},{"date":"2018-05-24","close":61.8506},{"date":"2018-05-25","close":62.1878},{"date":"2018-05-29","close":63.129},{"date":"2018-05-30","close":62.6654},{"date":"2018-05-31","close":62.8339},{"date":"2018-06-01","close":62.464},{"date":"2018-06-04","close":61.9566},{"date":"2018-06-05","close":62.1539},{"date":"2018-06-06","close":61.7452},{"date":"2018-06-07","close":62.1258},{"date":"2018-06-08","close":61.8862},{"date":"2018-06-11","close":61.8087},{"date":"2018-06-12","close":61.8298},{"date":"2018-06-13","close":61.8368},{"date":"2018-06-14","close":62.2455},{"date":"2018-06-15","close":62.2526},{"date":"2018-06-18","close":62.1469},{"date":"2018-06-19","close":62.2808},{"date":"2018-06-20","close":61.8157},{"date":"2018-06-21","close":61.8721},{"date":"2018-06-22","close":61.9284},{"date":"2018-06-25","close":61.9214},{"date":"2018-06-26","close":62.0623},{"date":"2018-06-27","close":62.5133},{"date":"2018-06-28","close":62.5768},{"date":"2018-06-29","close":62.464},{"date":"2018-07-02","close":62.3494},{"date":"2018-07-03","close":62.7454},{"date":"2018-07-05","close":62.9716},{"date":"2018-07-06","close":63.2827},{"date":"2018-07-09","close":63.1272},{"date":"2018-07-10","close":63.113},{"date":"2018-07-11","close":63.2544},{"date":"2018-07-12","close":63.2898},{"date":"2018-07-13","close":63.523},{"date":"2018-07-16","close":63.318},{"date":"2018-07-17","close":63.1907},{"date":"2018-07-18","close":62.9928},{"date":"2018-07-19","close":63.3039},{"date":"2018-07-20","close":62.7171},{"date":"2018-07-23","close":62.1586},{"date":"2018-07-24","close":62.4626},{"date":"2018-07-25","close":62.4485},{"date":"2018-07-26","close":62.5545},{"date":"2018-07-27","close":62.6393},{"date":"2018-07-30","close":62.4485},{"date":"2018-07-31","close":62.7242},{"date":"2018-08-01","close":62.3149},{"date":"2018-08-02","close":62.3929},{"date":"2018-08-03","close":62.6767},{"date":"2018-08-06","close":62.7618},{"date":"2018-08-07","close":62.5419},{"date":"2018-08-08","close":62.4567},{"date":"2018-08-09","close":62.6908},{"date":"2018-08-10","close":62.9391},{"date":"2018-08-13","close":62.7901},{"date":"2018-08-14","close":62.8185},{"date":"2018-08-15","close":63.0739},{"date":"2018-08-16","close":63.1803},{"date":"2018-08-17","close":63.2654},{"date":"2018-08-20","close":63.5349},{"date":"2018-08-21","close":63.4144},{"date":"2018-08-22","close":63.5633},{"date":"2018-08-23","close":63.542},{"date":"2018-08-24","close":63.6839},{"date":"2018-08-27","close":63.3789},{"date":"2018-08-28","close":63.1022},{"date":"2018-08-29","close":63.1519},{"date":"2018-08-30","close":63.1873},{"date":"2018-08-31","close":63.0242},{"date":"2018-09-04","close":62.7694},{"date":"2018-09-05","close":62.6413},{"date":"2018-09-06","close":62.862},{"date":"2018-09-07","close":62.5132},{"date":"2018-09-10","close":62.6841},{"date":"2018-09-11","close":62.3994},{"date":"2018-09-12","close":62.6485},{"date":"2018-09-13","close":62.7339},{"date":"2018-09-14","close":62.5488},{"date":"2018-09-17","close":62.5346},{"date":"2018-09-18","close":61.9581},{"date":"2018-09-19","close":61.7162},{"date":"2018-09-20","close":62.0577},{"date":"2018-09-21","close":62.0649},{"date":"2018-09-24","close":61.9296},{"date":"2018-09-25","close":61.7873},{"date":"2018-09-26","close":62.2286},{"date":"2018-09-27","close":62.3567},{"date":"2018-09-28","close":62.2215},{"date":"2018-10-01","close":61.9937},{"date":"2018-10-02","close":62.2221},{"date":"2018-10-03","close":61.4582},{"date":"2018-10-04","close":61.0941},{"date":"2018-10-05","close":60.6086},{"date":"2018-10-08","close":60.4015},{"date":"2018-10-09","close":60.8585},{"date":"2018-10-10","close":60.6229},{"date":"2018-10-11","close":61.1369},{"date":"2018-10-12","close":61.1013},{"date":"2018-10-15","close":60.9656},{"date":"2018-10-16","close":61.1298},{"date":"2018-10-17","close":60.7657},{"date":"2018-10-18","close":60.6729},{"date":"2018-10-19","close":60.5443},{"date":"2018-10-22","close":60.4587},{"date":"2018-10-23","close":60.5086},{"date":"2018-10-24","close":60.7942},{"date":"2018-10-25","close":60.6515},{"date":"2018-10-26","close":60.8085},{"date":"2018-10-29","close":60.6871},{"date":"2018-10-30","close":60.4301},{"date":"2018-10-31","close":60.2159},{"date":"2018-11-01","close":60.2947},{"date":"2018-11-02","close":59.8434},{"date":"2018-11-05","close":60.0297},{"date":"2018-11-06","close":60.1515},{"date":"2018-11-07","close":60.395},{"date":"2018-11-08","close":60.2016},{"date":"2018-11-09","close":60.438},{"date":"2018-11-12","close":60.5383},{"date":"2018-11-13","close":60.4093},{"date":"2018-11-14","close":60.2159},{"date":"2018-11-15","close":60.1944},{"date":"2018-11-16","close":60.2159},{"date":"2018-11-19","close":60.3449},{"date":"2018-11-20","close":60.3019},{"date":"2018-11-21","close":60.4309},{"date":"2018-11-23","close":60.4452},{"date":"2018-11-26","close":60.4667},{"date":"2018-11-27","close":60.3664},{"date":"2018-11-28","close":60.2374},{"date":"2018-11-29","close":60.3592},{"date":"2018-11-30","close":60.4595},{"date":"2018-12-03","close":60.9376},{"date":"2018-12-04","close":61.4839},{"date":"2018-12-06","close":61.5845},{"date":"2018-12-07","close":61.6851},{"date":"2018-12-10","close":61.8505},{"date":"2018-12-11","close":61.9655},{"date":"2018-12-12","close":61.9583},{"date":"2018-12-13","close":62.0015},{"date":"2018-12-14","close":62.0734},{"date":"2018-12-17","close":62.3178},{"date":"2018-12-18","close":62.6125},{"date":"2018-12-19","close":63.0007},{"date":"2018-12-20","close":62.6844},{"date":"2018-12-21","close":62.6772},{"date":"2018-12-24","close":62.737},{"date":"2018-12-26","close":62.3044},{"date":"2018-12-27","close":62.1746},{"date":"2018-12-28","close":62.6721},{"date":"2018-12-31","close":63.0975},{"date":"2019-01-02","close":63.3066},{"date":"2019-01-03","close":63.6311},{"date":"2019-01-04","close":63.2634},{"date":"2019-01-07","close":63.2273},{"date":"2019-01-08","close":63.2994},{"date":"2019-01-09","close":63.3211},{"date":"2019-01-10","close":62.9606},{"date":"2019-01-11","close":63.1048},{"date":"2019-01-14","close":62.8669},{"date":"2019-01-15","close":62.7515},{"date":"2019-01-16","close":62.8235},{"date":"2019-01-17","close":62.9101},{"date":"2019-01-18","close":62.8163},{"date":"2019-01-22","close":63.0326},{"date":"2019-01-23","close":63.1264},{"date":"2019-01-24","close":63.422},{"date":"2019-01-25","close":63.3499},{"date":"2019-01-28","close":63.2922},{"date":"2019-01-29","close":63.5013},{"date":"2019-01-30","close":63.66},{"date":"2019-01-31","close":64.2728},{"date":"2019-02-01","close":64.016},{"date":"2019-02-04","close":63.8497},{"date":"2019-02-05","close":64.2331},{"date":"2019-02-06","close":64.139},{"date":"2019-02-07","close":64.2981},{"date":"2019-02-08","close":64.4862},{"date":"2019-02-11","close":64.3849},{"date":"2019-02-12","close":64.2765},{"date":"2019-02-13","close":64.1101},{"date":"2019-02-14","close":64.2114},{"date":"2019-02-15","close":64.4067},{"date":"2019-02-19","close":64.4501},{"date":"2019-02-20","close":64.3416},{"date":"2019-02-21","close":63.9076},{"date":"2019-02-22","close":64.2547},{"date":"2019-02-25","close":64.1896},{"date":"2019-02-26","close":64.3777},{"date":"2019-02-27","close":63.8569},{"date":"2019-02-28","close":63.7629},{"date":"2019-03-01","close":63.4457},{"date":"2019-03-04","close":63.7723},{"date":"2019-03-05","close":63.7868},{"date":"2019-03-06","close":63.9973},{"date":"2019-03-07","close":64.2876},{"date":"2019-03-08","close":64.3964},{"date":"2019-03-11","close":64.44},{"date":"2019-03-12","close":64.7593},{"date":"2019-03-13","close":64.6577},{"date":"2019-03-14","close":64.3093},{"date":"2019-03-15","close":64.6577},{"date":"2019-03-18","close":64.6577},{"date":"2019-03-19","close":64.636},{"date":"2019-03-20","close":65.115},{"date":"2019-03-21","close":65.369},{"date":"2019-03-22","close":66.1455},{"date":"2019-03-25","close":66.2689},{"date":"2019-03-26","close":66.2617},{"date":"2019-03-27","close":66.7262},{"date":"2019-03-28","close":66.9003},{"date":"2019-03-29","close":66.8713},{"date":"2019-04-01","close":66.2364},{"date":"2019-04-02","close":66.2873},{"date":"2019-04-03","close":65.9525},{"date":"2019-04-04","close":66.0835},{"date":"2019-04-05","close":66.2073},{"date":"2019-04-08","close":66.1199},{"date":"2019-04-09","close":66.3966},{"date":"2019-04-10","close":66.6296},{"date":"2019-04-11","close":66.3456},{"date":"2019-04-12","close":66.1636},{"date":"2019-04-15","close":66.1417},{"date":"2019-04-16","close":65.8359},{"date":"2019-04-17","close":65.8141},{"date":"2019-04-18","close":66.0107},{"date":"2019-04-22","close":65.7413},{"date":"2019-04-23","close":65.9961},{"date":"2019-04-24","close":66.5058},{"date":"2019-04-25","close":66.3893},{"date":"2019-04-26","close":66.666},{"date":"2019-04-29","close":66.2873},{"date":"2019-04-30","close":66.4694},{"date":"2019-05-01","close":66.6994},{"date":"2019-05-02","close":66.2977},{"date":"2019-05-03","close":66.5169},{"date":"2019-05-06","close":66.7433},{"date":"2019-05-07","close":66.9769},{"date":"2019-05-08","close":66.619},{"date":"2019-05-09","close":66.7651},{"date":"2019-05-10","close":66.7505},{"date":"2019-05-13","close":67.0427},{"date":"2019-05-14","close":66.9842},{"date":"2019-05-15","close":67.2764},{"date":"2019-05-16","close":67.0938},{"date":"2019-05-17","close":67.2399},{"date":"2019-05-20","close":67.0573},{"date":"2019-05-21","close":67.0573},{"date":"2019-05-22","close":67.2836},{"date":"2019-05-23","close":67.7219},{"date":"2019-05-24","close":67.8825},{"date":"2019-05-28","close":68.2623},{"date":"2019-05-29","close":68.3499},{"date":"2019-05-30","close":68.8027},{"date":"2019-05-31","close":69.2336},{"date":"2019-06-03","close":69.6174},{"date":"2019-06-04","close":69.2512},{"date":"2019-06-05","close":68.9655},{"date":"2019-06-06","close":69.2219},{"date":"2019-06-07","close":69.72},{"date":"2019-06-10","close":69.3171},{"date":"2019-06-11","close":69.2732},{"date":"2019-06-12","close":69.3317},{"date":"2019-06-13","close":69.5881},{"date":"2019-06-14","close":69.6101},{"date":"2019-06-17","close":69.7566},{"date":"2019-06-18","close":70.2254},{"date":"2019-06-19","close":70.6649},{"date":"2019-06-20","close":71.207},{"date":"2019-06-21","close":70.4965},{"date":"2019-06-24","close":70.8773},{"date":"2019-06-25","close":70.7968},{"date":"2019-06-26","close":70.5111},{"date":"2019-06-27","close":71.0605},{"date":"2019-06-28","close":71.0971},{"date":"2019-07-01","close":71.305},{"date":"2019-07-02","close":71.6724},{"date":"2019-07-03","close":72.025},{"date":"2019-07-05","close":71.283},{"date":"2019-07-08","close":71.2609},{"date":"2019-07-09","close":71.1728},{"date":"2019-07-10","close":70.8569},{"date":"2019-07-11","close":70.2324},{"date":"2019-07-12","close":70.3059},{"date":"2019-07-15","close":70.5704},{"date":"2019-07-16","close":70.3206},{"date":"2019-07-17","close":70.9304},{"date":"2019-07-18","close":71.1361},{"date":"2019-07-19","close":70.9304},{"date":"2019-07-22","close":71.1361},{"date":"2019-07-23","close":71.0258},{"date":"2019-07-24","close":71.2168},{"date":"2019-07-25","close":71.0111},{"date":"2019-07-26","close":71.1434},{"date":"2019-07-29","close":71.1581},{"date":"2019-07-30","close":71.2168},{"date":"2019-07-31","close":71.4593},{"date":"2019-08-01","close":72.6146},{"date":"2019-08-02","close":73.123},{"date":"2019-08-05","close":73.7493},{"date":"2019-08-06","close":74.243},{"date":"2019-08-07","close":74.3683},{"date":"2019-08-08","close":74.6114},{"date":"2019-08-09","close":74.3462},{"date":"2019-08-12","close":75.4293},{"date":"2019-08-13","close":75.2672},{"date":"2019-08-14","close":76.343},{"date":"2019-08-15","close":77.043},{"date":"2019-08-16","close":76.7704},{"date":"2019-08-19","close":76.004},{"date":"2019-08-20","close":76.6598},{"date":"2019-08-21","close":76.5641},{"date":"2019-08-22","close":76.1146},{"date":"2019-08-23","close":76.8735},{"date":"2019-08-26","close":76.6377},{"date":"2019-08-27","close":77.5809},{"date":"2019-08-28","close":77.7282},{"date":"2019-08-29","close":77.5293},{"date":"2019-08-30","close":77.3598},{"date":"2019-09-03","close":77.4455},{"date":"2019-09-04","close":77.549},{"date":"2019-09-05","close":76.6328},{"date":"2019-09-06","close":76.9357},{"date":"2019-09-09","close":75.857},{"date":"2019-09-10","close":74.7561},{"date":"2019-09-11","close":74.6305},{"date":"2019-09-12","close":74.4384},{"date":"2019-09-13","close":73.0864},{"date":"2019-09-16","close":73.7366},{"date":"2019-09-17","close":74.1282},{"date":"2019-09-18","close":74.4237},{"date":"2019-09-19","close":74.6601},{"date":"2019-09-20","close":75.554},{"date":"2019-09-23","close":75.5319},{"date":"2019-09-24","close":76.1673},{"date":"2019-09-25","close":75.2659},{"date":"2019-09-26","close":75.591},{"date":"2019-09-27","close":75.6871},{"date":"2019-09-30","close":75.857},{"date":"2019-10-01","close":76.1015},{"date":"2019-10-02","close":76.1608},{"date":"2019-10-03","close":76.6868},{"date":"2019-10-04","close":77.1239},{"date":"2019-10-07","close":76.6423},{"date":"2019-10-08","close":76.509},{"date":"2019-10-09","close":76.3608},{"date":"2019-10-10","close":75.531},{"date":"2019-10-11","close":74.931},{"date":"2019-10-14","close":75.4347},{"date":"2019-10-15","close":74.8865},{"date":"2019-10-16","close":74.9457},{"date":"2019-10-17","close":74.9087},{"date":"2019-10-18","close":75.0272},{"date":"2019-10-21","close":74.5976},{"date":"2019-10-22","close":74.9013},{"date":"2019-10-23","close":75.0198},{"date":"2019-10-24","close":75.0569},{"date":"2019-10-25","close":74.7976},{"date":"2019-10-28","close":74.2716},{"date":"2019-10-29","close":74.1604},{"date":"2019-10-30","close":74.8124},{"date":"2019-10-31","close":75.6348},{"date":"2019-11-01","close":75.6957},{"date":"2019-11-04","close":74.8784},{"date":"2019-11-05","close":74.2173},{"date":"2019-11-06","close":74.6036},{"date":"2019-11-07","close":73.7269},{"date":"2019-11-08","close":73.4223},{"date":"2019-11-11","close":73.4744},{"date":"2019-11-12","close":73.6452},{"date":"2019-11-13","close":73.9796},{"date":"2019-11-14","close":74.6333},{"date":"2019-11-15","close":74.611},{"date":"2019-11-18","close":74.819},{"date":"2019-11-19","close":75.1385},{"date":"2019-11-20","close":75.6437},{"date":"2019-11-21","close":75.3391},{"date":"2019-11-22","close":75.4505},{"date":"2019-11-25","close":75.8517},{"date":"2019-11-26","close":76.2157},{"date":"2019-11-27","close":76.1117},{"date":"2019-11-29","close":75.874},{"date":"2019-12-02","close":75.0971},{"date":"2019-12-03","close":76.1697},{"date":"2019-12-04","close":75.8792},{"date":"2019-12-05","close":75.6706},{"date":"2019-12-06","close":75.4025},{"date":"2019-12-09","close":75.5142},{"date":"2019-12-10","close":75.5515},{"date":"2019-12-11","close":75.9685},{"date":"2019-12-12","close":75.2461},{"date":"2019-12-13","close":75.9015},{"date":"2019-12-16","close":75.5515},{"date":"2019-12-17","close":75.4546},{"date":"2019-12-18","close":75.1567},{"date":"2019-12-19","close":75.1865},{"date":"2019-12-20","close":75.2759},{"date":"2019-12-23","close":75.299},{"date":"2019-12-24","close":75.4487},{"date":"2019-12-26","close":75.516},{"date":"2019-12-27","close":75.7106},{"date":"2019-12-30","close":75.6508},{"date":"2019-12-31","close":75.082},{"date":"2020-01-02","close":75.4711},{"date":"2020-01-03","close":76.2793},{"date":"2020-01-06","close":75.8827},{"date":"2020-01-07","close":75.5834},{"date":"2020-01-08","close":75.2541},{"date":"2020-01-09","close":75.5684},{"date":"2020-01-10","close":76.0997},{"date":"2020-01-13","close":75.8902},{"date":"2020-01-14","close":76.0324},{"date":"2020-01-15","close":76.4664},{"date":"2020-01-16","close":76.4963},{"date":"2020-01-17","close":76.2793},{"date":"2020-01-21","close":76.7582},{"date":"2020-01-22","close":77.0275},{"date":"2020-01-23","close":77.3868},{"date":"2020-01-24","close":77.7085},{"date":"2020-01-27","close":78.5391},{"date":"2020-01-28","close":78.0976},{"date":"2020-01-29","close":78.6363},{"date":"2020-01-30","close":78.6064},{"date":"2020-01-31","close":79.0779},{"date":"2020-02-03","close":79.1529},{"date":"2020-02-04","close":78.4326},{"date":"2020-02-05","close":77.9749},{"date":"2020-02-06","close":78.1625},{"date":"2020-02-07","close":78.7927},{"date":"2020-02-10","close":78.9653},{"date":"2020-02-11","close":78.7627},{"date":"2020-02-12","close":78.5677},{"date":"2020-02-13","close":78.6502},{"date":"2020-02-14","close":78.9878},{"date":"2020-02-18","close":79.3254},{"date":"2020-02-19","close":79.3104},{"date":"2020-02-20","close":79.7606},{"date":"2020-02-21","close":80.3082},{"date":"2020-02-24","close":80.8635},{"date":"2020-02-25","close":81.1411},{"date":"2020-02-26","close":80.6309},{"date":"2020-02-27","close":80.6984},{"date":"2020-02-28","close":81.8388},{"date":"2020-03-02","close":81.8463},{"date":"2020-03-03","close":82.7187},{"date":"2020-03-04","close":82.5984},{"date":"2020-03-05","close":83.3956},{"date":"2020-03-06","close":85.9902},{"date":"2020-03-09","close":86.103},{"date":"2020-03-10","close":82.7788},{"date":"2020-03-11","close":80.1317},{"date":"2020-03-12","close":75.7321},{"date":"2020-03-13","close":78.0785},{"date":"2020-03-16","close":79.718},{"date":"2020-03-17","close":75.5366},{"date":"2020-03-18","close":69.8586},{"date":"2020-03-19","close":68.8508},{"date":"2020-03-20","close":71.1671},{"date":"2020-03-23","close":74.6642},{"date":"2020-03-24","close":76.7098},{"date":"2020-03-25","close":78.6275},{"date":"2020-03-26","close":79.1991},{"date":"2020-03-27","close":80.3873},{"date":"2020-03-30","close":80.3949},{"date":"2020-03-31","close":80.2595},{"date":"2020-04-01","close":79.5455},{"date":"2020-04-02","close":79.6741},{"date":"2020-04-03","close":79.7648},{"date":"2020-04-06","close":80.4682},{"date":"2020-04-07","close":80.6649},{"date":"2020-04-08","close":80.9221},{"date":"2020-04-09","close":83.1684},{"date":"2020-04-13","close":82.9793},{"date":"2020-04-14","close":82.5331},{"date":"2020-04-15","close":83.7054},{"date":"2020-04-16","close":84.1365},{"date":"2020-04-17","close":83.6449},{"date":"2020-04-20","close":83.7659},{"date":"2020-04-21","close":84.1895},{"date":"2020-04-22","close":83.6525},{"date":"2020-04-23","close":84.0912},{"date":"2020-04-24","close":84.1971},{"date":"2020-04-27","close":83.0398},{"date":"2020-04-28","close":83.6146},{"date":"2020-04-29","close":83.8642},{"date":"2020-04-30","close":82.9491},{"date":"2020-05-01","close":82.9946},{"date":"2020-05-04","close":82.7899},{"date":"2020-05-05","close":82.5169},{"date":"2020-05-06","close":81.1978},{"date":"2020-05-07","close":81.8725},{"date":"2020-05-08","close":81.1295},{"date":"2020-05-11","close":80.4472},{"date":"2020-05-12","close":81.1826},{"date":"2020-05-13","close":81.5996},{"date":"2020-05-14","close":82.2971},{"date":"2020-05-15","close":82.5928},{"date":"2020-05-18","close":81.9256},{"date":"2020-05-19","close":82.0696},{"date":"2020-05-20","close":82.8051},{"date":"2020-05-21","close":82.9566},{"date":"2020-05-22","close":83.1538},{"date":"2020-05-26","close":82.6913},{"date":"2020-05-27","close":82.896},{"date":"2020-05-28","close":82.7216},{"date":"2020-05-29","close":83.4343},{"date":"2020-06-01","close":83.128},{"date":"2020-06-02","close":83.204},{"date":"2020-06-03","close":82.4819},{"date":"2020-06-04","close":81.9499},{"date":"2020-06-05","close":81