{"status":"ok","report":{"price_analysis":{"current":76.795,"change_1d":-0.1,"change_7d":0.3,"change_30d":0.1,"high_30d":76.9059,"low_30d":76.02,"position_in_range":87.0,"support":76.10859,"resistance":76.81731},"summary":"Vanguard Short-Term Bond Index Fund ETF Shares(BSV)은(는) Short-Term Bond를 추종하는 ETF입니다, 순자산 $70.41B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 83.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.05)가 시그널선(-0.12)을 상회합니다(골든크로스). SMA20 76, SMA60 77 — 혼조세입니다. 볼린저밴드 76~77 (현재 위치 122%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 84","rsi_14":83.7837837837844,"macd":-0.04595467747971327,"macd_signal":-0.11920768235689073,"sma_20":76.43075,"sma_60":76.98641666666666,"bb_upper":76.71143264998037,"bb_lower":76.15006735001964,"atr_14":0.16895000000000238},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":68,"summary":"RSI 84","metrics":[{"name":"RSI (14)","value":83.8,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 84 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 84 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.6919,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.69,"summary":"배당수익률 3.69%","metrics":[{"name":"배당수익률","value":3.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:53.312857+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Short-Term Bond","issuer":"Vanguard","category":"Short-Term Bond","expense_ratio":0.03,"aum":70405530000.0,"aum_display":"$70.41B","dividend_yield":3.97,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":76.795,"change_pct":-0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":80.58},{"date":"2016-10-25","close":80.54},{"date":"2016-10-26","close":80.55},{"date":"2016-10-27","close":80.47},{"date":"2016-10-28","close":80.51},{"date":"2016-10-31","close":80.52},{"date":"2016-11-01","close":80.44},{"date":"2016-11-02","close":80.48},{"date":"2016-11-03","close":80.57},{"date":"2016-11-04","close":80.62},{"date":"2016-11-07","close":80.54},{"date":"2016-11-08","close":80.44},{"date":"2016-11-09","close":80.18},{"date":"2016-11-10","close":80.09},{"date":"2016-11-11","close":80.1},{"date":"2016-11-14","close":79.92},{"date":"2016-11-15","close":79.91},{"date":"2016-11-16","close":79.89},{"date":"2016-11-17","close":79.78},{"date":"2016-11-18","close":79.69},{"date":"2016-11-21","close":79.71},{"date":"2016-11-22","close":79.73},{"date":"2016-11-23","close":79.62},{"date":"2016-11-25","close":79.63},{"date":"2016-11-28","close":79.68},{"date":"2016-11-29","close":79.7},{"date":"2016-11-30","close":79.61},{"date":"2016-12-01","close":79.44},{"date":"2016-12-02","close":79.53},{"date":"2016-12-05","close":79.52},{"date":"2016-12-06","close":79.58},{"date":"2016-12-07","close":79.66},{"date":"2016-12-08","close":79.6},{"date":"2016-12-09","close":79.57},{"date":"2016-12-12","close":79.57},{"date":"2016-12-13","close":79.51},{"date":"2016-12-14","close":79.27},{"date":"2016-12-15","close":79.22},{"date":"2016-12-16","close":79.24},{"date":"2016-12-19","close":79.33},{"date":"2016-12-20","close":79.34},{"date":"2016-12-21","close":79.37},{"date":"2016-12-22","close":79.22},{"date":"2016-12-23","close":79.25},{"date":"2016-12-27","close":79.23},{"date":"2016-12-28","close":79.29},{"date":"2016-12-29","close":79.44},{"date":"2016-12-30","close":79.45},{"date":"2017-01-03","close":79.46},{"date":"2017-01-04","