{"status":"ok","report":{"etf":{"aum":394429661000.0,"as_of":"2026-07-04","issuer":"Vanguard","source":"yfinance","category":"Intermediate Core Bond","holdings":[],"base_index":"Bloomberg US Aggregate Float Adjusted","aum_display":"$394.43B","expense_ratio":0.03,"dividend_yield":3.94,"holdings_count":0,"tracking_error":null},"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:59:17.474959+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":85.1,"direction":null,"percentile":85},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.2,"direction":"higher_better","percentile":51}],"summary":"RSI 85","percentile":69}},"is_etf":true,"signals":[],"summary":"Vanguard Total Bond Market Index Fund ETF Shares(BND)은(는) Bloomberg US Aggregate Float Adjusted를 추종하는 ETF입니다, 순자산 $394.43B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.70%","value_pct":3.7},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.6951},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.06377255947765548,"grade":"C","trend":"상승","atr_14":0.32346428571428526,"rsi_14":85.14851485148526,"sma_20":70.38649999999998,"sma_60":71.42516666666666,"comment":"상승 추세, RSI 85","analysis":"RSI(14) 85.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.06)가 시그널선(-0.23)을 상회합니다(골든크로스). SMA20 70, SMA60 71 — 혼조세입니다. 볼린저밴드 70~71 (현재 위치 116%).","bb_lower":69.65426301650352,"bb_upper":71.11873698349645,"macd_signal":-0.2299409617219855},"change_pct":0.86,"chart_data":[{"date":"2024-10-23","open":68.54,"high":68.55,"low":68.28,"close":68.38,"volume":6429430,"rsi_14":22.22,"sma_20":74.16,"sma_60":74.49,"sma_120":73.32},{"date":"2024-10-24","open":68.46,"high":68.61,"low":68.36,"close":68.49,"volume":6219581,"rsi_14":31.25,"sma_20":74.08,"sma_60":74.49,"sma_120":73.34},{"date":"2024-10-25","open":68.65,"high":68.65,"low":68.32,"close":68.35,"volume":4641724,"rsi_14":32.26,"sma_20":73.97,"sma_60":74.48,"sma_120":73.36},{"date":"2024-10-28","open":68.42,"high":68.46,"low":68.16,"close":68.27,"volume":4582810,"rsi_14":27.44,"sma_20":73.87,"sma_60":74.46,"sma_120":73.37},{"date":"2024-10-29","open":68.11,"high":68.33,"low":68.01,"close":68.32,"volume":5544148,"rsi_14":32.34,"sma_20":73.77,"sma_60":74.44,"sma_120":73.38},{"date":"2024-10-30","open":68.45,"high":68.6,"low":68.23,"close":68.26,"volume":4610487,"rsi_14":31.71,"sma_20":73.67,"sma_60":74.42,"sma_120":73.39},{"date":"2024-10-31","open":68.16,"high":68.35,"low":68.04,"close":68.25,"volume":6115916,"rsi_14":31.22,"sma_20":73.59,"sma_60":74.41,"sma_120":73.41},{"date":"2024-11-01","open":68.45,"high":68.49,"low":67.96,"close":67.99,"volume":6409880,"rsi_14":25.5,"sma_20":73.51,"sma_60":74.39,"sma_120":73.42},{"date":"2024-11-04","open":68.25,"high":68.43,"low":68.14,"close":68.26,"volume":6860229,"rsi_14":25.5,"sma_20":73.46,"sma_60":74.38,"sma_120":73.43},{"date":"2024-11-05","open":68.04,"high":68.44,"low":68.04,"close":68.43,"volume":6236861,"rsi_14":27.8,"sma_20":73.41,"sma_60":74.36,"sma_120":73.44},{"date":"2024-11-06","open":67.72,"high":68.03,"low":67.69,"close":67.86,"volume":6382489,"rsi_14":25.44,"sma_20":73.34,"sma_60":74.33,"sma_120":73.44},{"date":"2024-11-07","open":67.95,"high":68.44,"low":67.95,"close":68.37,"volume":6590178,"rsi_14":36.64,"sma_20":73.29,"sma_60":74.31,"sma_120":73.45},{"date":"2024-11-08","open":68.38,"high":68.64,"low":68.38,"close":68.5,"volume":5398497,"rsi_14":45.79,"sma_20":73.26,"sma_60":74.29,"sma_120":73.46},{"date":"2024-11-11","open":68.42,"high":68.42,"low":68.28,"close":68.37,"volume":4371984,"rsi_14":43.18,"sma_20":73.22,"sma_60":74.27,"sma_120":73.47},{"date":"2024-11-12","open":68.17,"high":68.25,"low":67.91,"close":67.96,"volume":7197886,"rsi_14":39.82,"sma_20":73.14,"sma_60":74.24,"sma_120":73.47},{"date":"2024-11-13","open":68.34,"high":68.34,"low":67.87,"close":67.93,"volume":5458123,"rsi_14":37.23,"sma_20":73.05,"sma_60":74.2,"sma_120":73.48},{"date":"2024-11-14","open":68.04,"high":68.15,"low":67.86,"close":67.91,"volume":6643295,"rsi_14":38.78,"sma_20":72.99,"sma_60":74.17,"sma_120":73.49},{"date":"2024-11-15","open":67.8,"high":68.1,"low":67.67,"close":67.93,"volume":18467423,"rsi_14":40.33,"sma_20":72.92,"sma_60":74.13,"sma_120":73.5},{"date":"2024-11-18","open":67.85,"high":68.05,"low":67.79,"close":67.99,"volume":4965080,"rsi_14":40.52,"sma_20":72.88,"sma_60":74.1,"sma_120":73.51},{"date":"2024-11-19","open":68.19,"high":68.21,"low":68.1,"close":68.12,"volume":4900748,"rsi_14":43.91,"sma_20":72.85,"sma_60":74.06,"sma_120":73.52},{"date":"2024-11-20","open":67.96,"high":68.13,"low":67.95,"close":68.04,"volume":6557788,"rsi_14":42.95,"sma_20":72.82,"sma_60":74.03,"sma_120":73.53},{"date":"2024-11-21","open":68.04,"high":68.17,"low":67.95,"close":68.0,"volume":5115656,"rsi_14":50.37,"sma_20":72.78,"sma_60":73.99,"sma_120":73.53},{"date":"2024-11-22","open":68.06,"high":68.11,"low":67.97,"close":68.03,"volume":10409497,"rsi_14":45.12,"sma_20":72.75,"sma_60":73.96,"sma_120":73.54},{"date":"2024-11-25","open":68.43,"high":68.66,"low":68.43,"close":68.66,"volume":10207082,"rsi_14":54.24,"sma_20":72.76,"sma_60":73.94,"sma_120":73.55},{"date":"2024-11-26","open":68.58,"high":68.58,"low":68.36,"close":68.54,"volume":5538283,"rsi_14":64.52,"sma_20":72.76,"sma_60":73.92,"sma_120":73.55},{"date":"2024-11-27","open":68.61,"high":68.81,"low":68.61,"close":68.73,"volume":5366871,"rsi_14":58.88,"sma_20":72.77,"sma_60":73.9,"sma_120":73.57},{"date":"2024-11-29","open":68.88,"high":69.01,"low":68.88,"close":68.98,"volume":3870808,"rsi_14":61.23,"sma_20":72.8,"sma_60":73.88,"sma_120":73.58},{"date":"2024-12-02","open":68.9,"high":69.08,"low":68.78,"close":69.02,"volume":6213033,"rsi_14":60.17,"sma_20":72.84,"sma_60":73.85,"sma_120":73.6},{"date":"2024-12-03","open":69.12,"high":69.14,"low":68.81,"close":68.86,"volume":6249233,"rsi_14":68.14,"sma_20":72.87,"sma_60":73.82,"sma_120":73.61},{"date":"2024-12-04","open":68.81,"high":69.14,"low":68.71,"close":69.09,"volume":6769697,"rsi_14":72.57,"sma_20":72.89,"sma_60":73.78,"sma_120":73.61},{"date":"2024-12-05","open":68.98,"high":69.15,"low":68.95,"close":69.1,"volume":6146443,"rsi_14":73.33,"sma_20":72.95,"sma_60":73.75,"sma_120":73.62},{"date":"2024-12-06","open":69.31,"high":69.37,"low":69.16,"close":69.29,"volume":4880791,"rsi_14":75.31,"sma_20":72.98,"sma_60":73.73,"sma_120":73.63},{"date":"2024-12-09","open":69.24,"high":69.24,"low":69.07,"close":69.08,"volume":5432983,"rsi_14":68.22,"sma_20":73.0,"sma_60":73.7,"sma_120":73.64},{"date":"2024-12-10","open":68.98,"high":69.07,"low":68.93,"close":69.01,"volume":5751914,"rsi_14":64.43,"sma_20":73.03,"sma_60":73.66,"sma_120":73.65},{"date":"2024-12-11","open":69.18,"high":69.18,"low":68.83,"close":68.86,"volume":4642930,"rsi_14":62.45,"sma_20":73.06,"sma_60":73.62,"sma_120":73.65},{"date":"2024-12-12","open":68.63,"high":68.82,"low":68.56,"close":68.59,"volume":6880556,"rsi_14":56.99,"sma_20":73.09,"sma_60":73.58,"sma_120":73.66},{"date":"2024-12-13","open":68.54,"high":68.54,"low":68.29,"close":68.31,"volume":5171363,"rsi_14":51.28,"sma_20":73.1,"sma_60":73.54,"sma_120":73.66},{"date":"2024-12-16","open":68.39,"high":68.52,"low":68.3,"close":68.39,"volume":7871304,"rsi_14":39.92,"sma_20":73.11,"sma_60":73.49,"sma_120":73.66},{"date":"2024-12-17","open":68.38,"high":68.47,"low":68.35,"close":68.4,"volume":6084864,"rsi_14":42.32,"sma_20":73.12,"sma_60":73.45,"sma_120":73.66},{"date":"2024-12-18","open":68.4,"high":68.45,"low":67.85,"close":67.86,"volume":7962662,"rsi_14":29.5,"sma_20":73.1,"sma_60":73.4,"sma_120":73.66},{"date":"2024-12-19","open":67.72,"high":67.8,"low":67.57,"close":67.67,"volume":7672820,"rsi_14":20.3,"sma_20":73.07,"sma_60":73.35,"sma_120":73.67},{"date":"2024-12-20","open":67.97,"high":68.06,"low":67.86,"close":67.88,"volume":6696387,"rsi_14":28.0,"sma_20":73.05,"sma_60":73.3,"sma_120":73.67},{"date":"2024-12-23","open":67.81,"high":67.88,"low":67.63,"close":67.67,"volume":7605461,"rsi_14":27.4,"sma_20":73.02,"sma_60":73.25,"sma_120":73.67},{"date":"2024-12-24","open":67.57,"high":67.76,"low":67.55,"close":67.76,"volume":4185260,"rsi_14":19.33,"sma_20":72.95,"sma_60":73.19,"sma_120":73.67},{"date":"2024-12-26","open":67.55,"high":67.83,"low":67.55,"close":67.81,"volume":8714524,"rsi_14":20.51,"sma_20":72.89,"sma_60":73.14,"sma_120":73.66},{"date":"2024-12-27","open":67.8,"high":67.84,"low":67.66,"close":67.67,"volume":9019079,"rsi_14":13.43,"sma_20":72.81,"sma_60":73.08,"sma_120":73.66},{"date":"2024-12-30","open":67.81,"high":67.98,"low":67.81,"close":67.93,"volume":8054495,"rsi_14":23.36,"sma_20":72.73,"sma_60":73.04,"sma_120":73.66},{"date":"2024-12-31","open":67.99,"high":68.06,"low":67.79,"close":67.82,"volume":8724265,"rsi_14":23.02,"sma_20":72.65,"sma_60":73.0,"sma_120":73.65},{"date":"2025-01-02","open":68.08,"high":68.08,"low":67.76,"close":67.85,"volume":8055702,"rsi_14":25.28,"sma_20":72.59,"sma_60":72.97,"sma_120":73.64},{"date":"2025-01-03","open":67.88,"high":67.96,"low":67.74,"close":67.76,"volume":6857104,"rsi_14":27.35,"sma_20":72.51,"sma_60":72.93,"sma_120":73.63},{"date":"2025-01-06","open":67.7,"high":67.79,"low":67.62,"close":67.7,"volume":5375718,"rsi_14":30.04,"sma_20":72.42,"sma_60":72.9,"sma_120":73.62},{"date":"2025-01-07","open":67.64,"high":67.68,"low":67.38,"close":67.46,"volume":7875935,"rsi_14":24.58,"sma_20":72.31,"sma_60":72.86,"sma_120":73.61},{"date":"2025-01-08","open":67.41,"high":67.58,"low":67.39,"close":67.54,"volume":5844375,"rsi_14":26.72,"sma_20":72.22,"sma_60":72.83,"sma_120":73.6},{"date":"2025-01-10","open":67.66,"high":67.66,"low":67.13,"close":67.19,"volume":9602447,"rsi_14":29.07,"sma_20":72.11,"sma_60":72.78,"sma_120":73.59},{"date":"2025-01-13","open":67.19,"high":67.2,"low":67.06,"close":67.12,"volume":11856578,"rsi_14":30.84,"sma_20":72.0,"sma_60":72.73,"sma_120":73.57},{"date":"2025-01-14","open":67.1,"high":67.19,"low":67.06,"close":67.17,"volume":5165979,"rsi_14":24.87,"sma_20":71.92,"sma_60":72.69,"sma_120":73.56},{"date":"2025-01-15","open":67.53,"high":67.79,"low":67.53,"close":67.71,"volume":5867884,"rsi_14":45.89,"sma_20":71.87,"sma_60":72.65,"sma_120":73.55},{"date":"2025-01-16","open":67.62,"high":67.93,"low":67.56,"close":67.84,"volume":8494105,"rsi_14":51.72,"sma_20":71.83,"sma_60":72.62,"sma_120":73.55},{"date":"2025-01-17","open":68.0,"high":68.0,"low":67.82,"close":67.86,"volume":5600397,"rsi_14":51.09,"sma_20":71.79,"sma_60":72.6,"sma_120":73.54},{"date":"2025-01-21","open":68.1,"high":68.1,"low":67.97,"close":68.05,"volume":8491622,"rsi_14":58.72,"sma_20":71.79,"sma_60":72.58,"sma_120":73.53},{"date":"2025-01-22","open":68.05,"high":68.09,"low":67.88,"close":67.91,"volume":6616809,"rsi_14":49.55,"sma_20":71.79,"sma_60":72.56,"sma_120":73.52},{"date":"2025-01-23","open":67.9,"high":67.9,"low":67.72,"close":67.81,"volume":7529793,"rsi_14":49.77,"sma_20":71.78,"sma_60":72.53,"sma_120":73.51},{"date":"2025-01-24","open":67.9,"high":67.99,"low":67.78,"close":67.94,"volume":5555722,"rsi_14":52.16,"sma_20":71.78,"sma_60":72.52,"sma_120":73.5},{"date":"2025-01-27","open":68.22,"high":68.32,"low":68.15,"close":68.3,"volume":8621175,"rsi_14":60.92,"sma_20":71.81,"sma_60":72.5,"sma_120":73.48},{"date":"2025-01-28","open":68.27,"high":68.27,"low":68.1,"close":68.26,"volume":4424518,"rsi_14":61.63,"sma_20":71.83,"sma_60":72.49,"sma_120":73.46},{"date":"2025-01-29","open":68.31,"high":68.37,"low":68.06,"close":68.22,"volume":5780349,"rsi_14":67.09,"sma_20":71.86,"sma_60":72.48,"sma_120":73.45},{"date":"2025-01-30","open":68.34,"high":68.4,"low":68.26,"close":68.32,"volume":5622434,"rsi_14":67.36,"sma_20":71.88,"sma_60":72.47,"sma_120":73.44},{"date":"2025-01-31","open":68.36,"high":68.41,"low":68.09,"close":68.22,"volume":6738335,"rsi_14":75.94,"sma_20":71.9,"sma_60":72.47,"sma_120":73.43},{"date":"2025-02-03","open":68.34,"high":68.53,"low":68.18,"close":68.29,"volume":7163803,"rsi_14":72.52,"sma_20":71.91,"sma_60":72.46,"sma_120":73.42},{"date":"2025-02-04","open":68.16,"high":68.4,"low":68.1,"close":68.38,"volume":7296233,"rsi_14":73.13,"sma_20":71.93,"sma_60":72.44,"sma_120":73.4},{"date":"2025-02-05","open":68.62,"high":68.84,"low":68.6,"close":68.73,"volume":8981687,"rsi_14":70.53,"sma_20":71.98,"sma_60":72.45,"sma_120":73.39},{"date":"2025-02-06","open":68.66,"high":68.74,"low":68.58,"close":68.66,"volume":5722073,"rsi_14":65.67,"sma_20":72.03,"sma_60":72.44,"sma_120":73.37},{"date":"2025-02-07","open":68.49,"high":68.54,"low":68.38,"close":68.45,"volume":6415636,"rsi_14":58.82,"sma_20":72.07,"sma_60":72.43,"sma_120":73.36},{"date":"2025-02-10","open":68.55,"high":68.61,"low":68.43,"close":68.47,"volume":5439533,"rsi_14":54.95,"sma_20":72.12,"sma_60":72.42,"sma_120":73.34},{"date":"2025-02-11","open":68.42,"high":68.42,"low":68.3,"close":68.35,"volume":6871183,"rsi_14":55.78,"sma_20":72.17,"sma_60":72.41,"sma_120":73.33},{"date":"2025-02-12","open":68.05,"high":68.12,"low":67.89,"close":68.0,"volume":5279616,"rsi_14":49.33,"sma_20":72.21,"sma_60":72.4,"sma_120":73.3},{"date":"2025-02-13","open":68.28,"high":68.48,"low":68.19,"close":68.41,"volume":6452940,"rsi_14":55.12,"sma_20":72.23,"sma_60":72.4,"sma_120":73.28},{"date":"2025-02-14","open":68.56,"high":68.77,"low":68.56,"close":68.63,"volume":6131695,"rsi_14":52.3,"sma_20":72.26,"sma_60":72.4,"sma_120":73.27},{"date":"2025-02-18","open":68.45,"high":68.55,"low":68.36,"close":68.37,"volume":7151704,"rsi_14":47.71,"sma_20":72.28,"sma_60":72.4,"sma_120":73.25},{"date":"2025-02-19","open":68.39,"high":68.49,"low":68.33,"close":68.47,"volume":4720798,"rsi_14":50.37,"sma_20":72.29,"sma_60":72.39,"sma_120":73.23},{"date":"2025-02-20","open":68.56,"high":68.6,"low":68.52,"close":68.55,"volume":6199049,"rsi_14":50.19,"sma_20":72.31,"sma_60":72.39,"sma_120":73.21},{"date":"2025-02-21","open":68.64,"high":68.94,"low":68.63,"close":68.85,"volume":4460631,"rsi_14":57.37,"sma_20":72.35,"sma_60":72.39,"sma_120":73.19},{"date":"2025-02-24","open":68.79,"high":69.0,"low":68.78,"close":68.95,"volume":5580117,"rsi_14":62.41,"sma_20":72.4,"sma_60":72.4,"sma_120":73.18},{"date":"2025-02-25","open":69.18,"high":69.38,"low":69.12,"close":69.38,"volume":4835591,"rsi_14":66.67,"sma_20":72.44,"sma_60":72.4,"sma_120":73.17},{"date":"2025-02-26","open":69.36,"high":69.53,"low":69.27,"close":69.49,"volume":5825665,"rsi_14":63.7,"sma_20":72.49,"sma_60":72.4,"sma_120":73.16},{"date":"2025-02-27","open":69.36,"high":69.46,"low":69.28,"close":69.4,"volume":14908532,"rsi_14":63.48,"sma_20":72.54,"sma_60":72.4,"sma_120":73.15},{"date":"2025-02-28","open":69.56,"high":69.72,"low":69.45,"close":69.7,"volume":8363466,"rsi_14":71.85,"sma_20":72.61,"sma_60":72.4,"sma_120":73.14},{"date":"2025-03-03","open":69.51,"high":69.88,"low":69.49,"close":69.86,"volume":7549672,"rsi_14":70.49,"sma_20":72.67,"sma_60":72.41,"sma_120":73.13},{"date":"2025-03-04","open":69.86,"high":69.99,"low":69.58,"close":69.66,"volume":7693140,"rsi_14":68.47,"sma_20":72.73,"sma_60":72.41,"sma_120":73.11},{"date":"2025-03-05","open":69.56,"high":69.77,"low":69.4,"close":69.41,"volume":7758398,"rsi_14":70.96,"sma_20":72.77,"sma_60":72.4,"sma_120":73.09},{"date":"2025-03-06","open":69.38,"high":69.47,"low":69.18,"close":69.35,"volume":7196421,"rsi_14":64.66,"sma_20":72.8,"sma_60":72.4,"sma_120":73.08},{"date":"2025-03-07","open":69.59,"high":69.63,"low":69.23,"close":69.28,"volume":5036333,"rsi_14":59.36,"sma_20":72.82,"sma_60":72.39,"sma_120":73.06},{"date":"2025-03-10","open":69.56,"high":69.72,"low":69.53,"close":69.6,"volume":8157291,"rsi_14":70.93,"sma_20":72.87,"sma_60":72.38,"sma_120":73.04},{"date":"2025-03-11","open":69.47,"high":69.68,"low":69.32,"close":69.33,"volume":8359398,"rsi_14":62.68,"sma_20":72.9,"sma_60":72.38,"sma_120":73.02},{"date":"2025-03-12","open":69.19,"high":69.33,"low":69.17,"close":69.19,"volume":6192986,"rsi_14":58.16,"sma_20":72.94,"sma_60":72.37,"sma_120":73.0},{"date":"2025-03-13","open":69.2,"high":69.42,"low":69.05,"close":69.4,"volume":4711554,"rsi_14":56.7,"sma_20":73.0,"sma_60":72.37,"sma_120":72.98},{"date":"2025-03-14","open":69.3,"high":69.34,"low":69.23,"close":69.23,"volume":5095057,"rsi_14":51.43,"sma_20":73.03,"sma_60":72.38,"sma_120":72.96},{"date":"2025-03-17","open":69.4,"high":69.51,"low":69.29,"close":69.32,"volume":4773287,"rsi_14":44.26,"sma_20":73.06,"sma_60":72.38,"sma_120":72.94},{"date":"2025-03-18","open":69.26,"high":69.49,"low":69.25,"close":69.4,"volume":4196326,"rsi_14":43.57,"sma_20":73.1,"sma_60":72.39,"sma_120":72.92},{"date":"2025-03-19","open":69.34,"high":69.64,"low":69.28,"close":69.61,"volume":4201613,"rsi_14":50.0,"sma_20":73.15,"sma_60":72.41,"sma_120":72.9},{"date":"2025-03-20","open":69.89,"high":69.91,"low":69.61,"close":69.64,"volume":3760920,"rsi_14":43.81,"sma_20":73.2,"sma_60":72.43,"sma_120":72.89},{"date":"2025-03-21","open":69.7,"high":69.77,"low":69.56,"close":69.58,"volume":7078526,"rsi_14":43.61,"sma_20":73.23,"sma_60":72.45,"sma_120":72.88},{"date":"2025-03-24","open":69.46,"high":69.49,"low":69.26,"close":69.28,"volume":5637341,"rsi_14":41.6,"sma_20":73.23,"sma_60":72.47,"sma_120":72.86},{"date":"2025-03-25","open":69.28,"high":69.44,"low":69.27,"close":69.36,"volume":6133739,"rsi_14":48.87,"sma_20":73.22,"sma_60":72.49,"sma_120":72.84},{"date":"2025-03-26","open":69.3,"high":69.33,"low":69.17,"close":69.21,"volume":4881976,"rsi_14":46.75,"sma_20":73.19,"sma_60":72.51,"sma_120":72.82},{"date":"2025-03-27","open":69.16,"high":69.2,"low":69.11,"close":69.18,"volume":5568322,"rsi_14":47.79,"sma_20":73.17,"sma_60":72.53,"sma_120":72.81},{"date":"2025-03-28","open":69.43,"high":69.61,"low":69.34,"close":69.58,"volume":4850495,"rsi_14":49.57,"sma_20":73.15,"sma_60":72.55,"sma_120":72.79},{"date":"2025-03-31","open":69.75,"high":69.81,"low":69.53,"close":69.7,"volume":7106111,"rsi_14":58.9,"sma_20":73.15,"sma_60":72.57,"sma_120":72.79},{"date":"2025-04-01","open":69.71,"high":70.05,"low":69.7,"close":69.92,"volume":4667878,"rsi_14":62.93,"sma_20":73.15,"sma_60":72.6,"sma_120":72.78},{"date":"2025-04-02","open":70.09,"high":70.09,"low":69.68,"close":69.87,"volume":5313061,"rsi_14":56.61,"sma_20":73.16,"sma_60":72.62,"sma_120":72.78},{"date":"2025-04-03","open":70.23,"high":70.45,"low":70.09,"close":70.23,"volume":7426162,"rsi_14":69.38,"sma_20":73.19,"sma_60":72.66,"sma_120":72.78},{"date":"2025-04-04","open":70.65,"high":70.78,"low":70.18,"close":70.29,"volume":12677993,"rsi_14":68.78,"sma_20":73.24,"sma_60":72.69,"sma_120":72.78},{"date":"2025-04-07","open":70.12,"high":70.16,"low":69.36,"close":69.44,"volume":14282990,"rsi_14":46.5,"sma_20":73.22,"sma_60":72.72,"sma_120":72.77},{"date":"2025-04-08","open":69.43,"high":69.55,"low":68.99,"close":69.04,"volume":12629156,"rsi_14":36.27,"sma_20":73.19,"sma_60":72.74,"sma_120":72.76},{"date":"2025-04-09","open":68.07,"high":69.22,"low":68.06,"close":69.2,"volume":20862040,"rsi_14":39.06,"sma_20":73.18,"sma_60":72.76,"sma_120":72.75},{"date":"2025-04-10","open":68.95,"high":69.13,"low":68.61,"close":68.65,"volume":8058517,"rsi_14":33.6,"sma_20":73.12,"sma_60":72.78,"sma_120":72.73},{"date":"2025-04-11","open":68.26,"high":68.7,"low":67.99,"close":68.57,"volume":7260413,"rsi_14":35.92,"sma_20":73.08,"sma_60":72.78,"sma_120":72.72},{"date":"2025-04-14","open":68.77,"high":69.05,"low":68.75,"close":68.96,"volume":5409343,"rsi_14":41.32,"sma_20":73.05,"sma_60":72.79,"sma_120":72.7},{"date":"2025-04-15","open":68.9,"high":69.25,"low":68.89,"close":69.13,"volume":5667509,"rsi_14":45.81,"sma_20":73.02,"sma_60":72.8,"sma_120":72.7},{"date":"2025-04-16","open":69.18,"high":69.36,"low":69.04,"close":69.32,"volume":33963335,"rsi_14":48.87,"sma_20":72.99,"sma_60":72.81,"sma_120":72.69},{"date":"2025-04-17","open":69.3,"high":69.34,"low":69.12,"close":69.17,"volume":7613944,"rsi_14":41.02,"sma_20":72.96,"sma_60":72.82,"sma_120":72.69},{"date":"2025-04-21","open":69.02,"high":69.16,"low":68.79,"close":68.79,"volume":6092946,"rsi_14":35.0,"sma_20":72.9,"sma_60":72.83,"sma_120":72.68},{"date":"2025-04-22","open":69.02,"high":69.06,"low":68.9,"close":68.91,"volume":5408208,"rsi_14":37.14,"sma_20":72.87,"sma_60":72.83,"sma_120":72.67},{"date":"2025-04-23","open":69.33,"high":69.62,"low":69.03,"close":69.06,"volume":5283133,"rsi_14":39.9,"sma_20":72.85,"sma_60":72.84,"sma_120":72.67},{"date":"2025-04-24","open":69.31,"high":69.46,"low":69.27,"close":69.45,"volume":3751673,"rsi_14":40.33,"sma_20":72.85,"sma_60":72.84,"sma_120":72.67},{"date":"2025-04-25","open":69.59,"high":69.69,"low":69.51,"close":69.68,"volume":4021898,"rsi_14":42.76,"sma_20":72.86,"sma_60":72.86,"sma_120":72.67},{"date":"2025-04-28","open":69.6,"high":69.87,"low":69.59,"close":69.85,"volume":4685563,"rsi_14":55.8,"sma_20":72.86,"sma_60":72.87,"sma_120":72.67},{"date":"2025-04-29","open":69.78,"high":70.04,"low":69.77,"close":70.03,"volume":3790701,"rsi_14":64.94,"sma_20":72.87,"sma_60":72.89,"sma_120":72.68},{"date":"2025-04-30","open":69.98,"high":70.05,"low":69.86,"close":69.98,"volume":8020986,"rsi_14":62.2,"sma_20":72.87,"sma_60":72.92,"sma_120":72.69},{"date":"2025-05-01","open":70.05,"high":70.08,"low":69.68,"close":69.79,"volume":6295350,"rsi_14":64.91,"sma_20":72.85,"sma_60":72.93,"sma_120":72.69},{"date":"2025-05-02","open":69.45,"high":69.59,"low":69.35,"close":69.44,"volume":6960790,"rsi_14":59.71,"sma_20":72.8,"sma_60":72.93,"sma_120":72.69},{"date":"2025-05-05","open":69.37,"high":69.43,"low":69.23,"close":69.35,"volume":7574983,"rsi_14":52.66,"sma_20":72.74,"sma_60":72.93,"sma_120":72.69},{"date":"2025-05-06","open":69.31,"high":69.51,"low":69.25,"close":69.5,"volume":6994010,"rsi_14":52.37,