.9347},{"date":"2020-06-08","close":82.3907},{"date":"2020-06-09","close":82.5959},{"date":"2020-06-10","close":83.4928},{"date":"2020-06-11","close":83.5004},{"date":"2020-06-12","close":83.5384},{"date":"2020-06-15","close":84.2453},{"date":"2020-06-16","close":83.4928},{"date":"2020-06-17","close":83.66},{"date":"2020-06-18","close":84.0628},{"date":"2020-06-19","close":84.1997},{"date":"2020-06-22","close":84.2301},{"date":"2020-06-23","close":83.8804},{"date":"2020-06-24","close":84.1541},{"date":"2020-06-25","close":84.4049},{"date":"2020-06-26","close":84.7165},{"date":"2020-06-29","close":84.7621},{"date":"2020-06-30","close":84.8609},{"date":"2020-07-01","close":85.1786},{"date":"2020-07-02","close":85.3158},{"date":"2020-07-06","close":85.5215},{"date":"2020-07-07","close":86.0929},{"date":"2020-07-08","close":86.0091},{"date":"2020-07-09","close":86.9919},{"date":"2020-07-10","close":86.6872},{"date":"2020-07-13","close":86.7481},{"date":"2020-07-14","close":87.0909},{"date":"2020-07-15","close":86.9919},{"date":"2020-07-16","close":87.4262},{"date":"2020-07-17","close":87.51},{"date":"2020-07-20","close":87.7462},{"date":"2020-07-21","close":87.9443},{"date":"2020-07-22","close":88.3557},{"date":"2020-07-23","close":88.8509},{"date":"2020-07-24","close":88.8281},{"date":"2020-07-27","close":88.4014},{"date":"2020-07-28","close":88.63},{"date":"2020-07-29","close":88.8205},{"date":"2020-07-30","close":89.1252},{"date":"2020-07-31","close":89.1938},{"date":"2020-08-03","close":88.9823},{"date":"2020-08-04","close":89.6695},{"date":"2020-08-05","close":89.1579},{"date":"2020-08-06","close":89.7458},{"date":"2020-08-07","close":89.2571},{"date":"2020-08-10","close":88.9211},{"date":"2020-08-11","close":88.0507},{"date":"2020-08-12","close":87.5085},{"date":"2020-08-13","close":86.3249},{"date":"2020-08-14","close":85.9049},{"date":"2020-08-17","close":86.134},{"date":"2020-08-18","close":86.6533},{"date":"2020-08-19","close":86.2409},{"date":"2020-08-20","close":86.7831},{"date":"2020-08-21","close":87.0885},{"date":"2020-08-24","close":86.9587},{"date":"2020-08-25","close":86.3173},{"date":"2020-08-26","close":86.2257},{"date":"2020-08-27","close":84.9504},{"date":"2020-08-28","close":85.0726},{"date":"2020-08-31","close":85.5155},{"date":"2020-09-01","close":86.4256},{"date":"2020-09-02","close":87.0762},{"date":"2020-09-03","close":87.0916},{"date":"2020-09-04","close":85.5606},{"date":"2020-09-08","close":86.0965},{"date":"2020-09-09","close":85.8209},{"date":"2020-09-10","close":86.1042},{"date":"2020-09-11","close":86.3185},{"date":"2020-09-14","close":86.5022},{"date":"2020-09-15","close":86.4562},{"date":"2020-09-16","close":86.372},{"date":"2020-09-17","close":86.4486},{"date":"2020-09-18","close":86.2113},{"date":"2020-09-21","close":86.372},{"date":"2020-09-22","close":86.3108},{"date":"2020-09-23","close":85.8056},{"date":"2020-09-24","close":85.928},{"date":"2020-09-25","close":85.9204},{"date":"2020-09-28","close":86.0965},{"date":"2020-09-29","close":86.0276},{"date":"2020-09-30","close":85.6066},{"date":"2020-10-01","close":85.8283},{"date":"2020-10-02","close":85.7439},{"date":"2020-10-05","close":84.7772},{"date":"2020-10-06","close":85.1224},{"date":"2020-10-07","close":84.524},{"date":"2020-10-08","close":84.9306},{"date":"2020-10-09","close":85.1531},{"date":"2020-10-12","close":85.5905},{"date":"2020-10-13","close":85.9051},{"date":"2020-10-14","close":85.9511},{"date":"2020-10-15","close":85.9588},{"date":"2020-10-16","close":85.7439},{"date":"2020-10-19","close":85.4294},{"date":"2020-10-20","close":84.8385},{"date":"2020-10-21","close":84.6237},{"date":"2020-10-22","close":84.0176},{"date":"2020-10-23","close":84.4626},{"date":"2020-10-26","close":84.9843},{"date":"2020-10-27","close":85.5521},{"date":"2020-10-28","close":85.1992},{"date":"2020-10-29","close":84.593},{"date":"2020-10-30","close":84.0099},{"date":"2020-11-02","close":84.4275},{"date":"2020-11-03","close":84.2967},{"date":"2020-11-04","close":86.1427},{"date":"2020-11-05","close":86.5888},{"date":"2020-11-06","close":85.9042},{"date":"2020-11-09","close":84.5506},{"date":"2020-11-10","close":84.2352},{"date":"2020-11-11","close":84.5198},{"date":"2020-11-12","close":85.3736},{"date":"2020-11-13","close":85.4427},{"date":"2020-11-16","close":85.6197},{"date":"2020-11-17","close":86.0657},{"date":"2020-11-18","close":86.3273},{"date":"2020-11-19","close":86.9733},{"date":"2020-11-20","close":87.2887},{"date":"2020-11-23","close":87.2118},{"date":"2020-11-24","close":86.6964},{"date":"2020-11-25","close":86.5657},{"date":"2020-11-27","close":87.1964},{"date":"2020-11-30","close":87.404},{"date":"2020-12-01","close":86.5893},{"date":"2020-12-02","close":86.0188},{"date":"2020-12-03","close":86.6664},{"date":"2020-12-04","close":85.6488},{"date":"2020-12-07","close":86.0574},{"date":"2020-12-08","close":86.1884},{"date":"2020-12-09","close":85.8955},{"date":"2020-12-10","close":86.5122},{"date":"2020-12-11","close":86.7049},{"date":"2020-12-14","close":86.5276},{"date":"2020-12-15","close":86.5507},{"date":"2020-12-16","close":86.6124},{"date":"2020-12-17","close":86.4736},{"date":"2020-12-18","close":86.2424},{"date":"2020-12-21","close":86.358},{"date":"2020-12-22","close":86.6895},{"date":"2020-12-23","close":86.3501},{"date":"2020-12-24","close":86.6832},{"date":"2020-12-28","close":86.7387},{"date":"2020-12-29","close":86.8338},{"date":"2020-12-30","close":87.0162},{"date":"2020-12-31","close":86.9369},{"date":"2021-01-04","close":86.6276},{"date":"2021-01-05","close":85.9615},{"date":"2021-01-06","close":84.6453},{"date":"2021-01-07","close":84.3043},{"date":"2021-01-08","close":84.2013},{"date":"2021-01-11","close":83.9317},{"date":"2021-01-12","close":84.0189},{"date":"2021-01-13","close":84.9863},{"date":"2021-01-14","close":84.2567},{"date":"2021-01-15","close":84.5501},{"date":"2021-01-19","close":84.8277},{"date":"2021-01-20","close":84.9308},{"date":"2021-01-21","close":84.2885},{"date":"2021-01-22","close":84.3678},{"date":"2021-01-25","close":85.0655},{"date":"2021-01-26","close":85.1528},{"date":"2021-01-27","close":85.1607},{"date":"2021-01-28","close":84.8356},{"date":"2021-01-29","close":84.3995},{"date":"2021-02-01","close":84.5816},{"date":"2021-02-02","close":84.1523},{"date":"2021-02-03","close":83.731},{"date":"2021-02-04","close":83.6515},{"date":"2021-02-05","close":83.119},{"date":"2021-02-08","close":83.5482},{"date":"2021-02-09","close":83.4608},{"date":"2021-02-10","close":83.7867},{"date":"2021-02-11","close":83.5403},{"date":"2021-02-12","close":82.8487},{"date":"2021-02-16","close":81.871},{"date":"2021-02-17","close":82.3241},{"date":"2021-02-18","close":82.1174},{"date":"2021-02-19","close":81.1},{"date":"2021-02-22","close":80.3847},{"date":"2021-02-23","close":80.3528},{"date":"2021-02-24","close":80.2257},{"date":"2021-02-25","close":78.5962},{"date":"2021-02-26","close":80.8457},{"date":"2021-03-01","close":80.1732},{"date":"2021-03-02","close":80.2051},{"date":"2021-03-03","close":79.3765},{"date":"2021-03-04","close":78.7471},{"date":"2021-03-05","close":78.5957},{"date":"2021-03-08","close":77.7432},{"date":"2021-03-09","close":78.7949},{"date":"2021-03-10","close":79.1375},{"date":"2021-03-11","close":78.9065},{"date":"2021-03-12","close":77.5042},{"date":"2021-03-15","close":77.8708},{"date":"2021-03-16","close":77.4485},{"date":"2021-03-17","close":77.4644},{"date":"2021-03-18","close":76.6517},{"date":"2021-03-19","close":77.1378},{"date":"2021-03-22","close":77.7911},{"date":"2021-03-23","close":78.2213},{"date":"2021-03-24","close":78.6356},{"date":"2021-03-25","close":78.2452},{"date":"2021-03-26","close":78.0938},{"date":"2021-03-29","close":77.5919},{"date":"2021-03-30","close":78.0938},{"date":"2021-03-31","close":78.1894},{"date":"2021-04-01","close":79.0132},{"date":"2021-04-05","close":78.6526},{"date":"2021-04-06","close":79.3256},{"date":"2021-04-07","close":78.8689},{"date":"2021-04-08","close":79.3977},{"date":"2021-04-09","close":79.2054},{"date":"2021-04-12","close":79.1333},{"date":"2021-04-13","close":79.5901},{"date":"2021-04-14","close":79.534},{"date":"2021-04-15","close":80.4634},{"date":"2021-04-16","close":79.7663},{"date":"2021-04-19","close":79.4699},{"date":"2021-04-20","close":79.7583},{"date":"2021-04-21","close":79.9987},{"date":"2021-04-22","close":80.191},{"date":"2021-04-23","close":80.215},{"date":"2021-04-26","close":80.1349},{"date":"2021-04-27","close":79.5099},{"date":"2021-04-28","close":79.582},{"date":"2021-04-29","close":79.3416},{"date":"2021-04-30","close":79.6221},{"date":"2021-05-03","close":79.7378},{"date":"2021-05-04","close":79.9707},{"date":"2021-05-05","close":80.1554},{"date":"2021-05-06","close":80.292},{"date":"2021-05-07","close":80.1474},{"date":"2021-05-10","close":79.4325},{"date":"2021-05-11","close":78.9345},{"date":"2021-05-12","close":78.3482},{"date":"2021-05-13","close":78.5971},{"date":"2021-05-14","close":79.1915},{"date":"2021-05-17","close":79.0229},{"date":"2021-05-18","close":78.7578},{"date":"2021-05-19","close":78.5489},{"date":"2021-05-20","close":79.2478},{"date":"2021-05-21","close":79.4807},{"date":"2021-05-24","close":79.7137},{"date":"2021-05-25","close":80.292},{"date":"2021-05-26","close":80.2036},{"date":"2021-05-27","close":79.8984},{"date":"2021-05-28","close":79.8823},{"date":"2021-06-01","close":79.8002},{"date":"2021-06-02","close":80.0257},{"date":"2021-06-03","close":79.6875},{"date":"2021-06-04","close":80.6618},{"date":"2021-06-07","close":80.4444},{"date":"2021-06-08","close":80.9517},{"date":"2021-06-09","close":81.5315},{"date":"2021-06-10","close":82.0146},{"date":"2021-06-11","close":82.0307},{"date":"2021-06-14","close":81.5073},{"date":"2021-06-15","close":81.5557},{"date":"2021-06-16","close":81.4187},{"date":"2021-06-17","close":82.3045},{"date":"2021-06-18","close":83.4883},{"date":"2021-06-21","close":82.4575},{"date":"2021-06-22","close":82.5944},{"date":"2021-06-23","close":82.4173},{"date":"2021-06-24","close":82.5622},{"date":"2021-06-25","close":82.071},{"date":"2021-06-28","close":82.6186},{"date":"2021-06-29","close":82.8038},{"date":"2021-06-30","close":82.9648},{"date":"2021-07-01","close":83.1271},{"date":"2021-07-02","close":83.4257},{"date":"2021-07-06","close":84.1118},{"date":"2021-07-07","close":84.6606},{"date":"2021-07-08","close":84.8786},{"date":"2021-07-09","close":84.0553},{"date":"2021-07-12","close":83.9827},{"date":"2021-07-13","close":83.3531},{"date":"2021-07-14","close":84.2732},{"date":"2021-07-15","close":84.7817},{"date":"2021-07-16","close":84.6687},{"date":"2021-07-19","close":85.831},{"date":"2021-07-20","close":85.4516},{"date":"2021-07-21","close":84.6848},{"date":"2021-07-22","close":85.2741},{"date":"2021-07-23","close":84.9835},{"date":"2021-07-26","close":84.7413},{"date":"2021-07-27","close":85.3951},{"date":"2021-07-28","close":85.5404},{"date":"2021-07-29","close":85.1934},{"date":"2021-07-30","close":85.4436},{"date":"2021-08-02","close":85.823},{"date":"2021-08-03","close":85.9686},{"date":"2021-08-04","close":86.1304},{"date":"2021-08-05","close":85.645},{"date":"2021-08-06","close":84.5447},{"date":"2021-08-09","close":84.0188},{"date":"2021-08-10","close":83.7357},{"date":"2021-08-11","close":83.8246},{"date":"2021-08-12","close":83.938},{"date":"2021-08-13","close":84.8521},{"date":"2021-08-16","close":85.0463},{"date":"2021-08-17","close":84.9331},{"date":"2021-08-18","close":84.9816},{"date":"2021-08-19","close":85.4266},{"date":"2021-08-20","close":85.5641},{"date":"2021-08-23","close":85.5722},{"date":"2021-08-24","close":85.0868},{"date":"2021-08-25","close":84.6499},{"date":"2021-08-26","close":84.7065},{"date":"2021-08-27","close":85.281},{"date":"2021-08-30","close":85.5156},{"date":"2021-08-31","close":85.1353},{"date":"2021-09-01","close":85.1913},{"date":"2021-09-02","close":85.4508},{"date":"2021-09-03","close":84.9318},{"date":"2021-09-07","close":84.2343},{"date":"2021-09-08","close":84.7453},{"date":"2021-09-09","close":85.6778},{"date":"2021-09-10","close":85.1588},{"date":"2021-09-13","close":85.5237},{"date":"2021-09-14","close":86.2131},{"date":"2021-09-15","close":85.9617},{"date":"2021-09-16","close":85.7751},{"date":"2021-09-17","close":85.4265},{"date":"2021-09-20","close":85.986},{"date":"2021-09-21","close":86.0509},{"date":"2021-09-22","close":86.4969},{"date":"2021-09-23","close":85.1588},{"date":"2021-09-24","close":84.6398},{"date":"2021-09-27","close":84.4614},{"date":"2021-09-28","close":83.0503},{"date":"2021-09-29","close":83.1314},{"date":"2021-09-30","close":82.9855},{"date":"2021-10-01","close":83.6919},{"date":"2021-10-04","close":83.513},{"date":"2021-10-05","close":82.879},{"date":"2021-10-06","close":83.1228},{"date":"2021-10-07","close":82.4725},{"date":"2021-10-08","close":81.8304},{"date":"2021-10-11","close":81.7003},{"date":"2021-10-12","close":82.7164},{"date":"2021-10-13","close":83.5537},{"date":"2021-10-14","close":83.8951},{"date":"2021-10-15","close":83.578},{"date":"2021-10-18","close":83.6919},{"date":"2021-10-19","close":82.7977},{"date":"2021-10-20","close":82.3181},{"date":"2021-10-21","close":82.2287},{"date":"2021-10-22","close":82.944},{"date":"2021-10-25","close":82.8708},{"date":"2021-10-26","close":83.5455},{"date":"2021-10-27","close":84.6266},{"date":"2021-10-28","close":84.3584},{"date":"2021-10-29","close":84.4153},{"date":"2021-11-01","close":84.1602},{"date":"2021-11-02","close":84.4943},{"date":"2021-11-03","close":83.8588},{"date":"2021-11-04","close":84.5595},{"date":"2021-11-05","close":85.6513},{"date":"2021-11-08","close":85.4395},{"date":"2021-11-09","close":86.1239},{"date":"2021-11-10","close":84.8773},{"date":"2021-11-11","close":84.641},{"date":"2021-11-12","close":84.3558},{"date":"2021-11-15","close":83.321},{"date":"2021-11-16","close":83.101},{"date":"2021-11-17","close":83.6632},{"date":"2021-11-18","close":83.9402},{"date":"2021-11-19","close":84.6573},{"date":"2021-11-22","close":83.7365},{"date":"2021-11-23","close":82.7017},{"date":"2021-11-24","close":83.6143},{"date":"2021-11-26","close":84.8773},{"date":"2021-11-29","close":84.7469},{"date":"2021-11-30","close":85.3417},{"date":"2021-12-01","close":85.7108},{"date":"2021-12-02","close":85.9314},{"date":"2021-12-03","close":86.9032},{"date":"2021-12-06","close":86.1029},{"date":"2021-12-07","close":85.8088},{"date":"2021-12-08","close":84.7471},{"date":"2021-12-09","close":84.8125},{"date":"2021-12-10","close":84.8615},{"date":"2021-12-13","close":85.6047},{"date":"2021-12-14","close":85.3025},{"date":"2021-12-15","close":85.1555},{"date":"2021-12-16","close":84.8451},{"date":"2021-12-17","close":85.4332},{"date":"2021-12-20","close":85.082},{"date":"2021-12-21","close":84.7308},{"date":"2021-12-22","close":85.1718},{"date":"2021-12-23","close":84.8076},{"date":"2021-12-27","close":84.9061},{"date":"2021-12-28","close":84.7584},{"date":"2021-12-29","close":84.0694},{"date":"2021-12-30","close":84.3975},{"date":"2021-12-31","close":84.4221},{"date":"2022-01-03","close":82.962},{"date":"2022-01-04","close":82.6914},{"date":"2022-01-05","close":82.2894},{"date":"2022-01-06","close":82.2402},{"date":"2022-01-07","close":81.6988},{"date":"2022-01-10","close":81.789},{"date":"2022-01-11","close":82.1663},{"date":"2022-01-12","close":82.0925},{"date":"2022-01-13","close":82.5027},{"date":"2022-01-14","close":81.3871},{"date":"2022-01-18","close":80.2551},{"date":"2022-01-19","close":80.7473},{"date":"2022-01-20","close":80.7719},{"date":"2022-01-21","close":81.7644},{"date":"2022-01-24","close":81.141},{"date":"2022-01-25","close":80.8375},{"date":"2022-01-26","close":80.1977},{"date":"2022-01-27","close":80.8786},{"date":"2022-01-28","close":80.9852},{"date":"2022-01-31","close":80.8211},{"date":"2022-02-01","close":80.7348},{"date":"2022-02-02","close":80.8499},{"date":"2022-02-03","close":80.1921},{"date":"2022-02-04","close":79.1231},{"date":"2022-02-07","close":79.1642},{"date":"2022-02-08","close":78.6543},{"date":"2022-02-09","close":78.8352},{"date":"2022-02-10","close":77.7004},{"date":"2022-02-11","close":78.3089},{"date":"2022-02-14","close":77.6429},{"date":"2022-02-15","close":76.9603},{"date":"2022-02-16","close":77.0919},{"date":"2022-02-17","close":77.388},{"date":"2022-02-18","close":77.8731},{"date":"2022-02-22","close":77.9307},{"date":"2022-02-23","close":76.9439},{"date":"2022-02-24","close":77.1742},{"date":"2022-02-25","close":77.5031},{"date":"2022-02-28","close":78.7119},{"date":"2022-03-01","close":79.3268},{"date":"2022-03-02","close":77.2579},{"date":"2022-03-03","close":77.7195},{"date":"2022-03-04","close":78.5272},{"date":"2022-03-07","close":77.6453},{"date":"2022-03-08","close":76.9694},{"date":"2022-03-09","close":76.549},{"date":"2022-03-10","close":75.494},{"date":"2022-03-11","close":75.5434},{"date":"2022-03-14","close":74.035},{"date":"2022-03-15","close":74.4719},{"date":"2022-03-16","close":75.1973},{"date":"2022-03-17","close":75.5269},{"date":"2022-03-18","close":76.1698},{"date":"2022-03-21","close":74.5791},{"date":"2022-03-22","close":73.9114},{"date":"2022-03-23","close":74.8098},{"date":"2022-03-24","close":74.6862},{"date":"2022-03-25","close":73.7795},{"date":"2022-03-28","close":74.5378},{"date":"2022-03-29","close":75.1478},{"date":"2022-03-30","close":75.4198},{"date":"2022-03-31","close":75.5764},{"date":"2022-04-01","close":76.0555},{"date":"2022-04-04","close":75.8321},{"date":"2022-04-05","close":74.1853},{"date":"2022-04-06","close":73.5813},{"date":"2022-04-07","close":73.0186},{"date":"2022-04-08","close":72.067},{"date":"2022-04-11","close":71.0409},{"date":"2022-04-12","close":70.925},{"date":"2022-04-13","close":71.2808},{"date":"2022-04-14","close":70.1472},{"date":"2022-04-18","close":69.419},{"date":"2022-04-19","close":68.9225},{"date":"2022-04-20","close":70.0148},{"date":"2022-04-21","close":69.2369},{"date":"2022-04-22","close":69.0135},{"date":"2022-04-25","close":69.8989},{"date":"2022-04-26","close":70.1306},{"date":"2022-04-27","close":69.2866},{"date":"2022-04-28","close":69.4355},{"date":"2022-04-29","close":68.3929},{"date":"2022-05-02","close":67.5846},{"date":"2022-05-03","close":68.1406},{"date":"2022-05-04","close":68.8294},{"date":"2022-05-05","close":67.0369},{"date":"2022-05-06","close":66.1406},{"date":"2022-05-09","close":66.4145},{"date":"2022-05-10","close":66.929},{"date":"2022-05-11","close":67.7921},{"date":"2022-05-12","close":67.8086},{"date":"2022-05-13","close":67.0203},{"date":"2022-05-16","close":67.0535},{"date":"2022-05-17","close":66.4975},{"date":"2022-05-18","close":67.3439},{"date":"2022-05-19","close":67.5348},{"date":"2022-05-20","close":68.1489},{"date":"2022-05-23","close":67.5016},{"date":"2022-05-24","close":68.8377},{"date":"2022-05-25","close":69.2941},{"date":"2022-05-26","close":69.1447},{"date":"2022-05-27","close":69.4767},{"date":"2022-05-31","close":68.5472},{"date":"2022-06-01","close":68.3699},{"date":"2022-06-02","close":68.3117},{"date":"2022-06-03","close":68.1036},{"date":"2022-06-06","close":67.163},{"date":"2022-06-07","close":67.7789},{"date":"2022-06-08","close":67.1797},{"date":"2022-06-09","close":67.0132},{"date":"2022-06-10","close":66.4555},{"date":"2022-06-13","close":64.4662},{"date":"2022-06-14","close":63.9418},{"date":"2022-06-15","close":64.9822},{"date":"2022-06-16","close