close":79.46},{"date":"2017-01-05","close":79.58},{"date":"2017-01-06","close":79.49},{"date":"2017-01-09","close":79.58},{"date":"2017-01-10","close":79.55},{"date":"2017-01-11","close":79.59},{"date":"2017-01-12","close":79.63},{"date":"2017-01-13","close":79.6},{"date":"2017-01-17","close":79.73},{"date":"2017-01-18","close":79.56},{"date":"2017-01-19","close":79.49},{"date":"2017-01-20","close":79.58},{"date":"2017-01-23","close":79.71},{"date":"2017-01-24","close":79.65},{"date":"2017-01-25","close":79.55},{"date":"2017-01-26","close":79.59},{"date":"2017-01-27","close":79.62},{"date":"2017-01-30","close":79.63},{"date":"2017-01-31","close":79.68},{"date":"2017-02-01","close":79.55},{"date":"2017-02-02","close":79.59},{"date":"2017-02-03","close":79.56},{"date":"2017-02-06","close":79.7},{"date":"2017-02-07","close":79.72},{"date":"2017-02-08","close":79.81},{"date":"2017-02-09","close":79.72},{"date":"2017-02-10","close":79.67},{"date":"2017-02-13","close":79.64},{"date":"2017-02-14","close":79.57},{"date":"2017-02-15","close":79.51},{"date":"2017-02-16","close":79.61},{"date":"2017-02-17","close":79.69},{"date":"2017-02-21","close":79.69},{"date":"2017-02-22","close":79.74},{"date":"2017-02-23","close":79.79},{"date":"2017-02-24","close":79.92},{"date":"2017-02-27","close":79.8},{"date":"2017-02-28","close":79.73},{"date":"2017-03-01","close":79.49},{"date":"2017-03-02","close":79.43},{"date":"2017-03-03","close":79.48},{"date":"2017-03-06","close":79.47},{"date":"2017-03-07","close":79.42},{"date":"2017-03-08","close":79.35},{"date":"2017-03-09","close":79.29},{"date":"2017-03-10","close":79.34},{"date":"2017-03-13","close":79.3},{"date":"2017-03-14","close":79.27},{"date":"2017-03-15","close":79.49},{"date":"2017-03-16","close":79.44},{"date":"2017-03-17","close":79.5},{"date":"2017-03-20","close":79.5508},{"date":"2017-03-21","close":79.65},{"date":"2017-03-22","close":79.68},{"date":"2017-03-23","close":79.66},{"date":"2017-03-24","close":79.63},{"date":"2017-03-27","close":79.69},{"date":"2017-03-28","close":79.61},{"date":"2017-03-29","close":79.69},{"date":"2017-03-30","close":79.68},{"date":"2017-03-31","close":79.72},{"date":"2017-04-03","close":79.74},{"date":"2017-04-04","close":79.7},{"date":"2017-04-05","close":79.73},{"date":"2017-04-06","close":79.73},{"date":"2017-04-07","close":79.63},{"date":"2017-04-10","close":79.68},{"date":"2017-04-11","close":79.79},{"date":"2017-04-12","close":79.87},{"date":"2017-04-13","close":79.88},{"date":"2017-04-17","close":79.9},{"date":"2017-04-18","close":80.02},{"date":"2017-04-19","close":80.01},{"date":"2017-04-20","close":79.93},{"date":"2017-04-21","close":79.97},{"date":"2017-04-24","close":79.93},{"date":"2017-04-25","close":79.81},{"date":"2017-04-26","close":79.88},{"date":"2017-04-27","close":79.91},{"date":"2017-04-28","close":79.94},{"date":"2017-05-01","close":79.77},{"date":"2017-05-02","close":79.84},{"date":"2017-05-03","close":79.73},{"date":"2017-05-04","close":79.71},{"date":"2017-05-05","close":79.73},{"date":"2017-05-08","close":79.7},{"date":"2017-05-09","close":79.66},{"date":"2017-05-10","close":79.67},{"date":"2017-05-11","close":79.7},{"date":"2017-05-12","close":79.82},{"date":"2017-05-15","close":79.82},{"date":"2017-05-16","close":79.83},{"date":"2017-05-17","close":80.01},{"date":"2017-05-18","close":79.95},{"date