"sma_20":72.73,"sma_60":72.94,"sma_120":72.68},{"date":"2025-05-07","open":69.54,"high":69.7,"low":69.53,"close":69.63,"volume":4358160,"rsi_14":51.45,"sma_20":72.75,"sma_60":72.95,"sma_120":72.68},{"date":"2025-05-08","open":69.59,"high":69.65,"low":69.26,"close":69.26,"volume":4283210,"rsi_14":47.9,"sma_20":72.74,"sma_60":72.95,"sma_120":72.68},{"date":"2025-05-09","open":69.35,"high":69.48,"low":69.31,"close":69.32,"volume":3730810,"rsi_14":55.33,"sma_20":72.77,"sma_60":72.96,"sma_120":72.68},{"date":"2025-05-12","open":69.06,"high":69.2,"low":69.06,"close":69.08,"volume":6983151,"rsi_14":49.04,"sma_20":72.78,"sma_60":72.96,"sma_120":72.68},{"date":"2025-05-13","open":69.06,"high":69.18,"low":68.96,"close":69.05,"volume":5610253,"rsi_14":46.0,"sma_20":72.77,"sma_60":72.96,"sma_120":72.68},{"date":"2025-05-14","open":69.0,"high":69.05,"low":68.78,"close":68.81,"volume":6426742,"rsi_14":34.15,"sma_20":72.74,"sma_60":72.96,"sma_120":72.68},{"date":"2025-05-15","open":69.01,"high":69.2,"low":68.94,"close":69.18,"volume":5659031,"rsi_14":37.46,"sma_20":72.73,"sma_60":72.96,"sma_120":72.67},{"date":"2025-05-16","open":69.37,"high":69.42,"low":69.2,"close":69.23,"volume":5310023,"rsi_14":34.62,"sma_20":72.72,"sma_60":72.96,"sma_120":72.67},{"date":"2025-05-19","open":68.94,"high":69.23,"low":68.83,"close":69.21,"volume":5787990,"rsi_14":29.74,"sma_20":72.73,"sma_60":72.95,"sma_120":72.67},{"date":"2025-05-20","open":69.06,"high":69.15,"low":68.96,"close":69.09,"volume":5810255,"rsi_14":28.88,"sma_20":72.73,"sma_60":72.94,"sma_120":72.67},{"date":"2025-05-21","open":68.92,"high":68.96,"low":68.59,"close":68.66,"volume":10880393,"rsi_14":28.78,"sma_20":72.69,"sma_60":72.92,"sma_120":72.66},{"date":"2025-05-22","open":68.65,"high":68.86,"low":68.55,"close":68.85,"volume":7067214,"rsi_14":38.17,"sma_20":72.65,"sma_60":72.9,"sma_120":72.65},{"date":"2025-05-23","open":69.03,"high":69.05,"low":68.86,"close":68.95,"volume":4272707,"rsi_14":42.21,"sma_20":72.6,"sma_60":72.88,"sma_120":72.64},{"date":"2025-05-27","open":69.13,"high":69.35,"low":69.08,"close":69.28,"volume":6148892,"rsi_14":45.91,"sma_20":72.56,"sma_60":72.86,"sma_120":72.63},{"date":"2025-05-28","open":69.16,"high":69.21,"low":69.05,"close":69.13,"volume":5214663,"rsi_14":40.64,"sma_20":72.5,"sma_60":72.84,"sma_120":72.62},{"date":"2025-05-29","open":69.23,"high":69.44,"low":69.23,"close":69.37,"volume":4686425,"rsi_14":52.22,"sma_20":72.46,"sma_60":72.82,"sma_120":72.62},{"date":"2025-05-30","open":69.37,"high":69.52,"low":69.29,"close":69.51,"volume":5995815,"rsi_14":53.6,"sma_20":72.44,"sma_60":72.82,"sma_120":72.61},{"date":"2025-06-02","open":69.34,"high":69.51,"low":69.23,"close":69.36,"volume":6888040,"rsi_14":50.85,"sma_20":72.43,"sma_60":72.81,"sma_120":72.6},{"date":"2025-06-03","open":69.42,"high":69.48,"low":69.25,"close":69.28,"volume":7437016,"rsi_14":50.0,"sma_20":72.41,"sma_60":72.8,"sma_120":72.59},{"date":"2025-06-04","open":69.51,"high":69.78,"low":69.49,"close":69.71,"volume":8342999,"rsi_14":61.01,"sma_20":72.41,"sma_60":72.79,"sma_120":72.58},{"date":"2025-06-05","open":69.73,"high":69.8,"low":69.56,"close":69.58,"volume":6620778,"rsi_14":52.9,"sma_20":72.39,"sma_60":72.78,"sma_120":72.58},{"date":"2025-06-06","open":69.36,"high":69.48,"low":69.19,"close":69.2,"volume":14677575,"rsi_14":45.8,"sma_20":72.38,"sma_60":72.77,"sma_120":72.57},{"date":"2025-06-09","open":69.19,"high":69.37,"low":69.19,"close":69.31,"volume":10147554,"rsi_14":47.92,"sma_20":72.37,"sma_60":72.75,"sma_120":72.56},{"date":"2025-06-10","open":69.49,"high":69.53,"low":69.36,"close":69.44,"volume":9256974,"rsi_14":51.92,"sma_20":72.37,"sma_60":72.74,"sma_120":72.56},{"date":"2025-06-11","open":69.57,"high":69.69,"low":69.49,"close":69.66,"volume":8034926,"rsi_14":62.82,"sma_20":72.39,"sma_60":72.74,"sma_120":72.56},{"date":"2025-06-12","open":69.86,"high":69.93,"low":69.79,"close":69.92,"volume":5950091,"rsi_14":63.62,"sma_20":72.44,"sma_60":72.74,"sma_120":72.56},{"date":"2025-06-13","open":69.78,"high":69.82,"low":69.53,"close":69.67,"volume":5656548,"rsi_14":57.54,"sma_20":72.45,"sma_60":72.72,"sma_120":72.57},{"date":"2025-06-16","open":69.62,"high":69.76,"low":69.53,"close":69.54,"volume":6415544,"rsi_14":50.47,"sma_20":72.46,"sma_60":72.71,"sma_120":72.57},{"date":"2025-06-17","open":69.66,"high":69.79,"low":69.58,"close":69.76,"volume":5123442,"rsi_14":56.46,"sma_20":72.47,"sma_60":72.7,"sma_120":72.58},{"date":"2025-06-18","open":69.83,"high":69.98,"low":69.73,"close":69.8,"volume":5176972,"rsi_14":53.3,"sma_20":72.5,"sma_60":72.7,"sma_120":72.58},{"date":"2025-06-20","open":69.68,"high":69.92,"low":69.64,"close":69.84,"volume":5396818,"rsi_14":51.87,"sma_20":72.55,"sma_60":72.7,"sma_120":72.59},{"date":"2025-06-23","open":70.01,"high":70.17,"low":69.94,"close":70.02,"volume":5391876,"rsi_14":62.68,"sma_20":72.6,"sma_60":72.7,"sma_120":72.6},{"date":"2025-06-24","open":69.95,"high":70.27,"low":69.94,"close":70.23,"volume":8789764,"rsi_14":67.31,"sma_20":72.65,"sma_60":72.7,"sma_120":72.61},{"date":"2025-06-25","open":70.14,"high":70.26,"low":70.05,"close":70.25,"volume":5346377,"rsi_14":61.52,"sma_20":72.69,"sma_60":72.7,"sma_120":72.63},{"date":"2025-06-26","open":70.31,"high":70.46,"low":70.25,"close":70.45,"volume":5373696,"rsi_14":68.2,"sma_20":72.75,"sma_60":72.7,"sma_120":72.64},{"date":"2025-06-27","open":70.32,"high":70.49,"low":70.27,"close":70.28,"volume":6928663,"rsi_14":74.95,"sma_20":72.78,"sma_60":72.7,"sma_120":72.65},{"date":"2025-06-30","open":70.45,"high":70.6,"low":70.39,"close":70.56,"volume":6987010,"rsi_14":76.73,"sma_20":72.83,"sma_60":72.71,"sma_120":72.67},{"date":"2025-07-01","open":70.56,"high":70.62,"low":70.4,"close":70.51,"volume":6286664,"rsi_14":66.92,"sma_20":72.87,"sma_60":72.7,"sma_120":72.68},{"date":"2025-07-02","open":70.34,"high":70.43,"low":70.32,"close":70.43,"volume":6342298,"rsi_14":61.63,"sma_20":72.92,"sma_60":72.69,"sma_120":72.69},{"date":"2025-07-03","open":70.31,"high":70.35,"low":70.22,"close":70.26,"volume":6428422,"rsi_14":52.54,"sma_20":72.94,"sma_60":72.69,"sma_120":72.7},{"date":"2025-07-07","open":70.14,"high":70.2,"low":69.98,"close":70.03,"volume":8191017,"rsi_14":52.99,"sma_20":72.95,"sma_60":72.7,"sma_120":72.72},{"date":"2025-07-08","open":69.93,"high":69.99,"low":69.89,"close":69.99,"volume":5934155,"rsi_14":55.36,"sma_20":72.98,"sma_60":72.7,"sma_120":72.73},{"date":"2025-07-09","open":70.08,"high":70.28,"low":70.08,"close":70.27,"volume":6720579,"rsi_14":56.52,"sma_20":73.02,"sma_60":72.72,"sma_120":72.75},{"date":"2025-07-10","open":70.26,"high":70.29,"low":70.15,"close":70.28,"volume":6651307,"rsi_14":55.95,"sma_20":73.05,"sma_60":72.74,"sma_120":72.76},{"date":"2025-07-11","open":70.08,"high":70.09,"low":69.96,"close":69.99,"volume":4962515,"rsi_14":48.41,"sma_20":73.06,"sma_60":72.74,"sma_120":72.77},{"date":"2025-07-14","open":69.96,"high":70.05,"low":69.89,"close":69.98,"volume":5624670,"rsi_14":44.26,"sma_20":73.05,"sma_60":72.74,"sma_120":72.77},{"date":"2025-07-15","open":70.07,"high":70.07,"low":69.75,"close":69.77,"volume":5908535,"rsi_14":34.89,"sma_20":73.04,"sma_60":72.74,"sma_120":72.78},{"date":"2025-07-16","open":69.89,"high":69.97,"low":69.72,"close":69.9,"volume":7875150,"rsi_14":38.06,"sma_20":73.05,"sma_60":72.74,"sma_120":72.78},{"date":"2025-07-17","open":69.91,"high":70.01,"low":69.88,"close":69.92,"volume":6857436,"rsi_14":32.89,"sma_20":73.05,"sma_60":72.75,"sma_120":72.79},{"date":"2025-07-18","open":70.07,"high":70.09,"low":70.0,"close":70.04,"volume":5206946,"rsi_14":39.01,"sma_20":73.05,"sma_60":72.76,"sma_120":72.8},{"date":"2025-07-21","open":70.28,"high":70.36,"low":70.22,"close":70.24,"volume":5338503,"rsi_14":36.74,"sma_20":73.06,"sma_60":72.77,"sma_120":72.8},{"date":"2025-07-22","open":70.28,"high":70.41,"low":70.26,"close":70.36,"volume":5507318,"rsi_14":45.96,"sma_20":73.06,"sma_60":72.77,"sma_120":72.81},{"date":"2025-07-23","open":70.26,"high":70.3,"low":70.18,"close":70.21,"volume":5269778,"rsi_14":44.39,"sma_20":73.05,"sma_60":72.77,"sma_120":72.81},{"date":"2025-07-24","open":70.03,"high":70.22,"low":70.01,"close":70.13,"volume":6139228,"rsi_14":46.43,"sma_20":73.03,"sma_60":72.76,"sma_120":72.82},{"date":"2025-07-25","open":70.14,"high":70.3,"low":70.12,"close":70.3,"volume":4846060,"rsi_14":57.37,"sma_20":73.01,"sma_60":72.75,"sma_120":72.82},{"date":"2025-07-28","open":70.2,"high":70.23,"low":70.14,"close":70.18,"volume":5806889,"rsi_14":55.05,"sma_20":73.0,"sma_60":72.75,"sma_120":72.83},{"date":"2025-07-29","open":70.02,"high":70.31,"low":70.02,"close":70.3,"volume":7397877,"rsi_14":57.0,"sma_20":72.98,"sma_60":72.75,"sma_120":72.84},{"date":"2025-07-30","open":70.12,"high":70.27,"low":70.06,"close":70.12,"volume":5554978,"rsi_14":52.0,"sma_20":72.98,"sma_60":72.76,"sma_120":72.84},{"date":"2025-07-31","open":70.28,"high":70.28,"low":70.11,"close":70.13,"volume":6463220,"rsi_14":60.2,"sma_20":72.97,"sma_60":72.77,"sma_120":72.85},{"date":"2025-08-01","open":70.65,"high":70.76,"low":70.54,"close":70.74,"volume":10782336,"rsi_14":67.09,"sma_20":73.0,"sma_60":72.78,"sma_120":72.86},{"date":"2025-08-04","open":70.77,"high":70.79,"low":70.65,"close":70.78,"volume":6834381,"rsi_14":74.65,"sma_20":73.04,"sma_60":72.79,"sma_120":72.87},{"date":"2025-08-05","open":70.71,"high":70.84,"low":70.69,"close":70.81,"volume":8145334,"rsi_14":73.3,"sma_20":73.08,"sma_60":72.81,"sma_120":72.88},{"date":"2025-08-06","open":70.71,"high":70.79,"low":70.5,"close":70.76,"volume":8082200,"rsi_14":70.95,"sma_20":73.11,"sma_60":72.83,"sma_120":72.9},{"date":"2025-08-07","open":70.84,"high":70.84,"low":70.68,"close":70.73,"volume":4193068,"rsi_14":68.16,"sma_20":73.13,"sma_60":72.85,"sma_120":72.91},{"date":"2025-08-08","open":70.65,"high":70.66,"low":70.55,"close":70.57,"volume":5566313,"rsi_14":59.18,"sma_20":73.16,"sma_60":72.87,"sma_120":72.92},{"date":"2025-08-11","open":70.64,"high":70.7,"low":70.59,"close":70.62,"volume":8668285,"rsi_14":57.67,"sma_20":73.2,"sma_60":72.9,"sma_120":72.93},{"date":"2025-08-12","open":70.54,"high":70.63,"low":70.48,"close":70.63,"volume":5493957,"rsi_14":62.86,"sma_20":73.24,"sma_60":72.91,"sma_120":72.93},{"date":"2025-08-13","open":70.83,"high":70.92,"low":70.81,"close":70.89,"volume":6208874,"rsi_14":70.98,"sma_20":73.29,"sma_60":72.93,"sma_120":72.95},{"date":"2025-08-14","open":70.89,"high":70.89,"low":70.64,"close":70.69,"volume":6818486,"rsi_14":60.71,"sma_20":73.34,"sma_60":72.95,"sma_120":72.95},{"date":"2025-08-15","open":70.68,"high":70.73,"low":70.54,"close":70.59,"volume":4309079,"rsi_14":61.34,"sma_20":73.36,"sma_60":72.97,"sma_120":72.96},{"date":"2025-08-18","open":70.62,"high":70.78,"low":70.46,"close":70.52,"volume":6941556,"rsi_14":49.39,"sma_20":73.38,"sma_60":72.99,"sma_120":72.96},{"date":"2025-08-19","open":70.59,"high":70.66,"low":70.59,"close":70.65,"volume":5098530,"rsi_14":59.75,"sma_20":73.4,"sma_60":73.02,"sma_120":72.96},{"date":"2025-08-20","open":70.64,"high":70.75,"low":70.61,"close":70.7,"volume":5512795,"rsi_14":60.74,"sma_20":73.42,"sma_60":73.04,"sma_120":72.96},{"date":"2025-08-21","open":70.59,"high":70.62,"low":70.45,"close":70.53,"volume":5695498,"rsi_14":42.25,"sma_20":73.44,"sma_60":73.06,"sma_120":72.96},{"date":"2025-08-22","open":70.65,"high":70.95,"low":70.63,"close":70.88,"volume":5828735,"rsi_14":52.87,"sma_20":73.47,"sma_60":73.08,"sma_120":72.96},{"date":"2025-08-25","open":70.78,"high":70.86,"low":70.74,"close":70.78,"volume":5362095,"rsi_14":49.17,"sma_20":73.51,"sma_60":73.09,"sma_120":72.96},{"date":"2025-08-26","open":70.79,"high":70.9,"low":70.74,"close":70.87,"volume":4648298,"rsi_14":53.26,"sma_20":73.52,"sma_60":73.11,"sma_120":72.96},{"date":"2025-08-27","open":70.8,"high":70.94,"low":70.74,"close":70.94,"volume":6053945,"rsi_14":55.85,"sma_20":73.55,"sma_60":73.13,"sma_120":72.97},{"date":"2025-08-28","open":70.93,"high":71.05,"low":70.9,"close":71.03,"volume":5857310,"rsi_14":62.98,"sma_20":73.59,"sma_60":73.16,"sma_120":72.98},{"date":"2025-08-29","open":70.96,"high":71.0,"low":70.9,"close":70.94,"volume":7736482,"rsi_14":58.92,"sma_20":73.6,"sma_60":73.18,"sma_120":72.98},{"date":"2025-09-02","open":70.73,"high":70.81,"low":70.7,"close":70.79,"volume":6222391,"rsi_14":48.21,"sma_20":73.59,"sma_60":73.19,"sma_120":72.98},{"date":"2025-09-03","open":70.84,"high":71.1,"low":70.83,"close":71.02,"volume":6003189,"rsi_14":47.51,"sma_20":73.59,"sma_60":73.22,"sma_120":72.99},{"date":"2025-09-04","open":71.17,"high":71.3,"low":71.1,"close":71.29,"volume":8842621,"rsi_14":58.33,"sma_20":73.6,"sma_60":73.24,"sma_120":73.0},{"date":"2025-09-05","open":71.65,"high":71.72,"low":71.61,"close":71.63,"volume":6321761,"rsi_14":66.4,"sma_20":73.64,"sma_60":73.27,"sma_120":73.01},{"date":"2025-09-08","open":71.78,"high":71.87,"low":71.76,"close":71.86,"volume":6414673,"rsi_14":71.38,"sma_20":73.69,"sma_60":73.3,"sma_120":73.02},{"date":"2025-09-09","open":71.82,"high":71.87,"low":71.66,"close":71.72,"volume":6613239,"rsi_14":66.17,"sma_20":73.74,"sma_60":73.33,"sma_120":73.03},{"date":"2025-09-10","open":71.84,"high":71.96,"low":71.79,"close":71.85,"volume":5680852,"rsi_14":67.15,"sma_20":73.79,"sma_60":73.36,"sma_120":73.04},{"date":"2025-09-11","open":71.92,"high":72.1,"low":71.92,"close":72.0,"volume":6437156,"rsi_14":73.45,"sma_20":73.83,"sma_60":73.39,"sma_120":73.05},{"date":"2025-09-12","open":71.89,"high":71.93,"low":71.78,"close":71.92,"volume":5492955,"rsi_14":66.8,"sma_20":73.88,"sma_60":73.42,"sma_120":73.06},{"date":"2025-09-15","open":72.0,"high":72.07,"low":71.99,"close":72.05,"volume":7193648,"rsi_14":71.31,"sma_20":73.95,"sma_60":73.45,"sma_120":73.08},{"date":"2025-09-16","open":72.05,"high":72.11,"low":71.99,"close":72.06,"volume":7012190,"rsi_14":70.37,"sma_20":74.01,"sma_60":73.48,"sma_120":73.09},{"date":"2025-09-17","open":72.14,"high":72.25,"low":71.87,"close":71.94,"volume":8872301,"rsi_14":65.86,"sma_20":74.07,"sma_60":73.51,"sma_120":73.1},{"date":"2025-09-18","open":71.74,"high":71.83,"low":71.65,"close":71.75,"volume":7641811,"rsi_14":59.85,"sma_20":74.11,"sma_60":73.53,"sma_120":73.12},{"date":"2025-09-19","open":71.76,"high":71.8,"low":71.69,"close":71.78,"volume":5295717,"rsi_14":62.45,"sma_20":74.16,"sma_60":73.55,"sma_120":73.13},{"date":"2025-09-22","open":71.74,"high":71.76,"low":71.63,"close":71.65,"volume":7814325,"rsi_14":69.6,"sma_20":74.19,"sma_60":73.56,"sma_120":73.13},{"date":"2025-09-23","open":71.72,"high":71.8,"low":71.66,"close":71.79,"volume":6492249,"rsi_14":68.35,"sma_20":74.23,"sma_60":73.58,"sma_120":73.14},{"date":"2025-09-24","open":71.72,"high":71.73,"low":71.62,"close":71.65,"volume":5158444,"rsi_14":59.02,"sma_20":74.26,"sma_60":73.59,"sma_120":73.15},{"date":"2025-09-25","open":71.55,"high":71.58,"low":71.43,"close":71.57,"volume":7402658,"rsi_14":48.31,"sma_20":74.28,"sma_60":73.6,"sma_120":73.15},{"date":"2025-09-26","open":71.58,"high":71.68,"low":71.51,"close":71.57,"volume":5531414,"rsi_14":40.26,"sma_20":74.3,"sma_60":73.62,"sma_120":73.16},{"date":"2025-09-29","open":71.67,"high":71.79,"low":71.65,"close":71.75,"volume":5534451,"rsi_14":50.94,"sma_20":74.33,"sma_60":73.64,"sma_120":73.17},{"date":"2025-09-30","open":71.78,"high":71.89,"low":71.69,"close":71.72,"volume":8840688,"rsi_14":45.64,"sma_20":74.38,"sma_60":73.67,"sma_120":73.18},{"date":"2025-10-01","open":71.9,"high":71.94,"low":71.8,"close":71.9,"volume":8762908,"rsi_14":37.68,"sma_20":74.41,"sma_60":73.69,"sma_120":73.2},{"date":"2025-10-02","open":71.87,"high":72.0,"low":71.84,"close":71.98,"volume":7155608,"rsi_14":43.8,"sma_20":74.43,"sma_60":73.71,"sma_120":73.22},{"date":"2025-10-03","open":72.0,"high":72.03,"low":71.87,"close":71.89,"volume":8372377,"rsi_14":34.85,"sma_20":74.44,"sma_60":73.73,"sma_120":73.23},{"date":"2025-10-06","open":71.76,"high":71.87,"low":71.72,"close":71.73,"volume":8688812,"rsi_14":30.41,"sma_20":74.42,"sma_60":73.76,"sma_120":73.25},{"date":"2025-10-07","open":71.81,"high":71.93,"low":71.78,"close":71.87,"volume":7229511,"rsi_14":39.6,"sma_20":74.41,"sma_60":73.78,"sma_120":73.26},{"date":"2025-10-08","open":71.98,"high":71.99,"low":71.85,"close":71.87,"volume":6298430,"rsi_14":45.38,"sma_20":74.4,"sma_60":73.81,"sma_120":73.28},{"date":"2025-10-09","open":71.83,"high":71.85,"low":71.77,"close":71.82,"volume":9071047,"rsi_14":42.42,"sma_20":74.38,"sma_60":73.84,"sma_120":73.29},{"date":"2025-10-10","open":72.01,"high":72.16,"low":71.94,"close":72.1,"volume":7202569,"rsi_14":57.82,"sma_20":74.38,"sma_60":73.86,"sma_120":73.31},{"date":"2025-10-13","open":72.12,"high":72.21,"low":72.03,"close":72.21,"volume":4358678,"rsi_14":56.94,"sma_20":74.37,"sma_60":73.89,"sma_120":73.33},{"date":"2025-10-14","open":72.2,"high":72.35,"low":72.15,"close":72.32,"volume":6550097,"rsi_14":66.43,"sma_20":74.38,"sma_60":73.92,"sma_120":73.34},{"date":"2025-10-15","open":72.33,"high":72.44,"low":72.23,"close":72.27,"volume":6264829,"rsi_14":67.88,"sma_20":74.38,"sma_60":73.95,"sma_120":73.36},{"date":"2025-10-16","open":72.24,"high":72.56,"low":72.24,"close":72.54,"volume":8485054,"rsi_14":73.33,"sma_20":74.41,"sma_60":73.98,"sma_120":73.37},{"date":"2025-10-17","open":72.47,"high":72.48,"low":72.38,"close":72.45,"volume":20337487,"rsi_14":65.38,"sma_20":74.43,"sma_60":74.01,"sma_120":73.39},{"date":"2025-10-20","open":72.51,"high":72.55,"low":72.47,"close":72.54,"volume":6287206,"rsi_14":68.71,"sma_20":74.47,"sma_60":74.04,"sma_120":73.4},{"date":"2025-10-21","open":72.65,"high":72.71,"low":72.61,"close":72.63,"volume":6179948,"rsi_14":72.46,"sma_20":74.5,"sma_60":74.08,"sma_120":73.41},{"date":"2025-10-22","open":72.59,"high":72.64,"low":72.53,"close":72.63,"volume":7164496,"rsi_14":71.07,"sma_20":74.54,"sma_60":74.11,"sma_120":73.43},{"date":"2025-10-23","open":72.55,"high":72.58,"low":72.47,"close":72.48,"volume":6041657,"rsi_14":68.48,"sma_20":74.57,"sma_60":74.14,"sma_120":73.45},{"date":"2025-10-24","open":72.6,"high":72.61,"low":72.48,"close":72.58,"volume":6912339,"rsi_14":77.85,"sma_20":74.61,"sma_60":74.17,"sma_120":73.47},{"date":"2025-10-27","open":72.52,"high":72.62,"low":72.46,"close":72.62,"volume":7706623,"rsi_14":76.35,"sma_20":74.65,"sma_60":74.19,"sma_120":73.49},{"date":"2025-10-28","open":72.6,"high":72.68,"low":72.57,"close":72.66,"volume":7399731,"rsi_14":76.97,"sma_20":74.68,"sma_60":74.21,"sma_120":73.5},{"date":"2025-10-29","open":72.62,"high":72.64,"low":72.28,"close":72.3,"volume":8938694,"rsi_14":63.59,"sma_20":74.7,"sma_60":74.23,"sma_120":73.52},{"date":"2025-10-30","open":72.09,"high":72.29,"low":72.08,"close":72.17,"volume":7109490,"rsi_14":52.38,"sma_20":74.71,"sma_60":74.25,"sma_120":73.54},{"date":"2025-10-31","open":72.23,"high":72.25,"low":72.12,"close":72.16,"volume":7106704,"rsi_14":48.1,"sma_20":74.73,"sma_60":74.27,"sma_120":73.56},{"date":"2025-11-03","open":72.06,"high":72.11,"low":71.99,"close":72.07,"volume":7085098,"rsi_14":36.11,"sma_20":74.73,"sma_60":74.28,"sma_120":73.58},{"date":"2025-11-04","open":72.08,"high":72.19,"low":72.06,"close":72.11,"volume":11476211,"rsi_14":38.55,"sma_20":74.73,"sma_60":74.29,"sma_120":73.59},{"date":"2025-11-05","open":72.06,"high":72.08,"low":71.87,"close":71.91,"volume":10860419,"rsi_14":23.84,"sma_20":74.72,"sma_60":74.3,"sma_120":73.61},{"date":"2025-11-06","open":72.12,"high":72.22,"low":72.1,"close":72.19,"volume":6461208,"rsi_14":36.65,"sma_20":74.73,"sma_60":74.31,"sma_120":73.62},{"date":"2025-11-07","open":72.08,"high":72.25,"low":72.08,"close":72.15,"volume":7073176,"rsi_14":32.43,"sma_20":74.72,"sma_60":74.33,"sma_120":73.64},{"date":"2025-11-10","open":72.13,"high":72.19,"low":72.1,"close":72.13,"volume":7235146,"rsi_14":28.65,"sma_20":74.7,"sma_60":74.34,"sma_120":73.66},{"date":"2025-11-11","open":72.28,"high":72.34,"low":72.24,"close":72.33,"volume":5229393,"rsi_14":36.18,"sma_20":74.69,"sma_60":74.36,"sma_120":73.68},{"date":"2025-11-12","open":72.29,"high":72.35,"low":72.26,"close":72.3,"volume":7129742,"rsi_14":38.5,"sma_20":74.68,"sma_60":74.38,"sma_120":73.7},{"date":"2025-11-13","open":72.17,"high":72.23,"low":72.09,"close":72.09,"volume":7105106,"rsi_14":31.16,"sma_20":74.65,"sma_60":74.39,"sma_120":73.72},{"date":"2025-11-14","open":72.22,"high":72.23,"low":71.98,"close":71.98,"volume":6473412,"rsi_14":28.16,"sma_20":74.61,"sma_60":74.4,"sma_120":73.73},{"date":"2025-11-17","open":72.03,"high":72.1,"low":72.01,"close":72.02,"volume":6908725,"rsi_14":28.16,"sma_20":74.57,"sma_60":74.41,"sma_120":73.74},{"date":"2025-11-18","open":72.15,"high":72.2,"low":72.0,"close":72.08,"volume":8009243,"rsi_14":36.57,"sma_20":74.53,"sma_60":74.42,"sma_120":73.76},{"date":"2025-11-19","open":72.16,"high":72.18,"low":72.02,"close":72.05,"volume":7527455,"rsi_14":38.79,"sma_20":74.49,"sma_60":74.43,"sma_120":73.77},{"date":"2025-11-20","open":72.13,"high":72.22,"low":72.11,"close":72.16,"volume":8461082,"rsi_14":43.1,"sma_20":74.46,"sma_60":74.44,"sma_120":73.79},{"date":"2025-11-21","open":72.36,"high":72.36,"low":72.22,"close":72.33,"volume":6818362,"rsi_14":58.49,"sma_20":74.43,"sma_60":74.45,"sma_120":73.8},{"date":"2025-11-24","open":72.43,"high":72.49,"low":72.36,"close":72.46,"volume":5734438,"rsi_14":60.71,"sma_20":74.41,"sma_60":74.46,"sma_120":73.82},{"date":"2025-11-25","open":72.51,"high":72.69,"low":72.51,"close":72.62,"volume":7446483,"rsi_14":72.56,"sma_20":74.4,"sma_60":74.49,"sma_120":73.84},{"date":"2025-11-26","open":72.59,"high":72.7,"low":72.49,"close":72.7,"volume":7327056,"rsi_14":68.53,"sma_20":74.41,"sma_60":74.51,"sma