":65.4567},{"date":"2022-06-17","close":65.5732},{"date":"2022-06-21","close":64.4912},{"date":"2022-06-22","close":65.6398},{"date":"2022-06-23","close":66.1975},{"date":"2022-06-24","close":65.9061},{"date":"2022-06-27","close":65.1903},{"date":"2022-06-28","close":65.2736},{"date":"2022-06-29","close":65.9644},{"date":"2022-06-30","close":66.3556},{"date":"2022-07-01","close":67.198},{"date":"2022-07-05","close":67.4067},{"date":"2022-07-06","close":66.7472},{"date":"2022-07-07","close":66.3965},{"date":"2022-07-08","close":65.9624},{"date":"2022-07-11","close":66.6971},{"date":"2022-07-12","close":66.9559},{"date":"2022-07-13","close":67.6822},{"date":"2022-07-14","close":67.031},{"date":"2022-07-15","close":67.5319},{"date":"2022-07-18","close":66.9893},{"date":"2022-07-19","close":66.9642},{"date":"2022-07-20","close":67.1563},{"date":"2022-07-21","close":68.1163},{"date":"2022-07-22","close":69.0347},{"date":"2022-07-25","close":68.3083},{"date":"2022-07-26","close":68.4252},{"date":"2022-07-27","close":68.4837},{"date":"2022-07-28","close":69.0264},{"date":"2022-07-29","close":69.3019},{"date":"2022-08-01","close":69.934},{"date":"2022-08-02","close":68.8036},{"date":"2022-08-03","close":69.8419},{"date":"2022-08-04","close":69.8587},{"date":"2022-08-05","close":68.5776},{"date":"2022-08-08","close":69.0883},{"date":"2022-08-09","close":68.8539},{"date":"2022-08-10","close":69.1051},{"date":"2022-08-11","close":67.7821},{"date":"2022-08-12","close":68.7199},{"date":"2022-08-15","close":68.6194},{"date":"2022-08-16","close":68.5692},{"date":"2022-08-17","close":67.7318},{"date":"2022-08-18","close":67.9244},{"date":"2022-08-19","close":66.8778},{"date":"2022-08-22","close":66.4173},{"date":"2022-08-23","close":66.4173},{"date":"2022-08-24","close":66.0321},{"date":"2022-08-25","close":66.9615},{"date":"2022-08-26","close":66.928},{"date":"2022-08-29","close":66.2414},{"date":"2022-08-30","close":66.3503},{"date":"2022-08-31","close":65.6385},{"date":"2022-09-01","close":64.8103},{"date":"2022-09-02","close":64.9363},{"date":"2022-09-06","close":63.6344},{"date":"2022-09-07","close":64.6591},{"date":"2022-09-08","close":64.3484},{"date":"2022-09-09","close":64.508},{"date":"2022-09-12","close":64.1468},{"date":"2022-09-13","close":63.8528},{"date":"2022-09-14","close":64.2056},{"date":"2022-09-15","close":63.9368},{"date":"2022-09-16","close":63.626},{"date":"2022-09-19","close":63.7772},{"date":"2022-09-20","close":63.0296},{"date":"2022-09-21","close":63.5756},{"date":"2022-09-22","close":62.3241},{"date":"2022-09-23","close":62.4165},{"date":"2022-09-26","close":61.0726},{"date":"2022-09-27","close":59.6195},{"date":"2022-09-28","close":61.2153},{"date":"2022-09-29","close":60.787},{"date":"2022-09-30","close":60.4342},{"date":"2022-10-03","close":61.4412},{"date":"2022-10-04","close":61.6182},{"date":"2022-10-05","close":60.9103},{"date":"2022-10-06","close":60.8261},{"date":"2022-10-07","close":60.0423},{"date":"2022-10-10","close":59.0817},{"date":"2022-10-11","close":59.3345},{"date":"2022-10-12","close":59.3092},{"date":"2022-10-13","close":59.2586},{"date":"2022-10-14","close":58.5423},{"date":"2022-10-17","close":58.7446},{"date":"2022-10-18","close":58.8626},{"date":"2022-10-19","close":57.9019},{"date":"2022-10-20","close":57.0592},{"date":"2022-10-21","close":56.5873},{"date":"2022-10-24","close":56.3345},{"date":"2022-10-25","close":57.6828},{"date":"2022-10-26","close":58.1968},{"date":"2022-10-27","close":58.694},{"date":"2022-10-28","close":58.5592},{"date":"2022-10-31","close":58.1463},{"date":"2022-11-01","close":58.7645},{"date":"2022-11-02","close":58.4516},{"date":"2022-11-03","close":58.1894},{"date":"2022-11-04","close":57.7581},{"date":"2022-11-07","close":57.3183},{"date":"2022-11-08","close":57.7411},{"date":"2022-11-09","close":57.6481},{"date":"2022-11-10","close":60.084},{"date":"2022-11-11","close":60.2108},{"date":"2022-11-14","close":59.8894},{"date":"2022-11-15","close":60.9043},{"date":"2022-11-16","close":61.9447},{"date":"2022-11-17","close":61.5641},{"date":"2022-11-18","close":61.3611},{"date":"2022-11-21","close":61.3695},{"date":"2022-11-22","close":62.2153},{"date":"2022-11-23","close":63.1372},{"date":"2022-11-25","close":63.1541},{"date":"2022-11-28","close":62.9765},{"date":"2022-11-29","close":62.4437},{"date":"2022-11-30","close":63.1203},{"date":"2022-12-01","close":64.5967},{"date":"2022-12-02","close":65.2501},{"date":"2022-12-05","close":64.5118},{"date":"2022-12-06","close":65.1058},{"date":"2022-12-07","close":66.2343},{"date":"2022-12-08","close":66.107},{"date":"2022-12-09","close":64.9955},{"date":"2022-12-12","close":64.9615},{"date":"2022-12-13","close":65.6064},{"date":"2022-12-14","close":65.8695},{"date":"2022-12-15","close":66.0306},{"date":"2022-12-16","close":65.4367},{"date":"2022-12-19","close":64.4185},{"date":"2022-12-20","close":63.2985},{"date":"2022-12-21","close":63.7142},{"date":"2022-12-22","close":63.7566},{"date":"2022-12-23","close":63.1632},{"date":"2022-12-27","close":61.9714},{"date":"2022-12-28","close":61.6734},{"date":"2022-12-29","close":62.2693},{"date":"2022-12-30","close":61.6734},{"date":"2023-01-03","close":62.4651},{"date":"2023-01-04","close":63.2229},{"date":"2023-01-05","close":63.4016},{"date":"2023-01-06","close":64.6446},{"date":"2023-01-09","close":64.9682},{"date":"2023-01-10","close":64.4318},{"date":"2023-01-11","close":65.147},{"date":"2023-01-12","close":66.2878},{"date":"2023-01-13","close":65.9302},{"date":"2023-01-17","close":65.5216},{"date":"2023-01-18","close":66.7475},{"date":"2023-01-19","close":66.5091},{"date":"2023-01-20","close":65.8025},{"date":"2023-01-23","close":65.4619},{"date":"2023-01-24","close":66.2452},{"date":"2023-01-25","close":66.2197},{"date":"2023-01-26","close":66.1431},{"date":"2023-01-27","close":65.9132},{"date":"2023-01-30","close":65.6408},{"date":"2023-01-31","close":66.1516},{"date":"2023-02-01","close":67.0004},{"date":"2023-02-02","close":67.1285},{"date":"2023-02-03","close":66.1379},{"date":"2023-02-06","close":65.6426},{"date":"2023-02-07","close":65.1644},{"date":"2023-02-08","close":65.3523},{"date":"2023-02-09","close":64.6435},{"date":"2023-02-10","close":64.0714},{"date":"2023-02-13","close":64.4215},{"date":"2023-02-14","close":64.3617},{"date":"2023-02-15","close":63.8493},{"date":"2023-02-16","close":63.0552},{"date":"2023-02-17","close":63.4224},{"date":"2023-02-21","close":62.261},{"date":"2023-02-22","close":62.594},{"date":"2023-02-23","close":63.2174},{"date":"2023-02-24","close":62.594},{"date":"2023-02-27","close":62.577},{"date":"2023-02-28","close":62.7563},{"date":"2023-03-01","close":62.1626},{"date":"2023-03-02","close":61.8799},{"date":"2023-03-03","close":63.1221},{"date":"2023-03-06","close":62.728},{"date":"2023-03-07","close":62.848},{"date":"2023-03-08","close":62.8223},{"date":"2023-03-09","close":62.8308},{"date":"2023-03-10","close":64.5185},{"date":"2023-03-13","close":64.6299},{"date":"2023-03-14","close":63.9959},{"date":"2023-03-15","close":65.0069},{"date":"2023-03-16","close":64.7156},{"date":"2023-03-17","close":65.2724},{"date":"2023-03-20","close":64.8612},{"date":"2023-03-21","close":64.6727},{"date":"2023-03-22","close":65.2553},{"date":"2023-03-23","close":65.3924},{"date":"2023-03-24","close":65.598},{"date":"2023-03-27","close":64.45},{"date":"2023-03-28","close":64.45},{"date":"2023-03-29","close":64.5871},{"date":"2023-03-30","close":64.8355},{"date":"2023-03-31","close":65.658},{"date":"2023-04-03","close":66.0525},{"date":"2023-04-04","close":66.2244},{"date":"2023-04-05","close":66.7832},{"date":"2023-04-06","close":66.8606},{"date":"2023-04-10","close":66.1987},{"date":"2023-04-11","close":66.1901},{"date":"2023-04-12","close":65.9837},{"date":"2023-04-13","close":65.8634},{"date":"2023-04-14","close":65.3648},{"date":"2023-04-17","close":64.7373},{"date":"2023-04-18","close":65.0812},{"date":"2023-04-19","close":64.7975},{"date":"2023-04-20","close":65.2015},{"date":"2023-04-21","close":65.0554},{"date":"2023-04-24","close":65.5196},{"date":"2023-04-25","close":66.2072},{"date":"2023-04-26","close":65.7087},{"date":"2023-04-27","close":65.3047},{"date":"2023-04-28","close":66.0955},{"date":"2023-05-01","close":64.4613},{"date":"2023-05-02","close":65.7031},{"date":"2023-05-03","close":65.9446},{"date":"2023-05-04","close":65.5738},{"date":"2023-05-05","close":65.2029},{"date":"2023-05-08","close":64.4786},{"date":"2023-05-09","close":64.3665},{"date":"2023-05-10","close":64.9701},{"date":"2023-05-11","close":65.5393},{"date":"2023-05-12","close":64.8925},{"date":"2023-05-15","close":64.3061},{"date":"2023-05-16","close":64.0302},{"date":"2023-05-17","close":63.9784},{"date":"2023-05-18","close":63.5903},{"date":"2023-05-19","close":63.254},{"date":"2023-05-22","close":63.1592},{"date":"2023-05-23","close":63.2713},{"date":"2023-05-24","close":62.9867},{"date":"2023-05-25","close":62.7797},{"date":"2023-05-26","close":63.2454},{"date":"2023-05-30","close":63.7801},{"date":"2023-05-31","close":64.1681},{"date":"2023-06-01","close":64.4675},{"date":"2023-06-02","close":64.1127},{"date":"2023-06-05","close":63.9397},{"date":"2023-06-06","close":64.2512},{"date":"2023-06-07","close":63.3859},{"date":"2023-06-08","close":64.0436},{"date":"2023-06-09","close":63.9397},{"date":"2023-06-12","close":64.156},{"date":"2023-06-13","close":63.706},{"date":"2023-06-14","close":64.1041},{"date":"2023-06-15","close":64.6925},{"date":"2023-06-16","close":64.5627},{"date":"2023-06-20","close":64.8483},{"date":"2023-06-21","close":64.9781},{"date":"2023-06-22","close":64.3204},{"date":"2023-06-23","close":64.7704},{"date":"2023-06-26","close":64.7531},{"date":"2023-06-27","close":64.7185},{"date":"2023-06-28","close":64.9781},{"date":"2023-06-29","close":64.156},{"date":"2023-06-30","close":64.8309},{"date":"2023-07-03","close":64.5749},{"date":"2023-07-05","close":63.8716},{"date":"2023-07-06","close":63.0035},{"date":"2023-07-07","close":62.8559},{"date":"2023-07-10","close":63.0816},{"date":"2023-07-11","close":63.3855},{"date":"2023-07-12","close":64.0974},{"date":"2023-07-13","close":64.7659},{"date":"2023-07-14","close":64.2537},{"date":"2023-07-17","close":64.3492},{"date":"2023-07-18","close":64.6096},{"date":"2023-07-19","close":65.2781},{"date":"2023-07-20","close":64.4881},{"date":"2023-07-21","close":64.653},{"date":"2023-07-24","close":64.462},{"date":"2023-07-25","close":64.3839},{"date":"2023-07-26","close":64.5575},{"date":"2023-07-27","close":63.4115},{"date":"2023-07-28","close":63.8716},{"date":"2023-07-31","close":64.0887},{"date":"2023-08-01","close":63.1233},{"date":"2023-08-02","close":62.5047},{"date":"2023-08-03","close":61.3982},{"date":"2023-08-04","close":62.3043},{"date":"2023-08-07","close":61.9123},{"date":"2023-08-08","close":62.4437},{"date":"2023-08-09","close":62.7225},{"date":"2023-08-10","close":61.9297},{"date":"2023-08-11","close":61.6596},{"date":"2023-08-14","close":61.6247},{"date":"2023-08-15","close":61.1891},{"date":"2023-08-16","close":60.7796},{"date":"2023-08-17","close":60.4747},{"date":"2023-08-18","close":60.797},{"date":"2023-08-21","close":60.1174},{"date":"2023-08-22","close":60.4834},{"date":"2023-08-23","close":61.8339},{"date":"2023-08-24","close":61.4679},{"date":"2023-08-25","close":61.6509},{"date":"2023-08-28","close":61.7641},{"date":"2023-08-29","close":62.4089},{"date":"2023-08-30","close":62.2956},{"date":"2023-08-31","close":62.5918},{"date":"2023-09-01","close":61.7707},{"date":"2023-09-05","close":61.0537},{"date":"2023-09-06","close":61.1324},{"date":"2023-09-07","close":61.3598},{"date":"2023-09-08","close":61.5609},{"date":"2023-09-11","close":61.1936},{"date":"2023-09-12","close":61.3248},{"date":"2023-09-13","close":61.4559},{"date":"2023-09-14","close":61.1586},{"date":"2023-09-15","close":60.8963},{"date":"2023-09-18","close":61.1761},{"date":"2023-09-19","close":60.8613},{"date":"2023-09-20","close":60.9837},{"date":"2023-09-21","close":59.8382},{"date":"2023-09-22","close":60.2405},{"date":"2023-09-25","close":59.1124},{"date":"2023-09-26","close":58.8676},{"date":"2023-09-27","close":58.5703},{"date":"2023-09-28","close":58.7014},{"date":"2023-09-29","close":58.6402},{"date":"2023-10-02","close":57.7537},{"date":"2023-10-03","close":56.7093},{"date":"2023-10-04","close":57.4027},{"date":"2023-10-05","close":57.2447},{"date":"2023-10-06","close":56.7882},{"date":"2023-10-09","close":57.8152},{"date":"2023-10-10","close":57.824},{"date":"2023-10-11","close":58.6929},{"date":"2023-10-12","close":57.4904},{"date":"2023-10-13","close":58.1838},{"date":"2023-10-16","close":57.5168},{"date":"2023-10-17","close":56.8585},{"date":"2023-10-18","close":56.3318},{"date":"2023-10-19","close":55.3839},{"date":"2023-10-20","close":55.6648},{"date":"2023-10-23","close":56.3494},{"date":"2023-10-24","close":56.8497},{"date":"2023-10-25","close":55.9544},{"date":"2023-10-26","close":56.5337},{"date":"2023-10-27","close":56.3494},{"date":"2023-10-30","close":56.1739},{"date":"2023-10-31","close":55.9544},{"date":"2023-11-01","close":57.0773},{"date":"2023-11-02","close":58.2319},{"date":"2023-11-03","close":58.5227},{"date":"2023-11-06","close":58.0732},{"date":"2023-11-07","close":58.8576},{"date":"2023-11-08","close":59.4922},{"date":"2023-11-09","close":58.4258},{"date":"2023-11-10","close":58.8312},{"date":"2023-11-13","close":58.7254},{"date":"2023-11-14","close":59.9682},{"date":"2023-11-15","close":59.3512},{"date":"2023-11-16","close":60.0034},{"date":"2023-11-17","close":60.259},{"date":"2023-11-20","close":60.6644},{"date":"2023-11-21","close":60.6733},{"date":"2023-11-22","close":60.9112},{"date":"2023-11-24","close":60.497},{"date":"2023-11-27","close":61.1668},{"date":"2023-11-28","close":61.3431},{"date":"2023-11-29","close":62.1099},{"date":"2023-11-30","close":61.5458},{"date":"2023-12-01","close":62.533},{"date":"2023-12-04","close":62.2234},{"date":"2023-12-05","close":63.3115},{"date":"2023-12-06","close":63.9219},{"date":"2023-12-07","close":63.7715},{"date":"2023-12-08","close":63.3203},{"date":"2023-12-11","close":63.2142},{"date":"2023-12-12","close":63.5592},{"date":"2023-12-13","close":64.9569},{"date":"2023-12-14","close":66.213},{"date":"2023-12-15","close":66.2041},{"date":"2023-12-18","close":65.7884},{"date":"2023-12-19","close":65.9742},{"date":"2023-12-20","close":66.2926},{"date":"2023-12-21","close":66.098},{"date":"2023-12-22","close":65.8335},{"date":"2023-12-26","close":66.0199},{"date":"2023-12-27","close":67.0053},{"date":"2023-12-28","close":66.6502},{"date":"2023-12-29","close":66.2063},{"date":"2024-01-02","close":65.7802},{"date":"2024-01-03","close":65.7891},{"date":"2024-01-04","close":65.07},{"date":"2024-01-05","close":64.5463},{"date":"2024-01-08","close":65.1943},{"date":"2024-01-09","close":65.1233},{"date":"2024-01-10","close":64.9457},{"date":"2024-01-11","close":65.292},{"date":"2024-01-12","close":65.4074},{"date":"2024-01-16","close":64.3776},{"date":"2024-01-17","close":64.3243},{"date":"2024-01-18","close":63.8627},{"date":"2024-01-19","close":64.0136},{"date":"2024-01-22","close":64.3332},{"date":"2024-01-23","close":63.9249},{"date":"2024-01-24","close":63.6053},{"date":"2024-01-25","close":64.0758},{"date":"2024-01-26","close":63.9515},{"date":"2024-01-29","close":64.5019},{"date":"2024-01-30","close":64.9724},{"date":"2024-01-31","close":65.3009},{"date":"2024-02-01","close":66.2971},{"date":"2024-02-02","close":65.2367},{"date":"2024-02-05","close":64.1941},{"date":"2024-02-06","close":64.702},{"date":"2024-02-07","close":64.4258},{"date":"2024-02-08","close":63.9535},{"date":"2024-02-09","close":63.7931},{"date":"2024-02-12","close":63.8555},{"date":"2024-02-13","close":62.8664},{"date":"2024-02-14","close":63.2496},{"date":"2024-02-15","close":63.5436},{"date":"2024-02-16","close":63.2406},{"date":"2024-02-20","close":63.3476},{"date":"2024-02-21","close":63.0624},{"date":"2024-02-22","close":63.2496},{"date":"2024-02-23","close":63.802},{"date":"2024-02-26","close":63.5703},{"date":"2024-02-27","close":63.303},{"date":"2024-02-28","close":63.4812},{"date":"2024-02-29","close":63.7485},{"date":"2024-03-01","close":64.1563},{"date":"2024-03-04","close":63.9506},{"date":"2024-03-05","close":64.6392},{"date":"2024-03-06","close":64.9879},{"date":"2024-03-07","close":64.9968},{"date":"2024-03-08","close":65.0236},{"date":"2024-03-11","close":65.0952},{"date":"2024-03-12","close":64.6481},{"date":"2024-03-13","close":64.4424},{"date":"2024-03-14","close":63.6734},{"date":"2024-03-15","close":63.6734},{"date":"2024-03-18","close":63.4678},{"date":"2024-03-19","close":63.6287},{"date":"2024-03-20","close":63.7271},{"date":"2024-03-21","close":63.8702},{"date":"2024-03-22","close":64.3172},{"date":"2024-03-25","close":63.9953},{"date":"2024-03-26","close":64.1116},{"date":"2024-03-27","close":64.7017},{"date":"2024-03-28","close":64.6749},{"date":"2024-04-01","close":63.6345},{"date":"2024-04-02","close":63.4101},{"date":"2024-04-03","close":63.4101},{"date":"2024-04-04","close":63.6704},{"date":"2024-04-05","close":63.069},{"date":"2024-04-08","close":63.1229},{"date":"2024-04-09","close":63.6525},{"date":"2024-04-10","close":62.3419},{"date":"2024-04-11","close":62.1265},{"date":"2024-04-12","close":62.324},{"date":"2024-04-15","close":61.3814},{"date":"2024-04-16","close":61.0762},{"date":"2024-04-17","close":61.6328},{"date":"2024-04-18","close":61.3814},{"date":"2024-04-19","close":61.534},{"date":"2024-04-22","close":61.57},{"date":"2024-04-23","close":61.6238},{"date":"2024-04-24","close":61.2109},{"date":"2024-04-25","close":60.9057},{"date":"2024-04-26","close":61.2198},{"date":"2024-04-29","close":61.6687},{"date":"2024-04-30","close":61.1929},{"date":"2024-05-01","close":61.5624},{"date":"2024-05-02","close":61.9228},{"date":"2024-05-03","close":62.5085},{"date":"2024-05-06","close":62.7788},{"date":"2024-05-07","close":62.95},{"date":"2024-05-08","close":62.6977},{"date":"2024-05-09","close":62.896},{"date":"2024-05-10","close":62.5986},{"date":"2024-05-13","close":62.6977},{"date":"2024-05-14","close":62.9591},{"date":"2024-05-15","close":63.7971},{"date":"2024-05-16","close":63.6619},{"date":"2024-05-17","close":63.6266},{"date":"2024-05-20","close":63.4819},{"date":"2024-05-21","close":63.7171},{"date":"2024-05-22","close":63.7895},{"date":"2024-05-23","close":63.3552},{"date":"2024-05-24","close":63.5452},{"date":"2024-05-28","close":62.8124},{"date":"2024-05-29","close":62.2425},{"date":"2024-05-30","close":62.7672},{"date":"2024-05-31","close":63.2648},{"date":"2024-06-03","close":63.955},{"date":"2024-06-04","close":64.4999},{"date":"2024-06-05","close":64.9177},{"date":"2024-06-06","close":64.845},{"date":"2024-06-07","close":63.8551},{"date":"2024-06-10","close":63.519},{"date":"2024-06-11","close":63.9913},{"date":"2024-06-12","close":64.4726},{"date":"2024-06-13","close":65.1265},{"date":"2024-06-14","close":65.4444},{"date":"2024-06-17","close":64.9358},{"date":"2024-06-18","close":65.4081},{"date":"2024-06-20","close":65.0266},{"date":"2024-06-21","close":65.0811},{"date":"2024-06-24","close":65.2173},{"date":"2024-06-25","close":65.2537},{"date":"2024-06-26","close":64.5635},{"date":"2024-06-27","close":64.7269},{"date":"2024-06-28","close":63.8369},{"date":"2024-07-01","close":63.051},{"date":"2024-07-02