":"2017-05-19","close":79.95},{"date":"2017-05-22","close":79.96},{"date":"2017-05-23","close":79.91},{"date":"2017-05-24","close":79.97},{"date":"2017-05-25","close":79.96},{"date":"2017-05-26","close":79.97},{"date":"2017-05-30","close":80.01},{"date":"2017-05-31","close":80.03},{"date":"2017-06-01","close":79.91},{"date":"2017-06-02","close":79.95},{"date":"2017-06-05","close":79.92},{"date":"2017-06-06","close":79.99},{"date":"2017-06-07","close":79.93},{"date":"2017-06-08","close":79.89},{"date":"2017-06-09","close":79.86},{"date":"2017-06-12","close":79.87},{"date":"2017-06-13","close":79.86},{"date":"2017-06-14","close":79.94},{"date":"2017-06-15","close":79.91},{"date":"2017-06-16","close":79.96},{"date":"2017-06-19","close":79.87},{"date":"2017-06-20","close":79.92},{"date":"2017-06-21","close":79.91},{"date":"2017-06-22","close":79.94},{"date":"2017-06-23","close":79.97},{"date":"2017-06-26","close":79.97},{"date":"2017-06-27","close":79.87},{"date":"2017-06-28","close":79.94},{"date":"2017-06-29","close":79.87},{"date":"2017-06-30","close":79.85},{"date":"2017-07-03","close":79.68},{"date":"2017-07-05","close":79.69},{"date":"2017-07-06","close":79.68},{"date":"2017-07-07","close":79.69},{"date":"2017-07-10","close":79.73},{"date":"2017-07-11","close":79.78},{"date":"2017-07-12","close":79.85},{"date":"2017-07-13","close":79.82},{"date":"2017-07-14","close":79.87},{"date":"2017-07-17","close":79.88},{"date":"2017-07-18","close":79.9},{"date":"2017-07-19","close":79.89},{"date":"2017-07-20","close":79.91},{"date":"2017-07-21","close":79.99},{"date":"2017-07-24","close":79.94},{"date":"2017-07-25","close":79.83},{"date":"2017-07-26","close":79.96},{"date":"2017-07-27","close":79.97},{"date":"2017-07-28","close":80.01},{"date":"2017-07-31","close":80.02},{"date":"2017-08-01","close":79.94},{"date":"2017-08-02","close":79.92},{"date":"2017-08-03","close":79.98},{"date":"2017-08-04","close":79.92},{"date":"2017-08-07","close":79.92},{"date":"2017-08-08","close":79.91},{"date":"2017-08-09","close":79.94},{"date":"2017-08-10","close":79.99},{"date":"2017-08-11","close":80.05},{"date":"2017-08-14","close":80.02},{"date":"2017-08-15","close":79.94},{"date":"2017-08-16","close":79.99},{"date":"2017-08-17","close":80.05},{"date":"2017-08-18","close":80.04},{"date":"2017-08-21","close":80.06},{"date":"2017-08-22","close":80.04},{"date":"2017-08-23","close":80.11},{"date":"2017-08-24","close":80.04},{"date":"2017-08-25","close":80.09},{"date":"2017-08-28","close":80.12},{"date":"2017-08-29","close":80.19},{"date":"2017-08-30","close":80.15},{"date":"2017-08-31","close":80.18},{"date":"2017-09-01","close":80.03},{"date":"2017-09-05","close":80.12},{"date":"2017-09-06","close":80.12},{"date":"2017-09-07","close":80.21},{"date":"2017-09-08","close":80.19},{"date":"2017-09-11","close":80.1},{"date":"2017-09-12","close":80.06},{"date":"2017-09-13","close":80.0},{"date":"2017-09-14","close":80.0},{"date":"2017-09-15","close":79.95},{"date":"2017-09-18","close":79.93},{"date":"2017-09-19","close":79.9},{"date":"2017-09-20","close":79.84},{"date":"2017-09-21","close":79.81},{"date":"2017-09-22","close":79.83},{"date":"2017-09-25","close":79.93},{"date":"2017-09-26","close":79.91},{"date":"2017-09-27","close":79.86},{"date":"2017-09-28","close":79.9},{"date":"2017-09-29","close":79.82},{"date":"2017-10-02","close