_120":73.86},{"date":"2025-11-28","open":72.66,"high":72.68,"low":72.51,"close":72.59,"volume":4812064,"rsi_14":64.9,"sma_20":74.42,"sma_60":74.52,"sma_120":73.88},{"date":"2025-12-01","open":72.32,"high":72.35,"low":72.26,"close":72.3,"volume":6891545,"rsi_14":48.51,"sma_20":74.4,"sma_60":74.52,"sma_120":73.9},{"date":"2025-12-02","open":72.3,"high":72.41,"low":72.27,"close":72.37,"volume":6756934,"rsi_14":44.68,"sma_20":74.4,"sma_60":74.52,"sma_120":73.91},{"date":"2025-12-03","open":72.46,"high":72.52,"low":72.39,"close":72.48,"volume":9774004,"rsi_14":48.47,"sma_20":74.41,"sma_60":74.52,"sma_120":73.92},{"date":"2025-12-04","open":72.41,"high":72.42,"low":72.31,"close":72.34,"volume":7337759,"rsi_14":50.53,"sma_20":74.42,"sma_60":74.52,"sma_120":73.94},{"date":"2025-12-05","open":72.36,"high":72.38,"low":72.21,"close":72.25,"volume":7270931,"rsi_14":51.08,"sma_20":74.41,"sma_60":74.51,"sma_120":73.95},{"date":"2025-12-08","open":72.25,"high":72.26,"low":72.04,"close":72.15,"volume":8570189,"rsi_14":47.15,"sma_20":74.4,"sma_60":74.5,"sma_120":73.96},{"date":"2025-12-09","open":72.26,"high":72.26,"low":72.07,"close":72.1,"volume":6661352,"rsi_14":44.27,"sma_20":74.39,"sma_60":74.49,"sma_120":73.97},{"date":"2025-12-10","open":72.07,"high":72.32,"low":72.06,"close":72.31,"volume":8771110,"rsi_14":50.71,"sma_20":74.38,"sma_60":74.48,"sma_120":73.98},{"date":"2025-12-11","open":72.45,"high":72.48,"low":72.29,"close":72.31,"volume":8924551,"rsi_14":48.0,"sma_20":74.36,"sma_60":74.48,"sma_120":73.99},{"date":"2025-12-12","open":72.1,"high":72.14,"low":72.07,"close":72.09,"volume":8117594,"rsi_14":38.05,"sma_20":74.35,"sma_60":74.47,"sma_120":74.0},{"date":"2025-12-15","open":72.23,"high":72.29,"low":72.14,"close":72.18,"volume":10495849,"rsi_14":36.82,"sma_20":74.35,"sma_60":74.46,"sma_120":74.01},{"date":"2025-12-16","open":72.18,"high":72.32,"low":72.12,"close":72.31,"volume":6999456,"rsi_14":35.86,"sma_20":74.35,"sma_60":74.46,"sma_120":74.01},{"date":"2025-12-17","open":72.24,"high":72.32,"low":72.23,"close":72.29,"volume":10071296,"rsi_14":32.81,"sma_20":74.35,"sma_60":74.46,"sma_120":74.02},{"date":"2025-12-18","open":72.45,"high":72.49,"low":72.38,"close":72.45,"volume":6940506,"rsi_14":33.33,"sma_20":74.35,"sma_60":74.46,"sma_120":74.02},{"date":"2025-12-19","open":72.37,"high":72.43,"low":72.32,"close":72.34,"volume":7540430,"rsi_14":42.86,"sma_20":74.33,"sma_60":74.45,"sma_120":74.03},{"date":"2025-12-22","open":72.33,"high":72.34,"low":72.27,"close":72.32,"volume":9855296,"rsi_14":39.44,"sma_20":74.31,"sma_60":74.45,"sma_120":74.04},{"date":"2025-12-23","open":72.16,"high":72.32,"low":72.15,"close":72.31,"volume":10188700,"rsi_14":34.09,"sma_20":74.28,"sma_60":74.45,"sma_120":74.04},{"date":"2025-12-24","open":72.38,"high":72.49,"low":72.35,"close":72.49,"volume":5341691,"rsi_14":46.32,"sma_20":74.24,"sma_60":74.44,"sma_120":74.05},{"date":"2025-12-26","open":72.54,"high":72.57,"low":72.44,"close":72.49,"volume":6730489,"rsi_14":49.61,"sma_20":74.21,"sma_60":74.44,"sma_120":74.07},{"date":"2025-12-29","open":72.55,"high":72.59,"low":72.5,"close":72.59,"volume":9105681,"rsi_14":58.27,"sma_20":74.18,"sma_60":74.44,"sma_120":74.08},{"date":"2025-12-30","open":72.52,"high":72.58,"low":72.48,"close":72.56,"volume":7743230,"rsi_14":59.2,"sma_20":74.19,"sma_60":74.44,"sma_120":74.09},{"date":"2025-12-31","open":72.47,"high":72.54,"low":72.36,"close":72.37,"volume":8846925,"rsi_14":42.28,"sma_20":74.17,"sma_60":74.44,"sma_120":74.1},{"date":"2026-01-02","open":72.42,"high":72.46,"low":72.32,"close":72.34,"volume":7453517,"rsi_14":41.27,"sma_20":74.15,"sma_60":74.43,"sma_120":74.11},{"date":"2026-01-05","open":72.41,"high":72.5,"low":72.38,"close":72.48,"volume":11059141,"rsi_14":56.41,"sma_20":74.15,"sma_60":74.43,"sma_120":74.12},{"date":"2026-01-06","open":72.42,"high":72.49,"low":72.33,"close":72.48,"volume":9078967,"rsi_14":52.78,"sma_20":74.15,"sma_60":74.43,"sma_120":74.13},{"date":"2026-01-07","open":72.59,"high":72.61,"low":72.49,"close":72.55,"volume":11576554,"rsi_14":50.0,"sma_20":74.16,"sma_60":74.43,"sma_120":74.15},{"date":"2026-01-08","open":72.42,"high":72.48,"low":72.4,"close":72.43,"volume":9906798,"rsi_14":45.13,"sma_20":74.16,"sma_60":74.42,"sma_120":74.16},{"date":"2026-01-09","open":72.48,"high":72.65,"low":72.43,"close":72.58,"volume":10536750,"rsi_14":55.83,"sma_20":74.16,"sma_60":74.41,"sma_120":74.17},{"date":"2026-01-12","open":72.5,"high":72.59,"low":72.46,"close":72.51,"volume":9851026,"rsi_14":57.76,"sma_20":74.16,"sma_60":74.4,"sma_120":74.17},{"date":"2026-01-13","open":72.6,"high":72.61,"low":72.51,"close":72.57,"volume":11835203,"rsi_14":60.83,"sma_20":74.17,"sma_60":74.39,"sma_120":74.19},{"date":"2026-01-14","open":72.61,"high":72.75,"low":72.61,"close":72.72,"volume":8765864,"rsi_14":65.67,"sma_20":74.19,"sma_60":74.38,"sma_120":74.2},{"date":"2026-01-15","open":72.74,"high":72.75,"low":72.61,"close":72.61,"volume":9959630,"rsi_14":55.12,"sma_20":74.19,"sma_60":74.37,"sma_120":74.21},{"date":"2026-01-16","open":72.61,"high":72.62,"low":72.48,"close":72.49,"volume":16105148,"rsi_14":50.36,"sma_20":74.19,"sma_60":74.36,"sma_120":74.22},{"date":"2026-01-20","open":72.21,"high":72.32,"low":72.2,"close":72.23,"volume":12945815,"rsi_14":38.06,"sma_20":74.18,"sma_60":74.34,"sma_120":74.22},{"date":"2026-01-21","open":72.31,"high":72.46,"low":72.25,"close":72.44,"volume":11453175,"rsi_14":46.24,"sma_20":74.18,"sma_60":74.32,"sma_120":74.23},{"date":"2026-01-22","open":72.39,"high":72.5,"low":72.35,"close":72.47,"volume":13512416,"rsi_14":53.21,"sma_20":74.19,"sma_60":74.31,"sma_120":74.24},{"date":"2026-01-23","open":72.49,"high":72.55,"low":72.42,"close":72.54,"volume":8079700,"rsi_14":56.52,"sma_20":74.2,"sma_60":74.3,"sma_120":74.24},{"date":"2026-01-26","open":72.63,"high":72.67,"low":72.6,"close":72.63,"volume":7137300,"rsi_14":55.13,"sma_20":74.21,"sma_60":74.28,"sma_120":74.25},{"date":"2026-01-27","open":72.6,"high":72.67,"low":72.54,"close":72.57,"volume":9827900,"rsi_14":53.09,"sma_20":74.21,"sma_60":74.28,"sma_120":74.25},{"date":"2026-01-28","open":72.53,"high":72.55,"low":72.45,"close":72.54,"volume":9328300,"rsi_14":49.68,"sma_20":74.21,"sma_60":74.27,"sma_120":74.26},{"date":"2026-01-29","open":72.45,"high":72.61,"low":72.44,"close":72.55,"volume":16397300,"rsi_14":54.48,"sma_20":74.21,"sma_60":74.27,"sma_120":74.27},{"date":"2026-01-30","open":72.54,"high":72.59,"low":72.47,"close":72.52,"volume":8977500,"rsi_14":47.73,"sma_20":74.22,"sma_60":74.27,"sma_120":74.27},{"date":"2026-02-02","open":72.57,"high":72.58,"low":72.43,"close":72.45,"volume":8636400,"rsi_14":40.13,"sma_20":74.21,"sma_60":74.26,"sma_120":74.28},{"date":"2026-02-03","open":72.4,"high":72.48,"low":72.38,"close":72.47,"volume":11287100,"rsi_14":38.56,"sma_20":74.2,"sma_60":74.26,"sma_120":74.28},{"date":"2026-02-04","open":72.43,"high":72.5,"low":72.39,"close":72.44,"volume":11709600,"rsi_14":31.21,"sma_20":74.19,"sma_60":74.25,"sma_120":74.28},{"date":"2026-02-05","open":72.6,"high":72.77,"low":72.55,"close":72.76,"volume":12216700,"rsi_14":46.91,"sma_20":74.18,"sma_60":74.25,"sma_120":74.29},{"date":"2026-02-06","open":72.77,"high":72.78,"low":72.67,"close":72.77,"volume":8257200,"rsi_14":50.99,"sma_20":74.19,"sma_60":74.25,"sma_120":74.29},{"date":"2026-02-09","open":72.71,"high":72.8,"low":72.68,"close":72.78,"volume":9429800,"rsi_14":62.7,"sma_20":74.19,"sma_60":74.24,"sma_120":74.3},{"date":"2026-02-10","open":72.98,"high":73.05,"low":72.96,"close":73.0,"volume":8287673,"rsi_14":61.75,"sma_20":74.21,"sma_60":74.3,"sma_120":74.25},{"date":"2026-02-11","open":72.84,"high":73.01,"low":72.83,"close":72.85,"volume":7963797,"rsi_14":53.8,"sma_20":74.22,"sma_60":74.29,"sma_120":74.25},{"date":"2026-02-12","open":72.99,"high":73.21,"low":72.96,"close":73.19,"volume":9884338,"rsi_14":61.01,"sma_20":74.24,"sma_60":74.29,"sma_120":74.26},{"date":"2026-02-13","open":73.36,"high":73.42,"low":73.33,"close":73.4,"volume":8307935,"rsi_14":63.36,"sma_20":74.27,"sma_60":74.29,"sma_120":74.27},{"date":"2026-02-17","open":73.41,"high":73.43,"low":73.35,"close":73.39,"volume":9680323,"rsi_14":67.05,"sma_20":74.27,"sma_60":74.27,"sma_120":74.35},{"date":"2026-02-18","open":73.31,"high":73.38,"low":73.29,"close":73.31,"volume":6972500,"rsi_14":65.17,"sma_20":74.32,"sma_60":74.28,"sma_120":74.35},{"date":"2026-02-19","open":73.25,"high":73.37,"low":73.25,"close":73.34,"volume":8147900,"rsi_14":65.56,"sma_20":74.35,"sma_60":74.29,"sma_120":74.36},{"date":"2026-02-20","open":73.36,"high":73.36,"low":73.21,"close":73.33,"volume":9131324,"rsi_14":66.29,"sma_20":74.38,"sma_60":74.29,"sma_120":74.37},{"date":"2026-02-23","open":73.36,"high":73.54,"low":73.36,"close":73.49,"volume":6286900,"rsi_14":82.72,"sma_20":74.42,"sma_60":74.3,"sma_120":74.38},{"date":"2026-02-24","open":73.47,"high":73.49,"low":73.41,"close":73.45,"volume":9849293,"rsi_14":66.51,"sma_20":74.38,"sma_60":74.32,"sma_120":74.3},{"date":"2026-02-25","open":73.4,"high":73.49,"low":73.4,"close":73.43,"volume":6997414,"rsi_14":80.98,"sma_20":74.48,"sma_60":74.3,"sma_120":74.4},{"date":"2026-02-26","open":73.47,"high":73.55,"low":73.46,"close":73.54,"volume":14870828,"rsi_14":64.25,"sma_20":74.46,"sma_60":74.34,"sma_120":74.33},{"date":"2026-02-27","open":73.67,"high":73.75,"low":73.65,"close":73.69,"volume":8500869,"rsi_14":70.14,"sma_20":74.51,"sma_60":74.35,"sma_120":74.34},{"date":"2026-03-02","open":73.47,"high":73.49,"low":73.3,"close":73.39,"volume":7881294,"rsi_14":59.42,"sma_20":74.59,"sma_60":74.33,"sma_120":74.42},{"date":"2026-03-03","open":73.09,"high":73.41,"low":73.06,"close":73.31,"volume":8934231,"rsi_14":52.33,"sma_20":74.62,"sma_60":74.33,"sma_120":74.42},{"date":"2026-03-04","open":73.33,"high":73.35,"low":73.25,"close":73.26,"volume":11300628,"rsi_14":58.53,"sma_20":74.56,"sma_60":74.36,"sma_120":74.37},{"date":"2026-03-05","open":73.04,"high":73.12,"low":73.0,"close":73.1,"volume":10009715,"rsi_14":53.68,"sma_20":74.56,"sma_60":74.36,"sma_120":74.38},{"date":"2026-03-06","open":72.88,"high":73.17,"low":72.82,"close":73.0,"volume":10878035,"rsi_14":44.55,"sma_20":74.55,"sma_60":74.36,"sma_120":74.38},{"date":"2026-03-09","open":72.91,"high":73.25,"low":72.87,"close":73.2,"volume":8200076,"rsi_14":37.93,"sma_20":74.68,"sma_60":74.34,"sma_120":74.42},{"date":"2026-03-10","open":73.14,"high":73.2,"low":72.97,"close":72.98,"volume":8587074,"rsi_14":34.92,"sma_20":74.68,"sma_60":74.34,"sma_120":74.41},{"date":"2026-03-11","open":72.86,"high":72.86,"low":72.61,"close":72.65,"volume":9003161,"rsi_14":27.19,"sma_20":74.56,"sma_60":74.36,"sma_120":74.4},{"date":"2026-03-12","open":72.53,"high":72.59,"low":72.32,"close":72.39,"volume":12379958,"rsi_14":25.71,"sma_20":74.62,"sma_60":74.33,"sma_120":74.4},{"date":"2026-03-13","open":72.51,"high":72.56,"low":72.28,"close":72.32,"volume":7060142,"rsi_14":24.18,"sma_20":74.5,"sma_60":74.33,"sma_120":74.39},{"date":"2026-03-16","open":72.59,"high":72.64,"low":72.51,"close":72.59,"volume":7716573,"rsi_14":28.85,"sma_20":74.47,"sma_60":74.32,"sma_120":74.39},{"date":"2026-03-17","open":72.69,"high":72.77,"low":72.69,"close":72.74,"volume":5948526,"rsi_14":32.97,"sma_20":74.45,"sma_60":74.31,"sma_120":74.4},{"date":"2026-03-18","open":72.66,"high":72.71,"low":72.44,"close":72.45,"volume":9210941,"rsi_14":27.05,"sma_20":74.41,"sma_60":74.29,"sma_120":74.4},{"date":"2026-03-19","open":72.29,"high":72.62,"low":72.26,"close":72.53,"volume":8861681,"rsi_14":25.26,"sma_20":74.35,"sma_60":74.27,"sma_120":74.39},{"date":"2026-03-20","open":72.28,"high":72.3,"low":71.94,"close":71.94,"volume":12983191,"rsi_14":24.74,"sma_20":74.26,"sma_60":74.25,"sma_120":74.39},{"date":"2026-03-23","open":72.07,"high":72.38,"low":72.02,"close":72.22,"volume":14898762,"rsi_14":32.15,"sma_20":74.2,"sma_60":74.24,"sma_120":74.38},{"date":"2026-03-24","open":71.95,"high":72.18,"low":71.9,"close":72.03,"volume":11800757,"rsi_14":30.77,"sma_20":74.11,"sma_60":74.22,"sma_120":74.37},{"date":"2026-03-25","open":72.33,"high":72.39,"low":72.22,"close":72.31,"volume":9313455,"rsi_14":38.1,"sma_20":74.04,"sma_60":74.2,"sma_120":74.36},{"date":"2026-03-26","open":72.1,"high":72.2,"low":71.88,"close":71.89,"volume":8602892,"rsi_14":34.69,"sma_20":73.95,"sma_60":74.19,"sma_120":74.35},{"date":"2026-03-27","open":71.76,"high":71.98,"low":71.71,"close":71.89,"volume":13021837,"rsi_14":30.75,"sma_20":73.85,"sma_60":74.17,"sma_120":74.33},{"date":"2026-03-30","open":72.25,"high":72.37,"low":72.19,"close":72.25,"volume":10353779,"rsi_14":39.78,"sma_20":73.79,"sma_60":74.16,"sma_120":74.32},{"date":"2026-03-31","open":72.43,"high":72.54,"low":72.34,"close":72.41,"volume":10948304,"rsi_14":46.38,"sma_20":73.74,"sma_60":74.15,"sma_120":74.32},{"date":"2026-04-01","open":72.44,"high":72.57,"low":72.4,"close":72.44,"volume":9624794,"rsi_14":47.06,"sma_20":73.69,"sma_60":74.14,"sma_120":74.31},{"date":"2026-04-02","open":72.38,"high":72.66,"low":72.36,"close":72.59,"volume":7975625,"rsi_14":50.43,"sma_20":73.65,"sma_60":74.13,"sma_120":74.3},{"date":"2026-04-06","open":72.46,"high":72.57,"low":72.44,"close":72.49,"volume":9844314,"rsi_14":44.58,"sma_20":73.61,"sma_60":74.12,"sma_120":74.29},{"date":"2026-04-07","open":72.51,"high":72.61,"low":72.27,"close":72.59,"volume":7269993,"rsi_14":43.9,"sma_20":73.57,"sma_60":74.11,"sma_120":74.28},{"date":"2026-04-08","open":72.94,"high":72.96,"low":72.68,"close":72.73,"volume":5760153,"rsi_14":50.64,"sma_20":73.54,"sma_60":74.1,"sma_120":74.28},{"date":"2026-04-09","open":72.69,"high":72.9,"low":72.59,"close":72.76,"volume":5646825,"rsi_14":49.84,"sma_20":73.53,"sma_60":74.09,"sma_120":74.27},{"date":"2026-04-10","open":72.75,"high":72.78,"low":72.64,"close":72.65,"volume":6334274,"rsi_14":59.07,"sma_20":73.54,"sma_60":74.08,"sma_120":74.27},{"date":"2026-04-13","open":72.65,"high":72.83,"low":72.61,"close":72.81,"volume":6438078,"rsi_14":57.09,"sma_20":73.55,"sma_60":74.08,"sma_120":74.27},{"date":"2026-04-14","open":72.85,"high":73.0,"low":72.79,"close":72.99,"volume":5600139,"rsi_14":64.63,"sma_20":73.56,"sma_60":74.08,"sma_120":74.26},{"date":"2026-04-15","open":72.91,"high":72.94,"low":72.83,"close":72.89,"volume":6724343,"rsi_14":57.46,"sma_20":73.55,"sma_60":74.07,"sma_120":74.26},{"date":"2026-04-16","open":72.95,"high":72.97,"low":72.73,"close":72.78,"volume":7582499,"rsi_14":66.84,"sma_20":73.56,"sma_60":74.07,"sma_120":74.25},{"date":"2026-04-17","open":73.07,"high":73.16,"low":73.02,"close":73.07,"volume":5806931,"rsi_14":71.11,"sma_20":73.57,"sma_60":74.06,"sma_120":74.25},{"date":"2026-04-20","open":73.06,"high":73.06,"low":72.93,"close":73.02,"volume":7609615,"rsi_14":63.73,"sma_20":73.61,"sma_60":74.06,"sma_120":74.25},{"date":"2026-04-21","open":72.94,"high":72.98,"low":72.78,"close":72.79,"volume":5852613,"rsi_14":53.5,"sma_20":73.63,"sma_60":74.05,"sma_120":74.25},{"date":"2026-04-22","open":72.97,"high":72.99,"low":72.86,"close":72.87,"volume":5936814,"rsi_14":61.83,"sma_20":73.66,"sma_60":74.05,"sma_120":74.24},{"date":"2026-04-23","open":72.87,"high":72.94,"low":72.64,"close":72.74,"volume":6181452,"rsi_14":54.1,"sma_20":73.67,"sma_60":74.04,"sma_120":74.24},{"date":"2026-04-24","open":72.76,"high":72.9,"low":72.67,"close":72.87,"volume":5118167,"rsi_14":60.54,"sma_20":73.71,"sma_60":74.04,"sma_120":74.23},{"date":"2026-04-27","open":72.81,"high":72.86,"low":72.71,"close":72.75,"volume":6095172,"rsi_14":54.3,"sma_20":73.74,"sma_60":74.03,"sma_120":74.23},{"date":"2026-04-28","open":72.66,"high":72.73,"low":72.61,"close":72.73,"volume":7241979,"rsi_14":50.0,"sma_20":73.75,"sma_60":74.02,"sma_120":74.22},{"date":"2026-04-29","open":72.56,"high":72.56,"low":72.34,"close":72.41,"volume":7206968,"rsi_14":41.18,"sma_20":73.74,"sma_60":74.01,"sma_120":74.21},{"date":"2026-04-30","open":72.55,"high":72.59,"low":72.46,"close":72.52,"volume":7829147,"rsi_14":46.57,"sma_20":73.74,"sma_60":74.0,"sma_120":74.2},{"date":"2026-05-01","open":72.56,"high":72.78,"low":72.52,"close":72.62,"volume":6928230,"rsi_14":39.11,"sma_20":73.73,"sma_60":73.98,"sma_120":74.19},{"date":"2026-05-04","open":72.52,"high":72.54,"low":72.24,"close":72.37,"volume":7912179,"rsi_14":29.19,"sma_20":73.71,"sma_60":73.96,"sma_120":74.17},{"date":"2026-05-05","open":72.44,"high":72.57,"low":72.44,"close":72.5,"volume":8336196,"rsi_14":34.91,"sma_20":73.69,"sma_60":73.94,"sma_120":74.16},{"date":"2026-05-06","open":72.75,"high":72.82,"low":72.72,"close":72.8,"volume":7658317,"rsi_14":45.26,"sma_20":73.69,"sma_60":73.93,"sma_120":74.14},{"date":"2026-05-07","open":72.9,"high":72.9,"low":72.58,"close":72.62,"volume":9777000,"rsi_14":34.23,"sma_20":73.67,"sma_60":73.92,"sma_120":74.13},{"date":"2026-05-08","open":72.81,"high":72.86,"low":72.77,"close":72.8,"volume":7382796,"rsi_14":40.25,"sma_20":73.66,"sma_60":73.91,"sma_120":74.12},{"date":"2026-05-11","open":72.72,"high":72.75,"low":72.62,"close":72.63,"volume":9494207,"rsi_14":41.13,"sma_20":73.64,"sma_60":73.9,"sma_120":74.1},{"date":"2026-05-12","open":72.47,"high":72.48,"low":72.39,"close":72.41,"volume":7431707,"rsi_14":35.51,"sma_20":73.6,"sma_60":73.88,"sma_120":74.09},{"date":"2026-05-13","open":72.39,"high":72.45,"low":72.29,"close":72.44,"volume":10760977,"rsi_14":38.3,"sma_20":73.56,"sma_60":73.86,"sma_120":74.07},{"date":"2026-05-14","open":72.48,"high":72.64,"low":72.41,"close":72.42,"volume":6262495,"rsi_14":34.37,"sma_20":73.53,"sma_60":73.83,"sma_120":74.06},{"date":"2026-05-15","open":72.08,"high":72.1,"low":71.96,"close":72.0,"volume":12189888,"rsi_14":30.31,"sma_20":73.47,"sma_60":73.8,"sma_120":74.04},{"date":"2026-05-18","open":72.04,"high":72.12,"low":71.85,"close":71.95,"volume":8771710,"rsi_14":29.96,"sma_20":73.4,"sma_60":73.76,"sma_120":74.03},{"date":"2026-05-19","open":71.73,"high":71.81,"low":71.61,"close":71.72,"volume":13221169,"rsi_14":31.05,"sma_20":73.34,"sma_60":73.72,"sma_120":74.01},{"date":"2026-05-20","open":71.74,"high":72.16,"low":71.73,"close":72.11,"volume":11112992,"rsi_14":38.27,"sma_20":73.28,"sma_60":73.69,"sma_120":74.0},{"date":"2026-05-21","open":71.91,"high":72.2,"low":71.84,"close":72.19,"volume":10364598,"rsi_14":42.07,"sma_20":73.25,"sma_60":73.65,"sma_120":73.99},{"date":"2026-05-22","open":72.3,"high":72.31,"low":72.08,"close":72.26,"volume":6824182,"rsi_14":47.83,"sma_20":73.2,"sma_60":73.62,"sma_120":73.98},{"date":"2026-05-26","open":72.52,"high":72.54,"low":72.39,"close":72.47,"volume":7379325,"rsi_14":49.43,"sma_20":73.18,"sma_60":73.59,"sma_120":73.97},{"date":"2026-05-27","open":72.55,"high":72.6,"low":72.5,"close":72.54,"volume":7353305,"rsi_14":44.3,"sma_20":73.15,"sma_60":73.56,"sma_120":73.96},{"date":"2026-05-28","open":72.55,"high":72.73,"low":72.5,"close":72.68,"volume":7245493,"rsi_14":51.29,"sma_20":73.16,"sma_60":73.54,"sma_120":73.95},{"date":"2026-05-29","open":72.72,"high":72.8,"low":72.64,"close":72.71,"volume":9178332,"rsi_14":47.93,"sma_20":73.15,"sma_60":73.53,"sma_120":73.94},{"date":"2026-06-01","open":72.5,"high":72.69,"low":72.44,"close":72.68,"volume":7268319,"rsi_14":45.81,"sma_20":73.14,"sma_60":73.51,"sma_120":73.94},{"date":"2026-06-02","open":72.77,"high":72.8,"low":72.66,"close":72.7,"volume":7682671,"rsi_14":51.21,"sma_20":73.15,"sma_60":73.49,"sma_120":73.93},{"date":"2026-06-03","open":72.54,"high":72.62,"low":72.48,"close":72.56,"volume":9330688,"rsi_14":47.25,"sma_20":73.14,"sma_60":73.47,"sma_120":73.92},{"date":"2026-06-04","open":72.69,"high":72.73,"low":72.63,"close":72.66,"volume":6815029,"rsi_14":50.0,"sma_20":73.12,"sma_60":73.45,"sma_120":73.91},{"date":"2026-06-05","open":72.44,"high":72.45,"low":72.32,"close":72.33,"volume":8487197,"rsi_14":52.07,"sma_20":73.09,"sma_60":73.43,"sma_120":73.9},{"date":"2026-06-08","open":72.48,"high":72.51,"low":72.31,"close":72.31,"volume":14018968,"rsi_14":52.8,"sma_20":73.06,"sma_60":73.42,"sma_120":73.88},{"date":"2026-06-09","open":72.42,"high":72.5,"low":72.34,"close":72.47,"volume":8703469,"rsi_14":62.62,"sma_20":73.04,"sma_60":73.41,"sma_120":73.87},{"date":"2026-06-10","open":72.47,"high":72.54,"low":72.34,"close":72.41,"volume":5252524,"rsi_14":51.74,"sma_20":73.02,"sma_60":73.39,"sma_120":73.86},{"date":"2026-06-11","open":72.48,"high":72.86,"low":72.44,"close":72.83,"volume":9058743,"rsi_14":59.71,"sma_20":73.03,"sma_60":73.38,"sma_120":73.85},{"date":"2026-06-12","open":72.71,"high":72.79,"low":72.61,"close":72.74,"volume":7381030,"rsi_14":55.77,"sma_20":73.04,"sma_60":73.38,"sma_120":73.83},{"date":"2026-06-15","open":72.88,"high":72.93,"low":72.79,"close":72.8,"volume":7738294,"rsi_14":52.33,"sma_20":73.06,"sma_60":73.37,"sma_120":73.82},{"date":"2026-06-16","open":72.84,"high":72.98,"low":72.82,"close":72.91,"volume":5902839,"rsi_14":53.3,"sma_20":73.1,"sma_60":73.37,"sma_120":73.81},{"date":"2026-06-17","open":72.92,"high":72.97,"low":72.62,"close":72.64,"volume":8531607,"rsi_14":43.33,"sma_20":73.13,"sma_60":73.37,"sma_120":73.8},{"date":"2026-06-18","open":72.82,"high":73.0,"low":72.82,"close":72.84,"volume":6312452,"rsi_14":47.35,"sma_20":73.16,"sma_60":73.37,"sma_120":73.79},{"date":"2026-06-22","open":72.67,"high":72.72,"low":72.61,"close":72.64,"volume":7359408,"rsi_14":49.08,"sma_20":73.17,"sma_60":73.36,"sma_120":73.78},{"date":"2026-06-23","open":72.68,"high":72.8,"low":72.68,"close":72.72,"volume":7081817,"rsi_14":50.45,"sma_20":73.18,"sma_60":73.36,"sma_120":73.77},{"date":"2026-06-24","open":72.98,"high":73.1,"low":72.96,"close":73.05,"volume":7819390,"rsi_14":60.08,"sma_20":73.2,"sma_60":73.37,"sma_120