","close":63.5251},{"date":"2024-07-03","close":64.2727},{"date":"2024-07-05","close":64.7103},{"date":"2024-07-08","close":64.8197},{"date":"2024-07-09","close":64.5735},{"date":"2024-07-10","close":64.7741},{"date":"2024-07-11","close":65.2938},{"date":"2024-07-12","close":65.5764},{"date":"2024-07-15","close":65.002},{"date":"2024-07-16","close":65.704},{"date":"2024-07-17","close":65.7496},{"date":"2024-07-18","close":65.2938},{"date":"2024-07-19","close":64.9473},{"date":"2024-07-22","close":64.8106},{"date":"2024-07-23","close":64.7467},{"date":"2024-07-24","close":64.0995},{"date":"2024-07-25","close":64.528},{"date":"2024-07-26","close":65.0294},{"date":"2024-07-29","close":65.2755},{"date":"2024-07-30","close":65.4123},{"date":"2024-07-31","close":66.0049},{"date":"2024-08-01","close":66.4596},{"date":"2024-08-02","close":67.8871},{"date":"2024-08-05","close":67.942},{"date":"2024-08-06","close":66.908},{"date":"2024-08-07","close":66.4047},{"date":"2024-08-08","close":66.2492},{"date":"2024-08-09","close":66.844},{"date":"2024-08-12","close":67.0361},{"date":"2024-08-13","close":67.5394},{"date":"2024-08-14","close":67.942},{"date":"2024-08-15","close":67.576},{"date":"2024-08-16","close":67.823},{"date":"2024-08-19","close":68.0793},{"date":"2024-08-20","close":68.4819},{"date":"2024-08-21","close":68.6374},{"date":"2024-08-22","close":68.0701},{"date":"2024-08-23","close":68.5276},{"date":"2024-08-26","close":68.4087},{"date":"2024-08-27","close":68.2806},{"date":"2024-08-28","close":68.0884},{"date":"2024-08-29","close":67.9237},{"date":"2024-08-30","close":67.4662},{"date":"2024-09-03","close":68.1412},{"date":"2024-09-04","close":68.7656},{"date":"2024-09-05","close":69.2156},{"date":"2024-09-06","close":69.1697},{"date":"2024-09-09","close":69.4268},{"date":"2024-09-10","close":69.7666},{"date":"2024-09-11","close":69.8309},{"date":"2024-09-12","close":69.5921},{"date":"2024-09-13","close":69.8309},{"date":"2024-09-16","close":70.3819},{"date":"2024-09-17","close":70.235},{"date":"2024-09-18","close":69.6473},{"date":"2024-09-19","close":69.5187},{"date":"2024-09-20","close":69.4636},{"date":"2024-09-23","close":69.3258},{"date":"2024-09-24","close":69.3534},{"date":"2024-09-25","close":68.8483},{"date":"2024-09-26","close":68.9309},{"date":"2024-09-27","close":69.2799},{"date":"2024-09-30","close":69.032},{"date":"2024-10-01","close":69.5001},{"date":"2024-10-02","close":69.0485},{"date":"2024-10-03","close":68.5325},{"date":"2024-10-04","close":67.8782},{"date":"2024-10-07","close":67.353},{"date":"2024-10-08","close":67.482},{"date":"2024-10-09","close":67.2055},{"date":"2024-10-10","close":67.0212},{"date":"2024-10-11","close":66.8923},{"date":"2024-10-14","close":66.8923},{"date":"2024-10-15","close":67.5465},{"date":"2024-10-16","close":67.8137},{"date":"2024-10-17","close":66.9844},{"date":"2024-10-18","close":66.9014},{"date":"2024-10-21","close":65.8786},{"date":"2024-10-22","close":65.897},{"date":"2024-10-23","close":65.6482},{"date":"2024-10-24","close":65.9892},{"date":"2024-10-25","close":65.7127},{"date":"2024-10-28","close":65.5744},{"date":"2024-10-29","close":65.6666},{"date":"2024-10-30","close":65.7219},{"date":"2024-10-31","close":65.6021},{"date":"2024-11-01","close":64.9648},{"date":"2024-11-04","close":65.7788},{"date":"2024-11-05","close":66.2043},{"date":"2024-11-06","close":64.9},{"date":"2024-11-07","close":65.751},{"date":"2024-11-08","close":66.3708},{"date":"2024-11-11","close":66.195},{"date":"2024-11-12","close":65.2608},{"date":"2024-11-13","close":64.7983},{"date":"2024-11-14","close":64.9833},{"date":"2024-11-15","close":64.8815},{"date":"2024-11-18","close":65.011},{"date":"2024-11-19","close":65.2885},{"date":"2024-11-20","close":65.048},{"date":"2024-11-21","close":64.9648},{"date":"2024-11-22","close":65.0295},{"date":"2024-11-25","close":66.3893},{"date":"2024-11-26","close":66.1858},{"date":"2024-11-27","close":66.5836},{"date":"2024-11-29","close":67.1386},{"date":"2024-12-02","close":67.3103},{"date":"2024-12-03","close":66.8554},{"date":"2024-12-04","close":67.4218},{"date":"2024-12-05","close":67.5146},{"date":"2024-12-06","close":67.626},{"date":"2024-12-09","close":67.2175},{"date":"2024-12-10","close":66.9761},{"date":"2024-12-11","close":66.5212},{"date":"2024-12-12","close":65.8899},{"date":"2024-12-13","close":65.3421},{"date":"2024-12-16","close":65.4164},{"date":"2024-12-17","close":65.4721},{"date":"2024-12-18","close":64.6458},{"date":"2024-12-19","close":63.9402},{"date":"2024-12-20","close":64.2001},{"date":"2024-12-23","close":63.8473},{"date":"2024-12-24","close":64.0571},{"date":"2024-12-26","close":64.0757},{"date":"2024-12-27","close":63.6189},{"date":"2024-12-30","close":64.0478},{"date":"2024-12-31","close":63.7867},{"date":"2025-01-02","close":63.8706},{"date":"2025-01-03","close":63.6563},{"date":"2025-01-06","close":63.3859},{"date":"2025-01-07","close":62.8546},{"date":"2025-01-08","close":62.9478},{"date":"2025-01-10","close":62.5377},{"date":"2025-01-13","close":62.3885},{"date":"2025-01-14","close":62.3606},{"date":"2025-01-15","close":63.3393},{"date":"2025-01-16","close":63.5724},{"date":"2025-01-17","close":63.6656},{"date":"2025-01-21","close":64.1876},{"date":"2025-01-22","close":63.9172},{"date":"2025-01-23","close":63.5817},{"date":"2025-01-24","close":63.8147},{"date":"2025-01-27","close":64.5138},{"date":"2025-01-28","close":64.374},{"date":"2025-01-29","close":64.2901},{"date":"2025-01-30","close":64.4672},{"date":"2025-01-31","close":64.113},{"date":"2025-02-03","close":64.4405},{"date":"2025-02-04","close":64.6464},{"date":"2025-02-05","close":65.5074},{"date":"2025-02-06","close":65.4231},{"date":"2025-02-07","close":65.0582},{"date":"2025-02-10","close":64.9552},{"date":"2025-02-11","close":64.6464},{"date":"2025-02-12","close":63.9726},{"date":"2025-02-13","close":64.8149},{"date":"2025-02-14","close":65.1705},{"date":"2025-02-18","close":64.5996},{"date":"2025-02-19","close":64.6277},{"date":"2025-02-20","close":64.8429},{"date":"2025-02-21","close":65.3576},{"date":"2025-02-24","close":65.5729},{"date":"2025-02-25","close":66.4526},{"date":"2025-02-26","close":66.7427},{"date":"2025-02-27","close":66.3683},{"date":"2025-02-28","close":66.9672},{"date":"2025-03-03","close":67.2114},{"date":"2025-03-04","close":66.6573},{"date":"2025-03-05","close":66.2441},{"date":"2025-03-06","close":65.9624},{"date":"2025-03-07","close":65.7746},{"date":"2025-03-10","close":66.2723},{"date":"2025-03-11","close":65.7464},{"date":"2025-03-12","close":65.3989},{"date":"2025-03-13","close":65.8497},{"date":"2025-03-14","close":65.6995},{"date":"2025-03-17","close":65.9248},{"date":"2025-03-18","close":66.0657},{"date":"2025-03-19","close":66.432},{"date":"2025-03-20","close":66.3944},{"date":"2025-03-21","close":66.1408},{"date":"2025-03-24","close":65.5962},{"date":"2025-03-25","close":65.6431},{"date":"2025-03-26","close":65.2393},{"date":"2025-03-27","close":65.0703},{"date":"2025-03-28","close":65.7276},{"date":"2025-03-31","close":66.1314},{"date":"2025-04-01","close":66.5519},{"date":"2025-04-02","close":66.6179},{"date":"2025-04-03","close":66.8159},{"date":"2025-04-04","close":67.1742},{"date":"2025-04-07","close":65.3169},{"date":"2025-04-08","close":64.0064},{"date":"2025-04-09","close":64.8832},{"date":"2025-04-10","close":63.3181},{"date":"2025-04-11","close":63.4973},{"date":"2025-04-14","close":63.8744},{"date":"2025-04-15","close":64.2987},{"date":"2025-04-16","close":64.6098},{"date":"2025-04-17","close":64.2232},{"date":"2025-04-21","close":63.1673},{"date":"2025-04-22","close":63.4784},{"date":"2025-04-23","close":64.0252},{"date":"2025-04-24","close":64.7418},{"date":"2025-04-25","close":65.1943},{"date":"2025-04-28","close":65.5149},{"date":"2025-04-29","close":65.8448},{"date":"2025-04-30","close":65.4017},{"date":"2025-05-01","close":64.9948},{"date":"2025-05-02","close":64.5974},{"date":"2025-05-05","close":64.2756},{"date":"2025-05-06","close":64.4459},{"date":"2025-05-07","close":64.7204},{"date":"2025-05-08","close":64.2093},{"date":"2025-05-09","close":64.1809},{"date":"2025-05-12","close":63.9065},{"date":"2025-05-13","close":63.7172},{"date":"2025-05-14","close":63.3576},{"date":"2025-05-15","close":63.9065},{"date":"2025-05-16","close":64.0863},{"date":"2025-05-19","close":63.9917},{"date":"2025-05-20","close":63.5753},{"date":"2025-05-21","close":62.5438},{"date":"2025-05-22","close":62.9318},{"date":"2025-05-23","close":63.0169},{"date":"2025-05-27","close":63.9065},{"date":"2025-05-28","close":63.6321},{"date":"2025-05-29","close":64.1241},{"date":"2025-05-30","close":64.285},{"date":"2025-06-02","close":63.8536},{"date":"2025-06-03","close":63.8727},{"date":"2025-06-04","close":64.6898},{"date":"2025-06-05","close":64.6328},{"date":"2025-06-06","close":63.9867},{"date":"2025-06-09","close":64.0912},{"date":"2025-06-10","close":64.3953},{"date":"2025-06-11","close":64.6138},{"date":"2025-06-12","close":65.2885},{"date":"2025-06-13","close":64.6898},{"date":"2025-06-16","close":64.3002},{"date":"2025-06-17","close":64.8324},{"date":"2025-06-18","close":64.9084},{"date":"2025-06-20","close":64.8894},{"date":"2025-06-23","close":65.0604},{"date":"2025-06-24","close":65.5545},{"date":"2025-06-25","close":65.4595},{"date":"2025-06-26","close":65.7541},{"date":"2025-06-27","close":65.469},{"date":"2025-06-30","close":66.0771},{"date":"2025-07-01","close":66.2059},{"date":"2025-07-02","close":65.9483},{"date":"2025-07-03","close":65.7098},{"date":"2025-07-07","close":65.0707},{"date":"2025-07-08","close":64.9371},{"date":"2025-07-09","close":65.5191},{"date":"2025-07-10","close":65.5667},{"date":"2025-07-11","close":64.8131},{"date":"2025-07-14","close":64.7082},{"date":"2025-07-15","close":64.3743},{"date":"2025-07-16","close":64.4124},{"date":"2025-07-17","close":64.4983},{"date":"2025-07-18","close":64.6414},{"date":"2025-07-21","close":65.1088},{"date":"2025-07-22","close":65.3759},{"date":"2025-07-23","close":65.1852},{"date":"2025-07-24","close":65.0802},{"date":"2025-07-25","close":65.4046},{"date":"2025-07-28","close":65.0707},{"date":"2025-07-29","close":65.6942},{"date":"2025-07-30","close":65.3237},{"date":"2025-07-31","close":65.4187},{"date":"2025-08-01","close":66.1789},{"date":"2025-08-04","close":66.3124},{"date":"2025-08-05","close":66.5413},{"date":"2025-08-06","close":66.3315},{"date":"2025-08-07","close":66.2361},{"date":"2025-08-08","close":65.9595},{"date":"2025-08-11","close":66.0453},{"date":"2025-08-12","close":65.8927},{"date":"2025-08-13","close":66.4078},{"date":"2025-08-14","close":66.0263},{"date":"2025-08-15","close":65.7211},{"date":"2025-08-18","close":65.5494},{"date":"2025-08-19","close":65.8164},{"date":"2025-08-20","close":65.8927},{"date":"2025-08-21","close":65.5589},{"date":"2025-08-22","close":66.1026},{"date":"2025-08-25","close":65.9595},{"date":"2025-08-26","close":65.9118},{"date":"2025-08-27","close":65.8927},{"date":"2025-08-28","close":66.1884},{"date":"2025-08-29","close":65.7592},{"date":"2025-09-02","close":65.3812},{"date":"2025-09-03","close":65.994},{"date":"2025-09-04","close":66.5589},{"date":"2025-09-05","close":67.325},{"date":"2025-09-08","close":67.9857},{"date":"2025-09-09","close":67.7367},{"date":"2025-09-10","close":68.0719},{"date":"2025-09-11","close":68.4645},{"date":"2025-09-12","close":68.2825},{"date":"2025-09-15","close":68.4645},{"date":"2025-09-16","close":68.5123},{"date":"2025-09-17","close":68.34},{"date":"2025-09-18","close":67.8995},{"date":"2025-09-19","close":67.8037},{"date":"2025-09-22","close":67.5835},{"date":"2025-09-23","close":67.8899},{"date":"2025-09-24","close":67.6314},{"date":"2025-09-25","close":67.5356},{"date":"2025-09-26","close":67.5356},{"date":"2025-09-29","close":67.9953},{"date":"2025-09-30","close":67.842},{"date":"2025-10-01","close":68.0579},{"date":"2025-10-02","close":68.2405},{"date":"2025-10-03","close":68.1444},{"date":"2025-10-06","close":67.7792},{"date":"2025-10-07","close":67.9618},{"date":"2025-10-08","close":67.9714},{"date":"2025-10-09","close":67.9233},{"date":"2025-10-10","close":68.5385},{"date":"2025-10-13","close":68.6826},{"date":"2025-10-14","close":68.9325},{"date":"2025-10-15","close":68.8364},{"date":"2025-10-16","close":69.2593},{"date":"2025-10-17","close":69.1248},{"date":"2025-10-20","close":69.3939},{"date":"2025-10-21","close":69.5957},{"date":"2025-10-22","close":69.6726},{"date":"2025-10-23","close":69.3843},{"date":"2025-10-24","close":69.4323},{"date":"2025-10-27","close":69.6438},{"date":"2025-10-28","close":69.7495},{"date":"2025-10-29","close":69.1536},{"date":"2025-10-30","close":68.7115},{"date":"2025-10-31","close":68.4616},{"date":"2025-11-03","close":68.1756},{"date":"2025-11-04","close":68.3396},{"date":"2025-11-05","close":67.8282},{"date":"2025-11-06","close":68.3203},{"date":"2025-11-07","close":68.1466},{"date":"2025-11-10","close":68.1466},{"date":"2025-11-11","close":68.5133},{"date":"2025-11-12","close":68.5229},{"date":"2025-11-13","close":68.0598},{"date":"2025-11-14","close":67.7221},{"date":"2025-11-17","close":67.8572},{"date":"2025-11-18","close":67.8475},{"date":"2025-11-19","close":67.7704},{"date":"2025-11-20","close":67.9633},{"date":"2025-11-21","close":68.1659},{"date":"2025-11-24","close":68.5905},{"date":"2025-11-25","close":68.7738},{"date":"2025-11-26","close":69.0632},{"date":"2025-11-28","close":68.8413},{"date":"2025-12-01","close":68.1256},{"date":"2025-12-02","close":68.174},{"date":"2025-12-03","close":68.3774},{"date":"2025-12-04","close":68.1256},{"date":"2025-12-05","close":67.9028},{"date":"2025-12-08","close":67.7285},{"date":"2025-12-09","close":67.7091},{"date":"2025-12-10","close":67.9997},{"date":"2025-12-11","close":67.8737},{"date":"2025-12-12","close":67.3217},{"date":"2025-12-15","close":67.3604},{"date":"2025-12-16","close":67.6413},{"date":"2025-12-17","close":67.5832},{"date":"2025-12-18","close":67.8627},{"date":"2025-12-19","close":67.6293},{"date":"2025-12-22","close":67.5807},{"date":"2025-12-23","close":67.6876},{"date":"2025-12-24","close":68.0182},{"date":"2025-12-26","close":67.9405},{"date":"2025-12-29","close":68.0863},{"date":"2025-12-30","close":67.9696},{"date":"2025-12-31","close":67.6001},{"date":"2026-01-02","close":67.4737},{"date":"2026-01-05","close":67.7557},{"date":"2026-01-06","close":67.7265},{"date":"2026-01-07","close":67.9599},{"date":"2026-01-08","close":67.6876},{"date":"2026-01-09","close":68.0571},{"date":"2026-01-12","close":67.9113},{"date":"2026-01-13","close":68.0377},{"date":"2026-01-14","close":68.378},{"date":"2026-01-15","close":68.3294},{"date":"2026-01-16","close":68.028},{"date":"2026-01-20","close":67.2792},{"date":"2026-01-21","close":67.814},{"date":"2026-01-22","close":68.0571},{"date":"2026-01-23","close":68.1349},{"date":"2026-01-26","close":68.3391},{"date":"2026-01-27","close":68.0669},{"date":"2026-01-28","close":67.9307},{"date":"2026-01-29","close":67.9307},{"date":"2026-01-30","close":67.7168},{"date":"2026-02-02","close":67.5685},{"date":"2026-02-03","close":67.6466},{"date":"2026-02-04","close":67.5294},{"date":"2026-02-05","close":68.0761},{"date":"2026-02-06","close":68.1152},{"date":"2026-02-09","close":68.125},{"date":"2026-02-10","close":68.6131},{"date":"2026-02-11","close":68.4178},{"date":"2026-02-12","close":69.0817},{"date":"2026-02-13","close":69.3844},{"date":"2026-02-17","close":69.5113},{"date":"2026-02-18","close":69.3453},{"date":"2026-02-19","close":69.4039},{"date":"2026-02-20","close":69.316},{"date":"2026-02-23","close":69.4429},{"date":"2026-02-24","close":69.4722},{"date":"2026-02-25","close":69.4625},{"date":"2026-02-26","close":69.6382},{"date":"2026-02-27","close":69.8334},{"date":"2026-03-02","close":69.3367},{"date":"2026-03-03","close":69.2779},{"date":"2026-03-04","close":69.1897},{"date":"2026-03-05","close":68.8272},{"date":"2026-03-06","close":68.5627},{"date":"2026-03-09","close":69.0917},{"date":"2026-03-10","close":68.4647},{"date":"2026-03-11","close":67.5927},{"date":"2026-03-12","close":67.3086},{"date":"2026-03-13","close":66.9951},{"date":"2026-03-16","close":67.4457},{"date":"2026-03-17","close":67.8376},{"date":"2026-03-18","close":67.4555},{"date":"2026-03-19","close":67.818},{"date":"2026-03-20","close":66.5542},{"date":"2026-03-23","close":67.044},{"date":"2026-03-24","close":66.8677},{"date":"2026-03-25","close":67.3478},{"date":"2026-03-26","close":66.7795},{"date":"2026-03-27","close":66.4072},{"date":"2026-03-30","close":67.142},{"date":"2026-03-31","close":67.387},{"date":"2026-04-01","close":67.4003},{"date":"2026-04-02","close":67.7643},{"date":"2026-04-06","close":67.7053},{"date":"2026-04-07","close":67.7348},{"date":"2026-04-08","close":67.9906},{"date":"2026-04-09","close":67.9611},{"date":"2026-04-10","close":67.7938},{"date":"2026-04-13","close":68.0004},{"date":"2026-04-14","close":68.3251},{"date":"2026-04-15","close":68.1874},{"date":"2026-04-16","close":67.7742},{"date":"2026-04-17","close":68.2956},{"date":"2026-04-20","close":68.2857},{"date":"2026-04-21","close":67.9217},{"date":"2026-04-22","close":68.1086},{"date":"2026-04-23","close":67.9217},{"date":"2026-04-24","close":68.0201},{"date":"2026-04-27","close":67.7151},{"date":"2026-04-28","close":67.7545},{"date":"2026-04-29","close":67.2331},{"date":"2026-04-30","close":67.2527},{"date":"2026-05-01","close":67.4732},{"date":"2026-05-04","close":67.0584},{"date":"2026-05-05","close":67.414},{"date":"2026-05-06","close":67.9276},{"date":"2026-05-07","close":67.5621},{"date":"2026-05-08","close":67.9276},{"date":"2026-05-11","close":67.5918},{"date":"2026-05-12","close":67.2263},{"date":"2026-05-13","close":67.1571},{"date":"2026-05-14","close":67.2164},{"date":"2026-05-15","close":66.4065},{"date":"2026-05-18","close":66.2781},{"date":"2026-05-19","close":65.8336},{"date":"2026-05-20","close":66.5546},{"date":"2026-05-21","close":66.7818},{"date":"2026-05-22","close":67.0683},{"date":"2026-05-26","close":67.3745},{"date":"2026-05-27","close":67.5325},{"date":"2026-05-28","close":67.8288},{"date":"2026-05-29","close":67.9078},{"date":"2026-06-01","close":67.9095},{"date":"2026-06-02","close":67.9988},{"date":"2026-06-03","close":67.7905},{"date":"2026-06-04","close":67.9194},{"date":"2026-06-05","close":67.493},{"date":"2026-06-08","close":67.2351},{"date":"2026-06-09","close":67.5921},{"date":"2026-06-10","close":67.3839},{"date":"2026-06-11","close":68.1971},{"date":"2026-06-12","close":68.0682},{"date":"2026-06-15","close":68.0583},{"date":"2026-06-16","close":68.3162},{"date":"2026-06-17","close":68.217},{"date":"2026-06-18","close":68.5244},{"date":"2026-06-22","close":68.1476},{"date":"2026-06-23","close":68.2765},{"date":"2026-06-24","close":68.9212},{"date":"2026-06-25","close":68.9311},{"date":"2026-06-26","close":68.9112},{"date":"2026-06-29","close":69.0303},{"date":"2026-06-30","close":68.3658},{"date":"2026-07-01","close":68.0599},{"date":"2026-07-02","close":68.1296},{"date":"2026-07-06","close":68.0599},{"date":"2026-07-07","close":67.3529},{"date":"2026-07-08","close":67.1936},{"date":"2026-07-09","close":67.2533},{"date":"2026-07-10","close":67.1936},{"date":"2026-07-13","close":66.7853},{"date":"2026-07-14","close":66.9148},{"date":"2026-07-15","close":67.104},{"date":"2026-07-16","close":67.094},{"date":"2026-07-17","close":67.2434},{"date