":79.7},{"date":"2017-10-03","close":79.72},{"date":"2017-10-04","close":79.77},{"date":"2017-10-05","close":79.74},{"date":"2017-10-06","close":79.69},{"date":"2017-10-09","close":79.73},{"date":"2017-10-10","close":79.77},{"date":"2017-10-11","close":79.74},{"date":"2017-10-12","close":79.72},{"date":"2017-10-13","close":79.78},{"date":"2017-10-16","close":79.74},{"date":"2017-10-17","close":79.72},{"date":"2017-10-18","close":79.68},{"date":"2017-10-19","close":79.71},{"date":"2017-10-20","close":79.65},{"date":"2017-10-23","close":79.68},{"date":"2017-10-24","close":79.66},{"date":"2017-10-25","close":79.62},{"date":"2017-10-26","close":79.6},{"date":"2017-10-27","close":79.65},{"date":"2017-10-30","close":79.72},{"date":"2017-10-31","close":79.69},{"date":"2017-11-01","close":79.55},{"date":"2017-11-02","close":79.55},{"date":"2017-11-03","close":79.53},{"date":"2017-11-06","close":79.54},{"date":"2017-11-07","close":79.53},{"date":"2017-11-08","close":79.48},{"date":"2017-11-09","close":79.5},{"date":"2017-11-10","close":79.45},{"date":"2017-11-13","close":79.41},{"date":"2017-11-14","close":79.44},{"date":"2017-11-15","close":79.47},{"date":"2017-11-16","close":79.43},{"date":"2017-11-17","close":79.43},{"date":"2017-11-20","close":79.39},{"date":"2017-11-21","close":79.37},{"date":"2017-11-22","close":79.46},{"date":"2017-11-24","close":79.45},{"date":"2017-11-27","close":79.47},{"date":"2017-11-28","close":79.46},{"date":"2017-11-29","close":79.43},{"date":"2017-11-30","close":79.36},{"date":"2017-12-01","close":79.25},{"date":"2017-12-04","close":79.23},{"date":"2017-12-05","close":79.22},{"date":"2017-12-06","close":79.24},{"date":"2017-12-07","close":79.26},{"date":"2017-12-08","close":79.27},{"date":"2017-12-11","close":79.22},{"date":"2017-12-12","close":79.21},{"date":"2017-12-13","close":79.32},{"date":"2017-12-14","close":79.27},{"date":"2017-12-15","close":79.24},{"date":"2017-12-18","close":79.22},{"date":"2017-12-19","close":79.17},{"date":"2017-12-20","close":79.13},{"date":"2017-12-21","close":79.11},{"date":"2017-12-22","close":79.13},{"date":"2017-12-26","close":79.0},{"date":"2017-12-27","close":79.09},{"date":"2017-12-28","close":79.07},{"date":"2017-12-29","close":79.1},{"date":"2018-01-02","close":64.2549},{"date":"2018-01-03","close":64.263},{"date":"2018-01-04","close":64.2142},{"date":"2018-01-05","close":64.2223},{"date":"2018-01-08","close":64.2142},{"date":"2018-01-09","close":64.1817},{"date":"2018-01-10","close":64.198},{"date":"2018-01-11","close":64.2223},{"date":"2018-01-12","close":64.198},{"date":"2018-01-16","close":64.1817},{"date":"2018-01-17","close":64.1166},{"date":"2018-01-18","close":64.0841},{"date":"2018-01-19","close":64.0517},{"date":"2018-01-22","close":64.0435},{"date":"2018-01-23","close":64.1166},{"date":"2018-01-24","close":64.1004},{"date":"2018-01-25","close":64.0923},{"date":"2018-01-26","close":64.0435},{"date":"2018-01-29","close":64.0191},{"date":"2018-01-30","close":63.9948},{"date":"2018-01-31","close":63.9866},{"date":"2018-02-01","close":63.928},{"date":"2018-02-02","close":63.9199},{"date":"2018-02-05","close":64.0827},{"date":"2018-02-06","close":64.0013},{"date":"2018-02-07","close":63.9362},{"date":"2018-02-08","close":63.9606},{"date":"2018-02-09","close":63.9606},{"date":"2018-02-12","close":63.9199},{"date":"2018-02-13","close