":73.77},{"date":"2026-06-25","open":73.14,"high":73.23,"low":73.09,"close":73.1,"volume":7639061,"rsi_14":59.24,"sma_20":73.21,"sma_60":73.37,"sma_120":73.77},{"date":"2026-06-26","open":73.07,"high":73.22,"low":73.06,"close":73.17,"volume":5965074,"rsi_14":69.81,"sma_20":73.23,"sma_60":73.37,"sma_120":73.76},{"date":"2026-06-29","open":73.19,"high":73.23,"low":73.14,"close":73.21,"volume":7224768,"rsi_14":71.03,"sma_20":73.24,"sma_60":73.38,"sma_120":73.76},{"date":"2026-06-30","open":73.11,"high":73.12,"low":72.9,"close":72.91,"volume":11653176,"rsi_14":59.65,"sma_20":73.25,"sma_60":73.37,"sma_120":73.75},{"date":"2026-07-01","open":72.78,"high":72.89,"low":72.73,"close":72.81,"volume":20719004,"rsi_14":52.92,"sma_20":73.24,"sma_60":73.37,"sma_120":73.74},{"date":"2026-07-02","open":72.81,"high":72.92,"low":72.79,"close":72.86,"volume":7628299,"rsi_14":45.0,"sma_20":73.25,"sma_60":73.36,"sma_120":73.73},{"date":"2026-07-06","open":72.84,"high":72.89,"low":72.78,"close":72.89,"volume":10192104,"rsi_14":47.66,"sma_20":73.24,"sma_60":73.35,"sma_120":73.72},{"date":"2026-07-07","open":72.75,"high":72.79,"low":72.55,"close":72.6,"volume":8412401,"rsi_14":40.51,"sma_20":73.25,"sma_60":73.34,"sma_120":73.71},{"date":"2026-07-08","open":72.48,"high":72.49,"low":72.34,"close":72.45,"volume":8944897,"rsi_14":35.27,"sma_20":73.24,"sma_60":73.32,"sma_120":73.7},{"date":"2026-07-09","open":72.5,"high":72.67,"low":72.5,"close":72.58,"volume":8250730,"rsi_14":43.17,"sma_20":73.23,"sma_60":73.3,"sma_120":73.69},{"date":"2026-07-10","open":72.58,"high":72.6,"low":72.45,"close":72.52,"volume":7170798,"rsi_14":36.62,"sma_20":73.23,"sma_60":73.28,"sma_120":73.68},{"date":"2026-07-13","open":72.4,"high":72.5,"low":72.24,"close":72.25,"volume":7595502,"rsi_14":35.45,"sma_20":73.18,"sma_60":73.26,"sma_120":73.67},{"date":"2026-07-14","open":72.43,"high":72.54,"low":72.38,"close":72.45,"volume":8081122,"rsi_14":38.79,"sma_20":73.16,"sma_60":73.24,"sma_120":73.66},{"date":"2026-07-15","open":72.5,"high":72.64,"low":72.47,"close":72.57,"volume":6181226,"rsi_14":32.7,"sma_20":73.13,"sma_60":73.22,"sma_120":73.64},{"date":"2026-07-16","open":72.47,"high":72.58,"low":72.44,"close":72.56,"volume":6109044,"rsi_14":30.92,"sma_20":73.1,"sma_60":73.2,"sma_120":73.63},{"date":"2026-07-17","open":72.63,"high":72.75,"low":72.58,"close":72.61,"volume":5836037,"rsi_14":30.24,"sma_20":73.09,"sma_60":73.19,"sma_120":73.62},{"date":"2026-07-20","open":72.57,"high":72.59,"low":72.37,"close":72.43,"volume":5578253,"rsi_14":26.48,"sma_20":73.06,"sma_60":73.17,"sma_120":73.61},{"date":"2026-07-21","open":72.32,"high":72.33,"low":72.23,"close":72.26,"volume":5679137,"rsi_14":28.22,"sma_20":73.03,"sma_60":73.15,"sma_120":73.6},{"date":"2026-07-22","open":72.24,"high":72.27,"low":72.13,"close":72.15,"volume":5862968,"rsi_14":31.87,"sma_20":72.98,"sma_60":73.12,"sma_120":73.58},{"date":"2026-07-23","open":71.95,"high":72.02,"low":71.92,"close":72.0,"volume":7641631,"rsi_14":27.6,"sma_20":72.92,"sma_60":73.1,"sma_120":73.56},{"date":"2026-07-24","open":72.02,"high":72.18,"low":72.01,"close":72.06,"volume":5695844,"rsi_14":28.72,"sma_20":72.85,"sma_60":73.07,"sma_120":73.55},{"date":"2026-07-27","open":72.18,"high":72.25,"low":72.14,"close":72.21,"volume":5667460,"rsi_14":39.23,"sma_20":72.79,"sma_60":73.06,"sma_120":73.53},{"date":"2026-07-28","open":72.28,"high":72.45,"low":72.26,"close":72.39,"volume":5279684,"rsi_14":48.37,"sma_20":72.74,"sma_60":73.04,"sma_120":73.52},{"date":"2026-07-29","open":72.31,"high":72.38,"low":72.12,"close":72.13,"volume":6764859,"rsi_14":38.58,"sma_20":72.69,"sma_60":73.03,"sma_120":73.5},{"date":"2026-07-30","open":72.19,"high":72.23,"low":72.11,"close":72.17,"volume":7745890,"rsi_14":41.03,"sma_20":72.66,"sma_60":73.02,"sma_120":73.49},{"date":"2026-07-31","open":72.05,"high":72.08,"low":71.88,"close":71.98,"volume":6366430,"rsi_14":42.78,"sma_20":72.61,"sma_60":73.0,"sma_120":73.47},{"date":"2026-08-03","open":72.12,"high":72.18,"low":72.06,"close":72.15,"volume":6747450,"rsi_14":34.29,"sma_20":72.56,"sma_60":72.98,"sma_120":73.47},{"date":"2026-08-04","open":72.34,"high":72.45,"low":72.33,"close":72.44,"volume":7988714,"rsi_14":40.1,"sma_20":72.54,"sma_60":72.96,"sma_120":73.46},{"date":"2026-08-05","open":72.42,"high":72.5,"low":72.37,"close":72.46,"volume":11713580,"rsi_14":40.93,"sma_20":72.53,"sma_60":72.94,"sma_120":73.44},{"date":"2026-08-06","open":72.35,"high":72.38,"low":72.22,"close":72.25,"volume":9424212},{"date":"2026-08-07","open":72.45,"high":72.48,"low":72.32,"close":72.4,"volume":10067597,"rsi_14":43.2,"sma_20":72.48,"sma_60":72.91,"sma_120":73.4},{"date":"2026-08-10","open":72.37,"high":72.37,"low":72.14,"close":72.15,"volume":5899190,"rsi_14":41.49,"sma_20":72.47,"sma_60":72.89,"sma_120":73.38},{"date":"2026-08-11","open":72.25,"high":72.32,"low":72.2,"close":72.21,"volume":9482929},{"date":"2026-08-12","open":72.39,"high":72.39,"low":72.25,"close":72.28,"volume":7233414,"rsi_14":50.75,"sma_20":72.41,"sma_60":72.87,"sma_120":73.33},{"date":"2026-08-13","open":72.49,"high":72.61,"low":72.45,"close":72.48,"volume":16962493,"rsi_14":53.95,"sma_20":72.4,"sma_60":72.87,"sma_120":73.31},{"date":"2026-08-14","open":72.47,"high":72.48,"low":72.27,"close":72.31,"volume":6219830,"rsi_14":46.54,"sma_20":72.37,"sma_60":72.86,"sma_120":73.29},{"date":"2026-08-17","open":72.24,"high":72.29,"low":72.13,"close":72.16,"volume":7752099,"rsi_14":38.79,"sma_20":72.34,"sma_60":72.85,"sma_120":73.27},{"date":"2026-08-18","open":72.08,"high":72.26,"low":72.06,"close":72.22,"volume":6902276,"rsi_14":45.88,"sma_20":72.33,"sma_60":72.84,"sma_120":73.25},{"date":"2026-08-19","open":72.51,"high":72.57,"low":72.39,"close":72.56,"volume":6644723},{"date":"2026-08-20","open":72.33,"high":72.42,"low":72.27,"close":72.34,"volume":7095353,"rsi_14":52.42,"sma_20":72.34,"sma_60":72.82,"sma_120":73.2},{"date":"2026-08-21","open":72.3,"high":72.35,"low":72.2,"close":72.23,"volume":7014330,"rsi_14":51.74,"sma_20":72.34,"sma_60":72.8,"sma_120":73.18},{"date":"2026-08-24","open":72.3,"high":72.42,"low":72.3,"close":72.37,"volume":6784415},{"date":"2026-08-25","open":72.55,"high":72.68,"low":72.52,"close":72.67,"volume":6293788,"rsi_14":54.32,"sma_20":72.34,"sma_60":72.77,"sma_120":73.15},{"date":"2026-08-26","open":72.58,"high":72.59,"low":72.5,"close":72.58,"volume":7065124,"rsi_14":57.14,"sma_20":72.35,"sma_60":72.76,"sma_120":73.13},{"date":"2026-08-27","open":72.58,"high":72.63,"low":72.5,"close":72.54,"volume":6875191,"rsi_14":53.18,"sma_20":72.35,"sma_60":72.75,"sma_120":73.12},{"date":"2026-08-28","open":72.51,"high":72.66,"low":72.3,"close":72.31,"volume":7872117,"rsi_14":53.67,"sma_20":72.36,"sma_60":72.74,"sma_120":73.1},{"date":"2026-08-31","open":72.23,"high":72.26,"low":72.16,"close":72.24,"volume":6571418},{"date":"2026-09-01","open":71.85,"high":71.99,"low":71.77,"close":71.79,"volume":8139472,"rsi_14":40.47,"sma_20":72.33,"sma_60":72.71,"sma_120":73.07},{"date":"2026-09-02","open":71.81,"high":71.86,"low":71.74,"close":71.83,"volume":11187370,"rsi_14":36.51,"sma_20":72.3,"sma_60":72.69,"sma_120":73.05},{"date":"2026-09-03","open":72.01,"high":72.05,"low":71.92,"close":71.93,"volume":9481564,"rsi_14":41.88,"sma_20":72.28,"sma_60":72.67,"sma_120":73.04},{"date":"2026-09-04","open":71.94,"high":72.02,"low":71.92,"close":71.95,"volume":8168447,"rsi_14":45.25,"sma_20":72.26,"sma_60":72.66,"sma_120":73.02},{"date":"2026-09-08","open":71.95,"high":72.0,"low":71.81,"close":71.89,"volume":10853205,"rsi_14":42.53,"sma_20":72.24,"sma_60":72.63,"sma_120":73.01},{"date":"2026-09-09","open":71.85,"high":71.9,"low":71.65,"close":71.73,"volume":9970905,"rsi_14":29.56,"sma_20":72.22,"sma_60":72.61,"sma_120":72.99},{"date":"2026-09-10","open":71.41,"high":71.51,"low":71.25,"close":71.27,"volume":12578446,"rsi_14":26.43,"sma_20":72.17,"sma_60":72.57,"sma_120":72.97},{"date":"2026-09-11","open":71.41,"high":71.45,"low":71.18,"close":71.22,"volume":9360054,"rsi_14":27.15,"sma_20":72.11,"sma_60":72.54,"sma_120":72.95},{"date":"2026-09-14","open":71.14,"high":71.35,"low":71.03,"close":71.17,"volume":11357911,"rsi_14":21.7,"sma_20":72.05,"sma_60":72.5,"sma_120":72.93},{"date":"2026-09-15","open":71.11,"high":71.17,"low":71.07,"close":71.15,"volume":12779012,"rsi_14":8.7,"sma_20":72.0,"sma_60":72.47,"sma_120":72.92},{"date":"2026-09-16","open":71.24,"high":71.41,"low":71.09,"close":71.11,"volume":7995612,"rsi_14":8.94,"sma_20":71.94,"sma_60":72.43,"sma_120":72.9},{"date":"2026-09-17","open":71.41,"high":71.48,"low":71.34,"close":71.47,"volume":7153159,"rsi_14":24.64,"sma_20":71.89,"sma_60":72.4,"sma_120":72.88},{"date":"2026-09-18","open":71.27,"high":71.37,"low":71.18,"close":71.2,"volume":6688710,"rsi_14":24.19,"sma_20":71.83,"sma_60":72.36,"sma_120":72.87},{"date":"2026-09-21","open":71.39,"high":71.4,"low":71.31,"close":71.4,"volume":7595998,"rsi_14":31.58,"sma_20":71.79,"sma_60":72.33,"sma_120":72.85},{"date":"2026-09-22","open":71.43,"high":71.46,"low":71.3,"close":71.41,"volume":7796018},{"date":"2026-09-23","open":71.27,"high":71.29,"low":70.68,"close":70.81,"volume":12872624,"rsi_14":28.75,"sma_20":71.65,"sma_60":72.24,"sma_120":72.81},{"date":"2026-09-24","open":70.86,"high":70.89,"low":70.44,"close":70.45,"volume":12878711,"rsi_14":22.18,"sma_20":71.54,"sma_60":72.19,"sma_120":72.78},{"date":"2026-09-25","open":70.54,"high":70.65,"low":70.33,"close":70.63,"volume":9331003,"rsi_14":26.6,"sma_20":71.45,"sma_60":72.15,"sma_120":72.76},{"date":"2026-09-28","open":70.06,"high":70.14,"low":69.88,"close":70.03,"volume":11047798,"rsi_14":24.12,"sma_20":71.35,"sma_60":72.11,"sma_120":72.73},{"date":"2026-09-29","open":70.01,"high":70.02,"low":69.77,"close":69.98,"volume":12014307,"rsi_14":25.0,"sma_20":71.25,"sma_60":72.06,"sma_120":72.7},{"date":"2026-09-30","open":70.07,"high":70.15,"low":69.73,"close":69.9,"volume":14738148,"rsi_14":28.63,"sma_20":71.16,"sma_60":72.01,"sma_120":72.67},{"date":"2026-10-01","open":69.74,"high":70.19,"low":69.65,"close":70.09,"volume":20247319,"rsi_14":28.52,"sma_20":71.08,"sma_60":71.97,"sma_120":72.64},{"date":"2026-10-02","open":70.23,"high":70.3,"low":69.88,"close":69.94,"volume":13884598,"rsi_14":27.47,"sma_20":70.98,"sma_60":71.92,"sma_120":72.61},{"date":"2026-10-05","open":69.88,"high":69.95,"low":69.72,"close":69.88,"volume":17723922,"rsi_14":27.08,"sma_20":70.87,"sma_60":71.87,"sma_120":72.58},{"date":"2026-10-06","open":69.94,"high":70.11,"low":69.91,"close":70.02,"volume":12228855,"rsi_14":31.01,"sma_20":70.78,"sma_60":71.83,"sma_120":72.55},{"date":"2026-10-07","open":69.67,"high":70.07,"low":69.66,"close":70.0,"volume":11309533},{"date":"2026-10-08","open":69.92,"high":70.23,"low":69.87,"close":70.22,"volume":23714704,"rsi_14":30.24,"sma_20":70.64,"sma_60":71.74,"sma_120":72.48},{"date":"2026-10-09","open":70.15,"high":70.25,"low":70.08,"close":70.22,"volume":10091322,"rsi_14":24.12,"sma_20":70.59,"sma_60":71.7,"sma_120":72.45},{"date":"2026-10-12","open":70.17,"high":70.27,"low":70.13,"close":70.25,"volume":10367181,"rsi_14":24.78,"sma_20":70.55,"sma_60":71.66,"sma_120":72.42},{"date":"2026-10-13","open":70.36,"high":70.38,"low":70.25,"close":70.33,"volume":15067561,"rsi_14":36.52,"sma_20":70.5,"sma_60":71.62,"sma_120":72.39},{"date":"2026-10-14","open":70.0,"high":70.45,"low":69.96,"close":70.4,"volume":15245194,"rsi_14":48.32,"sma_20":70.47,"sma_60":71.58,"sma_120":72.36},{"date":"2026-10-15","open":70.97,"high":71.0,"low":70.76,"close":70.81,"volume":12639045,"rsi_14":55.23,"sma_20":70.44,"sma_60":71.55,"sma_120":72.34},{"date":"2026-10-16","open":70.71,"high":70.94,"low":70.68,"close":70.82,"volume":13385262,"rsi_14":69.57,"sma_20":70.42,"sma_60":71.53,"sma_120":72.31},{"date":"2026-10-19","open":70.78,"high":70.8,"low":70.56,"close":70.6,"volume":10040890,"rsi_14":61.94,"sma_20":70.38,"sma_60":71.5,"sma_120":72.29},{"date":"2026-10-20","open":70.72,"high":70.89,"low":70.64,"close":70.75,"volume":8837945,"rsi_14":68.52,"sma_20":70.34,"sma_60":71.47,"sma_120":72.27},{"date":"2026-10-21","open":70.83,"high":70.89,"low":70.6,"close":70.75,"volume":10217615,"rsi_14":71.15,"sma_20":70.34,"sma_60":71.44,"sma_120":72.24},{"date":"2026-10-22","open":71.03,"high":71.43,"low":70.98,"close":71.36,"volume":11743884,"rsi_14":85.15,"sma_20":70.39,"sma_60":71.43,"sma_120":72.23}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"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},"risk_factors":["RSI 85 과매수 구간"],"backtest_top3":[],"current_price":71.36,"price_history":[{"date":"2016-10-24","close":83.52},{"date":"2016-10-25","close":83.52},{"date":"2016-10-26","close":83.37},{"date":"2016-10-27","close":83.14},{"date":"2016-10-28","close":83.1},{"date":"2016-10-31","close":83.19},{"date":"2016-11-01","close":83.0},{"date":"2016-11-02","close":83.08},{"date":"2016-11-03","close":83.03},{"date":"2016-11-04","close":83.18},{"date":"2016-11-07","close":83.07},{"date":"2016-11-08","close":82.92},{"date":"2016-11-09","close":82.1},{"date":"2016-11-10","close":81.75},{"date":"2016-11-11","close":81.6},{"date":"2016-11-14","close":81.29},{"date":"2016-11-15","close":81.4},{"date":"2016-11-16","close":81.57},{"date":"2016-11-17","close":81.24},{"date":"2016-11-18","close":81.04},{"date":"2016-11-21","close":81.03},{"date":"2016-11-22","close":81.1},{"date":"2016-11-23","close":80.89},{"date":"2016-11-25","close":80.92},{"date":"2016-11-28","close":81.11},{"date":"2016-11-29","close":81.17},{"date":"2016-11-30","close":80.89},{"date":"2016-12-01","close":80.43},{"date":"2016-12-02","close":80.72},{"date":"2016-12-05","close":80.82},{"date":"2016-12-06","close":80.81},{"date":"2016-12-07","close":81.0},{"date":"2016-12-08","close":80.84},{"date":"2016-12-09","close":80.6},{"date":"2016-12-12","close":80.51},{"date":"2016-12-13","close":80.6},{"date":"2016-12-14","close":80.19},{"date":"2016-12-15","close":80.07},{"date":"2016-12-16","close":80.14},{"date":"2016-12-19","close":80.35},{"date":"2016-12-20","close":80.36},{"date":"2016-12-21","close":80.48},{"date":"2016-12-22","close":80.22},{"date":"2016-12-23","close":80.26},{"date":"2016-12-27","close":80.2},{"date":"2016-12-28","close":80.4},{"date":"2016-12-29","close":80.62},{"date":"2016-12-30","close":80.79},{"date":"2017-01-03","close":80.8},{"date":"2017-01-04","close":80.86},{"date":"2017-01-05","close":81.27},{"date":"2017-01-06","close":80.95},{"date":"2017-01-09","close":81.15},{"date":"2017-01-10","close":81.13},{"date":"2017-01-11","close":81.17},{"date":"2017-01-12","close":81.19},{"date":"2017-01-13","close":81.06},{"date":"2017-01-17","close":81.31},{"date":"2017-01-18","close":80.89},{"date":"2017-01-19","close":80.75},{"date":"2017-01-20","close":80.81},{"date":"2017-01-23","close":81.03},{"date":"2017-01-24","close":80.91},{"date":"2017-01-25","close":80.67},{"date":"2017-01-26","close":80.7},{"date":"2017-01-27","close":80.79},{"date":"2017-01-30","close":80.77},{"date":"2017-01-31","close":80.94},{"date":"2017-02-01","close":80.63},{"date":"2017-02-02","close":80.68},{"date":"2017-02-03","close":80.7},{"date":"2017-02-06","close":80.95},{"date":"2017-02-07","close":81.08},{"date":"2017-02-08","close":81.3},{"date":"2017-02-09","close":81.08},{"date":"2017-02-10","close":81.06},{"date":"2017-02-13","close":80.97},{"date":"2017-02-14","close":80.8},{"date":"2017-02-15","close":80.67},{"date":"2017-02-16","close":80.82},{"date":"2017-02-17","close":81.01},{"date":"2017-02-21","close":81.0},{"date":"2017-02-22","close":81.05},{"date":"2017-02-23","close":81.2},{"date":"2017-02-24","close":81.5},{"date":"2017-02-27","close":81.33},{"date":"2017-02-28","close":81.27},{"date":"2017-03-01","close":80.78},{"date":"2017-03-02","close":80.63},{"date":"2017-03-03","close":80.69},{"date":"2017-03-06","close":80.64},{"date":"2017-03-07","close":80.49},{"date":"2017-03-08","close":80.3},{"date":"2017-03-09","close":80.05},{"date":"2017-03-10","close":80.21},{"date":"2017-03-13","close":80.05},{"date":"2017-03-14","close":80.04},{"date":"2017-03-15","close":80.54},{"date":"2017-03-16","close":80.42},{"date":"2017-03-17","close":80.58},{"date":"2017-03-20","close":80.744},{"date":"2017-03-21","close":80.93},{"date":"2017-03-22","close":81.04},{"date":"2017-03-23","close":81.0},{"date":"2017-03-24","close":80.98},{"date":"2017-03-27","close":81.15},{"date":"2017-03-28","close":81.0},{"date":"2017-03-29","close":81.16},{"date":"2017-03-30","close":81.03},{"date":"2017-03-31","close":81.08},{"date":"2017-04-03","close":81.2},{"date":"2017-04-04","close":81.11},{"date":"2017-04-05","close":81.18},{"date":"2017-04-06","close":81.21},{"date":"2017-04-07","close":81.03},{"date":"2017-04-10","close":81.11},{"date":"2017-04-11","close":81.37},{"date":"2017-04-12","close":81.56},{"date":"2017-04-13","close":81.68},{"date":"2017-04-17","close":81.63},{"date":"2017-04-18","close":81.92},{"date":"2017-04-19","close":81.77},{"date":"2017-04-20","close":81.66},{"date":"2017-04-21","close":81.68},{"date":"2017-04-24","close":81.57},{"date":"2017-04-25","close":81.32},{"date":"2017-04-26","close":81.4},{"date":"2017-04-27","close":81.46},{"date":"2017-04-28","close":81.55},{"date":"2017-05-01","close":81.23},{"date":"2017-05-02","close":81.37},{"date":"2017-05-03","close":81.28},{"date":"2017-05-04","close":81.19},{"date":"2017-05-05","close":81.24},{"date":"2017-05-08","close":81.1},{"date":"2017-05-09","close":81.06},{"date":"2017-05-10","close":81.05},{"date":"2017-05-11","close":81.11},{"date":"2017-05-12","close":81.35},{"date":"2017-05-15","close":81.33},{"date":"2017-05-16","close":81.41},{"date":"2017-05-17","close":81.85},{"date":"2017-05-18","close":81.78},{"date":"2017-05-19","close":81.83},{"date":"2017-05-22","close":81.76},{"date":"2017-05-23","close":81.59},{"date":"2017-05-24","close":81.76},{"date":"2017-05-25","close":81.76},{"date":"2017-05-26","close":81.8},{"date":"2017-05-30","close":81.92},{"date":"2017-05-31","close":81.96},{"date":"2017-06-01","close":81.81},{"date":"2017-06-02","close":82.08},{"date":"2017-06-05","close":81.95},{"date":"2017-06-06","close":82.1},{"date":"2017-06-07","close":81.99},{"date":"2017-06-08","close":81.93},{"date":"2017-06-09","close":81.86},{"date":"2017-06-12","close":81.84},{"date":"2017-06-13","close":81.86},{"date":"2017-06-14","close":82.16},{"date":"2017-06-15","close":82.07},{"date":"2017-06-16","close":82.16},{"date":"2017-06-19","close":82.04},{"date":"2017-06-20","close":82.16},{"date":"2017-06-21","close":82.2},{"date":"2017-06-22","close":82.23},{"date":"2017-06-23","close":82.25},{"date":"2017-06-26","close":82.34},{"date":"2017-06-27","close":82.06},{"date":"2017-06-28","close":82.06},{"date":"2017-06-29","close":81.89},{"date":"2017-06-30","close":81.83},{"date":"2017-07-03","close":81.5},{"date":"2017-07-05","close":81.55},{"date":"2017-07-06","close":81.36},{"date":"2017-07-07","close":81.34},{"date":"2017-07-10","close":81.38},{"date":"2017-07-11","close":81.46},{"date":"2017-07-12","close":81.65},{"date":"2017-07-13","close":81.62},{"date":"2017-07-14","close":81.65},{"date":"2017-07-17","close":81.76},{"date":"2017-07-18","close":81.95},{"date":"2017-07-19","close":81.96},{"date":"2017-07-20","close":82.01},{"date":"2017-07-21","close":82.1},{"date":"2017-07-24","close":82.06},{"date":"2017-07-25","close":81.75},{"date":"2017-07-26","close":81.95},{"date":"2017-07-27","close":81.85},{"date":"2017-07-28","close":82.0},{"date":"2017-07-31","close":81.99},{"date":"2017-08-01","close":81.98},{"date":"2017-08-02","close":81.93},{"date":"2017-08-03","close":82.1},{"date":"2017-08-04","close":81.97},{"date":"2017-08-07","close":82.0},{"date":"2017-08-08","close":81.89},{"date":"2017-08-09","close":81.95},{"date":"2017-08-10","close":82.07},{"date":"2017-08-11","close":82.14},{"date":"2017-08-14","close":82.08},{"date":"2017-08-15","close":81.94},{"date":"2017-08-16","close":82.06},{"date":"2017-08-17","close":82.21},{"date":"2017-08-18","close":82.17},{"date":"2017-08-21","close":82.21},{"date":"2017-08-22","close":82.11},{"date":"2017-08-23","close":82.35},{"date":"2017-08-24","close":82.23},{"date":"2017-08-25","close":82.33},{"date":"2017-08-28","close":82.37},{"date":"2017-08-29","close":82.46},{"date":"2017-08-30","close":82.45},{"date":"2017-08-31","close":82.52},{"date":"2017-09-01","close":82.21},{"date":"2017-09-05","close":82.55},{"date":"2017-09-06","close":82.41},{"date":"2017-09-07","close":82.67},{"date":"2017-09-08","close":82.58},{"date":"2017-09-11","close":82.33},{"date":"2017-09-12","close":82.21},{"date":"2017-09-13","close":82.11},{"date":"2017-09-14","close":82.16},{"date":"2017-09-15","close":82.17},{"date":"2017-09-18","close":82.11},{"date":"2017-09-19","close":82.05},{"date":"2017-09-20","close":81.98},{"date":"2017-09-21","close":81.96},{"date":"2017-09-22","close":82.04},{"date":"2017-09-25","close":82.22},{"date":"2017-09-26","close":82.18},{"date":"2017-09-27","close":81.93},{"date":"2017-09-28","close":81.95},{"date":"2017-09-29","close":81.96},{"date":"2017-10-02","close":81.76},{"date":"2017-10-03","close":81.8},{"date":"2017-10-04","close":81.8},{"date":"2017-10-05","close":81.74},{"date":"2017-10-06","close":81.65},{"date":"2017-10-09","close":81.73},{"date":"2017-10-10","close":81.77},{"date":"2017-10-11","close":81.81},{"date":"2017-10-12","close":81.88},{"date":"2017-10-13","close":82.05},{"date":"2017-10-16","close":81.97},{"date":"2017-10-17","close":81.98},{"date":"2017-10-18","close":81.85},{"date":"2017-10-19","close":81.89},{"date":"2017-10-20","close