":"2026-07-20","close":66.8152},{"date":"2026-07-21","close":66.5762},{"date":"2026-07-22","close":66.387},{"date":"2026-07-23","close":66.1182},{"date":"2026-07-24","close":66.158},{"date":"2026-07-27","close":66.4667},{"date":"2026-07-28","close":66.8052},{"date":"2026-07-29","close":65.9489},{"date":"2026-07-30","close":66.0086},{"date":"2026-07-31","close":65.6999},{"date":"2026-08-03","close":65.99},{"date":"2026-08-04","close":66.49},{"date":"2026-08-05","close":66.54},{"date":"2026-08-06","close":66.21},{"date":"2026-08-07","close":66.35},{"date":"2026-08-10","close":65.82},{"date":"2026-08-11","close":65.9},{"date":"2026-08-12","close":65.91},{"date":"2026-08-13","close":66.28},{"date":"2026-08-14","close":65.89},{"date":"2026-08-17","close":65.44},{"date":"2026-08-18","close":65.61},{"date":"2026-08-19","close":66.51},{"date":"2026-08-20","close":66.03},{"date":"2026-08-21","close":65.84},{"date":"2026-08-24","close":66.18},{"date":"2026-08-25","close":66.83},{"date":"2026-08-26","close":66.71},{"date":"2026-08-27","close":66.63},{"date":"2026-08-28","close":66.41},{"date":"2026-08-31","close":66.22},{"date":"2026-09-01","close":65.58},{"date":"2026-09-02","close":65.66},{"date":"2026-09-03","close":65.76},{"date":"2026-09-04","close":65.83},{"date":"2026-09-08","close":65.79},{"date":"2026-09-09","close":65.59},{"date":"2026-09-10","close":64.83},{"date":"2026-09-11","close":64.84},{"date":"2026-09-14","close":64.87},{"date":"2026-09-15","close":64.79},{"date":"2026-09-16","close":64.92},{"date":"2026-09-17","close":65.59},{"date":"2026-09-18","close":65.16},{"date":"2026-09-21","close":65.58},{"date":"2026-09-22","close":65.57},{"date":"2026-09-23","close":64.59},{"date":"2026-09-24","close":63.82},{"date":"2026-09-25","close":63.78},{"date":"2026-09-28","close":62.9357},{"date":"2026-09-29","close":62.7465},{"date":"2026-09-30","close":62.4578},{"date":"2026-10-01","close":62.63},{"date":"2026-10-02","close":62.47},{"date":"2026-10-05","close":62.32},{"date":"2026-10-06","close":62.48},{"date":"2026-10-07","close":62.41},{"date":"2026-10-08","close":62.85},{"date":"2026-10-09","close":62.87},{"date":"2026-10-12","close":62.96},{"date":"2026-10-13","close":63.08},{"date":"2026-10-14","close":63.38},{"date":"2026-10-15","close":64.18},{"date":"2026-10-16","close":64.12},{"date":"2026-10-19","close":63.71},{"date":"2026-10-20","close":64.14},{"date":"2026-10-21","close":64.21},{"date":"2026-10-22","close":65.22},{"date":"2026-10-23","close":64.9}],"chart_data":[{"date":"2024-10-23","open":65.58,"high":65.83,"low":65.46,"close":65.65,"volume":649730,"rsi_14":21.28,"sma_20":73.38,"sma_60":74.2,"sma_120":72.47},{"date":"2024-10-24","open":65.77,"high":66.16,"low":65.63,"close":65.99,"volume":887209,"rsi_14":29.94,"sma_20":73.21,"sma_60":74.19,"sma_120":72.49},{"date":"2024-10-25","open":66.22,"high":66.26,"low":65.64,"close":65.71,"volume":544495,"rsi_14":31.61,"sma_20":73.0,"sma_60":74.17,"sma_120":72.5},{"date":"2024-10-28","open":65.81,"high":65.81,"low":65.33,"close":65.57,"volume":541085,"rsi_14":28.66,"sma_20":72.8,"sma_60":74.12,"sma_120":72.51},{"date":"2024-10-29","open":65.22,"high":65.67,"low":65.04,"close":65.67,"volume":489671,"rsi_14":32.04,"sma_20":72.59,"sma_60":74.07,"sma_120":72.53},{"date":"2024-10-30","open":66.1,"high":66.37,"low":65.68,"close":65.72,"volume":708174,"rsi_14":34.37,"sma_20":72.41,"sma_60":74.04,"sma_120":72.54},{"date":"2024-10-31","open":65.59,"high":65.98,"low":65.41,"close":65.6,"volume":527586,"rsi_14":34.44,"sma_20":72.25,"sma_60":74.02,"sma_120":72.55},{"date":"2024-11-01","open":65.82,"high":66.03,"low":64.95,"close":64.96,"volume":629861,"rsi_14":28.39,"sma_20":72.08,"sma_60":73.98,"sma_120":72.56},{"date":"2024-11-04","open":65.86,"high":66.06,"low":65.49,"close":65.78,"volume":478830,"rsi_14":30.55,"sma_20":71.98,"sma_60":73.95,"sma_120":72.57},{"date":"2024-11-05","open":65.72,"high":66.26,"low":65.5,"close":66.2,"volume":555877,"rsi_14":32.59,"sma_20":71.9,"sma_60":73.92,"sma_120":72.57},{"date":"2024-11-06","open":64.59,"high":65.24,"low":64.53,"close":64.9,"volume":1333109,"rsi_14":29.95,"sma_20":71.76,"sma_60":73.86,"sma_120":72.57},{"date":"2024-11-07","open":65.23,"high":65.91,"low":65.21,"close":65.75,"volume":880055,"rsi_14":39.36,"sma_20":71.68,"sma_60":73.81,"sma_120":72.58},{"date":"2024-11-08","open":66.01,"high":66.46,"low":66.01,"close":66.37,"volume":767634,"rsi_14":51.94,"sma_20":71.64,"sma_60":73.77,"sma_120":72.59},{"date":"2024-11-11","open":66.24,"high":66.25,"low":65.94,"close":66.2,"volume":421638,"rsi_14":50.36,"sma_20":71.59,"sma_60":73.73,"sma_120":72.6},{"date":"2024-11-12","open":65.78,"high":65.98,"low":65.15,"close":65.26,"volume":615788,"rsi_14":45.47,"sma_20":71.45,"sma_60":73.66,"sma_120":72.6},{"date":"2024-11-13","open":65.78,"high":65.78,"low":64.71,"close":64.8,"volume":589509,"rsi_14":39.92,"sma_20":71.27,"sma_60":73.58,"sma_120":72.6},{"date":"2024-11-14","open":65.16,"high":65.41,"low":64.95,"close":64.98,"volume":767307,"rsi_14":43.06,"sma_20":71.15,"sma_60":73.51,"sma_120":72.6},{"date":"2024-11-15","open":64.69,"high":65.21,"low":64.24,"close":64.88,"volume":973350,"rsi_14":43.29,"sma_20":71.03,"sma_60":73.43,"sma_120":72.61},{"date":"2024-11-18","open":64.69,"high":65.21,"low":64.56,"close":65.01,"volume":534311,"rsi_14":43.59,"sma_20":70.97,"sma_60":73.36,"sma_120":72.62},{"date":"2024-11-19","open":65.33,"high":65.49,"low":65.22,"close":65.29,"volume":493825,"rsi_14":45.3,"sma_20":70.92,"sma_60":73.29,"sma_120":72.63},{"date":"2024-11-20","open":64.94,"high":65.27,"low":64.9,"close":65.05,"volume":618213,"rsi_14":44.57,"sma_20":70.87,"sma_60":73.22,"sma_120":72.63},{"date":"2024-11-21","open":65.09,"high":65.34,"low":64.83,"close":64.96,"volume":530251,"rsi_14":50.0,"sma_20":70.8,"sma_60":73.15,"sma_120":72.63},{"date":"2024-11-22","open":65.13,"high":65.21,"low":64.9,"close":65.03,"volume":1153516,"rsi_14":43.6,"sma_20":70.75,"sma_60":73.08,"sma_120":72.62},{"date":"2024-11-25","open":66.1,"high":66.47,"low":66.04,"close":66.39,"volume":688037,"rsi_14":51.36,"sma_20":70.78,"sma_60":73.05,"sma_120":72.63},{"date":"2024-11-26","open":66.1,"high":66.21,"low":65.86,"close":66.19,"volume":531050,"rsi_14":61.3,"sma_20":70.8,"sma_60":73.0,"sma_120":72.63},{"date":"2024-11-27","open":66.57,"high":66.76,"low":66.33,"close":66.58,"volume":465230,"rsi_14":57.95,"sma_20":70.83,"sma_60":72.96,"sma_120":72.64},{"date":"2024-11-29","open":66.94,"high":67.18,"low":66.87,"close":67.14,"volume":311944,"rsi_14":57.42,"sma_20":70.9,"sma_60":72.91,"sma_120":72.66},{"date":"2024-12-02","open":66.85,"high":67.47,"low":66.84,"close":67.31,"volume":711558,"rsi_14":58.58,"sma_20":71.02,"sma_60":72.86,"sma_120":72.68},{"date":"2024-12-03","open":67.35,"high":67.44,"low":66.85,"close":66.86,"volume":601661,"rsi_14":64.72,"sma_20":71.06,"sma_60":72.8,"sma_120":72.69},{"date":"2024-12-04","open":66.74,"high":67.51,"low":66.58,"close":67.42,"volume":658124,"rsi_14":75.35,"sma_20":71.11,"sma_60":72.75,"sma_120":72.7},{"date":"2024-12-05","open":67.27,"high":67.59,"low":67.16,"close":67.51,"volume":448261,"rsi_14":74.85,"sma_20":71.24,"sma_60":72.69,"sma_120":72.7},{"date":"2024-12-06","open":67.77,"high":67.9,"low":67.4,"close":67.63,"volume":444290,"rsi_14":77.11,"sma_20":71.33,"sma_60":72.64,"sma_120":72.71},{"date":"2024-12-09","open":67.35,"high":67.45,"low":67.15,"close":67.22,"volume":489721,"rsi_14":70.08,"sma_20":71.36,"sma_60":72.58,"sma_120":72.72},{"date":"2024-12-10","open":66.93,"high":67.11,"low":66.86,"close":66.98,"volume":735212,"rsi_14":64.89,"sma_20":71.39,"sma_60":72.51,"sma_120":72.72},{"date":"2024-12-11","open":66.99,"high":67.18,"low":66.5,"close":66.52,"volume":589689,"rsi_14":62.16,"sma_20":71.45,"sma_60":72.43,"sma_120":72.72},{"date":"2024-12-12","open":66.21,"high":66.27,"low":65.83,"close":65.89,"volume":510192,"rsi_14":56.11,"sma_20":71.49,"sma_60":72.34,"sma_120":72.71},{"date":"2024-12-13","open":65.69,"high":65.72,"low":65.24,"close":65.34,"volume":555858,"rsi_14":50.61,"sma_20":71.5,"sma_60":72.26,"sma_120":72.7},{"date":"2024-12-16","open":65.48,"high":65.56,"low":65.22,"close":65.42,"volume":614275,"rsi_14":37.38,"sma_20":71.51,"sma_60":72.17,"sma_120":72.7},{"date":"2024-12-17","open":65.46,"high":65.69,"low":65.4,"close":65.47,"volume":615815,"rsi_14":39.76,"sma_20":71.53,"sma_60":72.09,"sma_120":72.69},{"date":"2024-12-18","open":65.3,"high":65.55,"low":64.59,"close":64.65,"volume":752594,"rsi_14":28.6,"sma_20":71.48,"sma_60":71.99,"sma_120":72.68},{"date":"2024-12-19","open":64.13,"high":64.18,"low":63.65,"close":63.94,"volume":1371939,"rsi_14":17.17,"sma_20":71.41,"sma_60":71.89,"sma_120":72.68},{"date":"2024-12-20","open":64.28,"high":64.59,"low":64.1,"close":64.2,"volume":1909421,"rsi_14":21.37,"sma_20":71.35,"sma_60":71.79,"sma_120":72.68},{"date":"2024-12-23","open":64.14,"high":64.22,"low":63.74,"close":63.85,"volume":722507,"rsi_14":21.78,"sma_20":71.28,"sma_60":71.68,"sma_120":72.66},{"date":"2024-12-24","open":63.5,"high":64.07,"low":63.5,"close":64.06,"volume":465164,"rsi_14":12.36,"sma_20":71.12,"sma_60":71.57,"sma_120":72.64},{"date":"2024-12-26","open":63.66,"high":64.13,"low":63.57,"close":64.08,"volume":694021,"rsi_14":10.98,"sma_20":70.98,"sma_60":71.46,"sma_120":72.62},{"date":"2024-12-27","open":63.95,"high":64.02,"low":63.6,"close":63.62,"volume":875981,"rsi_14":8.04,"sma_20":70.8,"sma_60":71.35,"sma_120":72.6},{"date":"2024-12-30","open":64.01,"high":64.12,"low":63.95,"close":64.05,"volume":2319481,"rsi_14":16.39,"sma_20":70.6,"sma_60":71.25,"sma_120":72.58},{"date":"2024-12-31","open":64.18,"high":64.28,"low":63.7,"close":63.79,"volume":1108462,"rsi_14":16.33,"sma_20":70.4,"sma_60":71.17,"sma_120":72.56},{"date":"2025-01-02","open":63.92,"high":64.22,"low":63.63,"close":63.87,"volume":518791,"rsi_14":19.37,"sma_20":70.22,"sma_60":71.09,"sma_120":72.53},{"date":"2025-01-03","open":63.95,"high":64.07,"low":63.62,"close":63.66,"volume":489065,"rsi_14":21.24,"sma_20":70.01,"sma_60":71.01,"sma_120":72.5},{"date":"2025-01-06","open":63.49,"high":63.63,"low":63.33,"close":63.39,"volume":678982,"rsi_14":22.71,"sma_20":69.77,"sma_60":70.93,"sma_120":72.47},{"date":"2025-01-07","open":63.26,"high":63.35,"low":62.74,"close":62.85,"volume":689729,"rsi_14":18.76,"sma_20":69.5,"sma_60":70.84,"sma_120":72.43},{"date":"2025-01-08","open":62.6,"high":63.04,"low":62.45,"close":62.95,"volume":603862,"rsi_14":19.43,"sma_20":69.26,"sma_60":70.75,"sma_120":72.4},{"date":"2025-01-10","open":62.43,"high":62.78,"low":62.37,"close":62.54,"volume":1265072,"rsi_14":21.4,"sma_20":69.01,"sma_60":70.66,"sma_120":72.36},{"date":"2025-01-13","open":62.51,"high":62.57,"low":62.21,"close":62.39,"volume":603986,"rsi_14":24.74,"sma_20":68.77,"sma_60":70.55,"sma_120":72.33},{"date":"2025-01-14","open":62.38,"high":62.41,"low":62.12,"close":62.36,"volume":1647669,"rsi_14":18.66,"sma_20":68.57,"sma_60":70.44,"sma_120":72.29},{"date":"2025-01-15","open":63.26,"high":63.55,"low":63.16,"close":63.34,"volume":679665,"rsi_14":40.38,"sma_20":68.44,"sma_60":70.36,"sma_120":72.27},{"date":"2025-01-16","open":63.35,"high":63.75,"low":63.11,"close":63.57,"volume":760842,"rsi_14":44.17,"sma_20":68.33,"sma_60":70.29,"sma_120":72.25},{"date":"2025-01-17","open":63.84,"high":63.84,"low":63.58,"close":63.67,"volume":542089,"rsi_14":45.15,"sma_20":68.22,"sma_60":70.24,"sma_120":72.23},{"date":"2025-01-21","open":64.06,"high":64.29,"low":63.96,"close":64.19,"volume":793118,"rsi_14":56.62,"sma_20":68.18,"sma_60":70.19,"sma_120":72.2},{"date":"2025-01-22","open":64.19,"high":64.26,"low":63.85,"close":63.92,"volume":635021,"rsi_14":48.42,"sma_20":68.17,"sma_60":70.15,"sma_120":72.18},{"date":"2025-01-23","open":63.4,"high":63.66,"low":63.4,"close":63.58,"volume":1338839,"rsi_14":47.57,"sma_20":68.12,"sma_60":70.09,"sma_120":72.14},{"date":"2025-01-24","open":63.54,"high":63.86,"low":63.44,"close":63.81,"volume":671049,"rsi_14":49.36,"sma_20":68.1,"sma_60":70.04,"sma_120":72.11},{"date":"2025-01-27","open":64.36,"high":64.56,"low":64.19,"close":64.51,"volume":780795,"rsi_14":58.85,"sma_20":68.13,"sma_60":70.01,"sma_120":72.07},{"date":"2025-01-28","open":64.22,"high":64.4,"low":64.09,"close":64.37,"volume":601473,"rsi_14":60.47,"sma_20":68.15,"sma_60":69.98,"sma_120":72.02},{"date":"2025-01-29","open":64.52,"high":64.63,"low":63.99,"close":64.29,"volume":851046,"rsi_14":66.81,"sma_20":68.18,"sma_60":69.94,"sma_120":71.99},{"date":"2025-01-30","open":64.48,"high":64.68,"low":64.37,"close":64.47,"volume":655525,"rsi_14":67.45,"sma_20":68.2,"sma_60":69.9,"sma_120":71.96},{"date":"2025-01-31","open":64.53,"high":64.69,"low":63.92,"close":64.11,"volume":821228,"rsi_14":68.33,"sma_20":68.22,"sma_60":69.88,"sma_120":71.93},{"date":"2025-02-03","open":64.62,"high":64.98,"low":64.25,"close":64.44,"volume":1080759,"rsi_14":71.3,"sma_20":68.24,"sma_60":69.84,"sma_120":71.89},{"date":"2025-02-04","open":64.17,"high":64.71,"low":64.11,"close":64.65,"volume":1205461,"rsi_14":73.09,"sma_20":68.28,"sma_60":69.8,"sma_120":71.86},{"date":"2025-02-05","open":65.29,"high":65.68,"low":65.15,"close":65.51,"volume":943705,"rsi_14":72.33,"sma_20":68.38,"sma_60":69.8,"sma_120":71.83},{"date":"2025-02-06","open":65.49,"high":65.66,"low":65.26,"close":65.42,"volume":1217598,"rsi_14":69.3,"sma_20":68.5,"sma_60":69.78,"sma_120":71.79},{"date":"2025-02-07","open":65.07,"high":65.16,"low":64.87,"close":65.06,"volume":1573557,"rsi_14":62.92,"sma_20":68.6,"sma_60":69.74,"sma_120":71.76},{"date":"2025-02-10","open":65.07,"high":65.26,"low":64.83,"close":64.96,"volume":849471,"rsi_14":56.44,"sma_20":68.72,"sma_60":69.7,"sma_120":71.72},{"date":"2025-02-11","open":64.65,"high":64.74,"low":64.58,"close":64.65,"volume":616958,"rsi_14":55.92,"sma_20":68.82,"sma_60":69.68,"sma_120":71.67},{"date":"2025-02-12","open":63.96,"high":64.14,"low":63.69,"close":63.97,"volume":1148233,"rsi_14":51.61,"sma_20":68.9,"sma_60":69.65,"sma_120":71.62},{"date":"2025-02-13","open":64.48,"high":64.96,"low":64.46,"close":64.81,"volume":986471,"rsi_14":57.52,"sma_20":68.96,"sma_60":69.64,"sma_120":71.57},{"date":"2025-02-14","open":65.23,"high":65.47,"low":65.15,"close":65.17,"volume":482872,"rsi_14":54.34,"sma_20":69.03,"sma_60":69.63,"sma_120":71.53},{"date":"2025-02-18","open":64.83,"high":65.02,"low":64.55,"close":64.6,"volume":838148,"rsi_14":49.72,"sma_20":69.07,"sma_60":69.61,"sma_120":71.48},{"date":"2025-02-19","open":64.49,"high":64.78,"low":64.42,"close":64.63,"volume":843259,"rsi_14":50.84,"sma_20":69.08,"sma_60":69.58,"sma_120":71.43},{"date":"2025-02-20","open":64.8,"high":64.94,"low":64.67,"close":64.84,"volume":903030,"rsi_14":51.21,"sma_20":69.12,"sma_60":69.56,"sma_120":71.39},{"date":"2025-02-21","open":65.02,"high":65.63,"low":64.89,"close":65.36,"volume":605587,"rsi_14":59.53,"sma_20":69.2,"sma_60":69.56,"sma_120":71.35},{"date":"2025-02-24","open":65.26,"high":65.69,"low":65.26,"close":65.57,"volume":1036573,"rsi_14":60.6,"sma_20":69.28,"sma_60":69.55,"sma_120":71.32},{"date":"2025-02-25","open":66.27,"high":66.53,"low":66.12,"close":66.45,"volume":667533,"rsi_14":65.01,"sma_20":69.37,"sma_60":69.54,"sma_120":71.29},{"date":"2025-02-26","open":66.49,"high":66.84,"low":66.35,"close":66.74,"volume":578851,"rsi_14":61.34,"sma_20":69.48,"sma_60":69.54,"sma_120":71.27},{"date":"2025-02-27","open":66.4,"high":66.63,"low":66.27,"close":66.37,"volume":719259,"rsi_14":58.24,"sma_20":69.58,"sma_60":69.52,"sma_120":71.24},{"date":"2025-02-28","open":66.62,"high":67.0,"low":66.4,"close":66.97,"volume":766343,"rsi_14":65.99,"sma_20":69.7,"sma_60":69.5,"sma_120":71.21},{"date":"2025-03-03","open":66.64,"high":67.24,"low":66.47,"close":67.21,"volume":1898633,"rsi_14":67.2,"sma_20":69.84,"sma_60":69.49,"sma_120":71.17},{"date":"2025-03-04","open":67.15,"high":67.23,"low":66.57,"close":66.66,"volume":1512545,"rsi_14":64.53,"sma_20":69.95,"sma_60":69.47,"sma_120":71.14},{"date":"2025-03-05","open":66.78,"high":66.86,"low":66.17,"close":66.24,"volume":1368840,"rsi_14":67.41,"sma_20":70.02,"sma_60":69.43,"sma_120":71.09},{"date":"2025-03-06","open":66.12,"high":66.23,"low":65.63,"close":65.96,"volume":702965,"rsi_14":58.66,"sma_20":70.03,"sma_60":69.39,"sma_120":71.04},{"date":"2025-03-07","open":66.41,"high":66.41,"low":65.73,"close":65.77,"volume":465174,"rsi_14":53.65,"sma_20":70.04,"sma_60":69.35,"sma_120":70.99},{"date":"2025-03-10","open":66.33,"high":66.62,"low":66.21,"close":66.27,"volume":1254543,"rsi_14":64.26,"sma_20":70.09,"sma_60":69.32,"sma_120":70.95},{"date":"2025-03-11","open":66.25,"high":66.44,"low":65.69,"close":65.75,"volume":812686,"rsi_14":58.01,"sma_20":70.12,"sma_60":69.28,"sma_120":70.89},{"date":"2025-03-12","open":65.63,"high":65.74,"low":65.39,"close":65.4,"volume":458808,"rsi_14":52.88,"sma_20":70.15,"sma_60":69.25,"sma_120":70.84},{"date":"2025-03-13","open":65.21,"high":65.91,"low":65.05,"close":65.85,"volume":419982,"rsi_14":52.33,"sma_20":70.24,"sma_60":69.23,"sma_120":70.79},{"date":"2025-03-14","open":65.64,"high":65.85,"low":65.54,"close":65.7,"volume":487137,"rsi_14":49.07,"sma_20":70.27,"sma_60":69.23,"sma_120":70.74},{"date":"2025-03-17","open":66.08,"high":66.27,"low":65.84,"close":65.92,"volume":576865,"rsi_14":42.26,"sma_20":70.3,"sma_60":69.22,"sma_120":70.7},{"date":"2025-03-18","open":65.74,"high":66.24,"low":65.71,"close":66.07,"volume":582719,"rsi_14":40.43,"sma_20":70.36,"sma_60":69.22,"sma_120":70.65},{"date":"2025-03-19","open":66.06,"high":66.48,"low":65.9,"close":66.43,"volume":784271,"rsi_14":48.22,"sma_20":70.45,"sma_60":69.24,"sma_120":70.61},{"date":"2025-03-20","open":66.99,"high":67.05,"low":66.37,"close":66.39,"volume":445658,"rsi_14":40.36,"sma_20":70.52,"sma_60":69.27,"sma_120":70.58},{"date":"2025-03-21","open":66.47,"high":66.5,"low":66.1,"close":66.14,"volume":390718,"rsi_14":37.92,"sma_20":70.55,"sma_60":69.29,"sma_120":70.54},{"date":"2025-03-24","open":65.92,"high":65.92,"low":65.55,"close":65.6,"volume":375433,"rsi_14":38.0,"sma_20":70.54,"sma_60":69.31,"sma_120":70.49},{"date":"2025-03-25","open":65.49,"high":65.82,"low":65.47,"close":65.64,"volume":420868,"rsi_14":42.59,"sma_20":70.48,"sma_60":69.33,"sma_120":70.45},{"date":"2025-03-26","open":65.41,"high":65.44,"low":65.18,"close":65.24,"volume":868525,"rsi_14":41.35,"sma_20":70.39,"sma_60":69.34,"sma_120":70.4},{"date":"2025-03-27","open":65.01,"high":65.08,"low":64.89,"close":65.07,"volume":755298,"rsi_14":41.53,"sma_20":70.31,"sma_60":69.36,"sma_120":70.35},{"date":"2025-03-28","open":65.58,"high":65.8,"low":65.5,"close":65.73,"volume":568999,"rsi_14":43.7,"sma_20":70.23,"sma_60":69.38,"sma_120":70.32},{"date":"2025-03-31","open":66.21,"high":66.31,"low":65.77,"close":66.13,"volume":611465,"rsi_14":54.59,"sma_20":70.17,"sma_60":69.41,"sma_120":70.29},{"date":"2025-04-01","open":66.42,"high":66.84,"low":66.39,"close":66.55,"volume":1494749,"rsi_14":61.12,"sma_20":70.15,"sma_60":69.45,"sma_120":70.27},{"date":"2025-04-02","open":66.98,"high":67.03,"low":66.17,"close":66.62,"volume":729810,"rsi_14":56.99,"sma_20":70.16,"sma_60":69.48,"sma_120":70.25},{"date":"2025-04-03","open":67.13,"high":67.33,"low":66.75,"close":66.82,"volume":933776,"rsi_14":61.64,"sma_20":70.19,"sma_60":69.53,"sma_120":70.23},{"date":"2025-04-04","open":67.48,"high":67.73,"low":67.08,"close":67.17,"volume":2066612,"rsi_14":62.96,"sma_20":70.25,"sma_60":69.6,"sma_120":70.22},{"date":"2025-04-07","open":66.29,"high":66.