":63.928},{"date":"2018-02-14","close":63.8141},{"date":"2018-02-15","close":63.8141},{"date":"2018-02-16","close":63.8466},{"date":"2018-02-20","close":63.7977},{"date":"2018-02-21","close":63.7814},{"date":"2018-02-22","close":63.8222},{"date":"2018-02-23","close":63.8629},{"date":"2018-02-26","close":63.871},{"date":"2018-02-27","close":63.7814},{"date":"2018-02-28","close":63.7977},{"date":"2018-03-01","close":63.8711},{"date":"2018-03-02","close":63.8141},{"date":"2018-03-05","close":63.8304},{"date":"2018-03-06","close":63.8222},{"date":"2018-03-07","close":63.8304},{"date":"2018-03-08","close":63.8793},{"date":"2018-03-09","close":63.8141},{"date":"2018-03-12","close":63.8304},{"date":"2018-03-13","close":63.8548},{"date":"2018-03-14","close":63.8793},{"date":"2018-03-15","close":63.8711},{"date":"2018-03-16","close":63.8304},{"date":"2018-03-19","close":63.8222},{"date":"2018-03-20","close":63.757},{"date":"2018-03-21","close":63.7896},{"date":"2018-03-22","close":63.863},{"date":"2018-03-23","close":63.8711},{"date":"2018-03-26","close":63.8304},{"date":"2018-03-27","close":63.9363},{"date":"2018-03-28","close":63.9119},{"date":"2018-03-29","close":63.9445},{"date":"2018-04-02","close":63.9821},{"date":"2018-04-03","close":63.9168},{"date":"2018-04-04","close":63.9168},{"date":"2018-04-05","close":63.8759},{"date":"2018-04-06","close":63.9821},{"date":"2018-04-09","close":63.9902},{"date":"2018-04-10","close":63.9494},{"date":"2018-04-11","close":63.9821},{"date":"2018-04-12","close":63.9168},{"date":"2018-04-13","close":63.9086},{"date":"2018-04-16","close":63.9168},{"date":"2018-04-17","close":63.9004},{"date":"2018-04-18","close":63.8269},{"date":"2018-04-19","close":63.7943},{"date":"2018-04-20","close":63.7453},{"date":"2018-04-23","close":63.7208},{"date":"2018-04-24","close":63.7616},{"date":"2018-04-25","close":63.7616},{"date":"2018-04-26","close":63.7943},{"date":"2018-04-27","close":63.8024},{"date":"2018-04-30","close":63.8024},{"date":"2018-05-01","close":63.764},{"date":"2018-05-02","close":63.8049},{"date":"2018-05-03","close":63.8213},{"date":"2018-05-04","close":63.8131},{"date":"2018-05-07","close":63.8213},{"date":"2018-05-08","close":63.7885},{"date":"2018-05-09","close":63.7558},{"date":"2018-05-10","close":63.7885},{"date":"2018-05-11","close":63.7967},{"date":"2018-05-14","close":63.7803},{"date":"2018-05-15","close":63.7067},{"date":"2018-05-16","close":63.6658},{"date":"2018-05-17","close":63.6986},{"date":"2018-05-18","close":63.7476},{"date":"2018-05-21","close":63.7558},{"date":"2018-05-22","close":63.7476},{"date":"2018-05-23","close":63.8457},{"date":"2018-05-24","close":63.8867},{"date":"2018-05-25","close":63.9684},{"date":"2018-05-29","close":64.1892},{"date":"2018-05-30","close":64.0829},{"date":"2018-05-31","close":64.0339},{"date":"2018-06-01","close":63.9429},{"date":"2018-06-04","close":63.902},{"date":"2018-06-05","close":63.9839},{"date":"2018-06-06","close":63.9265},{"date":"2018-06-07","close":64.0085},{"date":"2018-06-08","close":63.9921},{"date":"2018-06-11","close":63.9511},{"date":"2018-06-12","close":63.9429},{"date":"2018-06-13","close":63.8774},{"date":"2018-06-14","close":63.9347},{"date":"2018-06-15","close":63.9593},{"date":"2018-06-18","close":63.9593},{"date":"2018-06-19","close":64.0085},{"date":"2018-06-20","close":63.9593},{"date":"2