":81.69},{"date":"2017-10-23","close":81.76},{"date":"2017-10-24","close":81.62},{"date":"2017-10-25","close":81.55},{"date":"2017-10-26","close":81.45},{"date":"2017-10-27","close":81.63},{"date":"2017-10-30","close":81.82},{"date":"2017-10-31","close":81.77},{"date":"2017-11-01","close":81.65},{"date":"2017-11-02","close":81.73},{"date":"2017-11-03","close":81.8},{"date":"2017-11-06","close":81.86},{"date":"2017-11-07","close":81.89},{"date":"2017-11-08","close":81.835},{"date":"2017-11-09","close":81.75},{"date":"2017-11-10","close":81.42},{"date":"2017-11-13","close":81.43},{"date":"2017-11-14","close":81.53},{"date":"2017-11-15","close":81.72},{"date":"2017-11-16","close":81.61},{"date":"2017-11-17","close":81.69},{"date":"2017-11-20","close":81.64},{"date":"2017-11-21","close":81.71},{"date":"2017-11-22","close":81.88},{"date":"2017-11-24","close":81.86},{"date":"2017-11-27","close":81.83},{"date":"2017-11-28","close":81.83},{"date":"2017-11-29","close":81.63},{"date":"2017-11-30","close":81.51},{"date":"2017-12-01","close":81.56},{"date":"2017-12-04","close":81.57},{"date":"2017-12-05","close":81.67},{"date":"2017-12-06","close":81.76},{"date":"2017-12-07","close":81.65},{"date":"2017-12-08","close":81.62},{"date":"2017-12-11","close":81.56},{"date":"2017-12-12","close":81.55},{"date":"2017-12-13","close":81.78},{"date":"2017-12-14","close":81.81},{"date":"2017-12-15","close":81.82},{"date":"2017-12-18","close":81.69},{"date":"2017-12-19","close":81.44},{"date":"2017-12-20","close":81.28},{"date":"2017-12-21","close":81.33},{"date":"2017-12-22","close":81.37},{"date":"2017-12-26","close":81.24},{"date":"2017-12-27","close":81.49},{"date":"2017-12-28","close":81.44},{"date":"2017-12-29","close":81.57},{"date":"2018-01-02","close":63.0856},{"date":"2018-01-03","close":63.1399},{"date":"2018-01-04","close":63.1089},{"date":"2018-01-05","close":63.0235},{"date":"2018-01-08","close":63.0313},{"date":"2018-01-09","close":62.8452},{"date":"2018-01-10","close":62.8529},{"date":"2018-01-11","close":62.8529},{"date":"2018-01-12","close":62.8452},{"date":"2018-01-16","close":62.8917},{"date":"2018-01-17","close":62.8219},{"date":"2018-01-18","close":62.6978},{"date":"2018-01-19","close":62.566},{"date":"2018-01-22","close":62.5194},{"date":"2018-01-23","close":62.6823},{"date":"2018-01-24","close":62.6125},{"date":"2018-01-25","close":62.7831},{"date":"2018-01-26","close":62.6668},{"date":"2018-01-29","close":62.5815},{"date":"2018-01-30","close":62.4652},{"date":"2018-01-31","close":62.4807},{"date":"2018-02-01","close":62.3073},{"date":"2018-02-02","close":62.1208},{"date":"2018-02-05","close":62.3928},{"date":"2018-02-06","close":62.1907},{"date":"2018-02-07","close":62.0508},{"date":"2018-02-08","close":62.0042},{"date":"2018-02-09","close":61.8488},{"date":"2018-02-12","close":61.8642},{"date":"2018-02-13","close":61.9187},{"date":"2018-02-14","close":61.7166},{"date":"2018-02-15","close":61.7788},{"date":"2018-02-16","close":61.9109},{"date":"2018-02-20","close":61.8488},{"date":"2018-02-21","close":61.6155},{"date":"2018-02-22","close":61.6933},{"date":"2018-02-23","close":61.8565},{"date":"2018-02-26","close":61.8876},{"date":"2018-02-27","close":61.7554},{"date":"2018-02-28","close":61.8332},{"date":"2018-03-01","close":61.9383},{"date":"2018-03-02","close":61.8216},{"date":"2018-03-05","close":61.7826},{"date":"2018-03-06","close":61.8059},{"date":"2018-03-07","close":61.7904},{"date":"2018-03-08","close":61.8604},{"date":"2018-03-09","close":61.7826},{"date":"2018-03-12","close":61.8449},{"date":"2018-03-13","close":61.8604},{"date":"2018-03-14","close":61.9928},{"date":"2018-03-15","close":62.0007},{"date":"2018-03-16","close":61.9461},{"date":"2018-03-19","close":61.8994},{"date":"2018-03-20","close":61.8216},{"date":"2018-03-21","close":61.8216},{"date":"2018-03-22","close":61.9228},{"date":"2018-03-23","close":61.9383},{"date":"2018-03-26","close":61.8994},{"date":"2018-03-27","close":62.1097},{"date":"2018-03-28","close":62.1019},{"date":"2018-03-29","close":62.2577},{"date":"2018-04-02","close":62.2499},{"date":"2018-04-03","close":62.1796},{"date":"2018-04-04","close":62.1796},{"date":"2018-04-05","close":62.0937},{"date":"2018-04-06","close":62.2499},{"date":"2018-04-09","close":62.3124},{"date":"2018-04-10","close":62.203},{"date":"2018-04-11","close":62.2499},{"date":"2018-04-12","close":62.1327},{"date":"2018-04-13","close":62.1796},{"date":"2018-04-16","close":62.1874},{"date":"2018-04-17","close":62.2108},{"date":"2018-04-18","close":62.0078},{"date":"2018-04-19","close":61.8594},{"date":"2018-04-20","close":61.7033},{"date":"2018-04-23","close":61.672},{"date":"2018-04-24","close":61.5627},{"date":"2018-04-25","close":61.4768},{"date":"2018-04-26","close":61.6018},{"date":"2018-04-27","close":61.6954},{"date":"2018-04-30","close":61.7267},{"date":"2018-05-01","close":61.6312},{"date":"2018-05-02","close":61.639},{"date":"2018-05-03","close":61.6938},{"date":"2018-05-04","close":61.733},{"date":"2018-05-07","close":61.7017},{"date":"2018-05-08","close":61.6547},{"date":"2018-05-09","close":61.5843},{"date":"2018-05-10","close":61.7095},{"date":"2018-05-11","close":61.7721},{"date":"2018-05-14","close":61.6938},{"date":"2018-05-15","close":61.4043},{"date":"2018-05-16","close":61.3573},{"date":"2018-05-17","close":61.3025},{"date":"2018-05-18","close":61.4669},{"date":"2018-05-21","close":61.4669},{"date":"2018-05-22","close":61.4825},{"date":"2018-05-23","close":61.6704},{"date":"2018-05-24","close":61.7956},{"date":"2018-05-25","close":61.9286},{"date":"2018-05-29","close":62.3591},{"date":"2018-05-30","close":62.1713},{"date":"2018-05-31","close":62.1478},{"date":"2018-06-01","close":62.1863},{"date":"2018-06-04","close":62.0526},{"date":"2018-06-05","close":62.1077},{"date":"2018-06-06","close":61.9347},{"date":"2018-06-07","close":62.0919},{"date":"2018-06-08","close":62.0133},{"date":"2018-06-11","close":61.9583},{"date":"2018-06-12","close":61.9504},{"date":"2018-06-13","close":61.9111},{"date":"2018-06-14","close":62.0448},{"date":"2018-06-15","close":62.0526},{"date":"2018-06-18","close":62.0526},{"date":"2018-06-19","close":62.1548},{"date":"2018-06-20","close":62.0133},{"date":"2018-06-21","close":62.0448},{"date":"2018-06-22","close":62.0841},{"date":"2018-06-25","close":62.0762},{"date":"2018-06-26","close":62.1784},{"date":"2018-06-27","close":62.3278},{"date":"2018-06-28","close":62.2806},{"date":"2018-06-29","close":62.2649},{"date":"2018-07-02","close":62.2263},{"date":"2018-07-03","close":62.3524},{"date":"2018-07-05","close":62.4391},{"date":"2018-07-06","close":62.51},{"date":"2018-07-09","close":62.4548},{"date":"2018-07-10","close":62.4154},{"date":"2018-07-11","close":62.4469},{"date":"2018-07-12","close":62.4942},{"date":"2018-07-13","close":62.5495},{"date":"2018-07-16","close":62.4627},{"date":"2018-07-17","close":62.4391},{"date":"2018-07-18","close":62.4076},{"date":"2018-07-19","close":62.5258},{"date":"2018-07-20","close":62.3839},{"date":"2018-07-23","close":62.1869},{"date":"2018-07-24","close":62.2815},{"date":"2018-07-25","close":62.2815},{"date":"2018-07-26","close":62.2815},{"date":"2018-07-27","close":62.2657},{"date":"2018-07-30","close":62.1948},{"date":"2018-07-31","close":62.242},{"date":"2018-08-01","close":62.2081},{"date":"2018-08-02","close":62.2397},{"date":"2018-08-03","close":62.374},{"date":"2018-08-06","close":62.4293},{"date":"2018-08-07","close":62.3187},{"date":"2018-08-08","close":62.3029},{"date":"2018-08-09","close":62.4214},{"date":"2018-08-10","close":62.5477},{"date":"2018-08-13","close":62.5557},{"date":"2018-08-14","close":62.5161},{"date":"2018-08-15","close":62.5873},{"date":"2018-08-16","close":62.6188},{"date":"2018-08-17","close":62.69},{"date":"2018-08-20","close":62.7689},{"date":"2018-08-21","close":62.7373},{"date":"2018-08-22","close":62.7769},{"date":"2018-08-23","close":62.7769},{"date":"2018-08-24","close":62.8084},{"date":"2018-08-27","close":62.7295},{"date":"2018-08-28","close":62.6346},{"date":"2018-08-29","close":62.5952},{"date":"2018-08-30","close":62.6425},{"date":"2018-08-31","close":62.6584},{"date":"2018-09-04","close":62.5617},{"date":"2018-09-05","close":62.5776},{"date":"2018-09-06","close":62.6726},{"date":"2018-09-07","close":62.4746},{"date":"2018-09-10","close":62.5143},{"date":"2018-09-11","close":62.3796},{"date":"2018-09-12","close":62.4271},{"date":"2018-09-13","close":62.4667},{"date":"2018-09-14","close":62.3638},{"date":"2018-09-17","close":62.3558},{"date":"2018-09-18","close":62.2133},{"date":"2018-09-19","close":62.1184},{"date":"2018-09-20","close":62.1975},{"date":"2018-09-21","close":62.2371},{"date":"2018-09-24","close":62.1579},{"date":"2018-09-25","close":62.1104},{"date":"2018-09-26","close":62.2687},{"date":"2018-09-27","close":62.3163},{"date":"2018-09-28","close":62.3163},{"date":"2018-10-01","close":62.1996},{"date":"2018-10-02","close":62.3108},{"date":"2018-10-03","close":61.9933},{"date":"2018-10-04","close":61.8345},{"date":"2018-10-05","close":61.7234},{"date":"2018-10-08","close":61.6996},{"date":"2018-10-09","close":61.8187},{"date":"2018-10-10","close":61.771},{"date":"2018-10-11","close":61.9457},{"date":"2018-10-12","close":61.9298},{"date":"2018-10-15","close":61.9139},{"date":"2018-10-16","close":61.9615},{"date":"2018-10-17","close":61.8504},{"date":"2018-10-18","close":61.8107},{"date":"2018-10-19","close":61.779},{"date":"2018-10-22","close":61.7552},{"date":"2018-10-23","close":61.8424},{"date":"2018-10-24","close":62.0092},{"date":"2018-10-25","close":61.9377},{"date":"2018-10-26","close":62.0488},{"date":"2018-10-29","close":61.9933},{"date":"2018-10-30","close":61.906},{"date":"2018-10-31","close":61.779},{"date":"2018-11-01","close":61.8936},{"date":"2018-11-02","close":61.6628},{"date":"2018-11-05","close":61.7106},{"date":"2018-11-06","close":61.7026},{"date":"2018-11-07","close":61.7583},{"date":"2018-11-08","close":61.6548},{"date":"2018-11-09","close":61.806},{"date":"2018-11-12","close":61.9015},{"date":"2018-11-13","close":61.8697},{"date":"2018-11-14","close":61.9174},{"date":"2018-11-15","close":61.9254},{"date":"2018-11-16","close":62.0607},{"date":"2018-11-19","close":62.0607},{"date":"2018-11-20","close":62.0209},{"date":"2018-11-21","close":62.0845},{"date":"2018-11-23","close":62.0765},{"date":"2018-11-26","close":62.0288},{"date":"2018-11-27","close":62.0686},{"date":"2018-11-28","close":62.1004},{"date":"2018-11-29","close":62.1482},{"date":"2018-11-30","close":62.172},{"date":"2018-12-03","close":62.2694},{"date":"2018-12-04","close":62.4209},{"date":"2018-12-06","close":62.5326},{"date":"2018-12-07","close":62.6601},{"date":"2018-12-10","close":62.7239},{"date":"2018-12-11","close":62.7319},{"date":"2018-12-12","close":62.6681},{"date":"2018-12-13","close":62.716},{"date":"2018-12-14","close":62.7718},{"date":"2018-12-17","close":62.8914},{"date":"2018-12-18","close":62.9872},{"date":"2018-12-19","close":63.0989},{"date":"2018-12-20","close":63.0111},{"date":"2018-12-21","close":63.0111},{"date":"2018-12-24","close":63.0255},{"date":"2018-12-26","close":62.8896},{"date":"2018-12-27","close":63.0255},{"date":"2018-12-28","close":63.1774},{"date":"2018-12-31","close":63.3374},{"date":"2019-01-02","close":63.4653},{"date":"2019-01-03","close":63.7132},{"date":"2019-01-04","close":63.5213},{"date":"2019-01-07","close":63.4253},{"date":"2019-01-08","close":63.3453},{"date":"2019-01-09","close":63.4333},{"date":"2019-01-10","close":63.3054},{"date":"2019-01-11","close":63.4333},{"date":"2019-01-14","close":63.3773},{"date":"2019-01-15","close":63.3853},{"date":"2019-01-16","close":63.4093},{"date":"2019-01-17","close":63.3374},{"date":"2019-01-18","close":63.2894},{"date":"2019-01-22","close":63.4013},{"date":"2019-01-23","close":63.4653},{"date":"2019-01-24","close":63.6012},{"date":"2019-01-25","close":63.5292},{"date":"2019-01-28","close":63.5533},{"date":"2019-01-29","close":63.6812},{"date":"2019-01-30","close":63.7452},{"date":"2019-01-31","close":64.041},{"date":"2019-02-01","close":63.8631},{"date":"2019-02-04","close":63.807},{"date":"2019-02-05","close":63.9432},{"date":"2019-02-06","close":63.9192},{"date":"2019-02-07","close":63.9673},{"date":"2019-02-08","close":64.0635},{"date":"2019-02-11","close":64.0394},{"date":"2019-02-12","close":64.0314},{"date":"2019-02-13","close":63.9352},{"date":"2019-02-14","close":64.0474},{"date":"2019-02-15","close":64.0715},{"date":"2019-02-19","close":64.1275},{"date":"2019-02-20","close":64.1036},{"date":"2019-02-21","close":63.9753},{"date":"2019-02-22","close":64.1195},{"date":"2019-02-25","close":64.0955},{"date":"2019-02-26","close":64.1837},{"date":"2019-02-27","close":64.0554},{"date":"2019-02-28","close":63.9833},{"date":"2019-03-01","close":63.7857},{"date":"2019-03-04","close":63.8981},{"date":"2019-03-05","close":63.9463},{"date":"2019-03-06","close":64.0267},{"date":"2019-03-07","close":64.2115},{"date":"2019-03-08","close":64.2918},{"date":"2019-03-11","close":64.2597},{"date":"2019-03-12","close":64.4124},{"date":"2019-03-13","close":64.3802},{"date":"2019-03-14","close":64.3239},{"date":"2019-03-15","close":64.4445},{"date":"2019-03-18","close":64.4043},{"date":"2019-03-19","close":64.3722},{"date":"2019-03-20","close":64.6534},{"date":"2019-03-21","close":64.6694},{"date":"2019-03-22","close":65.023},{"date":"2019-03-25","close":65.1033},{"date":"2019-03-26","close":65.1194},{"date":"2019-03-27","close":65.2399},{"date":"2019-03-28","close":65.272},{"date":"2019-03-29","close":65.2238},{"date":"2019-04-01","close":64.9661},{"date":"2019-04-02","close":64.9983},{"date":"2019-04-03","close":64.9097},{"date":"2019-04-04","close":64.9742},{"date":"2019-04-05","close":65.0225},{"date":"2019-04-08","close":64.958},{"date":"2019-04-09","close":65.0547},{"date":"2019-04-10","close":65.1433},{"date":"2019-04-11","close":65.0305},{"date":"2019-04-12","close":64.9097},{"date":"2019-04-15","close":64.9259},{"date":"2019-04-16","close":64.813},{"date":"2019-04-17","close":64.813},{"date":"2019-04-18","close":64.9016},{"date":"2019-04-22","close":64.8372},{"date":"2019-04-23","close":64.95},{"date":"2019-04-24","close":65.1191},{"date":"2019-04-25","close":65.103},{"date":"2019-04-26","close":65.248},{"date":"2019-04-29","close":65.111},{"date":"2019-04-30","close":65.2077},{"date":"2019-05-01","close":65.2118},{"date":"2019-05-02","close":65.0664},{"date":"2019-05-03","close":65.1875},{"date":"2019-05-06","close":65.2683},{"date":"2019-05-07","close":65.3652},{"date":"2019-05-08","close":65.3167},{"date":"2019-05-09","close":65.3813},{"date":"2019-05-10","close":65.3732},{"date":"2019-05-13","close":65.5104},{"date":"2019-05-14","close":65.5508},{"date":"2019-05-15","close":65.6478},{"date":"2019-05-16","close":65.5508},{"date":"2019-05-17","close":65.567},{"date":"2019-05-20","close":65.4863},{"date":"2019-05-21","close":65.454},{"date":"2019-05-22","close":65.5751},{"date":"2019-05-23","close":65.8092},{"date":"2019-05-24","close":65.8092},{"date":"2019-05-28","close":65.9465},{"date":"2019-05-29","close":65.9303},{"date":"2019-05-30","close":66.1079},{"date":"2019-05-31","close":66.3986},{"date":"2019-06-03","close":66.5871},{"date":"2019-06-04","close":66.4739},{"date":"2019-06-05","close":66.4739},{"date":"2019-06-06","close":66.4576},{"date":"2019-06-07","close":66.6357},{"date":"2019-06-10","close":66.4981},{"date":"2019-06-11","close":66.4496},{"date":"2019-06-12","close":66.5629},{"date":"2019-06-13","close":66.6762},{"date":"2019-06-14","close":66.6843},{"date":"2019-06-17","close":66.6843},{"date":"2019-06-18","close":66.838},{"date":"2019-06-19","close":67.0647},{"date":"2019-06-20","close":67.1698},{"date":"2019-06-21","close":66.9837},{"date":"2019-06-24","close":67.1051},{"date":"2019-06-25","close":67.1294},{"date":"2019-06-26","close":66.9756},{"date":"2019-06-27","close":67.1698},{"date":"2019-06-28","close":67.2265},{"date":"2019-07-01","close":67.2216},{"date":"2019-07-02","close":67.3514},{"date":"2019-07-03","close":67.4731},{"date":"2019-07-05","close":67.1567},{"date":"2019-07-08","close":67.1486},{"date":"2019-07-09","close":67.0594},{"date":"2019-07-10","close":67.1162},{"date":"2019-07-11","close":66.8971},{"date":"2019-07-12","close":66.9539},{"date":"2019-07-15","close":67.0513},{"date":"2019-07-16","close":66.962},{"date":"2019-07-17","close":67.1648},{"date":"2019-07-18","close":67.2865},{"date":"2019-07-19","close":67.2135},{"date":"2019-07-22","close":67.2865},{"date":"2019-07-23","close":67.2297},{"date":"2019-07-24","close":67.2946},{"date":"2019-07-25","close":67.2216},{"date":"2019-07-26","close":67.2216},{"date":"2019-07-29","close":67.2622},{"date":"2019-07-30","close":67.246},{"date":"2019-07-31","close":67.3271},{"date":"2019-08-01","close":67.8092},{"date":"2019-08-02","close":67.8743},{"date":"2019-08-05","close":68.167},{"date":"2019-08-06","close":68.3377},{"date":"2019-08-07","close":68.3377},{"date":"2019-08-08","close":68.3946},{"date":"2019-08-09","close":68.2727},{"date":"2019-08-12","close":68.5735},{"date":"2019-08-13","close":68.4678},{"date":"2019-08-14","close":68.7117},{"date":"2019-08-15","close":69.0451},{"date":"2019-08-16","close":68.9719},{"date":"2019-08-19","close":68.7524},{"date":"2019-08-20","close":68.9313},{"date":"2019-08-21","close":68.8987},{"date":"2019-08-22","close":68.7686},{"date":"2019-08-23","close":69.0206},{"date":"2019-08-26","close":68.98},{"date":"2019-08-27","close":69.2158},{"date":"2019-08-28","close":69.2402},{"date":"2019-08-29","close":69.1995},{"date":"2019-08-30","close":69.1914},{"date":"2019-09-03","close":69.255},{"date":"2019-09-04","close":69.3854},{"date":"2019-09-05","close":69.0268},{"date":"2019-09-06","close":69.1083},{"date":"2019-09-09","close":68.7905},{"date":"2019-09-10","close":68.4401},{"date":"2019-09-11","close":68.3994},{"date":"2019-09-12","close":68.269},{"date":"2019-09-13","close":67.8778},{"date":"2019-09-16","close":68.0571},{"date":"2019-09-17","close":68.212},{"date":"2019-09-18","close":68.2608},{"date":"2019-09-19","close":68.3587},{"date":"2019-09-20","close":68.6031},{"date":"2019-09-23","close":68.652},{"date":"2019-09-24","close":68.8883},{"date":"2019-09-25","close":68.5623},{"date":"2019-09-26","close":68.6764},{"date":"2019-09-27","close":68.7498},{"date":"2019-09-30","close":68.7986},{"date":"2019-10-01","close":68.8656},{"date":"2019-10-02","close":69.0208},{"date":"2019-10-03","close":69.2494},{"date":"2019-10-04","close":69.3638},{"date":"2019-10-07","close":69.1841},{"date":"2019-10-08","close":69.2168},{"date":"2019-10-09","close":69.1351},{"date":"2019-10-10","close":68.9228},{"date":"2019-10-11","close":68.6696},{"date":"2019-10-14","close":68.784},{"date":"2019-10-15","close":68.6043},{"date":"2019-10-16","close":68.6778},{"date":"2019-10-17","close":68.6778},{"date":"2019-10-18","close":68.7105},{"date":"2019-10-21","close":68.5471},{"date":"2019-10-22","close":68.6696},{"date":"2019-10-23","close":68.7023},{"date":"2019-10-24","close":68.7105},{"date":"2019-10-25","close":68.5961},{"date":"2019-10-28","close":68.4492},{"date":"2019-10-29","close":68.4655},{"date":"2019-10-30","close":68.686},{"date":"2019-10-31","close":69.0126},{"date":"2019-11-01","close":68.9512},{"date":"2019-11-04","close":68.7548},{"date":"2019-11-05","close":68.5175},{"date":"2019-11-06","close":68.6648},{"date":"2019-11-07","close":68.3129},{"date":"2019-11-08","close":68.2474},{"date":"2019-11-11","close":68.2883},{"date":"2019-11-12","close":68.3292},{"date":"2019-11-13","close":68.452},{"date":"2019-11-14","close":68.6484},{"date":"2019-11-15","close":68.6239},{"date":"2019-11-18","close":68.7221},{"date":"2019-11-19","close":68.7957},{"date":"2019-11-20","close":68.984},{"date":"2019-11-21","close":68.8694},{"date":"2019-11-22","close":68.9103},{"date":"2019-11-25","close":68.9758},{"date":"2019-11-26","close":69.0904},{"date":"2019-11-27","close":68.984},{"date":"2019-11-29","close":68.984},{"date":"2019-12-02","close":68.8035},{"date":"2019-12-03","close":69.1726},{"date":"2019-12-04","close":69.0331},{"date":"2019-12-05","close":68.9593},{"date":"2019-12-06","close":68.8691},{"date":"2019-12-09","close":68.8855},{"date":"2019-12-10","close":68.8364},{"date":"2019-12-11","close":69.066},{"date":"2019-12-12","close":68.7379},{"date":"2019-12-13","close":69.0496},{"date":"2019-12-16","close":68.861},{"date":"2019-12-17","close":68.8691},{"date":"2019-12-18","close":68.7789},{"date":"2019-12-19","close":68.8282},{"date":"2019-12-20","close":68.8446},{"date":"2019-12-23","close":68.801},{"date":"2019-12-24","close":68.8667},{"date":"2019-12-26","close":68.9325},{"date":"2019-12-27","close":69.0311},{"date":"2019-12-30","close":69.0065},{"date":"2019-12-31","close":68.9325},{"date":"2020-01-02","close":69.0229},{"date":"2020-01-03","close":69.2695},{"date":"2020-01-06","close":69.1873},{"date":"2020-01-07","close":69.1298},{"date":"2020-01-08","close":69.0229},{"date":"2020-01-09","close":69.1051},{"date":"2020-01-10","close":69.2202},{"date":"2020-01-13","close":69.1791},{"date":"2020-01-14","close":69.2777},{"date":"2020-01-15","close":69.3846},{"date":"2020-01-16","close":69.3435},{"date":"2020-01-17","close":69.3353},{"date":"2020-01-21","close":69.5079},{"date":"2020-01-22","close":69.5654},{"date":"2020-01-23","close":69.6888},{"date":"2020-01-24","close":69.7956},{"date":"2020-01-27","close":70.0258},{"date":"2020-01-28","close":69.9025},{"date":"2020-01-29","