46,"low":65.14,"close":65.32,"volume":4866759,"rsi_14":40.89,"sma_20":70.19,"sma_60":69.63,"sma_120":70.19},{"date":"2025-04-08","open":65.03,"high":65.36,"low":63.85,"close":64.01,"volume":7057439,"rsi_14":29.26,"sma_20":70.08,"sma_60":69.64,"sma_120":70.15},{"date":"2025-04-09","open":63.03,"high":65.1,"low":62.51,"close":64.88,"volume":1637577,"rsi_14":37.89,"sma_20":70.04,"sma_60":69.67,"sma_120":70.11},{"date":"2025-04-10","open":64.15,"high":64.5,"low":63.18,"close":63.32,"volume":1257708,"rsi_14":32.13,"sma_20":69.89,"sma_60":69.67,"sma_120":70.06},{"date":"2025-04-11","open":62.88,"high":63.7,"low":62.09,"close":63.5,"volume":997680,"rsi_14":35.73,"sma_20":69.76,"sma_60":69.66,"sma_120":70.01},{"date":"2025-04-14","open":63.95,"high":64.09,"low":63.54,"close":63.87,"volume":578239,"rsi_14":38.2,"sma_20":69.64,"sma_60":69.66,"sma_120":69.97},{"date":"2025-04-15","open":63.79,"high":64.45,"low":63.76,"close":64.3,"volume":363749,"rsi_14":43.04,"sma_20":69.53,"sma_60":69.66,"sma_120":69.95},{"date":"2025-04-16","open":64.2,"high":64.66,"low":64.04,"close":64.61,"volume":443298,"rsi_14":45.91,"sma_20":69.42,"sma_60":69.65,"sma_120":69.92},{"date":"2025-04-17","open":64.49,"high":64.55,"low":64.05,"close":64.22,"volume":402734,"rsi_14":39.6,"sma_20":69.29,"sma_60":69.64,"sma_120":69.9},{"date":"2025-04-21","open":63.59,"high":63.83,"low":63.1,"close":63.17,"volume":542449,"rsi_14":32.33,"sma_20":69.12,"sma_60":69.62,"sma_120":69.86},{"date":"2025-04-22","open":63.64,"high":63.81,"low":63.48,"close":63.48,"volume":346098,"rsi_14":33.43,"sma_20":68.99,"sma_60":69.6,"sma_120":69.82},{"date":"2025-04-23","open":64.95,"high":65.18,"low":63.9,"close":64.03,"volume":417557,"rsi_14":36.71,"sma_20":68.89,"sma_60":69.58,"sma_120":69.8},{"date":"2025-04-24","open":64.49,"high":64.83,"low":64.44,"close":64.74,"volume":337736,"rsi_14":39.91,"sma_20":68.85,"sma_60":69.58,"sma_120":69.78},{"date":"2025-04-25","open":65.15,"high":65.35,"low":65.01,"close":65.19,"volume":275444,"rsi_14":40.45,"sma_20":68.85,"sma_60":69.58,"sma_120":69.76},{"date":"2025-04-28","open":65.08,"high":65.53,"low":65.08,"close":65.51,"volume":324584,"rsi_14":51.12,"sma_20":68.82,"sma_60":69.58,"sma_120":69.74},{"date":"2025-04-29","open":65.29,"high":65.89,"low":65.29,"close":65.84,"volume":252349,"rsi_14":61.7,"sma_20":68.79,"sma_60":69.6,"sma_120":69.74},{"date":"2025-04-30","open":65.52,"high":65.68,"low":65.27,"close":65.4,"volume":604768,"rsi_14":53.49,"sma_20":68.73,"sma_60":69.61,"sma_120":69.73},{"date":"2025-05-01","open":65.43,"high":65.46,"low":64.84,"close":64.99,"volume":496736,"rsi_14":61.01,"sma_20":68.63,"sma_60":69.6,"sma_120":69.7},{"date":"2025-05-02","open":64.54,"high":64.77,"low":64.47,"close":64.6,"volume":430612,"rsi_14":56.38,"sma_20":68.5,"sma_60":69.57,"sma_120":69.69},{"date":"2025-05-05","open":64.4,"high":64.41,"low":64.08,"close":64.28,"volume":429563,"rsi_14":51.2,"sma_20":68.34,"sma_60":69.54,"sma_120":69.66},{"date":"2025-05-06","open":64.0,"high":64.5,"low":63.92,"close":64.45,"volume":452505,"rsi_14":49.26,"sma_20":68.28,"sma_60":69.52,"sma_120":69.63},{"date":"2025-05-07","open":64.68,"high":64.91,"low":64.64,"close":64.72,"volume":361868,"rsi_14":48.96,"sma_20":68.3,"sma_60":69.5,"sma_120":69.6},{"date":"2025-05-08","open":64.85,"high":64.9,"low":64.18,"close":64.21,"volume":1257151,"rsi_14":48.04,"sma_20":68.25,"sma_60":69.48,"sma_120":69.58},{"date":"2025-05-09","open":64.29,"high":64.46,"low":64.16,"close":64.18,"volume":437104,"rsi_14":57.07,"sma_20":68.29,"sma_60":69.47,"sma_120":69.56},{"date":"2025-05-12","open":63.95,"high":64.23,"low":63.88,"close":63.91,"volume":477114,"rsi_14":51.74,"sma_20":68.3,"sma_60":69.44,"sma_120":69.54},{"date":"2025-05-13","open":63.88,"high":63.97,"low":63.57,"close":63.72,"volume":477393,"rsi_14":44.61,"sma_20":68.27,"sma_60":69.4,"sma_120":69.52},{"date":"2025-05-14","open":63.67,"high":63.77,"low":63.3,"close":63.36,"volume":1105753,"rsi_14":32.8,"sma_20":68.21,"sma_60":69.37,"sma_120":69.49},{"date":"2025-05-15","open":63.52,"high":64.0,"low":63.45,"close":63.91,"volume":549598,"rsi_14":34.12,"sma_20":68.16,"sma_60":69.34,"sma_120":69.46},{"date":"2025-05-16","open":64.39,"high":64.49,"low":63.97,"close":64.09,"volume":850923,"rsi_14":32.12,"sma_20":68.14,"sma_60":69.32,"sma_120":69.44},{"date":"2025-05-19","open":63.17,"high":64.0,"low":63.1,"close":63.99,"volume":947249,"rsi_14":26.38,"sma_20":68.17,"sma_60":69.28,"sma_120":69.42},{"date":"2025-05-20","open":63.6,"high":63.68,"low":63.36,"close":63.58,"volume":718862,"rsi_14":26.55,"sma_20":68.17,"sma_60":69.23,"sma_120":69.39},{"date":"2025-05-21","open":63.1,"high":63.32,"low":62.44,"close":62.54,"volume":1040615,"rsi_14":24.46,"sma_20":68.07,"sma_60":69.15,"sma_120":69.35},{"date":"2025-05-22","open":62.31,"high":62.95,"low":62.18,"close":62.93,"volume":882865,"rsi_14":32.61,"sma_20":67.97,"sma_60":69.07,"sma_120":69.3},{"date":"2025-05-23","open":63.14,"high":63.19,"low":62.87,"close":63.02,"volume":711753,"rsi_14":36.17,"sma_20":67.84,"sma_60":69.0,"sma_120":69.26},{"date":"2025-05-27","open":63.58,"high":64.03,"low":63.45,"close":63.91,"volume":897122,"rsi_14":44.88,"sma_20":67.74,"sma_60":68.93,"sma_120":69.22},{"date":"2025-05-28","open":63.68,"high":63.76,"low":63.37,"close":63.63,"volume":556463,"rsi_14":39.68,"sma_20":67.61,"sma_60":68.86,"sma_120":69.17},{"date":"2025-05-29","open":63.87,"high":64.21,"low":63.84,"close":64.12,"volume":667440,"rsi_14":49.19,"sma_20":67.53,"sma_60":68.8,"sma_120":69.14},{"date":"2025-05-30","open":64.11,"high":64.35,"low":64.01,"close":64.29,"volume":789387,"rsi_14":50.97,"sma_20":67.49,"sma_60":68.76,"sma_120":69.1},{"date":"2025-06-02","open":63.93,"high":64.05,"low":63.6,"close":63.85,"volume":751008,"rsi_14":47.31,"sma_20":67.44,"sma_60":68.71,"sma_120":69.05},{"date":"2025-06-03","open":64.05,"high":64.24,"low":63.78,"close":63.87,"volume":704254,"rsi_14":49.08,"sma_20":67.4,"sma_60":68.66,"sma_120":69.01},{"date":"2025-06-04","open":64.34,"high":64.84,"low":64.26,"close":64.69,"volume":702770,"rsi_14":58.79,"sma_20":67.4,"sma_60":68.62,"sma_120":68.97},{"date":"2025-06-05","open":64.82,"high":64.94,"low":64.55,"close":64.63,"volume":1034495,"rsi_14":54.15,"sma_20":67.38,"sma_60":68.59,"sma_120":68.93},{"date":"2025-06-06","open":64.25,"high":64.37,"low":63.96,"close":63.99,"volume":807211,"rsi_14":47.03,"sma_20":67.36,"sma_60":68.55,"sma_120":68.9},{"date":"2025-06-09","open":63.83,"high":64.22,"low":63.83,"close":64.09,"volume":8729943,"rsi_14":48.67,"sma_20":67.34,"sma_60":68.51,"sma_120":68.87},{"date":"2025-06-10","open":64.5,"high":64.59,"low":64.18,"close":64.4,"volume":1056676,"rsi_14":54.69,"sma_20":67.35,"sma_60":68.47,"sma_120":68.85},{"date":"2025-06-11","open":64.4,"high":64.79,"low":64.35,"close":64.61,"volume":783739,"rsi_14":67.59,"sma_20":67.39,"sma_60":68.43,"sma_120":68.83},{"date":"2025-06-12","open":65.08,"high":65.3,"low":64.92,"close":65.29,"volume":607489,"rsi_14":69.28,"sma_20":67.47,"sma_60":68.41,"sma_120":68.81},{"date":"2025-06-13","open":65.01,"high":65.1,"low":64.4,"close":64.69,"volume":558155,"rsi_14":61.88,"sma_20":67.5,"sma_60":68.36,"sma_120":68.8},{"date":"2025-06-16","open":64.62,"high":64.88,"low":64.29,"close":64.3,"volume":702452,"rsi_14":51.22,"sma_20":67.5,"sma_60":68.31,"sma_120":68.79},{"date":"2025-06-17","open":64.57,"high":64.9,"low":64.43,"close":64.83,"volume":500929,"rsi_14":58.24,"sma_20":67.53,"sma_60":68.27,"sma_120":68.78},{"date":"2025-06-18","open":65.0,"high":65.25,"low":64.75,"close":64.91,"volume":752716,"rsi_14":54.94,"sma_20":67.59,"sma_60":68.25,"sma_120":68.78},{"date":"2025-06-20","open":64.63,"high":65.06,"low":64.53,"close":64.89,"volume":461411,"rsi_14":53.32,"sma_20":67.7,"sma_60":68.22,"sma_120":68.77},{"date":"2025-06-23","open":65.12,"high":65.4,"low":65.05,"close":65.06,"volume":587874,"rsi_14":63.04,"sma_20":67.79,"sma_60":68.2,"sma_120":68.77},{"date":"2025-06-24","open":64.91,"high":65.6,"low":64.9,"close":65.55,"volume":993018,"rsi_14":66.48,"sma_20":67.91,"sma_60":68.2,"sma_120":68.78},{"date":"2025-06-25","open":65.32,"high":65.49,"low":65.11,"close":65.46,"volume":484283,"rsi_14":58.79,"sma_20":67.98,"sma_60":68.18,"sma_120":68.78},{"date":"2025-06-26","open":65.52,"high":65.76,"low":65.28,"close":65.75,"volume":621433,"rsi_14":62.14,"sma_20":68.08,"sma_60":68.16,"sma_120":68.79},{"date":"2025-06-27","open":65.54,"high":65.91,"low":65.37,"close":65.47,"volume":527680,"rsi_14":67.41,"sma_20":68.14,"sma_60":68.13,"sma_120":68.79},{"date":"2025-06-30","open":65.81,"high":66.17,"low":65.64,"close":66.08,"volume":673423,"rsi_14":70.86,"sma_20":68.22,"sma_60":68.11,"sma_120":68.8},{"date":"2025-07-01","open":66.18,"high":66.29,"low":65.91,"close":66.21,"volume":727433,"rsi_14":66.87,"sma_20":68.33,"sma_60":68.09,"sma_120":68.81},{"date":"2025-07-02","open":65.7,"high":65.99,"low":65.62,"close":65.95,"volume":1023251,"rsi_14":61.6,"sma_20":68.42,"sma_60":68.05,"sma_120":68.83},{"date":"2025-07-03","open":65.77,"high":65.85,"low":65.59,"close":65.71,"volume":682137,"rsi_14":51.93,"sma_20":68.46,"sma_60":68.05,"sma_120":68.84},{"date":"2025-07-07","open":65.4,"high":65.43,"low":64.92,"close":65.07,"volume":723167,"rsi_14":51.46,"sma_20":68.47,"sma_60":68.05,"sma_120":68.85},{"date":"2025-07-08","open":64.74,"high":64.94,"low":64.65,"close":64.94,"volume":493647,"rsi_14":54.78,"sma_20":68.51,"sma_60":68.04,"sma_120":68.86},{"date":"2025-07-09","open":65.06,"high":65.52,"low":65.06,"close":65.52,"volume":504018,"rsi_14":55.32,"sma_20":68.57,"sma_60":68.07,"sma_120":68.87},{"date":"2025-07-10","open":65.46,"high":65.63,"low":65.27,"close":65.57,"volume":473867,"rsi_14":55.0,"sma_20":68.62,"sma_60":68.09,"sma_120":68.88},{"date":"2025-07-11","open":65.07,"high":65.09,"low":64.75,"close":64.81,"volume":492061,"rsi_14":46.48,"sma_20":68.62,"sma_60":68.09,"sma_120":68.87},{"date":"2025-07-14","open":64.68,"high":64.9,"low":64.54,"close":64.71,"volume":771820,"rsi_14":43.47,"sma_20":68.57,"sma_60":68.09,"sma_120":68.87},{"date":"2025-07-15","open":64.93,"high":64.95,"low":64.29,"close":64.37,"volume":1002326,"rsi_14":34.04,"sma_20":68.54,"sma_60":68.07,"sma_120":68.86},{"date":"2025-07-16","open":64.55,"high":64.75,"low":63.86,"close":64.41,"volume":1598044,"rsi_14":35.33,"sma_20":68.53,"sma_60":68.06,"sma_120":68.85},{"date":"2025-07-17","open":64.48,"high":64.7,"low":64.43,"close":64.5,"volume":678880,"rsi_14":32.13,"sma_20":68.5,"sma_60":68.07,"sma_120":68.85},{"date":"2025-07-18","open":64.74,"high":64.77,"low":64.53,"close":64.64,"volume":689769,"rsi_14":36.74,"sma_20":68.48,"sma_60":68.08,"sma_120":68.84},{"date":"2025-07-21","open":65.21,"high":65.41,"low":65.07,"close":65.11,"volume":807065,"rsi_14":34.46,"sma_20":68.47,"sma_60":68.08,"sma_120":68.83},{"date":"2025-07-22","open":65.19,"high":65.5,"low":65.15,"close":65.38,"volume":721603,"rsi_14":39.86,"sma_20":68.48,"sma_60":68.08,"sma_120":68.83},{"date":"2025-07-23","open":65.1,"high":65.24,"low":65.02,"close":65.19,"volume":1017858,"rsi_14":40.52,"sma_20":68.44,"sma_60":68.07,"sma_120":68.82},{"date":"2025-07-24","open":64.84,"high":65.27,"low":64.81,"close":65.08,"volume":1253973,"rsi_14":41.91,"sma_20":68.41,"sma_60":68.04,"sma_120":68.81},{"date":"2025-07-25","open":65.03,"high":65.44,"low":64.99,"close":65.4,"volume":885524,"rsi_14":54.67,"sma_20":68.38,"sma_60":68.02,"sma_120":68.81},{"date":"2025-07-28","open":65.18,"high":65.29,"low":65.07,"close":65.07,"volume":1037763,"rsi_14":51.77,"sma_20":68.34,"sma_60":68.0,"sma_120":68.81},{"date":"2025-07-29","open":65.07,"high":65.7,"low":65.03,"close":65.69,"volume":1391767,"rsi_14":55.58,"sma_20":68.33,"sma_60":68.01,"sma_120":68.81},{"date":"2025-07-30","open":65.3,"high":65.5,"low":65.2,"close":65.32,"volume":761283,"rsi_14":50.43,"sma_20":68.29,"sma_60":68.02,"sma_120":68.8},{"date":"2025-07-31","open":65.54,"high":65.72,"low":65.38,"close":65.42,"volume":706271,"rsi_14":61.77,"sma_20":68.28,"sma_60":68.04,"sma_120":68.79},{"date":"2025-08-01","open":65.97,"high":66.24,"low":65.89,"close":66.18,"volume":872848,"rsi_14":67.89,"sma_20":68.31,"sma_60":68.06,"sma_120":68.79},{"date":"2025-08-04","open":66.29,"high":66.43,"low":66.14,"close":66.31,"volume":980539,"rsi_14":74.7,"sma_20":68.37,"sma_60":68.08,"sma_120":68.79},{"date":"2025-08-05","open":66.23,"high":66.56,"low":66.19,"close":66.54,"volume":1126802,"rsi_14":75.86,"sma_20":68.46,"sma_60":68.11,"sma_120":68.79},{"date":"2025-08-06","open":66.23,"high":66.39,"low":65.63,"close":66.33,"volume":1399082,"rsi_14":71.65,"sma_20":68.5,"sma_60":68.14,"sma_120":68.8},{"date":"2025-08-07","open":66.35,"high":66.54,"low":66.16,"close":66.24,"volume":658377,"rsi_14":69.07,"sma_20":68.54,"sma_60":68.17,"sma_120":68.81},{"date":"2025-08-08","open":66.05,"high":66.05,"low":65.87,"close":65.96,"volume":820694,"rsi_14":60.76,"sma_20":68.6,"sma_60":68.2,"sma_120":68.8},{"date":"2025-08-11","open":66.06,"high":66.2,"low":65.98,"close":66.05,"volume":489379,"rsi_14":58.91,"sma_20":68.67,"sma_60":68.24,"sma_120":68.8},{"date":"2025-08-12","open":65.78,"high":65.92,"low":65.61,"close":65.89,"volume":717710,"rsi_14":59.5,"sma_20":68.75,"sma_60":68.26,"sma_120":68.8},{"date":"2025-08-13","open":66.25,"high":66.47,"low":66.25,"close":66.41,"volume":852229,"rsi_14":65.91,"sma_20":68.85,"sma_60":68.3,"sma_120":68.81},{"date":"2025-08-14","open":66.26,"high":66.28,"low":65.93,"close":66.03,"volume":1393214,"rsi_14":57.46,"sma_20":68.94,"sma_60":68.32,"sma_120":68.8},{"date":"2025-08-15","open":65.86,"high":65.93,"low":65.62,"close":65.72,"volume":948694,"rsi_14":57.85,"sma_20":68.99,"sma_60":68.35,"sma_120":68.79},{"date":"2025-08-18","open":65.78,"high":65.79,"low":65.43,"close":65.55,"volume":664437,"rsi_14":44.17,"sma_20":69.02,"sma_60":68.4,"sma_120":68.77},{"date":"2025-08-19","open":65.67,"high":65.85,"low":65.67,"close":65.82,"volume":425276,"rsi_14":53.35,"sma_20":69.04,"sma_60":68.44,"sma_120":68.75},{"date":"2025-08-20","open":65.75,"high":65.96,"low":65.73,"close":65.89,"volume":763474,"rsi_14":53.09,"sma_20":69.08,"sma_60":68.48,"sma_120":68.74},{"date":"2025-08-21","open":65.68,"high":65.72,"low":65.39,"close":65.56,"volume":921489,"rsi_14":40.41,"sma_20":69.1,"sma_60":68.5,"sma_120":68.71},{"date":"2025-08-22","open":65.82,"high":66.27,"low":65.77,"close":66.1,"volume":1041942,"rsi_14":47.12,"sma_20":69.14,"sma_60":68.53,"sma_120":68.7},{"date":"2025-08-25","open":65.93,"high":66.11,"low":65.87,"close":65.96,"volume":662579,"rsi_14":41.82,"sma_20":69.19,"sma_60":68.56,"sma_120":68.68},{"date":"2025-08-26","open":65.76,"high":65.94,"low":65.6,"close":65.91,"volume":647509,"rsi_14":43.82,"sma_20":69.19,"sma_60":68.58,"sma_120":68.67},{"date":"2025-08-27","open":65.52,"high":65.89,"low":65.48,"close":65.89,"volume":741621,"rsi_14":44.83,"sma_20":69.2,"sma_60":68.61,"sma_120":68.66},{"date":"2025-08-28","open":65.97,"high":66.24,"low":65.89,"close":66.19,"volume":612059,"rsi_14":53.43,"sma_20":69.23,"sma_60":68.64,"sma_120":68.65},{"date":"2025-08-29","open":65.91,"high":65.95,"low":65.68,"close":65.76,"volume":651421,"rsi_14":46.11,"sma_20":69.21,"sma_60":68.66,"sma_120":68.64},{"date":"2025-09-02","open":65.3,"high":65.45,"low":65.25,"close":65.38,"volume":692193,"rsi_14":40.73,"sma_20":69.15,"sma_60":68.66,"sma_120":68.63},{"date":"2025-09-03","open":65.56,"high":66.14,"low":65.52,"close":65.99,"volume":1158118,"rsi_14":42.06,"sma_20":69.1,"sma_60":68.69,"sma_120":68.62},{"date":"2025-09-04","open":66.34,"high":66.56,"low":66.11,"close":66.56,"volume":1451171,"rsi_14":53.0,"sma_20":69.1,"sma_60":68.72,"sma_120":68.62},{"date":"2025-09-05","open":67.16,"high":67.39,"low":67.12,"close":67.32,"volume":716348,"rsi_14":63.62,"sma_20":69.14,"sma_60":68.77,"sma_120":68.62},{"date":"2025-09-08","open":67.73,"high":68.0,"low":67.67,"close":67.99,"volume":972433,"rsi_14":70.09,"sma_20":69.24,"sma_60":68.82,"sma_120":68.62},{"date":"2025-09-09","open":67.81,"high":67.89,"low":67.52,"close":67.74,"volume":1881644,"rsi_14":65.36,"sma_20":69.31,"sma_60":68.85,"sma_120":68.63},{"date":"2025-09-10","open":67.89,"high":68.33,"low":67.79,"close":68.07,"volume":539505,"rsi_14":66.95,"sma_20":69.41,"sma_60":68.9,"sma_120":68.63},{"date":"2025-09-11","open":68.17,"high":68.61,"low":68.1,"close":68.46,"volume":709716,"rsi_14":73.15,"sma_20":69.5,"sma_60":68.96,"sma_120":68.64},{"date":"2025-09-12","open":68.21,"high":68.31,"low":67.99,"close":68.28,"volume":615004,"rsi_14":67.92,"sma_20":69.61,"sma_60":69.02,"sma_120":68.64},{"date":"2025-09-15","open":68.42,"high":68.61,"low":68.4,"close":68.46,"volume":625386,"rsi_14":70.82,"sma_20":69.74,"sma_60":69.07,"sma_120":68.66},{"date":"2025-09-16","open":68.46,"high":68.6,"low":68.38,"close":68.51,"volume":435718,"rsi_14":71.71,"sma_20":69.88,"sma_60":69.12,"sma_120":68.67},{"date":"2025-09-17","open":68.73,"high":68.93,"low":68.18,"close":68.34,"volume":796251,"rsi_14":69.72,"sma_20":70.0,"sma_60":69.17,"sma_120":68.69},{"date":"2025-09-18","open":67.88,"high":68.05,"low":67.67,"close":67.9,"volume":648542,"rsi_14":62.73,"sma_20":70.09,"sma_60":69.2,"sma_120":68.7},{"date":"2025-09-19","open":67.78,"high":67.9,"low":67.64,"close":67.8,"volume":516599,"rsi_14":66.67,"sma_20":70.19,"sma_60":69.24,"sma_120":68.71},{"date":"2025-09-22","open":67.66,"high":67.72,"low":67.48,"close":67.58,"volume":506428,"rsi_14":72.37,"sma_20":70.25,"sma_60":69.26,"sma_120":68.71},{"date":"2025-09-23","open":67.73,"high":67.91,"low":67.58,"close":67.89,"volume":647715,"rsi_14":70.54,"sma_20":70.34,"sma_60":69.29,"sma_120":68.71},{"date":"2025-09-24","open":67.78,"high":67.78,"low":67.46,"close":67.63,"volume":618927,"rsi_14":62.44,"sma_20":70.42,"sma_60":69.31,"sma_120":68.71},{"date":"2025-09-25","open":67.49,"high":67.57,"low":67.2,"close":67.54,"volume":768066,"rsi_14":52.89,"sma_20":70.49,"sma_60":69.33,"sma_120":68.71},{"date":"2025-09-26","open":67.56,"high":67.85,"low":67.41,"close":67.54,"volume":1098975,"rsi_14":42.44,"sma_20":70.55,"sma_60":69.35,"sma_120":68.7},{"date":"2025-09-29","open":67.83,"high":68.08,"low":67.79,"close":68.0,"volume":554453,"rsi_14":54.05,"sma_20":70.65,"sma_60":69.39,"sma_120":68.72},{"date":"2025-09-30","open":68.0,"high":68.24,"low":67.77,"close":67.84,"volume":1153844,"rsi_14":46.18,"sma_20":70.78,"sma_60":69.43,"sma_120":68.74},{"date":"2025-10-01","open":68.16,"high":68.23,"low":67.91,"close":68.06,"volume":614254,"rsi_14":37.55,"sma_20":70.87,"sma_60":69.48,"sma_120":68.76},{"date":"2025-10-02","open":68.07,"high":68.34,"low":68.03,"close":68.24,"volume":1125525,"rsi_14":44.4,"sma_20":70.95,"sma_60":69.52,"sma_120":68.79},{"date":"2025-10-03","open":68.31,"high":68.32,"low":68.11,"close":68.14,"volume":639280,"rsi_14":38.81,"sma_20":70.98,"sma_60":69.55,"sma_120":68.82},{"date":"2025-10-06","open":67.79,"high":68.05,"low":67.73,"close":67.78,"volume":528615,"rsi_14":32.89,"sma_20":70.95,"sma_60":69.6,"sma_120":68.84},{"date":"2025-10-07","open":67.91,"high":68.13,"low":67.81,"close":67.96,"volume":447919,"rsi_14":39.07,"sma_20":70.95,"sma_60":69.64,"sma_120":68.86},{"date":"2025-10-08","open":68.24,"high":68.34,"low":67.97,"close":67.97,"volume":409083,"rsi_14":46.3,"sma_20":70.93,"sma_60":69.7,"sma_120":68.88},{"date":"2025-10-09","open":67.95,"high":67.97,"low":67.8,"close":67.92,"volume":378125,"rsi_14":47.22,"sma_20":70.89,"sma_60":69.75,"sma_120":68.9},{"date":"2025-10-10","open":68.38,"high":68.63,"low":68.27,"