018-06-21","close":63.9921},{"date":"2018-06-22","close":64.0003},{"date":"2018-06-25","close":64.0249},{"date":"2018-06-26","close":64.0494},{"date":"2018-06-27","close":64.1232},{"date":"2018-06-28","close":64.1068},{"date":"2018-06-29","close":64.0658},{"date":"2018-07-02","close":64.0444},{"date":"2018-07-03","close":64.1019},{"date":"2018-07-05","close":64.0691},{"date":"2018-07-06","close":64.1101},{"date":"2018-07-09","close":64.1019},{"date":"2018-07-10","close":64.0609},{"date":"2018-07-11","close":64.0773},{"date":"2018-07-12","close":64.1101},{"date":"2018-07-13","close":64.1347},{"date":"2018-07-16","close":64.1101},{"date":"2018-07-17","close":64.1019},{"date":"2018-07-18","close":64.1019},{"date":"2018-07-19","close":64.1511},{"date":"2018-07-20","close":64.1429},{"date":"2018-07-23","close":64.0609},{"date":"2018-07-24","close":64.0773},{"date":"2018-07-25","close":64.0609},{"date":"2018-07-26","close":64.0609},{"date":"2018-07-27","close":64.0773},{"date":"2018-07-30","close":64.1019},{"date":"2018-07-31","close":64.1019},{"date":"2018-08-01","close":64.1134},{"date":"2018-08-02","close":64.1544},{"date":"2018-08-03","close":64.1792},{"date":"2018-08-06","close":64.1956},{"date":"2018-08-07","close":64.1381},{"date":"2018-08-08","close":64.1463},{"date":"2018-08-09","close":64.1463},{"date":"2018-08-10","close":64.2285},{"date":"2018-08-13","close":64.2367},{"date":"2018-08-14","close":64.2449},{"date":"2018-08-15","close":64.286},{"date":"2018-08-16","close":64.2778},{"date":"2018-08-17","close":64.3025},{"date":"2018-08-20","close":64.3682},{"date":"2018-08-21","close":64.36},{"date":"2018-08-22","close":64.3764},{"date":"2018-08-23","close":64.3517},{"date":"2018-08-24","close":64.3517},{"date":"2018-08-27","close":64.3271},{"date":"2018-08-28","close":64.3025},{"date":"2018-08-29","close":64.2943},{"date":"2018-08-30","close":64.3189},{"date":"2018-08-31","close":64.3436},{"date":"2018-09-04","close":64.3419},{"date":"2018-09-05","close":64.3748},{"date":"2018-09-06","close":64.3995},{"date":"2018-09-07","close":64.276},{"date":"2018-09-10","close":64.2925},{"date":"2018-09-11","close":64.2431},{"date":"2018-09-12","close":64.2513},{"date":"2018-09-13","close":64.2678},{"date":"2018-09-14","close":64.2349},{"date":"2018-09-17","close":64.2596},{"date":"2018-09-18","close":64.1937},{"date":"2018-09-19","close":64.1855},{"date":"2018-09-20","close":64.1855},{"date":"2018-09-21","close":64.2102},{"date":"2018-09-24","close":64.1773},{"date":"2018-09-25","close":64.1773},{"date":"2018-09-26","close":64.2102},{"date":"2018-09-27","close":64.2184},{"date":"2018-09-28","close":64.2431},{"date":"2018-10-01","close":64.2142},{"date":"2018-10-02","close":64.2307},{"date":"2018-10-03","close":64.14},{"date":"2018-10-04","close":64.107},{"date":"2018-10-05","close":64.0905},{"date":"2018-10-08","close":64.107},{"date":"2018-10-09","close":64.1235},{"date":"2018-10-10","close":64.1318},{"date":"2018-10-11","close":64.1648},{"date":"2018-10-12","close":64.1648},{"date":"2018-10-15","close":64.1812},{"date":"2018-10-16","close":64.1895},{"date":"2018-10-17","close":64.14},{"date":"2018-10-18","close":64.1895},{"date":"2018-10-19","close":64.1648},{"date":"2018-10-22","close":64.1482},{"date":"2018-10-23","close":64.1977},{"date":"2018-10-24","close":64.3132},{"date":"2018-10-25","close":64.2637},