close":70.0997},{"date":"2020-01-30","close":70.1162},{"date":"2020-01-31","close":70.297},{"date":"2020-02-03","close":70.2336},{"date":"2020-02-04","close":70.0194},{"date":"2020-02-05","close":69.9041},{"date":"2020-02-06","close":69.9699},{"date":"2020-02-07","close":70.1841},{"date":"2020-02-10","close":70.2912},{"date":"2020-02-11","close":70.1759},{"date":"2020-02-12","close":70.0935},{"date":"2020-02-13","close":70.1594},{"date":"2020-02-14","close":70.2336},{"date":"2020-02-18","close":70.3407},{"date":"2020-02-19","close":70.3324},{"date":"2020-02-20","close":70.5054},{"date":"2020-02-21","close":70.6784},{"date":"2020-02-24","close":70.9008},{"date":"2020-02-25","close":70.9585},{"date":"2020-02-26","close":70.9173},{"date":"2020-02-27","close":70.9997},{"date":"2020-02-28","close":71.4692},{"date":"2020-03-02","close":71.4222},{"date":"2020-03-03","close":71.8514},{"date":"2020-03-04","close":71.8349},{"date":"2020-03-05","close":72.1073},{"date":"2020-03-06","close":72.6025},{"date":"2020-03-09","close":72.4456},{"date":"2020-03-10","close":71.4717},{"date":"2020-03-11","close":70.118},{"date":"2020-03-12","close":66.3047},{"date":"2020-03-13","close":69.1028},{"date":"2020-03-16","close":69.8291},{"date":"2020-03-17","close":68.3847},{"date":"2020-03-18","close":66.7338},{"date":"2020-03-19","close":66.6926},{"date":"2020-03-20","close":67.8234},{"date":"2020-03-23","close":69.3256},{"date":"2020-03-24","close":69.3999},{"date":"2020-03-25","close":70.3326},{"date":"2020-03-26","close":70.6545},{"date":"2020-03-27","close":71.0342},{"date":"2020-03-30","close":71.1085},{"date":"2020-03-31","close":70.4482},{"date":"2020-04-01","close":70.8122},{"date":"2020-04-02","close":71.1431},{"date":"2020-04-03","close":71.11},{"date":"2020-04-06","close":71.3333},{"date":"2020-04-07","close":71.3995},{"date":"2020-04-08","close":71.5815},{"date":"2020-04-09","close":72.3674},{"date":"2020-04-13","close":72.1357},{"date":"2020-04-14","close":72.1357},{"date":"2020-04-15","close":72.4915},{"date":"2020-04-16","close":72.5329},{"date":"2020-04-17","close":72.4336},{"date":"2020-04-20","close":72.3178},{"date":"2020-04-21","close":72.4088},{"date":"2020-04-22","close":72.3508},{"date":"2020-04-23","close":72.4667},{"date":"2020-04-24","close":72.4419},{"date":"2020-04-27","close":72.1854},{"date":"2020-04-28","close":72.4005},{"date":"2020-04-29","close":72.4501},{"date":"2020-04-30","close":72.3922},{"date":"2020-05-01","close":72.3624},{"date":"2020-05-04","close":72.437},{"date":"2020-05-05","close":72.3706},{"date":"2020-05-06","close":72.0474},{"date":"2020-05-07","close":72.2795},{"date":"2020-05-08","close":72.0723},{"date":"2020-05-11","close":71.8484},{"date":"2020-05-12","close":72.0806},{"date":"2020-05-13","close":72.1634},{"date":"2020-05-14","close":72.3624},{"date":"2020-05-15","close":72.4038},{"date":"2020-05-18","close":72.2712},{"date":"2020-05-19","close":72.3624},{"date":"2020-05-20","close":72.553},{"date":"2020-05-21","close":72.6276},{"date":"2020-05-22","close":72.6525},{"date":"2020-05-26","close":72.611},{"date":"2020-05-27","close":72.6442},{"date":"2020-05-28","close":72.669},{"date":"2020-05-29","close":72.8763},{"date":"2020-06-01","close":72.8173},{"date":"2020-06-02","close":72.8755},{"date":"2020-06-03","close":72.7093},{"date":"2020-06-04","close":72.535},{"date":"2020-06-05","close":72.5267},{"date":"2020-06-08","close":72.6014},{"date":"2020-06-09","close":72.6512},{"date":"2020-06-10","close":72.9585},{"date":"2020-06-11","close":72.8256},{"date":"2020-06-12","close":72.9003},{"date":"2020-06-15","close":73.0499},{"date":"2020-06-16","close":72.9585},{"date":"2020-06-17","close":72.9751},{"date":"2020-06-18","close":73.0582},{"date":"2020-06-19","close":73.0831},{"date":"2020-06-22","close":73.0582},{"date":"2020-06-23","close":73.0249},{"date":"2020-06-24","close":73.0333},{"date":"2020-06-25","close":73.108},{"date":"2020-06-26","close":73.2408},{"date":"2020-06-29","close":73.2907},{"date":"2020-06-30","close":73.3654},{"date":"2020-07-01","close":73.3837},{"date":"2020-07-02","close":73.5002},{"date":"2020-07-06","close":73.4753},{"date":"2020-07-07","close":73.5918},{"date":"2020-07-08","close":73.5501},{"date":"2020-07-09","close":73.7499},{"date":"2020-07-10","close":73.6666},{"date":"2020-07-13","close":73.6999},{"date":"2020-07-14","close":73.7915},{"date":"2020-07-15","close":73.7997},{"date":"2020-07-16","close":73.8497},{"date":"2020-07-17","close":73.9246},{"date":"2020-07-20","close":73.9994},{"date":"2020-07-21","close":74.041},{"date":"2020-07-22","close":74.1409},{"date":"2020-07-23","close":74.2074},{"date":"2020-07-24","close":74.1908},{"date":"2020-07-27","close":74.1409},{"date":"2020-07-28","close":74.1742},{"date":"2020-07-29","close":74.2907},{"date":"2020-07-30","close":74.3323},{"date":"2020-07-31","close":74.4321},{"date":"2020-08-03","close":74.4062},{"date":"2020-08-04","close":74.5646},{"date":"2020-08-05","close":74.4646},{"date":"2020-08-06","close":74.5813},{"date":"2020-08-07","close":74.4979},{"date":"2020-08-10","close":74.4146},{"date":"2020-08-11","close":74.1562},{"date":"2020-08-12","close":73.9645},{"date":"2020-08-13","close":73.7227},{"date":"2020-08-14","close":73.6394},{"date":"2020-08-17","close":73.7311},{"date":"2020-08-18","close":73.8311},{"date":"2020-08-19","close":73.7061},{"date":"2020-08-20","close":73.8311},{"date":"2020-08-21","close":73.9895},{"date":"2020-08-24","close":73.9062},{"date":"2020-08-25","close":73.7644},{"date":"2020-08-26","close":73.7227},{"date":"2020-08-27","close":73.4561},{"date":"2020-08-28","close":73.5144},{"date":"2020-08-31","close":73.7311},{"date":"2020-09-01","close":73.934},{"date":"2020-09-02","close":74.0926},{"date":"2020-09-03","close":74.101},{"date":"2020-09-04","close":73.6668},{"date":"2020-09-08","close":73.7754},{"date":"2020-09-09","close":73.7253},{"date":"2020-09-10","close":73.742},{"date":"2020-09-11","close":73.8171},{"date":"2020-09-14","close":73.8171},{"date":"2020-09-15","close":73.8589},{"date":"2020-09-16","close":73.8422},{"date":"2020-09-17","close":73.8422},{"date":"2020-09-18","close":73.7587},{"date":"2020-09-21","close":73.8004},{"date":"2020-09-22","close":73.8255},{"date":"2020-09-23","close":73.6585},{"date":"2020-09-24","close":73.6668},{"date":"2020-09-25","close":73.6585},{"date":"2020-09-28","close":73.7253},{"date":"2020-09-29","close":73.7754},{"date":"2020-09-30","close":73.6585},{"date":"2020-10-01","close":73.7337},{"date":"2020-10-02","close":73.6836},{"date":"2020-10-05","close":73.4075},{"date":"2020-10-06","close":73.5079},{"date":"2020-10-07","close":73.4075},{"date":"2020-10-08","close":73.533},{"date":"2020-10-09","close":73.5498},{"date":"2020-10-12","close":73.6585},{"date":"2020-10-13","close":73.7171},{"date":"2020-10-14","close":73.7588},{"date":"2020-10-15","close":73.7171},{"date":"2020-10-16","close":73.6585},{"date":"2020-10-19","close":73.5915},{"date":"2020-10-20","close":73.4661},{"date":"2020-10-21","close":73.3825},{"date":"2020-10-22","close":73.257},{"date":"2020-10-23","close":73.3491},{"date":"2020-10-26","close":73.4578},{"date":"2020-10-27","close":73.6334},{"date":"2020-10-28","close":73.533},{"date":"2020-10-29","close":73.3741},{"date":"2020-10-30","close":73.2487},{"date":"2020-11-02","close":73.3501},{"date":"2020-11-03","close":73.3333},{"date":"2020-11-04","close":73.836},{"date":"2020-11-05","close":73.9113},{"date":"2020-11-06","close":73.7438},{"date":"2020-11-09","close":73.4003},{"date":"2020-11-10","close":73.2579},{"date":"2020-11-11","close":73.3082},{"date":"2020-11-12","close":73.5511},{"date":"2020-11-13","close":73.5762},{"date":"2020-11-16","close":73.6181},{"date":"2020-11-17","close":73.7438},{"date":"2020-11-18","close":73.8276},{"date":"2020-11-19","close":73.9784},{"date":"2020-11-20","close":74.0454},{"date":"2020-11-23","close":73.9868},{"date":"2020-11-24","close":73.9113},{"date":"2020-11-25","close":73.8779},{"date":"2020-11-27","close":74.037},{"date":"2020-11-30","close":74.1376},{"date":"2020-12-01","close":73.9135},{"date":"2020-12-02","close":73.7876},{"date":"2020-12-03","close":73.9303},{"date":"2020-12-04","close":73.7373},{"date":"2020-12-07","close":73.838},{"date":"2020-12-08","close":73.8631},{"date":"2020-12-09","close":73.7373},{"date":"2020-12-10","close":73.8883},{"date":"2020-12-11","close":74.0058},{"date":"2020-12-14","close":73.9806},{"date":"2020-12-15","close":74.0142},{"date":"2020-12-16","close":73.9387},{"date":"2020-12-17","close":73.9555},{"date":"2020-12-18","close":73.9303},{"date":"2020-12-21","close":73.9387},{"date":"2020-12-22","close":74.0562},{"date":"2020-12-23","close":73.9728},{"date":"2020-12-24","close":74.0991},{"date":"2020-12-28","close":74.0738},{"date":"2020-12-29","close":74.0991},{"date":"2020-12-30","close":74.1496},{"date":"2020-12-31","close":74.2507},{"date":"2021-01-04","close":74.1496},{"date":"2021-01-05","close":74.0234},{"date":"2021-01-06","close":73.695},{"date":"2021-01-07","close":73.5434},{"date":"2021-01-08","close":73.4761},{"date":"2021-01-11","close":73.4003},{"date":"2021-01-12","close":73.3835},{"date":"2021-01-13","close":73.5771},{"date":"2021-01-14","close":73.4845},{"date":"2021-01-15","close":73.5434},{"date":"2021-01-19","close":73.6445},{"date":"2021-01-20","close":73.636},{"date":"2021-01-21","close":73.535},{"date":"2021-01-22","close":73.5687},{"date":"2021-01-25","close":73.7371},{"date":"2021-01-26","close":73.7287},{"date":"2021-01-27","close":73.7287},{"date":"2021-01-28","close":73.6697},{"date":"2021-01-29","close":73.6108},{"date":"2021-02-01","close":73.6352},{"date":"2021-02-02","close":73.5425},{"date":"2021-02-03","close":73.416},{"date":"2021-02-04","close":73.4329},{"date":"2021-02-05","close":73.3317},{"date":"2021-02-08","close":73.416},{"date":"2021-02-09","close":73.3823},{"date":"2021-02-10","close":73.5003},{"date":"2021-02-11","close":73.4244},{"date":"2021-02-12","close":73.2304},{"date":"2021-02-16","close":72.8847},{"date":"2021-02-17","close":73.0365},{"date":"2021-02-18","close":72.9944},{"date":"2021-02-19","close":72.7413},{"date":"2021-02-22","close":72.539},{"date":"2021-02-23","close":72.5221},{"date":"2021-02-24","close":72.4799},{"date":"2021-02-25","close":71.8475},{"date":"2021-02-26","close":72.4715},{"date":"2021-03-01","close":72.3777},{"date":"2021-03-02","close":72.3693},{"date":"2021-03-03","close":72.1412},{"date":"2021-03-04","close":71.9132},{"date":"2021-03-05","close":71.871},{"date":"2021-03-08","close":71.5416},{"date":"2021-03-09","close":71.7781},{"date":"2021-03-10","close":71.9132},{"date":"2021-03-11","close":71.9217},{"date":"2021-03-12","close":71.491},{"date":"2021-03-15","close":71.5754},{"date":"2021-03-16","close":71.567},{"date":"2021-03-17","close":71.5416},{"date":"2021-03-18","close":71.2461},{"date":"2021-03-19","close":71.3052},{"date":"2021-03-22","close":71.5079},{"date":"2021-03-23","close":71.6684},{"date":"2021-03-24","close":71.7781},{"date":"2021-03-25","close":71.7275},{"date":"2021-03-26","close":71.6008},{"date":"2021-03-29","close":71.5079},{"date":"2021-03-30","close":71.5839},{"date":"2021-03-31","close":71.5501},{"date":"2021-04-01","close":71.7803},{"date":"2021-04-05","close":71.6703},{"date":"2021-04-06","close":71.9243},{"date":"2021-04-07","close":71.8396},{"date":"2021-04-08","close":72.0004},{"date":"2021-04-09","close":71.9073},{"date":"2021-04-12","close":71.8904},{"date":"2021-04-13","close":72.0766},{"date":"2021-04-14","close":72.0258},{"date":"2021-04-15","close":72.3306},{"date":"2021-04-16","close":72.1359},{"date":"2021-04-19","close":72.0935},{"date":"2021-04-20","close":72.2121},{"date":"2021-04-21","close":72.2882},{"date":"2021-04-22","close":72.3221},{"date":"2021-04-23","close":72.3306},{"date":"2021-04-26","close":72.2797},{"date":"2021-04-27","close":72.0935},{"date":"2021-04-28","close":72.1274},{"date":"2021-04-29","close":72.0681},{"date":"2021-04-30","close":72.1697},{"date":"2021-05-03","close":72.1875},{"date":"2021-05-04","close":72.2808},{"date":"2021-05-05","close":72.3232},{"date":"2021-05-06","close":72.3571},{"date":"2021-05-07","close":72.3656},{"date":"2021-05-10","close":72.196},{"date":"2021-05-11","close":72.0519},{"date":"2021-05-12","close":71.7976},{"date":"2021-05-13","close":71.9417},{"date":"2021-05-14","close":72.1112},{"date":"2021-05-17","close":72.0434},{"date":"2021-05-18","close":71.9671},{"date":"2021-05-19","close":71.8908},{"date":"2021-05-20","close":72.1282},{"date":"2021-05-21","close":72.1452},{"date":"2021-05-24","close":72.2299},{"date":"2021-05-25","close":72.4164},{"date":"2021-05-26","close":72.391},{"date":"2021-05-27","close":72.2892},{"date":"2021-05-28","close":72.2808},{"date":"2021-06-01","close":72.2757},{"date":"2021-06-02","close":72.3521},{"date":"2021-06-03","close":72.2163},{"date":"2021-06-04","close":72.5049},{"date":"2021-06-07","close":72.454},{"date":"2021-06-08","close":72.5898},{"date":"2021-06-09","close":72.7342},{"date":"2021-06-10","close":72.887},{"date":"2021-06-11","close":72.8701},{"date":"2021-06-14","close":72.6833},{"date":"2021-06-15","close":72.6833},{"date":"2021-06-16","close":72.4795},{"date":"2021-06-17","close":72.7257},{"date":"2021-06-18","close":72.9549},{"date":"2021-06-21","close":72.7002},{"date":"2021-06-22","close":72.8021},{"date":"2021-06-23","close":72.7512},{"date":"2021-06-24","close":72.7852},{"date":"2021-06-25","close":72.6493},{"date":"2021-06-28","close":72.8446},{"date":"2021-06-29","close":72.8785},{"date":"2021-06-30","close":72.9295},{"date":"2021-07-01","close":72.9227},{"date":"2021-07-02","close":73.0502},{"date":"2021-07-06","close":73.3139},{"date":"2021-07-07","close":73.467},{"date":"2021-07-08","close":73.535},{"date":"2021-07-09","close":73.3054},{"date":"2021-07-12","close":73.2798},{"date":"2021-07-13","close":73.0502},{"date":"2021-07-14","close":73.2969},{"date":"2021-07-15","close":73.4755},{"date":"2021-07-16","close":73.4075},{"date":"2021-07-19","close":73.8241},{"date":"2021-07-20","close":73.7476},{"date":"2021-07-21","close":73.5095},{"date":"2021-07-22","close":73.6711},{"date":"2021-07-23","close":73.586},{"date":"2021-07-26","close":73.5435},{"date":"2021-07-27","close":73.7306},{"date":"2021-07-28","close":73.7986},{"date":"2021-07-29","close":73.6711},{"date":"2021-07-30","close":73.7816},{"date":"2021-08-02","close":73.9571},{"date":"2021-08-03","close":73.9741},{"date":"2021-08-04","close":73.9741},{"date":"2021-08-05","close":73.8037},{"date":"2021-08-06","close":73.4546},{"date":"2021-08-09","close":73.3183},{"date":"2021-08-10","close":73.2075},{"date":"2021-08-11","close":73.2586},{"date":"2021-08-12","close":73.2672},{"date":"2021-08-13","close":73.5567},{"date":"2021-08-16","close":73.6249},{"date":"2021-08-17","close":73.5482},{"date":"2021-08-18","close":73.5312},{"date":"2021-08-19","close":73.693},{"date":"2021-08-20","close":73.676},{"date":"2021-08-23","close":73.693},{"date":"2021-08-24","close":73.5482},{"date":"2021-08-25","close":73.429},{"date":"2021-08-26","close":73.4375},{"date":"2021-08-27","close":73.6504},{"date":"2021-08-30","close":73.7356},{"date":"2021-08-31","close":73.6419},{"date":"2021-09-01","close":73.6547},{"date":"2021-09-02","close":73.7571},{"date":"2021-09-03","close":73.6035},{"date":"2021-09-07","close":73.3903},{"date":"2021-09-08","close":73.5097},{"date":"2021-09-09","close":73.7741},{"date":"2021-09-10","close":73.595},{"date":"2021-09-13","close":73.7059},{"date":"2021-09-14","close":73.885},{"date":"2021-09-15","close":73.8168},{"date":"2021-09-16","close":73.6803},{"date":"2021-09-17","close":73.5865},{"date":"2021-09-20","close":73.7912},{"date":"2021-09-21","close":73.7741},{"date":"2021-09-22","close":73.851},{"date":"2021-09-23","close":73.4585},{"date":"2021-09-24","close":73.3049},{"date":"2021-09-27","close":73.2197},{"date":"2021-09-28","close":72.904},{"date":"2021-09-29","close":72.9126},{"date":"2021-09-30","close":72.8955},{"date":"2021-10-01","close":73.1432},{"date":"2021-10-04","close":73.092},{"date":"2021-10-05","close":72.9126},{"date":"2021-10-06","close":72.9467},{"date":"2021-10-07","close":72.7417},{"date":"2021-10-08","close":72.5623},{"date":"2021-10-11","close":72.4512},{"date":"2021-10-12","close":72.7161},{"date":"2021-10-13","close":72.9126},{"date":"2021-10-14","close":73.0407},{"date":"2021-10-15","close":72.8613},{"date":"2021-10-18","close":72.8186},{"date":"2021-10-19","close":72.6135},{"date":"2021-10-20","close":72.5281},{"date":"2021-10-21","close":72.4256},{"date":"2021-10-22","close":72.5794},{"date":"2021-10-25","close":72.6135},{"date":"2021-10-26","close":72.7588},{"date":"2021-10-27","close":73.0237},{"date":"2021-10-28","close":72.9296},{"date":"2021-10-29","close":72.9467},{"date":"2021-11-01","close":72.8903},{"date":"2021-11-02","close":73.0272},{"date":"2021-11-03","close":72.8988},{"date":"2021-11-04","close":73.2326},{"date":"2021-11-05","close":73.455},{"date":"2021-11-08","close":73.2924},{"date":"2021-11-09","close":73.4978},{"date":"2021-11-10","close":73.0015},{"date":"2021-11-11","close":72.8817},{"date":"2021-11-12","close":72.8903},{"date":"2021-11-15","close":72.5908},{"date":"2021-11-16","close":72.5394},{"date":"2021-11-17","close":72.6934},{"date":"2021-11-18","close":72.779},{"date":"2021-11-19","close":72.9331},{"date":"2021-11-22","close":72.5736},{"date":"2021-11-23","close":72.2827},{"date":"2021-11-24","close":72.4538},{"date":"2021-11-26","close":72.9673},{"date":"2021-11-29","close":72.9587},{"date":"2021-11-30","close":73.0956},{"date":"2021-12-01","close":73.1428},{"date":"2021-12-02","close":73.1514},{"date":"2021-12-03","close":73.4342},{"date":"2021-12-06","close":73.237},{"date":"2021-12-07","close":73.0743},{"date":"2021-12-08","close":72.8514},{"date":"2021-12-09","close":72.8857},{"date":"2021-12-10","close":72.9113},{"date":"2021-12-13","close":73.1599},{"date":"2021-12-14","close":73.0399},{"date":"2021-12-15","close":72.9456},{"date":"2021-12-16","close":73.0399},{"date":"2021-12-17","close":73.1685},{"date":"2021-12-20","close":73.0485},{"date":"2021-12-21","close":72.9714},{"date":"2021-12-22","close":73.0485},{"date":"2021-12-23","close":72.9376},{"date":"2021-12-27","close":72.972},{"date":"2021-12-28","close":72.9634},{"date":"2021-12-29","close":72.7226},{"date":"2021-12-30","close":72.886},{"date":"2021-12-31","close":72.8688},{"date":"2022-01-03","close":72.3787},{"date":"2022-01-04","close":72.3701},{"date":"2022-01-05","close":72.1208},{"date":"2022-01-06","close":72.0434},{"date":"2022-01-07","close":71.8456},{"date":"2022-01-10","close":71.7854},{"date":"2022-01-11","close":71.9316},{"date":"2022-01-12","close":71.9058},{"date":"2022-01-13","close":72.0262},{"date":"2022-01-14","close":71.6307},{"date":"2022-01-18","close":71.1836},{"date":"2022-01-19","close":71.3555},{"date":"2022-01-20","close":71.4329},{"date":"2022-01-21","close":71.6995},{"date":"2022-01-24","close":71.5877},{"date":"2022-01-25","close":71.4931},{"date":"2022-01-26","close":71.0976},{"date":"2022-01-27","close":71.3297},{"date":"2022-01-28","close":71.4157},{"date":"2022-01-31","close":71.3641},{"date":"2022-02-01","close":71.3357},{"date":"2022-02-02","close":71.4391},{"date":"2022-02-03","close":71.1376},{"date":"2022-02-04","close":70.6984},{"date":"2022-02-07","close":70.7587},{"date":"2022-02-08","close":70.5262},{"date":"2022-02-09","close":70.5778},{"date":"2022-02-10","close":69.9319},{"date":"2022-02-11","close":70.3884},{"date":"2022-02-14","close":69.9922},{"date":"2022-02-15","close":69.8458},{"date":"2022-02-16","close":69.9405},{"date":"2022-02-17","close":70.0955},{"date":"2022-02-18","close":70.2161},{"date":"2022-02-22","close":70.173},{"date":"2022-02-23","close":69.8199},{"date":"2022-02-24","close":69.975},{"date":"2022-02-25","close":70.0353},{"date":"2022-02-28","close":70.552},{"date":"2022-03-01","close":70.922},{"date":"2022-03-02","close":70.0508},{"date":"2022-03-03","close":70.3613},{"date":"2022-03-04","close":70.6115},{"date":"2022-03-07","close":70.2665},{"date":"2022-03-08","close":69.9387},{"date":"2022-03-09","close":69.7489},{"date":"2022-03-10","close":69.378},{"date":"2022-03-11","close":69.3262},{"date":"2022-03-14","close":68.6879},{"date":"2022-03-15","close":68.8001},{"date":"2022-03-16","close":68.9036},{"date":"2022-03-17","close":68.964},{"date":"2022-03-18","close":69.1623},{"date":"2022-03-21","close":68.455},{"date":"2022-03-22","close":68.2825},{"date":"2022-03-23","close":68.5931},{"date":"2022-03-24","close":68.5068},{"date":"2022-03-25","close":67.903},{"date":"2022-03-28","close":68.1014},{"date":"2022-03-29","close":68.4033},{"date":"2022-03-30","close":68.5585},{"date":"2022-03-31","close":68.6103},{"date":"2022-04-01","close":68.4616},{"date":"2022-04-04","close":68.5135},{"date":"2022-04-05","close":67.8217},{"date":"2022-04-06","close":67.6141},{"date":"2022-04-07","close":67.4758},{"date":"2022-04-08","close":67.1126},{"date":"2022-04-11","close":66.8012},{"date":"2022-04-12","close":67.0175},{"date":"2022-04-13","close":67.0953},{"date":"2022-04-14","close":66.637},{"date":"2022-04-18","close":66.4208},{"date":"2022-04-19","close":66.0057},{"date":"2022-04-20","close":66.4208},{"date":"2022-04-21","close":66.0662},{"date":"2022-04-22","close":65.9798},{"date":"2022-04-25","close":66.3948},{"date":"2022-04-26","close":66.5678},{"date":"2022-04-27","close":66.3603},{"date":"2022-04-28","close":66.3343},{