close":68.54,"volume":843778,"rsi_14":62.46,"sma_20":70.89,"sma_60":69.81,"sma_120":68.94},{"date":"2025-10-13","open":68.41,"high":68.71,"low":68.21,"close":68.68,"volume":1319423,"rsi_14":60.14,"sma_20":70.89,"sma_60":69.87,"sma_120":68.97},{"date":"2025-10-14","open":68.68,"high":68.96,"low":68.57,"close":68.93,"volume":786492,"rsi_14":69.82,"sma_20":70.9,"sma_60":69.93,"sma_120":69.01},{"date":"2025-10-15","open":69.07,"high":69.28,"low":68.71,"close":68.84,"volume":846050,"rsi_14":69.82,"sma_20":70.91,"sma_60":69.98,"sma_120":69.03},{"date":"2025-10-16","open":68.8,"high":69.31,"low":68.75,"close":69.26,"volume":745059,"rsi_14":73.98,"sma_20":70.97,"sma_60":70.04,"sma_120":69.06},{"date":"2025-10-17","open":69.13,"high":69.18,"low":68.95,"close":69.12,"volume":487620,"rsi_14":65.96,"sma_20":71.02,"sma_60":70.11,"sma_120":69.08},{"date":"2025-10-20","open":69.3,"high":69.39,"low":69.24,"close":69.39,"volume":454324,"rsi_14":72.73,"sma_20":71.1,"sma_60":70.17,"sma_120":69.09},{"date":"2025-10-21","open":69.65,"high":69.78,"low":69.56,"close":69.6,"volume":371444,"rsi_14":75.48,"sma_20":71.18,"sma_60":70.24,"sma_120":69.12},{"date":"2025-10-22","open":69.6,"high":69.67,"low":69.46,"close":69.67,"volume":732648,"rsi_14":74.59,"sma_20":71.27,"sma_60":70.29,"sma_120":69.15},{"date":"2025-10-23","open":69.42,"high":69.54,"low":69.27,"close":69.38,"volume":974343,"rsi_14":69.97,"sma_20":71.36,"sma_60":70.35,"sma_120":69.18},{"date":"2025-10-24","open":69.54,"high":69.54,"low":69.25,"close":69.43,"volume":631670,"rsi_14":79.66,"sma_20":71.44,"sma_60":70.41,"sma_120":69.22},{"date":"2025-10-27","open":69.38,"high":69.65,"low":69.23,"close":69.64,"volume":620908,"rsi_14":79.86,"sma_20":71.51,"sma_60":70.46,"sma_120":69.26},{"date":"2025-10-28","open":69.68,"high":69.8,"low":69.59,"close":69.75,"volume":815539,"rsi_14":80.53,"sma_20":71.6,"sma_60":70.51,"sma_120":69.29},{"date":"2025-10-29","open":69.69,"high":69.69,"low":69.1,"close":69.15,"volume":805554,"rsi_14":67.78,"sma_20":71.66,"sma_60":70.54,"sma_120":69.33},{"date":"2025-10-30","open":68.58,"high":68.96,"low":68.55,"close":68.71,"volume":1294884,"rsi_14":52.63,"sma_20":71.68,"sma_60":70.58,"sma_120":69.36},{"date":"2025-10-31","open":68.73,"high":68.77,"low":68.39,"close":68.46,"volume":1006489,"rsi_14":46.74,"sma_20":71.7,"sma_60":70.61,"sma_120":69.39},{"date":"2025-11-03","open":68.19,"high":68.26,"low":68.02,"close":68.18,"volume":868396,"rsi_14":36.2,"sma_20":71.7,"sma_60":70.63,"sma_120":69.42},{"date":"2025-11-04","open":68.19,"high":68.47,"low":68.18,"close":68.34,"volume":753573,"rsi_14":39.9,"sma_20":71.71,"sma_60":70.66,"sma_120":69.45},{"date":"2025-11-05","open":68.18,"high":68.22,"low":67.78,"close":67.83,"volume":945356,"rsi_14":28.0,"sma_20":71.69,"sma_60":70.68,"sma_120":69.47},{"date":"2025-11-06","open":68.2,"high":68.34,"low":68.18,"close":68.32,"volume":582961,"rsi_14":37.3,"sma_20":71.7,"sma_60":70.7,"sma_120":69.5},{"date":"2025-11-07","open":68.06,"high":68.31,"low":67.98,"close":68.15,"volume":462092,"rsi_14":31.62,"sma_20":71.66,"sma_60":70.72,"sma_120":69.52},{"date":"2025-11-10","open":68.15,"high":68.29,"low":68.09,"close":68.15,"volume":552055,"rsi_14":28.08,"sma_20":71.62,"sma_60":70.75,"sma_120":69.55},{"date":"2025-11-11","open":68.44,"high":68.58,"low":68.36,"close":68.51,"volume":437894,"rsi_14":33.03,"sma_20":71.59,"sma_60":70.79,"sma_120":69.59},{"date":"2025-11-12","open":68.49,"high":68.65,"low":68.41,"close":68.52,"volume":558597,"rsi_14":35.63,"sma_20":71.56,"sma_60":70.82,"sma_120":69.63},{"date":"2025-11-13","open":68.2,"high":68.39,"low":68.06,"close":68.06,"volume":741211,"rsi_14":31.11,"sma_20":71.48,"sma_60":70.84,"sma_120":69.66},{"date":"2025-11-14","open":68.16,"high":68.25,"low":67.72,"close":67.72,"volume":1451166,"rsi_14":25.49,"sma_20":71.39,"sma_60":70.87,"sma_120":69.68},{"date":"2025-11-17","open":67.82,"high":68.02,"low":67.76,"close":67.86,"volume":678840,"rsi_14":25.97,"sma_20":71.3,"sma_60":70.89,"sma_120":69.71},{"date":"2025-11-18","open":67.98,"high":68.05,"low":67.7,"close":67.85,"volume":953146,"rsi_14":29.88,"sma_20":71.19,"sma_60":70.9,"sma_120":69.73},{"date":"2025-11-19","open":67.96,"high":68.03,"low":67.74,"close":67.77,"volume":680533,"rsi_14":32.97,"sma_20":71.08,"sma_60":70.92,"sma_120":69.75},{"date":"2025-11-20","open":67.9,"high":68.12,"low":67.88,"close":67.96,"volume":663338,"rsi_14":39.06,"sma_20":70.99,"sma_60":70.95,"sma_120":69.78},{"date":"2025-11-21","open":68.22,"high":68.23,"low":67.95,"close":68.17,"volume":1401180,"rsi_14":49.85,"sma_20":70.91,"sma_60":70.97,"sma_120":69.81},{"date":"2025-11-24","open":68.47,"high":68.61,"low":68.38,"close":68.59,"volume":499001,"rsi_14":53.69,"sma_20":70.85,"sma_60":71.0,"sma_120":69.83},{"date":"2025-11-25","open":68.71,"high":69.0,"low":68.7,"close":68.77,"volume":590301,"rsi_14":65.41,"sma_20":70.78,"sma_60":71.05,"sma_120":69.86},{"date":"2025-11-26","open":68.74,"high":69.07,"low":68.56,"close":69.06,"volume":928831,"rsi_14":62.96,"sma_20":70.76,"sma_60":71.1,"sma_120":69.89},{"date":"2025-11-28","open":68.97,"high":69.0,"low":68.64,"close":68.84,"volume":755783,"rsi_14":61.92,"sma_20":70.76,"sma_60":71.13,"sma_120":69.93},{"date":"2025-12-01","open":68.13,"high":68.28,"low":68.06,"close":68.13,"volume":1167234,"rsi_14":46.4,"sma_20":70.71,"sma_60":71.13,"sma_120":69.95},{"date":"2025-12-02","open":68.05,"high":68.27,"low":67.98,"close":68.17,"volume":639794,"rsi_14":41.62,"sma_20":70.7,"sma_60":71.12,"sma_120":69.97},{"date":"2025-12-03","open":68.26,"high":68.45,"low":68.17,"close":68.38,"volume":694789,"rsi_14":44.62,"sma_20":70.69,"sma_60":71.12,"sma_120":69.98},{"date":"2025-12-04","open":68.27,"high":68.29,"low":68.05,"close":68.13,"volume":622134,"rsi_14":47.28,"sma_20":70.69,"sma_60":71.1,"sma_120":70.0},{"date":"2025-12-05","open":68.11,"high":68.11,"low":67.78,"close":67.9,"volume":647519,"rsi_14":48.88,"sma_20":70.65,"sma_60":71.08,"sma_120":70.02},{"date":"2025-12-08","open":67.93,"high":67.94,"low":67.51,"close":67.73,"volume":598416,"rsi_14":44.44,"sma_20":70.62,"sma_60":71.06,"sma_120":70.04},{"date":"2025-12-09","open":67.99,"high":67.99,"low":67.62,"close":67.71,"volume":605732,"rsi_14":44.32,"sma_20":70.58,"sma_60":71.03,"sma_120":70.05},{"date":"2025-12-10","open":67.69,"high":68.06,"low":67.66,"close":68.0,"volume":822089,"rsi_14":49.61,"sma_20":70.54,"sma_60":71.01,"sma_120":70.07},{"date":"2025-12-11","open":68.22,"high":68.32,"low":67.87,"close":67.87,"volume":544979,"rsi_14":45.21,"sma_20":70.5,"sma_60":70.99,"sma_120":70.08},{"date":"2025-12-12","open":67.36,"high":67.42,"low":67.2,"close":67.32,"volume":657454,"rsi_14":36.17,"sma_20":70.44,"sma_60":70.96,"sma_120":70.08},{"date":"2025-12-15","open":67.57,"high":67.67,"low":67.34,"close":67.36,"volume":665569,"rsi_14":29.3,"sma_20":70.41,"sma_60":70.94,"sma_120":70.09},{"date":"2025-12-16","open":67.22,"high":67.67,"low":67.2,"close":67.64,"volume":619786,"rsi_14":31.15,"sma_20":70.39,"sma_60":70.93,"sma_120":70.09},{"date":"2025-12-17","open":67.53,"high":67.71,"low":67.49,"close":67.58,"volume":577990,"rsi_14":24.86,"sma_20":70.36,"sma_60":70.91,"sma_120":70.1},{"date":"2025-12-18","open":67.86,"high":67.98,"low":67.77,"close":67.86,"volume":495293,"rsi_14":26.79,"sma_20":70.34,"sma_60":70.9,"sma_120":70.1},{"date":"2025-12-19","open":67.75,"high":67.83,"low":67.59,"close":67.63,"volume":586094,"rsi_14":34.75,"sma_20":70.29,"sma_60":70.88,"sma_120":70.11},{"date":"2025-12-22","open":67.61,"high":67.65,"low":67.52,"close":67.58,"volume":697935,"rsi_14":32.82,"sma_20":70.24,"sma_60":70.86,"sma_120":70.11},{"date":"2025-12-23","open":67.39,"high":67.72,"low":67.38,"close":67.69,"volume":574593,"rsi_14":30.12,"sma_20":70.16,"sma_60":70.84,"sma_120":70.11},{"date":"2025-12-24","open":67.82,"high":68.06,"low":67.79,"close":68.02,"volume":472233,"rsi_14":42.41,"sma_20":70.1,"sma_60":70.83,"sma_120":70.13},{"date":"2025-12-26","open":68.08,"high":68.16,"low":67.81,"close":67.94,"volume":594450,"rsi_14":45.04,"sma_20":70.01,"sma_60":70.81,"sma_120":70.14},{"date":"2025-12-29","open":68.05,"high":68.11,"low":67.93,"close":68.09,"volume":690037,"rsi_14":51.88,"sma_20":69.94,"sma_60":70.79,"sma_120":70.15},{"date":"2025-12-30","open":67.88,"high":68.09,"low":67.86,"close":67.97,"volume":775297,"rsi_14":49.8,"sma_20":69.92,"sma_60":70.78,"sma_120":70.16},{"date":"2025-12-31","open":67.86,"high":68.0,"low":67.57,"close":67.6,"volume":1063747,"rsi_14":36.58,"sma_20":69.88,"sma_60":70.76,"sma_120":70.18},{"date":"2026-01-02","open":67.68,"high":67.71,"low":67.43,"close":67.47,"volume":867731,"rsi_14":36.58,"sma_20":69.82,"sma_60":70.74,"sma_120":70.19},{"date":"2026-01-05","open":67.57,"high":67.8,"low":67.52,"close":67.76,"volume":938888,"rsi_14":53.71,"sma_20":69.79,"sma_60":70.72,"sma_120":70.21},{"date":"2026-01-06","open":67.59,"high":67.74,"low":67.41,"close":67.73,"volume":742476,"rsi_14":52.19,"sma_20":69.76,"sma_60":70.7,"sma_120":70.23},{"date":"2026-01-07","open":68.05,"high":68.12,"low":67.81,"close":67.96,"volume":1200313,"rsi_14":51.12,"sma_20":69.76,"sma_60":70.68,"sma_120":70.25},{"date":"2026-01-08","open":67.66,"high":67.8,"low":67.62,"close":67.69,"volume":1144704,"rsi_14":46.53,"sma_20":69.75,"sma_60":70.65,"sma_120":70.26},{"date":"2026-01-09","open":67.69,"high":68.12,"low":67.57,"close":68.06,"volume":1021575,"rsi_14":53.55,"sma_20":69.73,"sma_60":70.62,"sma_120":70.28},{"date":"2026-01-12","open":67.81,"high":68.07,"low":67.77,"close":67.91,"volume":939595,"rsi_14":55.31,"sma_20":69.72,"sma_60":70.59,"sma_120":70.29},{"date":"2026-01-13","open":68.09,"high":68.1,"low":67.86,"close":68.04,"volume":731884,"rsi_14":58.36,"sma_20":69.74,"sma_60":70.56,"sma_120":70.3},{"date":"2026-01-14","open":68.12,"high":68.42,"low":68.11,"close":68.38,"volume":1805524,"rsi_14":61.64,"sma_20":69.78,"sma_60":70.53,"sma_120":70.32},{"date":"2026-01-15","open":68.59,"high":68.59,"low":68.33,"close":68.33,"volume":824625,"rsi_14":55.8,"sma_20":69.8,"sma_60":70.5,"sma_120":70.33},{"date":"2026-01-16","open":68.25,"high":68.33,"low":67.97,"close":68.03,"volume":952907,"rsi_14":51.51,"sma_20":69.81,"sma_60":70.46,"sma_120":70.35},{"date":"2026-01-20","open":67.24,"high":67.52,"low":67.19,"close":67.28,"volume":913443,"rsi_14":38.5,"sma_20":69.78,"sma_60":70.4,"sma_120":70.35},{"date":"2026-01-21","open":67.41,"high":67.91,"low":67.29,"close":67.81,"volume":1693587,"rsi_14":48.02,"sma_20":69.79,"sma_60":70.36,"sma_120":70.36},{"date":"2026-01-22","open":67.79,"high":68.11,"low":67.73,"close":68.06,"volume":671758,"rsi_14":56.01,"sma_20":69.82,"sma_60":70.32,"sma_120":70.36},{"date":"2026-01-23","open":68.11,"high":68.2,"low":67.87,"close":68.13,"volume":746500,"rsi_14":58.81,"sma_20":69.84,"sma_60":70.28,"sma_120":70.37},{"date":"2026-01-26","open":68.43,"high":68.5,"low":68.3,"close":68.34,"volume":574500,"rsi_14":57.94,"sma_20":69.86,"sma_60":70.25,"sma_120":70.38},{"date":"2026-01-27","open":68.22,"high":68.32,"low":68.0,"close":68.07,"volume":913300,"rsi_14":54.34,"sma_20":69.86,"sma_60":70.21,"sma_120":70.38},{"date":"2026-01-28","open":67.91,"high":68.01,"low":67.75,"close":67.93,"volume":856100,"rsi_14":49.62,"sma_20":69.86,"sma_60":70.19,"sma_120":70.38},{"date":"2026-01-29","open":67.65,"high":67.98,"low":67.61,"close":67.93,"volume":960000,"rsi_14":53.42,"sma_20":69.85,"sma_60":70.16,"sma_120":70.38},{"date":"2026-01-30","open":67.79,"high":67.93,"low":67.69,"close":67.72,"volume":1022400,"rsi_14":44.99,"sma_20":69.86,"sma_60":70.15,"sma_120":70.39},{"date":"2026-02-02","open":67.81,"high":67.83,"low":67.54,"close":67.57,"volume":972400,"rsi_14":41.64,"sma_20":69.85,"sma_60":70.12,"sma_120":70.39},{"date":"2026-02-03","open":67.52,"high":67.67,"low":67.43,"close":67.65,"volume":669000,"rsi_14":40.86,"sma_20":69.83,"sma_60":70.1,"sma_120":70.39},{"date":"2026-02-04","open":67.56,"high":67.66,"low":67.43,"close":67.53,"volume":739600,"rsi_14":33.52,"sma_20":69.81,"sma_60":70.07,"sma_120":70.39},{"date":"2026-02-05","open":67.74,"high":68.1,"low":67.67,"close":68.08,"volume":1112200,"rsi_14":43.25,"sma_20":69.8,"sma_60":70.06,"sma_120":70.39},{"date":"2026-02-06","open":68.07,"high":68.12,"low":67.92,"close":68.12,"volume":558700,"rsi_14":47.45,"sma_20":69.81,"sma_60":70.05,"sma_120":70.4},{"date":"2026-02-09","open":67.94,"high":68.16,"low":67.83,"close":68.12,"volume":518070,"rsi_14":54.89,"sma_20":69.83,"sma_60":70.28,"sma_120":70.37},{"date":"2026-02-10","open":68.57,"high":68.72,"low":68.53,"close":68.61,"volume":643288,"rsi_14":57.19,"sma_20":69.84,"sma_60":70.24,"sma_120":70.37},{"date":"2026-02-11","open":68.44,"high":68.65,"low":68.34,"close":68.42,"volume":652272,"rsi_14":54.78,"sma_20":69.85,"sma_60":70.21,"sma_120":70.38},{"date":"2026-02-12","open":68.67,"high":69.13,"low":68.63,"close":69.08,"volume":951220,"rsi_14":58.99,"sma_20":69.89,"sma_60":70.2,"sma_120":70.39},{"date":"2026-02-13","open":69.36,"high":69.45,"low":69.28,"close":69.38,"volume":890059,"rsi_14":64.99,"sma_20":69.95,"sma_60":70.19,"sma_120":70.4},{"date":"2026-02-17","open":69.48,"high":69.61,"low":69.41,"close":69.51,"volume":546773,"rsi_14":63.1,"sma_20":70.03,"sma_60":70.2,"sma_120":70.42},{"date":"2026-02-18","open":69.41,"high":69.54,"low":69.3,"close":69.35,"volume":453300,"rsi_14":66.81,"sma_20":70.04,"sma_60":70.05,"sma_120":70.49},{"date":"2026-02-19","open":69.22,"high":69.44,"low":69.22,"close":69.4,"volume":430300,"rsi_14":67.37,"sma_20":70.11,"sma_60":70.07,"sma_120":70.51},{"date":"2026-02-20","open":69.43,"high":69.45,"low":69.03,"close":69.32,"volume":1207398,"rsi_14":62.42,"sma_20":70.11,"sma_60":70.21,"sma_120":70.43},{"date":"2026-02-23","open":69.37,"high":69.59,"low":69.36,"close":69.44,"volume":619800,"rsi_14":80.87,"sma_20":70.21,"sma_60":70.07,"sma_120":70.54},{"date":"2026-02-24","open":69.45,"high":69.54,"low":69.37,"close":69.47,"volume":511273,"rsi_14":62.82,"sma_20":70.19,"sma_60":70.22,"sma_120":70.45},{"date":"2026-02-25","open":69.41,"high":69.61,"low":69.41,"close":69.46,"volume":533456,"rsi_14":59.64,"sma_20":70.26,"sma_60":70.23,"sma_120":70.46},{"date":"2026-02-26","open":69.55,"high":69.67,"low":69.51,"close":69.64,"volume":504134,"rsi_14":61.78,"sma_20":70.34,"sma_60":70.24,"sma_120":70.48},{"date":"2026-02-27","open":69.77,"high":69.94,"low":69.76,"close":69.83,"volume":593949,"rsi_14":67.88,"sma_20":70.43,"sma_60":70.25,"sma_120":70.5},{"date":"2026-03-02","open":69.53,"high":69.55,"low":69.22,"close":69.34,"volume":2125337,"rsi_14":68.19,"sma_20":70.47,"sma_60":70.25,"sma_120":70.52},{"date":"2026-03-03","open":68.83,"high":69.44,"low":68.79,"close":69.28,"volume":1436900,"rsi_14":62.31,"sma_20":70.51,"sma_60":70.24,"sma_120":70.53},{"date":"2026-03-04","open":69.21,"high":69.36,"low":69.1,"close":69.19,"volume":1833250,"rsi_14":58.29,"sma_20":70.55,"sma_60":70.25,"sma_120":70.54},{"date":"2026-03-05","open":68.69,"high":68.89,"low":68.67,"close":68.83,"volume":925449,"rsi_14":56.11,"sma_20":70.54,"sma_60":70.25,"sma_120":70.56},{"date":"2026-03-06","open":68.39,"high":68.87,"low":68.21,"close":68.56,"volume":1171328,"rsi_14":45.83,"sma_20":70.53,"sma_60":70.24,"sma_120":70.56},{"date":"2026-03-09","open":68.4,"high":69.14,"low":68.32,"close":69.09,"volume":1472432,"rsi_14":55.76,"sma_20":70.56,"sma_60":70.24,"sma_120":70.57},{"date":"2026-03-10","open":68.79,"high":68.95,"low":68.45,"close":68.46,"volume":1976691,"rsi_14":38.76,"sma_20":70.59,"sma_60":70.24,"sma_120":70.58},{"date":"2026-03-11","open":68.05,"high":68.1,"low":67.51,"close":67.59,"volume":845268,"rsi_14":27.04,"sma_20":70.55,"sma_60":70.21,"sma_120":70.58},{"date":"2026-03-12","open":67.4,"high":67.49,"low":67.18,"close":67.31,"volume":1614440,"rsi_14":23.45,"sma_20":70.49,"sma_60":70.18,"sma_120":70.57},{"date":"2026-03-13","open":67.36,"high":67.55,"low":66.93,"close":67.0,"volume":1275061,"rsi_14":22.77,"sma_20":70.42,"sma_60":70.14,"sma_120":70.57},{"date":"2026-03-16","open":67.54,"high":67.63,"low":67.32,"close":67.45,"volume":1773536,"rsi_14":27.01,"sma_20":70.35,"sma_60":70.1,"sma_120":70.57},{"date":"2026-03-17","open":67.65,"high":67.85,"low":67.65,"close":67.84,"volume":859071,"rsi_14":32.42,"sma_20":70.31,"sma_60":70.06,"sma_120":70.58},{"date":"2026-03-18","open":67.7,"high":67.83,"low":67.43,"close":67.46,"volume":792798,"rsi_14":28.25,"sma_20":70.21,"sma_60":70.02,"sma_120":70.57},{"date":"2026-03-19","open":67.33,"high":67.96,"low":67.25,"close":67.82,"volume":1080465,"rsi_14":30.32,"sma_20":70.12,"sma_60":70.0,"sma_120":70.56},{"date":"2026-03-20","open":67.35,"high":67.39,"low":66.49,"close":66.55,"volume":1270763,"rsi_14":27.77,"sma_20":69.95,"sma_60":69.96,"sma_120":70.54},{"date":"2026-03-23","open":66.81,"high":67.32,"low":66.71,"close":67.04,"volume":1118362,"rsi_14":33.38,"sma_20":69.83,"sma_60":69.92,"sma_120":70.52},{"date":"2026-03-24","open":66.56,"high":67.03,"low":66.47,"close":66.87,"volume":1787675,"rsi_14":32.95,"sma_20":69.68,"sma_60":69.88,"sma_120":70.49},{"date":"2026-03-25","open":67.42,"high":67.48,"low":67.22,"close":67.35,"volume":1012455,"rsi_14":39.26,"sma_20":69.56,"sma_60":69.86,"sma_120":70.47},{"date":"2026-03-26","open":66.99,"high":67.2,"low":66.67,"close":66.78,"volume":718198,"rsi_14":37.64,"sma_20":69.4,"sma_60":69.83,"sma_120":70.44},{"date":"2026-03-27","open":66.29,"high":66.69,"low":66.25,"close":66.41,"volume":1082918,"rsi_14":30.88,"sma_20":69.21,"sma_60":69.8,"sma_120":70.41},{"date":"2026-03-30","open":67.12,"high":67.32,"low":67.0,"close":67.14,"volume":817373,"rsi_14":40.8,"sma_20":69.1,"sma_60":69.77,"sma_120":70.39},{"date":"2026-03-31","open":67.37,"high":67.69,"low":67.22,"close":67.39,"volume":1487311,"rsi_14":48.42,"sma_20":69.0,"sma_60":69.75,"sma_120":70.37},{"date":"2026-04-01","open":67.37,"high":67.72,"low":67.2,"close":67.4,"volume":1742155,"rsi_14":48.42,"sma_20":68.9,"sma_60":69.73,"sma_120":70.35},{"date":"2026-04-02","open":67.25,"high":67.85,"low":67.23,"close":67.76,"volume":1851130,"rsi_14":53.74,"sma_20":68.83,"sma_60":69.72,"sma_120":70.33},{"date":"2026-04-06","open":67.58,"high":67.88,"low":67.49,"close":67.71,"volume":1124518,"rsi_14":49.84,"sma_20":68.77,"sma_60":69.7,"sma_120":70.32},{"date":"2026-04-07","open":67.6,"high":67.77,"low":67.12,"close":67.73,"volume":864750,"rsi_14":46.7,"sma_20":68.69,"sma_60":69.69,"sma_120":70.3},{"date":"2026-04-08","open":68.39,"high":68.39,"low":67.84,"close":67.99,"volume":593639,"rsi_14":52.25,"sma_20":68.65,"sma_60":69.68,"sma_120":70.29},{"date":"2026-04-09","open":67.82,"high":68.21,"low":67.67,"close":67.96,"volume":671928,"rsi_14":48.71,"sma_20":68.65,"sma_60":69.67,"sma_120":70.27},{"date":"2026-04-10","open":67.88,"high":67.93,"low":67.67,"close":67.79,"volume":462930,"rsi_14":61.34,"sma_20":68.66,"sma_60":69.66,"sma_120":70.26},{"date":"2026-04-13","open":67.67,"high":68.05,"low":67.63,"close":68.0,"volume":352102,"rsi_14":58.56,"sma_20":68.7,"sma_60":69.65,"sma_120":70.25},{"date":"2026-04-14","open":68.03,"high":68.36,"low":68.01,"close":68.33,"volume":412936,"rsi_14":64.35,"sma_20":68.73,"sma_60":69.64,"sma_120":70.23},{"date":"2026-04-15","open":68.23,"high":68.27,"low":68.09,"close":68.19,"volume":397394,"rsi_14":57.44,"sma_20":68.74,"sma_60":69.63,"sma_120":70.22},{"date":"2026-04-16","open":68.25,"high":68.28,"low":67.72,"close":67.77,"volume":474239,"rsi_14":59.95,"sma_20":68.74,"sma_60":69.61,"sma_120":70.2},{"date":"2026-04-17","open":68.35,"high":