"date":"2022-04-29","close":65.8846},{"date":"2022-05-02","close":65.5476},{"date":"2022-05-03","close":65.7036},{"date":"2022-05-04","close":66.1281},{"date":"2022-05-05","close":65.4697},{"date":"2022-05-06","close":65.1924},{"date":"2022-05-09","close":65.487},{"date":"2022-05-10","close":65.6776},{"date":"2022-05-11","close":65.9028},{"date":"2022-05-12","close":66.0328},{"date":"2022-05-13","close":65.7902},{"date":"2022-05-16","close":65.8942},{"date":"2022-05-17","close":65.5043},{"date":"2022-05-18","close":65.7815},{"date":"2022-05-19","close":65.9202},{"date":"2022-05-20","close":66.1194},{"date":"2022-05-23","close":65.8855},{"date":"2022-05-24","close":66.4226},{"date":"2022-05-25","close":66.6912},{"date":"2022-05-26","close":66.6219},{"date":"2022-05-27","close":66.8125},{"date":"2022-05-31","close":66.4313},{"date":"2022-06-01","close":66.1344},{"date":"2022-06-02","close":66.1952},{"date":"2022-06-03","close":66.0997},{"date":"2022-06-06","close":65.7091},{"date":"2022-06-07","close":65.9348},{"date":"2022-06-08","close":65.6657},{"date":"2022-06-09","close":65.5789},{"date":"2022-06-10","close":65.0234},{"date":"2022-06-13","close":63.9731},{"date":"2022-06-14","close":63.6259},{"date":"2022-06-15","close":64.355},{"date":"2022-06-16","close":64.4939},{"date":"2022-06-17","close":64.5286},{"date":"2022-06-21","close":64.2335},{"date":"2022-06-22","close":64.763},{"date":"2022-06-23","close":65.0754},{"date":"2022-06-24","close":64.9539},{"date":"2022-06-27","close":64.6414},{"date":"2022-06-28","close":64.6762},{"date":"2022-06-29","close":65.0494},{"date":"2022-06-30","close":65.3272},{"date":"2022-07-01","close":65.8482},{"date":"2022-07-05","close":65.9612},{"date":"2022-07-06","close":65.5612},{"date":"2022-07-07","close":65.3785},{"date":"2022-07-08","close":65.1611},{"date":"2022-07-11","close":65.4046},{"date":"2022-07-12","close":65.5176},{"date":"2022-07-13","close":65.7264},{"date":"2022-07-14","close":65.5176},{"date":"2022-07-15","close":65.7525},{"date":"2022-07-18","close":65.5525},{"date":"2022-07-19","close":65.5003},{"date":"2022-07-20","close":65.4394},{"date":"2022-07-21","close":65.9786},{"date":"2022-07-22","close":66.5179},{"date":"2022-07-25","close":66.2743},{"date":"2022-07-26","close":66.2917},{"date":"2022-07-27","close":66.4744},{"date":"2022-07-28","close":66.9353},{"date":"2022-07-29","close":66.8831},{"date":"2022-08-01","close":67.1734},{"date":"2022-08-02","close":66.4936},{"date":"2022-08-03","close":66.8248},{"date":"2022-08-04","close":66.9903},{"date":"2022-08-05","close":66.2322},{"date":"2022-08-08","close":66.5285},{"date":"2022-08-09","close":66.3803},{"date":"2022-08-10","close":66.5633},{"date":"2022-08-11","close":66.1886},{"date":"2022-08-12","close":66.4936},{"date":"2022-08-15","close":66.5633},{"date":"2022-08-16","close":66.4762},{"date":"2022-08-17","close":66.084},{"date":"2022-08-18","close":66.206},{"date":"2022-08-19","close":65.7877},{"date":"2022-08-22","close":65.4914},{"date":"2022-08-23","close":65.4653},{"date":"2022-08-24","close":65.2997},{"date":"2022-08-25","close":65.657},{"date":"2022-08-26","close":65.5263},{"date":"2022-08-29","close":65.2299},{"date":"2022-08-30","close":65.2823},{"date":"2022-08-31","close":65.0121},{"date":"2022-09-01","close":64.6593},{"date":"2022-09-02","close":64.8252},{"date":"2022-09-06","close":64.2401},{"date":"2022-09-07","close":64.7029},{"date":"2022-09-08","close":64.5021},{"date":"2022-09-09","close":64.4759},{"date":"2022-09-12","close":64.3973},{"date":"2022-09-13","close":64.0742},{"date":"2022-09-14","close":64.1528},{"date":"2022-09-15","close":63.9606},{"date":"2022-09-16","close":63.8908},{"date":"2022-09-19","close":63.8471},{"date":"2022-09-20","close":63.5327},{"date":"2022-09-21","close":63.7074},{"date":"2022-09-22","close":63.0524},{"date":"2022-09-23","close":62.8778},{"date":"2022-09-26","close":62.0743},{"date":"2022-09-27","close":61.8036},{"date":"2022-09-28","close":62.7642},{"date":"2022-09-29","close":62.4411},{"date":"2022-09-30","close":62.2926},{"date":"2022-10-03","close":62.8143},{"date":"2022-10-04","close":62.9718},{"date":"2022-10-05","close":62.6392},{"date":"2022-10-06","close":62.4029},{"date":"2022-10-07","close":62.0791},{"date":"2022-10-10","close":61.799},{"date":"2022-10-11","close":61.8165},{"date":"2022-10-12","close":61.8866},{"date":"2022-10-13","close":61.6678},{"date":"2022-10-14","close":61.3702},{"date":"2022-10-17","close":61.5015},{"date":"2022-10-18","close":61.6415},{"date":"2022-10-19","close":61.1339},{"date":"2022-10-20","close":60.7225},{"date":"2022-10-21","close":60.8275},{"date":"2022-10-24","close":60.74},{"date":"2022-10-25","close":61.3176},{"date":"2022-10-26","close":61.5627},{"date":"2022-10-27","close":61.8866},{"date":"2022-10-28","close":61.764},{"date":"2022-10-31","close":61.5715},{"date":"2022-11-01","close":61.6355},{"date":"2022-11-02","close":61.539},{"date":"2022-11-03","close":61.3021},{"date":"2022-11-04","close":61.3197},{"date":"2022-11-07","close":61.0828},{"date":"2022-11-08","close":61.3548},{"date":"2022-11-09","close":61.4425},{"date":"2022-11-10","close":62.7145},{"date":"2022-11-11","close":62.7145},{"date":"2022-11-14","close":62.5127},{"date":"2022-11-15","close":62.9514},{"date":"2022-11-16","close":63.311},{"date":"2022-11-17","close":63.0479},{"date":"2022-11-18","close":62.9426},{"date":"2022-11-21","close":62.9426},{"date":"2022-11-22","close":63.2672},{"date":"2022-11-23","close":63.6532},{"date":"2022-11-25","close":63.6532},{"date":"2022-11-28","close":63.5742},{"date":"2022-11-29","close":63.3374},{"date":"2022-11-30","close":63.8286},{"date":"2022-12-01","close":64.3605},{"date":"2022-12-02","close":64.6243},{"date":"2022-12-05","close":64.1144},{"date":"2022-12-06","close":64.3254},{"date":"2022-12-07","close":64.8881},{"date":"2022-12-08","close":64.7035},{"date":"2022-12-09","close":64.3254},{"date":"2022-12-12","close":64.3254},{"date":"2022-12-13","close":64.765},{"date":"2022-12-14","close":64.9233},{"date":"2022-12-15","close":64.9585},{"date":"2022-12-16","close":64.7914},{"date":"2022-12-19","close":64.4045},{"date":"2022-12-20","close":63.9825},{"date":"2022-12-21","close":64.132},{"date":"2022-12-22","close":64.1231},{"date":"2022-12-23","close":63.9222},{"date":"2022-12-27","close":63.4287},{"date":"2022-12-28","close":63.3405},{"date":"2022-12-29","close":63.5785},{"date":"2022-12-30","close":63.3141},{"date":"2023-01-03","close":63.649},{"date":"2023-01-04","close":64.0104},{"date":"2023-01-05","close":63.9399},{"date":"2023-01-06","close":64.6449},{"date":"2023-01-09","close":64.8212},{"date":"2023-01-10","close":64.5656},{"date":"2023-01-11","close":64.9093},{"date":"2023-01-12","close":65.4116},{"date":"2023-01-13","close":65.1913},{"date":"2023-01-17","close":65.1032},{"date":"2023-01-18","close":65.7025},{"date":"2023-01-19","close":65.5703},{"date":"2023-01-20","close":65.2795},{"date":"2023-01-23","close":65.1208},{"date":"2023-01-24","close":65.4116},{"date":"2023-01-25","close":65.491},{"date":"2023-01-26","close":65.3676},{"date":"2023-01-27","close":65.2971},{"date":"2023-01-30","close":65.112},{"date":"2023-01-31","close":65.4116},{"date":"2023-02-01","close":65.8321},{"date":"2023-02-02","close":65.8763},{"date":"2023-02-03","close":65.2933},{"date":"2023-02-06","close":64.8869},{"date":"2023-02-07","close":64.7986},{"date":"2023-02-08","close":64.9134},{"date":"2023-02-09","close":64.6484},{"date":"2023-02-10","close":64.3745},{"date":"2023-02-13","close":64.5512},{"date":"2023-02-14","close":64.3303},{"date":"2023-02-15","close":64.189},{"date":"2023-02-16","close":63.9416},{"date":"2023-02-17","close":64.083},{"date":"2023-02-21","close":63.5264},{"date":"2023-02-22","close":63.6678},{"date":"2023-02-23","close":63.8975},{"date":"2023-02-24","close":63.5441},{"date":"2023-02-27","close":63.6502},{"date":"2023-02-28","close":63.6678},{"date":"2023-03-01","close":63.2906},{"date":"2023-03-02","close":63.1578},{"date":"2023-03-03","close":63.6448},{"date":"2023-03-06","close":63.4942},{"date":"2023-03-07","close":63.4234},{"date":"2023-03-08","close":63.3703},{"date":"2023-03-09","close":63.5828},{"date":"2023-03-10","close":64.3442},{"date":"2023-03-13","close":64.8578},{"date":"2023-03-14","close":64.4505},{"date":"2023-03-15","close":65.1146},{"date":"2023-03-16","close":64.8047},{"date":"2023-03-17","close":65.274},{"date":"2023-03-20","close":64.9906},{"date":"2023-03-21","close":64.8135},{"date":"2023-03-22","close":65.3891},{"date":"2023-03-23","close":65.5396},{"date":"2023-03-24","close":65.6724},{"date":"2023-03-27","close":64.9906},{"date":"2023-03-28","close":64.8755},{"date":"2023-03-29","close":64.9464},{"date":"2023-03-30","close":65.0349},{"date":"2023-03-31","close":65.3714},{"date":"2023-04-03","close":65.6492},{"date":"2023-04-04","close":65.9155},{"date":"2023-04-05","close":66.093},{"date":"2023-04-06","close":66.0753},{"date":"2023-04-10","close":65.6314},{"date":"2023-04-11","close":65.6581},{"date":"2023-04-12","close":65.7291},{"date":"2023-04-13","close":65.6936},{"date":"2023-04-14","close":65.4007},{"date":"2023-04-17","close":65.0456},{"date":"2023-04-18","close":65.1433},{"date":"2023-04-19","close":65.0545},{"date":"2023-04-20","close":65.3385},{"date":"2023-04-21","close":65.2231},{"date":"2023-04-24","close":65.4805},{"date":"2023-04-25","close":65.9066},{"date":"2023-04-26","close":65.6758},{"date":"2023-04-27","close":65.3918},{"date":"2023-04-28","close":65.7557},{"date":"2023-05-01","close":65.0795},{"date":"2023-05-02","close":65.7201},{"date":"2023-05-03","close":65.996},{"date":"2023-05-04","close":65.907},{"date":"2023-05-05","close":65.6667},{"date":"2023-05-08","close":65.3553},{"date":"2023-05-09","close":65.2841},{"date":"2023-05-10","close":65.6845},{"date":"2023-05-11","close":65.8981},{"date":"2023-05-12","close":65.5511},{"date":"2023-05-15","close":65.382},{"date":"2023-05-16","close":65.2218},{"date":"2023-05-17","close":65.1061},{"date":"2023-05-18","close":64.8392},{"date":"2023-05-19","close":64.6613},{"date":"2023-05-22","close":64.6435},{"date":"2023-05-23","close":64.688},{"date":"2023-05-24","close":64.51},{"date":"2023-05-25","close":64.2697},{"date":"2023-05-26","close":64.3498},{"date":"2023-05-30","close":64.7769},{"date":"2023-05-31","close":64.9905},{"date":"2023-06-01","close":65.1662},{"date":"2023-06-02","close":64.8005},{"date":"2023-06-05","close":64.8094},{"date":"2023-06-06","close":64.8986},{"date":"2023-06-07","close":64.5328},{"date":"2023-06-08","close":64.854},{"date":"2023-06-09","close":64.7202},{"date":"2023-06-12","close":64.854},{"date":"2023-06-13","close":64.5685},{"date":"2023-06-14","close":64.6221},{"date":"2023-06-15","close":65.0235},{"date":"2023-06-16","close":64.8807},{"date":"2023-06-20","close":64.97},{"date":"2023-06-21","close":65.077},{"date":"2023-06-22","close":64.7648},{"date":"2023-06-23","close":64.9521},{"date":"2023-06-26","close":65.0324},{"date":"2023-06-27","close":64.9075},{"date":"2023-06-28","close":65.1127},{"date":"2023-06-29","close":64.6221},{"date":"2023-06-30","close":64.8451},{"date":"2023-07-03","close":64.6608},{"date":"2023-07-05","close":64.3925},{"date":"2023-07-06","close":63.9811},{"date":"2023-07-07","close":63.9454},{"date":"2023-07-10","close":64.1689},{"date":"2023-07-11","close":64.3031},{"date":"2023-07-12","close":64.8129},{"date":"2023-07-13","close":65.2064},{"date":"2023-07-14","close":64.9023},{"date":"2023-07-17","close":64.9739},{"date":"2023-07-18","close":65.0543},{"date":"2023-07-19","close":65.2064},{"date":"2023-07-20","close":64.9023},{"date":"2023-07-21","close":64.947},{"date":"2023-07-24","close":64.8397},{"date":"2023-07-25","close":64.7682},{"date":"2023-07-26","close":64.9828},{"date":"2023-07-27","close":64.4283},{"date":"2023-07-28","close":64.6519},{"date":"2023-07-31","close":64.7682},{"date":"2023-08-01","close":64.3673},{"date":"2023-08-02","close":64.1611},{"date":"2023-08-03","close":63.7665},{"date":"2023-08-04","close":64.2956},{"date":"2023-08-07","close":64.1969},{"date":"2023-08-08","close":64.4301},{"date":"2023-08-09","close":64.448},{"date":"2023-08-10","close":64.0893},{"date":"2023-08-11","close":63.8831},{"date":"2023-08-14","close":63.8024},{"date":"2023-08-15","close":63.6589},{"date":"2023-08-16","close":63.4796},{"date":"2023-08-17","close":63.4168},{"date":"2023-08-18","close":63.5513},{"date":"2023-08-21","close":63.2464},{"date":"2023-08-22","close":63.3271},{"date":"2023-08-23","close":63.901},{"date":"2023-08-24","close":63.7486},{"date":"2023-08-25","close":63.7486},{"date":"2023-08-28","close":63.8651},{"date":"2023-08-29","close":64.2597},{"date":"2023-08-30","close":64.2328},{"date":"2023-08-31","close":64.3404},{"date":"2023-09-01","close":64.0311},{"date":"2023-09-05","close":63.6804},{"date":"2023-09-06","close":63.6085},{"date":"2023-09-07","close":63.8243},{"date":"2023-09-08","close":63.8423},{"date":"2023-09-11","close":63.7434},{"date":"2023-09-12","close":63.7883},{"date":"2023-09-13","close":63.8872},{"date":"2023-09-14","close":63.7793},{"date":"2023-09-15","close":63.6534},{"date":"2023-09-18","close":63.7164},{"date":"2023-09-19","close":63.5815},{"date":"2023-09-20","close":63.5005},{"date":"2023-09-21","close":63.1049},{"date":"2023-09-22","close":63.3657},{"date":"2023-09-25","close":62.8981},{"date":"2023-09-26","close":62.8352},{"date":"2023-09-27","close":62.6104},{"date":"2023-09-28","close":62.7722},{"date":"2023-09-29","close":62.7453},{"date":"2023-10-02","close":62.3143},{"date":"2023-10-03","close":61.8093},{"date":"2023-10-04","close":62.2151},{"date":"2023-10-05","close":62.2602},{"date":"2023-10-06","close":62.0167},{"date":"2023-10-09","close":62.6479},{"date":"2023-10-10","close":62.5848},{"date":"2023-10-11","close":62.8733},{"date":"2023-10-12","close":62.3323},{"date":"2023-10-13","close":62.6208},{"date":"2023-10-16","close":62.2962},{"date":"2023-10-17","close":61.8905},{"date":"2023-10-18","close":61.62},{"date":"2023-10-19","close":61.3495},{"date":"2023-10-20","close":61.5749},{"date":"2023-10-23","close":61.8093},{"date":"2023-10-24","close":62.0167},{"date":"2023-10-25","close":61.5478},{"date":"2023-10-26","close":61.9626},{"date":"2023-10-27","close":61.9626},{"date":"2023-10-30","close":61.8093},{"date":"2023-10-31","close":61.7913},{"date":"2023-11-01","close":62.3909},{"date":"2023-11-02","close":62.7526},{"date":"2023-11-03","close":63.1234},{"date":"2023-11-06","close":62.8521},{"date":"2023-11-07","close":63.1686},{"date":"2023-11-08","close":63.3676},{"date":"2023-11-09","close":62.8973},{"date":"2023-11-10","close":63.0149},{"date":"2023-11-13","close":62.9968},{"date":"2023-11-14","close":63.7655},{"date":"2023-11-15","close":63.4128},{"date":"2023-11-16","close":63.7926},{"date":"2023-11-17","close":63.883},{"date":"2023-11-20","close":63.9735},{"date":"2023-11-21","close":64.0639},{"date":"2023-11-22","close":64.1182},{"date":"2023-11-24","close":63.8107},{"date":"2023-11-27","close":64.1996},{"date":"2023-11-28","close":64.4709},{"date":"2023-11-29","close":64.8055},{"date":"2023-11-30","close":64.5975},{"date":"2023-12-01","close":65.1244},{"date":"2023-12-04","close":64.8614},{"date":"2023-12-05","close":65.2786},{"date":"2023-12-06","close":65.469},{"date":"2023-12-07","close":65.4509},{"date":"2023-12-08","close":65.1335},{"date":"2023-12-11","close":65.1425},{"date":"2023-12-12","close":65.333},{"date":"2023-12-13","close":66.1673},{"date":"2023-12-14","close":66.6661},{"date":"2023-12-15","close":66.5664},{"date":"2023-12-18","close":66.4303},{"date":"2023-12-19","close":66.5573},{"date":"2023-12-20","close":66.7749},{"date":"2023-12-21","close":66.7659},{"date":"2023-12-22","close":66.7213},{"date":"2023-12-26","close":66.785},{"date":"2023-12-27","close":67.2125},{"date":"2023-12-28","close":67.0487},{"date":"2023-12-29","close":66.8941},{"date":"2024-01-02","close":66.6122},{"date":"2024-01-03","close":66.6668},{"date":"2024-01-04","close":66.3666},{"date":"2024-01-05","close":66.1665},{"date":"2024-01-08","close":66.4576},{"date":"2024-01-09","close":66.4485},{"date":"2024-01-10","close":66.3302},{"date":"2024-01-11","close":66.6758},{"date":"2024-01-12","close":66.8123},{"date":"2024-01-16","close":66.3393},{"date":"2024-01-17","close":66.1847},{"date":"2024-01-18","close":66.0938},{"date":"2024-01-19","close":66.0938},{"date":"2024-01-22","close":66.2029},{"date":"2024-01-23","close":66.0483},{"date":"2024-01-24","close":65.9118},{"date":"2024-01-25","close":66.2211},{"date":"2024-01-26","close":66.1211},{"date":"2024-01-29","close":66.3848},{"date":"2024-01-30","close":66.503},{"date":"2024-01-31","close":66.785},{"date":"2024-02-01","close":67.1882},{"date":"2024-02-02","close":66.5861},{"date":"2024-02-05","close":66.0571},{"date":"2024-02-06","close":66.3672},{"date":"2024-02-07","close":66.2395},{"date":"2024-02-08","close":66.0662},{"date":"2024-02-09","close":66.0115},{"date":"2024-02-12","close":66.0297},{"date":"2024-02-13","close":65.4551},{"date":"2024-02-14","close":65.7014},{"date":"2024-02-15","close":65.8838},{"date":"2024-02-16","close":65.674},{"date":"2024-02-20","close":65.7561},{"date":"2024-02-21","close":65.5736},{"date":"2024-02-22","close":65.601},{"date":"2024-02-23","close":65.8382},{"date":"2024-02-26","close":65.7196},{"date":"2024-02-27","close":65.6193},{"date":"2024-02-28","close":65.7652},{"date":"2024-02-29","close":65.8747},{"date":"2024-03-01","close":66.1509},{"date":"2024-03-04","close":65.9954},{"date":"2024-03-05","close":66.3521},{"date":"2024-03-06","close":66.471},{"date":"2024-03-07","close":66.5808},{"date":"2024-03-08","close":66.6449},{"date":"2024-03-11","close":66.6174},{"date":"2024-03-12","close":66.4162},{"date":"2024-03-13","close":66.3064},{"date":"2024-03-14","close":65.9131},{"date":"2024-03-15","close":65.8765},{"date":"2024-03-18","close":65.7942},{"date":"2024-03-19","close":65.968},{"date":"2024-03-20","close":66.0869},{"date":"2024-03-21","close":66.1417},{"date":"2024-03-22","close":66.3613},{"date":"2024-03-25","close":66.2332},{"date":"2024-03-26","close":66.2881},{"date":"2024-03-27","close":66.5168},{"date":"2024-03-28","close":66.4345},{"date":"2024-04-01","close":65.9812},{"date":"2024-04-02","close":65.9078},{"date":"2024-04-03","close":65.9537},{"date":"2024-04-04","close":66.0914},{"date":"2024-04-05","close":65.7611},{"date":"2024-04-08","close":65.706},{"date":"2024-04-09","close":65.9445},{"date":"2024-04-10","close":65.1739},{"date":"2024-04-11","close":65.1739},{"date":"2024-04-12","close":65.3207},{"date":"2024-04-15","close":64.8895},{"date":"2024-04-16","close":64.7244},{"date":"2024-04-17","close":65.0363},{"date":"2024-04-18","close":64.862},{"date":"2024-04-19","close":64.9446},{"date":"2024-04-22","close":64.9721},{"date":"2024-04-23","close":65.0914},{"date":"2024-04-24","close":64.9262},{"date":"2024-04-25","close":64.7427},{"date":"2024-04-26","close":64.8895},{"date":"2024-04-29","close":65.0822},{"date":"2024-04-30","close":64.8345},{"date":"2024-05-01","close":65.0682},{"date":"2024-05-02","close":65.3259},{"date":"2024-05-03","close":65.6571},{"date":"2024-05-06","close":65.7216},{"date":"2024-05-07","close":65.8504},{"date":"2024-05-08","close":65.6939},{"date":"2024-05-09","close":65.8688},{"date":"2024-05-10","close":65.6847},{"date":"2024-05-13","close":65.7399},{"date":"2024-05-14","close":65.9332},{"date":"2024-05-15","close":66.3565},{"date":"2024-05-16","close":66.2461},{"date":"2024-05-17","close":66.0804},{"date":"2024-05-20","close":66.016},{"date":"2024-05-21","close":66.154},{"date":"2024-05-22","close":66.0712},{"date":"2024-05-23","close":65.878},{"date":"2024-05-24","close":65.9516},{"date":"2024-05-28","close":65.6388},{"date":"2024-05-29","close":65.3995},{"date":"2024-05-30","close":65.6847},{"date":"2024-05-31","close":65.924},{"date":"2024-06-03","close":66.2923},{"date":"2024-06-04","close":66.5415},{"date":"2024-06-05","close":66.7261},{"date":"2024-06-06","close":66.7354},{"date":"2024-06-07","close":66.2},{"date":"2024-06-10","close":66.0984},{"date":"2024-06-11","close":66.3661},{"date":"2024-06-12","close":66.6707},{"date":"2024-06-13","close":66.9661},{"date":"2024-06-14","close":67.0676},{"date":"2024-06-17","close":66.8184},{"date":"2024-06-18","close":67.0492},{"date":"2024-06-20","close":66.92},{"date":"2024-06-21","close":66.9384},{"date":"2024-06-24","close":66.9753},{"date":"2024-06-25","close":67.0123},{"date":"2024-06-26","close":66.6984},{"date":"2024-06-27","close":66.8184},{"date":"2024-06-28","close":66.5046},{"date":"2024-07-01","close":66.1537},{"date":"2024-07-02","close":66.3481},{"date":"2024-07-03","close":66.7277},{"date":"2024-07-05","close":67.0333},{"date":"2024-07-08","close":67.0333},{"date":"2024-07-09","close":67.0055},{"date":"2024-07-10","close":67.061},{"date":"2024-07-11","close":67.3944},{"date":"2024-07-12","close":67.5703},{"date":"2024-07-15","close":67.3573},{"date":"2024-07-16","close":67.6166},{"date":"2024-07-17","close":67.6814},{"date":"2024-07-18","close":67.5055},{"date":"2024-07-19","close":67.3295},{"date":"2024-07-22","close":67.3018},{"date":"2024-07-23","close":67.311},{"date":"2024-07-24","close":67.1166},{"date":"2024-07-25","close":67.2647},{"date":"2024-07-26","close":67.5332},{"date":"2024-07-29","close":67.6166},{"date":"2024-07-30","close":67.6999},{"date":"2024-07-31","close":68.0702},{"date":"2024-08-01","close":68.3247},{"date":"2024-08-02","close":69.1048},{"date":"2024-08-05","close":69.0398},{"date":"2024-08-06","close":68.6126},{"date":"2024-08-07","close":68.4454},{"date":"2024-08-08","close":68.3433},{"date":"2024-08-09","close":68.5847},{"date":"2024-08-12","close":68.7055},{"date":"2024-08-13","close":68.9655},{"date":"2024-08-14","close":69.0955},{"date":"2024-08-15","close":68.8076},{"date":"2024-08-16","close":68.9562},{"date":"2024-08-19","close":69.0398},{"date":"2024-08-20","close":69.2441},{"date":"2024-08-21","close":69.3927},{"date":"2024-08-22","close":69.1141},{"date":"2024-08-23","close":69.4206},{"date":"2024-08-26","close":69.3463},{"date":"2024-08-27","close":69.3463},{"date":"2024-08-28","close":69.2999},{"date":"2024-08-29","close":69.1977},{"date":"2024-08-30","close":69.0584},{"date":"2024-09-03","close":69.3528},{"date":"2024-09-04","close":69.6602},{"date":"2024-09-05","close":69.8278},{"date":"2024-09-06","close":69.9117},{"date":"2024-09-09","close":70.0048},{"date":"2024-09-10","close":70.2377},{"date":"2024-09-11","close":70.2004},{"date":"2024-09-12","close":70.1259},{"date":"2024-09-13","close":70.275},{"date":"2024-09-16","close":70.4613},{"date":"2024-09-17","close":70.3681},{"date":"2024-09-18","close":70.1539},{"date":"2024-09-19","close":70.1539},{"date":"2024-09-20","close":70.1446},{"date":"2024-09-23","close":70.098},{"date":"2024-09-24","close":70.1818},{"date":"2024-09-25","close":69.921},{"date":"2024-09-26","close":69.921},{"date":"2024-09-27","close":70.1259},{"date":"2024-09-30","close":69.9676},{"date":"2024-10-01","close":70.174},{"date":"2024-10-02","close":70.0432},{"date":"2024-10-03","close":69.7349},{"date":"2024-10-04","close":69.2771},{"date":"2024-10-07","close":69.0716},{"date":"2024-10-08","close":69.1744},{"date":"2024-10-09","close":68.9875},{"date":"2024-10-10","close":68.9594},{"date":"2024-10-11","close":68.9688},{"date":"2024-10-14","close":68.9221},{"date":"2024-10-15","close":69.193},{"date":"2024-10-16","close":69.2865},{"date":"2024-10-17","close":68.9501},{"date":"2024-10-18","close":68.9875},{"date":"2024-10-21","close":68.5203},{"date":"2024-10-22","close":68.5484},{"date":"2024-10-23","close":68.3802},{"date":"2024-10-24","close":68.4923},{"date":"2024-10-25","close":68.3522},{"date":"2024-10-28","close":68.2681},{"date":"2024-10-29","close":68.3241},{"date":"2024-10-30","close":68.2587},{"date":"2024-10-31","close":68.2494},{"date":"2024-11-01","close":67.9851},{"date":"2024-11-04","close":68.2569},{"date":"2024-11-05","close":68.4256},{"date":"2024-11-06","close":67.8633},{"date":"2024-11-07","close":68.3694},{"date":"2024-11-08","close":68.5006},{"date":"2024-11-11","close":68.3694},{"date":"2024-11-12","close":67.957},{"date":"2024-11-13","close":67.9289},{"date":"2024-11-14","close":67.9101},{"date":"2024-11-15","close":67.9289},{"date":"2024-11-18","close":67.9945},{"date":"2024-11-19","close":68.1163},{"date":"2024-11-20","close":68.0414},{"date":"2024-11-21","close":68.0039},{"date":"2024-11-22","close":68.032},{"date":"2024-11-25","close":68.6599},{"date":"2024-11-26","close":68.5381},{"date":"2024-11-27","close":68.7255},{"date":"2024-11-29","close":68.9786},{"date":"2024-12-02","close":69.019},{"date":"2024-12-03","close":68.8592},{"date":"2024-12-04","close":69.0942},{"date":"2024-12-05","close":69.1036},{"date":"2024-12-06","close":69.2916},{"date":"2024-12-09","close":69.0848},{"date":"2024-12-10","close":69.0096},{"date":"2024-12-11","close":68.8592},{"date":"2024-12-12","close":68.5865},{"date":"2024-12-13","close":68.3139},{"date":"2024-12-16","close":68.3892},{"date":"2024-12-17","close":68.3985},{"date":"2024-12-18","close":67.8627},{"date":"2024-12-19","close":67.6747},{"date":"2024-12-20","close":67.8815},{"date":"2024-12-23","close":67.6653},{"date":"2024-12-24","close":67.7624},{"date":"2024-12-26","close":67.8096},{"date":"2024-12-27","close":67.6681},{"date":"2024-12-30","close":67.9322},{"date":"2024-12-31","close":67.819},{"date":"2025-01-02","close":67.8473},{"date":"2025-01-03","close":67.7624},{"date":"2025-01-06","close":67.6964},{"date":"2025-01-07","close":67.4607},{"date":"2025-01-08","close":67.5361},{"date":"2025-01-10","close":67.1871},{"date":"2025-01-13","close":67.1211},{"date":"2025-01-14","close":67.1683},{"date":"2025-01-15","close":67.7059},{"date":"2025-01-16","close":67.8379},{"date":"2025-01-17","close":67.8568},{"date":"2025-01-21","close":68.0548},{"date":"2025-01-22","close":67.9133},{"date":"2025-01-23","close":67.8096},{"date":"2025-01-24","close":67.9416},{"date":"2025-01-27","close":68.3},{"date":"2025-01-28","close":68.2623},{"date":"2025-01-29","close":68.2245},{"date":"2025-01-30","close":68.3189},{"date":"2025-01-31","close":68.2245},{"date":"2025-02-03","close":68.2861},{"date":"2025-02-04","close":68.3807},{"date":"2025-02-05","close":68.7308},{"date":"2025-02-06","close":68.6551},{"date":"2025-02-07","close":68.4469},{"date":"2025-02-10","close":68.4659},{"date":"2025-02-11","close":68.3523},{"date":"2025-02-12","close":68.0022},{"date":"2025-02-13","close":68.4091},{"date":"2025-02-14","close":68.6267},{"date":"2025-02-18","close":68.3712},{"date":"2025-02-19","close":68.4659},{"date":"2025-02-20","close":68.551},{"date":"2025-02-21","close":68.8538},{"date":"2025-02-24","close":68.9484},{"date":"2025-02-25","close":69.3836},{"date":"2025-02-26","close":69.4877},{"date":"2025-02-27","close":69.4026},{"date":"2025-02-28","close":69.6959},{"date":"2025-03-03","close":69.8563},{"date":"2025-03-04","close":69.657},{"date":"2025-03-05","close":69.4102},{"date":"2025-03-06","close":69.3533},{"date":"2025-03-07","close":69.2774},{"date":"2025-03-10","close":69.6},{"date":"2025-03-11","close":69.3343},{"date":"2025-03-12","close":69.192},{"date":"2025-03-13","close":69.4007},{"date":"2025-03-14","close":69.2299},{"date":"2025-03-17","close":69.3248},{"date":"2025-03-18","close":69.4007},{"date":"2025-03-19","close":69.6095},{"date":"2025-03-20","close":69.638},{"date":"2025-03-21","close":69.581},{"date":"2025-03-24","close":69.2774},{"date":"2025-03-25","close":69.3628},{"date":"2025-03-26","close":69.2109},{"date":"2025-03-27","close":69.1825},{"date":"2025-03-28","close":69.581},{"date":"2025-03-31","close":69.7044},{"date":"2025-04-01","close":69.9234},{"date":"2025-04-02","close":69.8663},{"date":"2025-04-03","close":70.2281},{"date":"2025-04-04","close":70.2852},{"date":"2025-04-07","close":69.4378},{"date":"2025-04-08","close":69.0379},{"date":"2025-04-09","close":69.1998},{"date":"2025-04-10","close":68.6476},{"date":"2025-04-11","close":68.5714},{"date":"2025-04-14","close":68.9618},{"date":"2025-04-15","close":69.1331},{"date":"2025-04-16","close":69.3236},{"date":"2025-04-17","close":69.1712},{"date":"2025-04-21","close":68.7904},{"date":"2025-04-22","close":68.9142},{"date":"2025-04-23","close":69.057},{"date":"2025-04-24","close":69.4473},{"date":"2025-04-25","close":69.6759},{"date":"2025-04-28","close":69.8472},{"date":"2025-04-29","close":70.0281},{"date":"2025-04-30","close":69.9805},{"date":"2025-05-01","close":69.7857},{"date":"2025-05-02","close":69.4418},{"date":"2025-05-05","close":69.3463},{"date":"2025-05-06","close":69.4991},{"date":"2025-05-07","close":69.6328},{"date":"2025-05-08","close":69.2603},{"date":"2025-05-09","close":69.3176},{"date":"2025-05-12","close":69.0788},{"date":"2025-05-13","close":69.0502},{"date":"2025-05-14","close":68.8114},{"date":"2025-05-15","close":69.1839},{"date":"2025-05-16","close":69.2317},{"date":"2025-05-19","close":69.2126},{"date":"2025-05-20","close":69.0884},{"date":"2025-05-21","close":68.6585},{"date":"2025-05-22","close":68.8496},{"date":"2025-05-23","close":68.9547},{"date":"2025-05-27","close":69.2794},{"date":"2025-05-28","close":69.1266},{"date":"2025-05-29","close":69.3749},{"date":"2025-05-30","close":69.5087},{"date":"2025-06-02","close":69.3554},{"date":"2025-06-03","close":69.2787},{"date":"2025-06-04","close":69.7099},{"date":"2025-06-05","close":69.5758},{"date":"2025-06-06","close":69.202},{"date":"2025-06-09","close":69.3074},{"date":"2025-06-10","close":69.4416},{"date":"2025-06-11","close":69.662},{"date":"2025-06-12","close":69.9208},{"date":"2025-06-13","close":69.6716},{"date":"2025-06-16","close":69.5374},{"date":"2025-06-17","close":69.7579},{"date":"2025-06-18","close":69.7962},{"date":"2025-06-20","close":69.8441},{"date":"2025-06-23","close":70.0166},{"date":"2025-06-24","close":70.2274},{"date":"2025-06-25","close":70.2466},{"date":"2025-06-26","close":70.4479},{"date":"2025-06-27","close":70.2849},{"date":"2025-06-30","close":70.5628},{"date":"2025-07-01","close":70.51},{"date":"2025-07-02","close":70.4331},{"date":"2025-07-03","close":70.26},{"date":"2025-07-07","close":70.0293},{"date":"2025-07-08","close":69.9908},{"date":"2025-07-09","close":70.2696},{"date":"2025-07-10","close":70.2792},{"date":"2025-07-11","close":69.9908},{"date":"2025-07-14","close":69.9812},{"date":"2025-07-15","close":69.7697},{"date":"2025-07-16","close":69.9043},{"date":"2025-07-17","close":69.9235},{"date":"2025-07-18","close":70.0389},{"date":"2025-07-21","close":70.2408},{"date":"2025-07-22","close":70.3561},{"date":"2025-07-23","close":70.2119},{"date":"2025-07-24","close":70.1254},{"date":"2025-07-25","close":70.2985},{"date":"2025-07-28","close":70.1831},{"date":"2025-07-29","close":70.304},{"date":"2025-07-30","close":70.1219},{"date":"2025-07-31","close":70.1315},{"date":"2025-08-01","close":70.7369},{"date":"2025-08-04","close":70.7849},{"date":"2025-08-05","close":70.8138},{"date":"2025-08-06","close":70.7561},{"date":"2025-08-07","close":70.7273},{"date":"2025-08-08","close":70.5735},{"date":"2025-08-11","close":70.6215},{"date":"2025-08-12","close":70.6311},{"date":"2025-08-13","close":70.8907},{"date":"2025-08-14","close":70.6888},{"date":"2025-08-15","close":70.5927},{"date":"2025-08-18","close":70.5158},{"date":"2025-08-19","close":70.6504},{"date":"2025-08-20","close":70.6984},{"date":"2025-08-21","close":70.5254},{"date":"2025-08-22","close":70.8811},{"date":"2025-08-25","close":70.7849},{"date":"2025-08-26","close":70.8714},{"date":"2025-08-27","close":70.9387},{"date":"2025-08-28","close":71.0252},{"date":"2025-08-29","close":70.9387},{"date":"2025-09-02","close":70.7876},{"date":"2025-09-03","close":71.019},{"date":"2025-09-04","close":71.2891},{"date":"2025-09-05","close":71.6266},{"date":"2025-09-08","close":71.8581},{"date":"2025-09-09","close":71.7231},{"date":"2025-09-10","close":71.8484},{"date":"2025-09-11","close":72.0027},{"date":"2025-09-12","close":71.9159},{"date":"2025-09-15","close":72.051},{"date":"2025-09-16","close":72.0606},{"date":"2025-09-17","close":71.9352},{"date":"2025-09-18","close":71.752},{"date":"2025-09-19","close":71.7809},{"date":"2025-09-22","close":71.6459},{"date":"2025-09-23","close":71.7906},{"date":"2025-09-24","close":71.6459},{"date":"2025-09-25","close":71.5688},{"date":"2025-09-26","close":71.5688},{"date":"2025-09-29","close":71.752},{"date":"2025-09-30","close":71.7231},{"date":"2025-10-01","close":71.9037},{"date":"2025-10-02","close":71.9811},{"date":"2025-10-03","close":71.8941},{"date":"2025-10-06","close":71.7296},{"date":"2025-10-07","close":71.865},{"date":"2025-10-08","close":71.865},{"date":"2025-10-09","close":71.8167},{"date":"2025-10-10","close":72.0972},{"date":"2025-10-13","close":72.2133},{"date":"2025-10-14","close":72.3197},{"date":"2025-10-15","close":72.2714},{"date":"2025-10-16","close":72.5423},{"date":"2025-10-17","close":72.4455},{"date":"2025-10-20","close":72.5423},{"date":"2025-10-21","close":72.6293},{"date":"2025-10-22","close":72.6293},{"date":"2025-10-23","close":72.4842},{"date":"2025-10-24","close":72.581},{"date":"2025-10-27","close":72.6197},{"date":"2025-10-28","close":72.6584},{"date":"2025-10-29","close":72.3004},{"date":"2025-10-30","close":72.1746},{"date":"2025-10-31","close":72.1553},{"date":"2025-11-03","close":72.0717},{"date":"2025-11-04","close":72.1105},{"date":"2025-11-05","close":71.9067},{"date":"2025-11-06","close":72.1882},{"date":"2025-11-07","close":72.1494},{"date":"2025-11-10","close":72.13},{"date":"2025-11-11","close":72.3338},{"date":"2025-11-12","close":72.3047},{"date":"2025-11-13","close":72.0911},{"date":"2025-11-14","close":71.9844},{"date":"2025-11-17","close":72.0232},{"date":"2025-11-18","close":72.0814},{"date":"2025-11-19","close":72.0523},{"date":"2025-11-20","close":72.1591},{"date":"2025-11-21","close":72.3338},{"date":"2025-11-24","close":72.46},{"date":"2025-11-25","close":72.625},{"date":"2025-11-26","close":72.7026},{"date":"2025-11-28","close":72.5862},{"date":"2025-12-01","close":72.3033},{"date":"2025-12-02","close":72.3715},{"date":"2025-12-03","close":72.4786},{"date":"2025-12-04","close":72.3422},{"date":"2025-12-05","close":72.2546},{"date":"2025-12-08","close":72.1475},{"date":"2025-12-09","close":72.0988},{"date":"2025-12-10","close":72.313},{"date":"2025-12-11","close":72.313},{"date":"2025-12-12","close":72.0891},{"date":"2025-12-15","close":72.1767},{"date":"2025-12-16","close":72.313},{"date":"2025-12-17","close":72.2935},{"date":"2025-12-18","close":72.4461},{"date":"2025-12-19","close":72.3386},{"date":"2025-12-22","close":72.3191},{"date":"2025-12-23","close":72.3093},{"date":"2025-12-24","close":72.4852},{"date":"2025-12-26","close":72.4852},{"date":"2025-12-29","close":72.5926},{"date":"2025-12-30","close":72.5633},{"date":"2025-12-31","close":72.3679},{"date":"2026-01-02","close":72.3386},{"date":"2026-01-05","close":72.4754},{"date":"2026-01-06","close":72.4754},{"date":"2026-01-07","close":72.5536},{"date":"2026-01-08","close":72.4265},{"date":"2026-01-09","close":72.5829},{"date":"2026-01-12","close":72.5145},{"date":"2026-01-13","close":72.5731},{"date":"2026-01-14","close":72.7196},{"date":"2026-01-15","close":72.6122},{"date":"2026-01-16","close":72.4949},{"date":"2026-01-20","close":72.2311},{"date":"2026-01-21","close":72.4363},{"date":"2026-01-22","close":72.4656},{"date":"2026-01-23","close":72.5438},{"date":"2026-01-26","close":72.6317},{"date":"2026-01-27","close":72.5731},{"date":"2026-01-28","close":72.5438},{"date":"2026-01-29","close":72.5536},{"date":"2026-01-30","close":72.5242},{"date":"2026-02-02","close":72.4514},{"date":"2026-02-03","close":72.471},{"date":"2026-02-04","close":72.4416},{"date":"2026-02-05","close":72.7553},{"date":"2026-02-06","close":72.7651},{"date":"2026-02-09","close":72.7847},{"date":"2026-02-10","close":73.0004},{"date":"2026-02-11","close":72.8533},{"date":"2026-02-12","close":73.1866},{"date":"2026-02-13","close":73.4023},{"date":"2026-02-17","close":73.3925},{"date":"2026-02-18","close":73.3141},{"date":"2026-02-19","close":73.3435},{"date":"2026-02-20","close":73.3337},{"date":"2026-02-23","close":73.4905},{"date":"2026-02-24","close":73.4513},{"date":"2026-02-25","close":73.4317},{"date":"2026-02-26","close":73.5395},{"date":"2026-02-27","close":73.6866},{"date":"2026-03-02","close":73.3903},{"date":"2026-03-03","close":73.3117},{"date":"2026-03-04","close":73.2625},{"date":"2026-03-05","close":73.0954},{"date":"2026-03-06","close":72.997},{"date":"2026-03-09","close":73.2035},{"date":"2026-03-10","close":72.9774},{"date":"2026-03-11","close":72.6529},{"date":"2026-03-12","close":72.3874},{"date":"2026-03-13","close":72.3186},{"date":"2026-03-16","close":72.5939},{"date":"2026-03-17","close":72.7414},{"date":"2026-03-18","close":72.4464},{"date":"2026-03-19","close":72.5251},{"date":"2026-03-20","close":71.945},{"date":"2026-03-23","close":72.2203},{"date":"2026-03-24","close":72.0335},{"date":"2026-03-25","close":72.3088},{"date":"2026-03-26","close":71.886},{"date":"2026-03-27","close":71.886},{"date":"2026-03-30","close":72.2498},{"date":"2026-03-31","close":72.4071},{"date":"2026-04-01","close":72.4366},{"date":"2026-04-02","close":72.5945},{"date":"2026-04-06","close":72.4859},{"date":"2026-04-07","close":72.5945},{"date":"2026-04-08","close":72.7326},{"date":"2026-04-09","close":72.7622},{"date":"2026-04-10","close":72.6537},{"date":"2026-04-13","close":72.8115},{"date":"2026-04-14","close":72.9891},{"date":"2026-04-15","close":72.8904},{"date":"2026-04-16","close":72.7819},{"date":"2026-04-17","close":73.068},{"date":"2026-04-20","close":73.0187},{"date":"2026-04-21","close":72.7918},{"date":"2026-04-22","close":72.8707},{"date":"2026-04-23","close":72.7425},{"date":"2026-04-24","close":72.8707},{"date":"2026-04-27","close":72.7523},{"date":"2026-04-28","close":72.7326},{"date":"2026-04-29","close":72.407},{"date":"2026-04-30","close":72.5155},{"date":"2026-05-01","close":72.6159},{"date":"2026-05-04","close":72.3684},{"date":"2026-05-05","close":72.4971},{"date":"2026-05-06","close":72.804},{"date":"2026-05-07","close":72.6159},{"date":"2026-05-08","close":72.804},{"date":"2026-05-11","close":72.6258},{"date":"2026-05-12","close":72.408},{"date":"2026-05-13","close":72.4377},{"date":"2026-05-14","close":72.4179},{"date":"2026-05-15","close":72.0022},{"date":"2026-05-18","close":71.9527},{"date":"2026-05-19","close":71.7151},{"date":"2026-05-20","close":72.1111},{"date":"2026-05-21","close":72.1902},{"date":"2026-05-22","close":72.2595},{"date":"2026-05-26","close":72.4674},{"date":"2026-05-27","close":72.5367},{"date":"2026-05-28","close":72.6753},{"date":"2026-05-29","close":72.7149},{"date":"2026-06-01","close":72.6825},{"date":"2026-06-02","close":72.7023},{"date":"2026-06-03","close":72.5633},{"date":"2026-06-04","close":72.6626},{"date":"2026-06-05","close":72.3348},{"date":"2026-06-08","close":72.315},{"date":"2026-06-09","close":72.4739},{"date":"2026-06-10","close":72.4143},{"date":"2026-06-11","close":72.8314},{"date":"2026-06-12","close":72.7421},{"date":"2026-06-15","close":72.8016},{"date":"2026-06-16","close":72.9109},{"date":"2026-06-17","close":72.6427},{"date":"2026-06-18","close":72.8414},{"date":"2026-06-22","close":72.6427},{"date":"2026-06-23","close":72.7222},{"date":"2026-06-24","close":73.0499},{"date":"2026-06-25","close":73.0996},{"date":"2026-06-26","close":73.1691},{"date":"2026-06-29","close":73.2089},{"date":"2026-06-30","close":72.9109},{"date":"2026-07-01","close":72.8061},{"date":"2026-07-02","close":72.8559},{"date":"2026-07-06","close":72.8858},{"date":"2026-07-07","close":72.5968},{"date":"2026-07-08","close":72.4474},{"date":"2026-07-09","close":72.5769},{"date":"2026-07-10","close":72.5171},{"date":"2026-07-13","close":72.2481},{"date":"2026-07-14","close":72.4474},{"date":"2026-07-15","close":72.5669},{"date":"2026-07-16","close":72.557},{"date":"2026-07-17","close":72.6068},{"date":"2026-07-20","close":72.4274},{"date":"2026-07-21","close":72.263},{"date":"2026-07-22","close":72.1484},{"date":"2026-07-23","close":71.9989},{"date":"2026-07-24","close":72.0587},{"date":"2026-07-27","close":72.2082},{"date":"2026-07-28","close":72.3876},{"date":"2026-07-29","close":72.1285},{"date":"2026-07-30","close":72.1683},{"date":"2026-07-31","close":71.979},{"date":"2026-08-03","close":72.15},{"date":"2026-08-04","close":72.44},{"date":"2026-08-05","close":72.46},{"date":"2026-08-06","close":72.25},{"date":"2026-08-07","close":72.4},{"date":"2026-08-10","close":72.15},{"date":"2026-08-11","close":72.21},{"date":"2026-08-12","close":72.28},{"date":"2026-08-13","close":72.48},{"date":"2026-08-14","close":72.31},{"date":"2026-08-17","close":72.16},{"date":"2026-08-18","close":72.22},{"date":"2026-08-19","close":72.56},{"date":"2026-08-20","close":72.34},{"date":"2026-08-21","close":72.23},{"date":"2026-08-24","close":72.37},{"date":"2026-08-25","close":72.67},{"date":"2026-08-26","close":72.58},{"date":"2026-08-27","close":72.54},{"date":"2026-08-28","close":72.31},{"date":"2026-08-31","close":72.24},{"date":"2026-09-01","close":71.79},{"date":"2026-09-02","close":71.83},{"date":"2026-09-03","close":71.93},{"date":"2026-09-04","close":71.95},{"date":"2026-09-08","close":71.89},{"date":"2026-09-09","close":71.73},{"date":"2026-09-10","close":71.27},{"date":"2026-09-11","close":71.22},{"date":"2026-09-14","close":71.17},{"date":"2026-09-15","close":71.15},{"date":"2026-09-16","close":71.11},{"date":"2026-09-17","close":71.47},{"date":"2026-09-18","close":71.2},{"date":"2026-09-21","close":71.4},{"date":"2026-09-22","close":71.41},{"date":"2026-09-23","close":70.81},{"date":"2026-09-24","close":70.45},{"date":"2026-09-25","close":70.63},{"date":"2026-09-28","close":70.0317},{"date":"2026-09-29","close":69.9819},{"date":"2026-09-30","close":69.9022},{"date":"2026-10-01","close":70.09},{"date":"2026-10-02","close":69.94},{"date":"2026-10-05","close":69.88},{"date":"2026-10-06","close":70.02},{"date":"2026-10-07","close":70.0},{"date":"2026-10-08","close":70.22},{"date":"2026-10-09","close":70.22},{"date":"2026-10-12","close":70.25},{"date":"2026-10-13","close":70.33},{"date":"2026-10-14","close":70.4},{"date":"2026-10-15","close":70.81},{"date":"2026-10-16","close":70.82},{"date":"2026-10-19","close":70.6},{"date":"2026-10-20","close":70.75},{"date":"2026-10-21","close":70.75},{"date":"2026-10-22","close":71.36}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":71.36,"low_30d":69.652,"support":69.83,"high_30d":71.48,"change_1d":0.9,"change_7d":0.8,"change_30d":0.2,"resistance":71.3,"position_in_range":93.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 85 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"USD","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"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 Total Bond Market Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}