68.44,"low":68.22,"close":68.3,"volume":511706,"rsi_14":71.47,"sma_20":68.75,"sma_60":69.6,"sma_120":70.19},{"date":"2026-04-20","open":68.33,"high":68.35,"low":68.08,"close":68.29,"volume":697648,"rsi_14":64.29,"sma_20":68.82,"sma_60":69.6,"sma_120":70.18},{"date":"2026-04-21","open":68.24,"high":68.32,"low":67.9,"close":67.92,"volume":582134,"rsi_14":54.06,"sma_20":68.85,"sma_60":69.6,"sma_120":70.17},{"date":"2026-04-22","open":68.28,"high":68.38,"low":68.08,"close":68.11,"volume":380162,"rsi_14":61.54,"sma_20":68.9,"sma_60":69.59,"sma_120":70.16},{"date":"2026-04-23","open":68.09,"high":68.26,"low":67.67,"close":67.92,"volume":678648,"rsi_14":52.72,"sma_20":68.92,"sma_60":69.58,"sma_120":70.14},{"date":"2026-04-24","open":67.82,"high":68.07,"low":67.72,"close":68.02,"volume":1462695,"rsi_14":55.37,"sma_20":68.97,"sma_60":69.57,"sma_120":70.12},{"date":"2026-04-27","open":67.86,"high":67.93,"low":67.62,"close":67.72,"volume":327425,"rsi_14":49.69,"sma_20":69.02,"sma_60":69.55,"sma_120":70.1},{"date":"2026-04-28","open":67.55,"high":67.75,"low":67.43,"close":67.75,"volume":400800,"rsi_14":45.87,"sma_20":69.03,"sma_60":69.54,"sma_120":70.08},{"date":"2026-04-29","open":67.51,"high":67.51,"low":67.13,"close":67.23,"volume":697051,"rsi_14":39.6,"sma_20":69.01,"sma_60":69.51,"sma_120":70.05},{"date":"2026-04-30","open":67.39,"high":67.45,"low":67.13,"close":67.25,"volume":612320,"rsi_14":41.89,"sma_20":69.0,"sma_60":69.52,"sma_120":69.81},{"date":"2026-05-01","open":67.36,"high":67.77,"low":67.2,"close":67.47,"volume":1014244,"rsi_14":37.46,"sma_20":68.98,"sma_60":69.45,"sma_120":69.99},{"date":"2026-05-04","open":67.32,"high":67.32,"low":66.87,"close":67.06,"volume":984366,"rsi_14":26.51,"sma_20":68.93,"sma_60":69.41,"sma_120":69.95},{"date":"2026-05-05","open":67.23,"high":67.48,"low":67.21,"close":67.41,"volume":559647,"rsi_14":35.03,"sma_20":68.9,"sma_60":69.45,"sma_120":69.75},{"date":"2026-05-06","open":67.89,"high":68.0,"low":67.82,"close":67.93,"volume":436000,"rsi_14":48.14,"sma_20":68.88,"sma_60":69.37,"sma_120":69.89},{"date":"2026-05-07","open":68.07,"high":68.08,"low":67.54,"close":67.56,"volume":506361,"rsi_14":35.55,"sma_20":68.85,"sma_60":69.35,"sma_120":69.86},{"date":"2026-05-08","open":67.88,"high":68.03,"low":67.86,"close":67.93,"volume":406610,"rsi_14":41.67,"sma_20":68.84,"sma_60":69.33,"sma_120":69.83},{"date":"2026-05-11","open":67.78,"high":67.84,"low":67.59,"close":67.59,"volume":397819,"rsi_14":42.11,"sma_20":68.81,"sma_60":69.31,"sma_120":69.79},{"date":"2026-05-12","open":67.33,"high":67.36,"low":67.17,"close":67.23,"volume":391853,"rsi_14":35.29,"sma_20":68.74,"sma_60":69.27,"sma_120":69.76},{"date":"2026-05-13","open":67.18,"high":67.27,"low":66.97,"close":67.16,"volume":482652,"rsi_14":36.43,"sma_20":68.67,"sma_60":69.24,"sma_120":69.72},{"date":"2026-05-14","open":67.45,"high":67.53,"low":67.21,"close":67.22,"volume":425792,"rsi_14":35.77,"sma_20":68.63,"sma_60":69.19,"sma_120":69.69},{"date":"2026-05-15","open":66.48,"high":66.55,"low":66.34,"close":66.41,"volume":658890,"rsi_14":31.57,"sma_20":68.52,"sma_60":69.13,"sma_120":69.66},{"date":"2026-05-18","open":66.44,"high":66.59,"low":66.13,"close":66.28,"volume":953715,"rsi_14":30.02,"sma_20":68.41,"sma_60":69.06,"sma_120":69.63},{"date":"2026-05-19","open":65.85,"high":66.02,"low":65.68,"close":65.83,"volume":889859,"rsi_14":30.57,"sma_20":68.29,"sma_60":68.99,"sma_120":69.6},{"date":"2026-05-20","open":65.88,"high":66.61,"low":65.88,"close":66.55,"volume":1022852,"rsi_14":40.2,"sma_20":68.19,"sma_60":68.92,"sma_120":69.57},{"date":"2026-05-21","open":66.28,"high":66.8,"low":66.13,"close":66.78,"volume":797502,"rsi_14":43.32,"sma_20":68.12,"sma_60":68.87,"sma_120":69.55},{"date":"2026-05-22","open":67.07,"high":67.08,"low":66.73,"close":67.07,"volume":802981,"rsi_14":50.0,"sma_20":68.06,"sma_60":68.81,"sma_120":69.52},{"date":"2026-05-26","open":67.55,"high":67.63,"low":67.27,"close":67.37,"volume":425677,"rsi_14":49.65,"sma_20":68.03,"sma_60":68.75,"sma_120":69.5},{"date":"2026-05-27","open":67.51,"high":67.66,"low":67.44,"close":67.53,"volume":565075,"rsi_14":45.8,"sma_20":68.0,"sma_60":68.71,"sma_120":69.48},{"date":"2026-05-28","open":67.59,"high":67.93,"low":67.51,"close":67.83,"volume":503960,"rsi_14":53.02,"sma_20":68.02,"sma_60":68.68,"sma_120":69.46},{"date":"2026-05-29","open":67.97,"high":68.07,"low":67.79,"close":67.91,"volume":547813,"rsi_14":49.6,"sma_20":68.04,"sma_60":68.65,"sma_120":69.45},{"date":"2026-06-01","open":67.55,"high":68.18,"low":67.41,"close":67.91,"volume":658035,"rsi_14":50.47,"sma_20":68.05,"sma_60":68.62,"sma_120":69.43},{"date":"2026-06-02","open":68.16,"high":68.16,"low":67.95,"close":68.0,"volume":1547258,"rsi_14":56.36,"sma_20":68.08,"sma_60":68.59,"sma_120":69.42},{"date":"2026-06-03","open":67.72,"high":67.83,"low":67.61,"close":67.79,"volume":717049,"rsi_14":54.09,"sma_20":68.09,"sma_60":68.56,"sma_120":69.4},{"date":"2026-06-04","open":67.94,"high":68.05,"low":67.86,"close":67.92,"volume":342019,"rsi_14":55.0,"sma_20":68.07,"sma_60":68.53,"sma_120":69.39},{"date":"2026-06-05","open":67.54,"high":67.69,"low":67.47,"close":67.49,"volume":416795,"rsi_14":60.65,"sma_20":68.05,"sma_60":68.52,"sma_120":69.37},{"date":"2026-06-08","open":67.65,"high":67.7,"low":67.24,"close":67.24,"volume":563903,"rsi_14":58.73,"sma_20":68.0,"sma_60":68.5,"sma_120":69.34},{"date":"2026-06-09","open":67.47,"high":67.6,"low":67.32,"close":67.59,"volume":419939,"rsi_14":69.27,"sma_20":67.99,"sma_60":68.5,"sma_120":69.32},{"date":"2026-06-10","open":67.56,"high":67.69,"low":67.29,"close":67.38,"volume":378829,"rsi_14":58.56,"sma_20":67.99,"sma_60":68.49,"sma_120":69.29},{"date":"2026-06-11","open":67.61,"high":68.25,"low":67.49,"close":68.2,"volume":895753,"rsi_14":64.5,"sma_20":68.02,"sma_60":68.48,"sma_120":69.27},{"date":"2026-06-12","open":67.98,"high":68.13,"low":67.81,"close":68.07,"volume":745135,"rsi_14":59.68,"sma_20":68.05,"sma_60":68.47,"sma_120":69.24},{"date":"2026-06-15","open":68.25,"high":68.35,"low":68.04,"close":68.06,"volume":309650,"rsi_14":55.91,"sma_20":68.12,"sma_60":68.46,"sma_120":69.23},{"date":"2026-06-16","open":68.2,"high":68.45,"low":68.18,"close":68.32,"volume":558141,"rsi_14":57.14,"sma_20":68.21,"sma_60":68.48,"sma_120":69.22},{"date":"2026-06-17","open":68.33,"high":68.53,"low":68.11,"close":68.22,"volume":613333,"rsi_14":52.02,"sma_20":68.32,"sma_60":68.49,"sma_120":69.2},{"date":"2026-06-18","open":68.78,"high":68.87,"low":68.49,"close":68.52,"volume":423919,"rsi_14":54.72,"sma_20":68.4,"sma_60":68.5,"sma_120":69.19},{"date":"2026-06-22","open":68.23,"high":68.24,"low":68.03,"close":68.15,"volume":579155,"rsi_14":53.39,"sma_20":68.46,"sma_60":68.5,"sma_120":69.18},{"date":"2026-06-23","open":68.15,"high":68.41,"low":68.15,"close":68.28,"volume":442024,"rsi_14":53.62,"sma_20":68.5,"sma_60":68.51,"sma_120":69.17},{"date":"2026-06-24","open":68.81,"high":69.01,"low":68.8,"close":68.92,"volume":694869,"rsi_14":63.72,"sma_20":68.57,"sma_60":68.54,"sma_120":69.17},{"date":"2026-06-25","open":69.06,"high":69.19,"low":68.89,"close":68.93,"volume":588278,"rsi_14":62.47,"sma_20":68.62,"sma_60":68.55,"sma_120":69.16},{"date":"2026-06-26","open":68.66,"high":68.97,"low":68.66,"close":68.91,"volume":640411,"rsi_14":69.59,"sma_20":68.67,"sma_60":68.57,"sma_120":69.16},{"date":"2026-06-29","open":68.97,"high":69.09,"low":68.95,"close":69.03,"volume":464310,"rsi_14":75.92,"sma_20":68.71,"sma_60":68.58,"sma_120":69.16},{"date":"2026-06-30","open":68.86,"high":68.87,"low":68.34,"close":68.37,"volume":609625,"rsi_14":59.9,"sma_20":68.73,"sma_60":68.58,"sma_120":69.15},{"date":"2026-07-01","open":67.98,"high":68.21,"low":67.73,"close":68.06,"volume":445000,"rsi_14":54.83,"sma_20":68.72,"sma_60":68.58,"sma_120":69.14},{"date":"2026-07-02","open":68.0,"high":68.23,"low":67.98,"close":68.13,"volume":826834,"rsi_14":44.9,"sma_20":68.72,"sma_60":68.57,"sma_120":69.13},{"date":"2026-07-06","open":68.04,"high":68.12,"low":67.88,"close":68.06,"volume":541581,"rsi_14":46.13,"sma_20":68.72,"sma_60":68.56,"sma_120":69.12},{"date":"2026-07-07","open":67.77,"high":67.82,"low":67.35,"close":67.35,"volume":984013,"rsi_14":38.08,"sma_20":68.7,"sma_60":68.53,"sma_120":69.1},{"date":"2026-07-08","open":67.19,"high":67.26,"low":66.99,"close":67.19,"volume":841617,"rsi_14":32.49,"sma_20":68.68,"sma_60":68.51,"sma_120":69.08},{"date":"2026-07-09","open":67.17,"high":67.47,"low":67.15,"close":67.25,"volume":891603,"rsi_14":34.51,"sma_20":68.65,"sma_60":68.48,"sma_120":69.07},{"date":"2026-07-10","open":67.27,"high":67.36,"low":67.05,"close":67.19,"volume":940151,"rsi_14":28.11,"sma_20":68.63,"sma_60":68.45,"sma_120":69.05},{"date":"2026-07-13","open":67.0,"high":67.08,"low":66.79,"close":66.79,"volume":844928,"rsi_14":27.96,"sma_20":68.54,"sma_60":68.41,"sma_120":69.02},{"date":"2026-07-14","open":66.88,"high":67.14,"low":66.83,"close":66.91,"volume":1133329,"rsi_14":27.86,"sma_20":68.47,"sma_60":68.38,"sma_120":69.0},{"date":"2026-07-15","open":66.92,"high":67.19,"low":66.92,"close":67.1,"volume":804942,"rsi_14":18.04,"sma_20":68.41,"sma_60":68.35,"sma_120":68.98},{"date":"2026-07-16","open":66.85,"high":67.1,"low":66.8,"close":67.09,"volume":633497,"rsi_14":17.43,"sma_20":68.34,"sma_60":68.32,"sma_120":68.96},{"date":"2026-07-17","open":67.31,"high":67.42,"low":67.2,"close":67.24,"volume":590375,"rsi_14":21.24,"sma_20":68.27,"sma_60":68.29,"sma_120":68.94},{"date":"2026-07-20","open":67.12,"high":67.14,"low":66.74,"close":66.82,"volume":513786,"rsi_14":16.26,"sma_20":68.17,"sma_60":68.26,"sma_120":68.92},{"date":"2026-07-21","open":66.68,"high":66.68,"low":66.46,"close":66.58,"volume":566728,"rsi_14":18.35,"sma_20":68.08,"sma_60":68.22,"sma_120":68.9},{"date":"2026-07-22","open":66.5,"high":66.58,"low":66.38,"close":66.39,"volume":370771,"rsi_14":20.91,"sma_20":67.97,"sma_60":68.18,"sma_120":68.87},{"date":"2026-07-23","open":66.02,"high":66.17,"low":65.97,"close":66.12,"volume":492808,"rsi_14":17.15,"sma_20":67.82,"sma_60":68.14,"sma_120":68.85},{"date":"2026-07-24","open":66.16,"high":66.4,"low":66.13,"close":66.16,"volume":806494,"rsi_14":18.69,"sma_20":67.67,"sma_60":68.1,"sma_120":68.82},{"date":"2026-07-27","open":66.47,"high":66.54,"low":66.36,"close":66.47,"volume":1104453,"rsi_14":33.21,"sma_20":67.53,"sma_60":68.07,"sma_120":68.79},{"date":"2026-07-28","open":66.54,"high":66.86,"low":66.54,"close":66.81,"volume":793221,"rsi_14":42.91,"sma_20":67.4,"sma_60":68.05,"sma_120":68.77},{"date":"2026-07-29","open":66.7,"high":66.72,"low":65.88,"close":65.95,"volume":613928,"rsi_14":31.96,"sma_20":67.27,"sma_60":68.02,"sma_120":68.73},{"date":"2026-07-30","open":65.93,"high":66.08,"low":65.83,"close":66.01,"volume":1062175,"rsi_14":33.61,"sma_20":67.17,"sma_60":67.99,"sma_120":68.7},{"date":"2026-07-31","open":65.81,"high":65.83,"low":65.44,"close":65.7,"volume":1013582,"rsi_14":34.41,"sma_20":67.04,"sma_60":67.95,"sma_120":68.67},{"date":"2026-08-03","open":65.92,"high":66.08,"low":65.84,"close":65.99,"volume":1002068,"rsi_14":31.96,"sma_20":66.92,"sma_60":67.9,"sma_120":68.67},{"date":"2026-08-04","open":66.3,"high":66.5,"low":66.26,"close":66.49,"volume":783329,"rsi_14":37.9,"sma_20":66.87,"sma_60":67.87,"sma_120":68.64},{"date":"2026-08-05","open":66.56,"high":66.69,"low":66.44,"close":66.54,"volume":569464,"rsi_14":38.83,"sma_20":66.82,"sma_60":67.84,"sma_120":68.61},{"date":"2026-08-06","open":66.33,"high":66.41,"low":66.12,"close":66.21,"volume":1033334,"rsi_14":33.08,"sma_20":66.75,"sma_60":67.8,"sma_120":68.57},{"date":"2026-08-07","open":66.42,"high":66.47,"low":66.19,"close":66.35,"volume":737181,"rsi_14":39.56,"sma_20":66.7,"sma_60":67.77,"sma_120":68.53},{"date":"2026-08-10","open":66.1,"high":66.12,"low":65.81,"close":65.82,"volume":1021007,"rsi_14":36.8,"sma_20":66.64,"sma_60":67.73,"sma_120":68.49},{"date":"2026-08-11","open":65.99,"high":66.11,"low":65.86,"close":65.9,"volume":822175},{"date":"2026-08-12","open":66.1,"high":66.14,"low":65.89,"close":65.91,"volume":604360,"rsi_14":43.06,"sma_20":66.5,"sma_60":67.68,"sma_120":68.4},{"date":"2026-08-13","open":66.3,"high":66.57,"low":66.21,"close":66.28,"volume":676247,"rsi_14":47.95,"sma_20":66.44,"sma_60":67.66,"sma_120":68.36},{"date":"2026-08-14","open":66.04,"high":66.11,"low":65.76,"close":65.89,"volume":627407,"rsi_14":39.2,"sma_20":66.36,"sma_60":67.65,"sma_120":68.32},{"date":"2026-08-17","open":65.67,"high":65.77,"low":65.39,"close":65.44,"volume":476055,"rsi_14":29.76,"sma_20":66.28,"sma_60":67.62,"sma_120":68.27},{"date":"2026-08-18","open":65.31,"high":65.66,"low":65.24,"close":65.61,"volume":657678,"rsi_14":40.8,"sma_20":66.21,"sma_60":67.58,"sma_120":68.22},{"date":"2026-08-19","open":66.39,"high":66.53,"low":66.23,"close":66.51,"volume":758052,"rsi_14":52.71,"sma_20":66.21,"sma_60":67.56,"sma_120":68.18},{"date":"2026-08-20","open":66.01,"high":66.3,"low":65.91,"close":66.03,"volume":731549,"rsi_14":50.57,"sma_20":66.19,"sma_60":67.53,"sma_120":68.14},{"date":"2026-08-21","open":65.92,"high":65.96,"low":65.76,"close":65.84,"volume":449245,"rsi_14":48.37,"sma_20":66.16,"sma_60":67.48,"sma_120":68.1},{"date":"2026-08-24","open":66.11,"high":66.36,"low":66.06,"close":66.18,"volume":531851,"rsi_14":46.5,"sma_20":66.13,"sma_60":67.44,"sma_120":68.06},{"date":"2026-08-25","open":66.54,"high":66.83,"low":66.47,"close":66.83,"volume":340624},{"date":"2026-08-26","open":66.67,"high":66.71,"low":66.55,"close":66.71,"volume":231259,"rsi_14":55.19,"sma_20":66.14,"sma_60":67.38,"sma_120":68.0},{"date":"2026-08-27","open":66.66,"high":66.77,"low":66.53,"close":66.63,"volume":247886,"rsi_14":52.94,"sma_20":66.16,"sma_60":67.35,"sma_120":67.97},{"date":"2026-08-28","open":66.59,"high":67.11,"low":66.36,"close":66.41,"volume":410187,"rsi_14":56.63,"sma_20":66.18,"sma_60":67.32,"sma_120":67.94},{"date":"2026-08-31","open":66.16,"high":66.22,"low":65.97,"close":66.22,"volume":575319,"rsi_14":53.51,"sma_20":66.19,"sma_60":67.28,"sma_120":67.91},{"date":"2026-09-01","open":65.69,"high":65.97,"low":65.53,"close":65.58,"volume":394942},{"date":"2026-09-02","open":65.69,"high":65.73,"low":65.53,"close":65.66,"volume":1640710,"rsi_14":43.67,"sma_20":66.1,"sma_60":67.2,"sma_120":67.85},{"date":"2026-09-03","open":65.97,"high":66.0,"low":65.76,"close":65.76,"volume":405510,"rsi_14":48.59,"sma_20":66.08,"sma_60":67.16,"sma_120":67.83},{"date":"2026-09-04","open":65.93,"high":66.0,"low":65.76,"close":65.83,"volume":461680,"rsi_14":54.61,"sma_20":66.05,"sma_60":67.13,"sma_120":67.81},{"date":"2026-09-08","open":65.96,"high":65.97,"low":65.64,"close":65.79,"volume":441297,"rsi_14":52.39,"sma_20":66.05,"sma_60":67.08,"sma_120":67.78},{"date":"2026-09-09","open":65.78,"high":65.88,"low":65.32,"close":65.59,"volume":721146,"rsi_14":36.47,"sma_20":66.03,"sma_60":67.03,"sma_120":67.75},{"date":"2026-09-10","open":65.05,"high":65.21,"low":64.76,"close":64.83,"volume":1195995},{"date":"2026-09-11","open":65.22,"high":65.31,"low":64.83,"close":64.84,"volume":963754,"rsi_14":35.71,"sma_20":65.91,"sma_60":66.9,"sma_120":67.69},{"date":"2026-09-14","open":64.79,"high":65.18,"low":64.58,"close":64.87,"volume":1539961,"rsi_14":29.47,"sma_20":65.86,"sma_60":66.83,"sma_120":67.66},{"date":"2026-09-15","open":64.71,"high":64.85,"low":64.67,"close":64.79,"volume":823642,"rsi_14":11.07,"sma_20":65.83,"sma_60":66.76,"sma_120":67.63},{"date":"2026-09-16","open":65.02,"high":65.44,"low":64.89,"close":64.92,"volume":892869},{"date":"2026-09-17","open":65.46,"high":65.61,"low":65.36,"close":65.59,"volume":624815,"rsi_14":33.85,"sma_20":65.74,"sma_60":66.64,"sma_120":67.58},{"date":"2026-09-18","open":65.32,"high":65.33,"low":65.08,"close":65.16,"volume":379147,"rsi_14":31.78,"sma_20":65.7,"sma_60":66.57,"sma_120":67.55},{"date":"2026-09-21","open":65.52,"high":65.58,"low":65.39,"close":65.58,"volume":456036,"rsi_14":41.18,"sma_20":65.69,"sma_60":66.5,"sma_120":67.53},{"date":"2026-09-22","open":65.64,"high":65.68,"low":65.42,"close":65.57,"volume":544614,"rsi_14":49.83,"sma_20":65.66,"sma_60":66.44,"sma_120":67.5},{"date":"2026-09-23","open":65.38,"high":65.38,"low":64.41,"close":64.59,"volume":638818},{"date":"2026-09-24","open":64.5,"high":64.61,"low":63.81,"close":63.82,"volume":1056026,"rsi_14":28.91,"sma_20":65.4,"sma_60":66.27,"sma_120":67.43},{"date":"2026-09-25","open":63.8,"high":63.85,"low":63.39,"close":63.78,"volume":805802,"rsi_14":27.57,"sma_20":65.26,"sma_60":66.19,"sma_120":67.39},{"date":"2026-09-28","open":62.97,"high":63.09,"low":62.69,"close":62.94,"volume":1080269},{"date":"2026-09-29","open":62.94,"high":62.96,"low":62.44,"close":62.75,"volume":681254,"rsi_14":24.75,"sma_20":64.94,"sma_60":66.02,"sma_120":67.29},{"date":"2026-09-30","open":62.74,"high":62.76,"low":62.3,"close":62.46,"volume":777502,"rsi_14":27.27,"sma_20":64.8,"sma_60":65.94,"sma_120":67.23},{"date":"2026-10-01","open":62.1,"high":62.82,"low":61.94,"close":62.63,"volume":1135695},{"date":"2026-10-02","open":62.87,"high":63.09,"low":62.34,"close":62.47,"volume":1343818,"rsi_14":25.21,"sma_20":64.48,"sma_60":65.77,"sma_120":67.13},{"date":"2026-10-05","open":62.27,"high":62.35,"low":61.98,"close":62.32,"volume":715510},{"date":"2026-10-06","open":62.37,"high":62.66,"low":62.31,"close":62.48,"volume":991160,"rsi_14":25.15,"sma_20":64.14,"sma_60":65.61,"sma_120":67.01},{"date":"2026-10-07","open":61.81,"high":62.5,"low":61.78,"close":62.41,"volume":1010794,"rsi_14":13.38,"sma_20":63.98,"sma_60":65.53,"sma_120":66.96},{"date":"2026-10-08","open":62.37,"high":62.88,"low":62.34,"close":62.85,"volume":1614612,"rsi_14":23.45,"sma_20":63.88,"sma_60":65.45,"sma_120":66.9},{"date":"2026-10-09","open":62.72,"high":62.94,"low":62.59,"close":62.87,"volume":643411,"rsi_14":15.7,"sma_20":63.78,"sma_60":65.38,"sma_120":66.85},{"date":"2026-10-12","open":62.78,"high":62.98,"low":62.78,"close":62.96,"volume":496858,"rsi_14":17.82,"sma_20":63.69,"sma_60":65.3,"sma_120":66.8},{"date":"2026-10-13","open":63.27,"high":63.27,"low":63.0,"close":63.08,"volume":960423,"rsi_14":26.18,"sma_20":63.6,"sma_60":65.23,"sma_120":66.75},{"date":"2026-10-14","open":62.69,"high":63.47,"low":62.62,"close":63.38,"volume":998236,"rsi_14":41.42,"sma_20":63.52,"sma_60":65.18,"sma_120":66.7},{"date":"2026-10-15","open":64.38,"high":64.46,"low":64.1,"close":64.18,"volume":1181779,"rsi_14":55.78,"sma_20":63.45,"sma_60":65.14,"sma_120":66.66},{"date":"2026-10-16","open":63.94,"high":64.36,"low":63.91,"close":64.12,"volume":800579,"rsi_14":65.2,"sma_20":63.4,"sma_60":65.1,"sma_120":66.62},{"date":"2026-10-19","open":64.02,"high":64.07,"low":63.61,"close":63.71,"volume":428239,"rsi_14":60.5,"sma_20":63.31,"sma_60":65.05,"sma_120":66.57},{"date":"2026-10-20","open":64.03,"high":64.34,"low":63.92,"close":64.14,"volume":856134,"rsi_14":71.3,"sma_20":63.24,"sma_60":65.01,"sma_120":66.54},{"date":"2026-10-21","open":64.27,"high":64.36,"low":63.91,"close":64.21,"volume":882342,"rsi_14":74.16,"sma_20":63.22,"sma_60":64.96,"sma_120":66.51},{"date":"2026-10-22","open":64.66,"high":65.36,"low":64.59,"close":65.22,"volume":1201329,"rsi_14":83.37,"sma_20":63.29,"sma_60":64.94,"sma_120":66.48},{"date":"2026-10-23","open":65.16,"high":65.17,"low":64.86,"close":64.87,"volume":1542512,"rsi_14":80.0,"sma_20":63.34,"sma_60":64.92,"sma_120":66.45}],"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":"Vanguard Long-Term Bond Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}