{"date":"2018-10-26","close":64.3792},{"date":"2018-10-29","close":64.338},{"date":"2018-10-30","close":64.3049},{"date":"2018-10-31","close":64.2802},{"date":"2018-11-01","close":64.3248},{"date":"2018-11-02","close":64.2339},{"date":"2018-11-05","close":64.267},{"date":"2018-11-06","close":64.2175},{"date":"2018-11-07","close":64.2009},{"date":"2018-11-08","close":64.1761},{"date":"2018-11-09","close":64.2422},{"date":"2018-11-12","close":64.3},{"date":"2018-11-13","close":64.3},{"date":"2018-11-14","close":64.3496},{"date":"2018-11-15","close":64.3827},{"date":"2018-11-16","close":64.4487},{"date":"2018-11-19","close":64.4901},{"date":"2018-11-20","close":64.4487},{"date":"2018-11-21","close":64.4322},{"date":"2018-11-23","close":64.4571},{"date":"2018-11-26","close":64.424},{"date":"2018-11-27","close":64.4322},{"date":"2018-11-28","close":64.4983},{"date":"2018-11-29","close":64.5066},{"date":"2018-11-30","close":64.5149},{"date":"2018-12-03","close":64.49},{"date":"2018-12-04","close":64.5149},{"date":"2018-12-06","close":64.5894},{"date":"2018-12-07","close":64.6556},{"date":"2018-12-10","close":64.7052},{"date":"2018-12-11","close":64.6804},{"date":"2018-12-12","close":64.6556},{"date":"2018-12-13","close":64.7218},{"date":"2018-12-14","close":64.7632},{"date":"2018-12-17","close":64.8542},{"date":"2018-12-18","close":64.9204},{"date":"2018-12-19","close":64.9204},{"date":"2018-12-20","close":64.9039},{"date":"2018-12-21","close":64.9619},{"date":"2018-12-24","close":64.9976},{"date":"2018-12-26","close":64.8731},{"date":"2018-12-27","close":64.9643},{"date":"2018-12-28","close":65.0805},{"date":"2018-12-31","close":65.155},{"date":"2019-01-02","close":65.2131},{"date":"2019-01-03","close":65.3624},{"date":"2019-01-04","close":65.1965},{"date":"2019-01-07","close":65.1219},{"date":"2019-01-08","close":65.0638},{"date":"2019-01-09","close":65.1219},{"date":"2019-01-10","close":65.1385},{"date":"2019-01-11","close":65.1965},{"date":"2019-01-14","close":65.2131},{"date":"2019-01-15","close":65.2546},{"date":"2019-01-16","close":65.2048},{"date":"2019-01-17","close":65.1716},{"date":"2019-01-18","close":65.1716},{"date":"2019-01-22","close":65.2214},{"date":"2019-01-23","close":65.2546},{"date":"2019-01-24","close":65.3209},{"date":"2019-01-25","close":65.2712},{"date":"2019-01-28","close":65.2628},{"date":"2019-01-29","close":65.3375},{"date":"2019-01-30","close":65.4287},{"date":"2019-01-31","close":65.5614},{"date":"2019-02-01","close":65.4318},{"date":"2019-02-04","close":65.3985},{"date":"2019-02-05","close":65.4401},{"date":"2019-02-06","close":65.465},{"date":"2019-02-07","close":65.5148},{"date":"2019-02-08","close":65.5647},{"date":"2019-02-11","close":65.5232},{"date":"2019-02-12","close":65.5232},{"date":"2019-02-13","close":65.4816},{"date":"2019-02-14","close":65.5481},{"date":"2019-02-15","close":65.5481},{"date":"2019-02-19","close":65.573},{"date":"2019-02-20","close":65.5813},{"date":"2019-02-21","close":65.5481},{"date":"2019-02-22","close":65.6312},{"date":"2019-02-25","close":65.6063},{"date":"2019-02-26","close":65.6811},{"date":"2019-02-27","close":65.6478},{"date":"2019-02-28","close":65.6229},{"date":"2019-03-01","close":65.5655},{"date":"2019-03-04","close":65.6071},{"date":"2019-03-05","close":65.6237},{"date":"2019-03-06","close":65.682},{"date":"2019-03-07","close":65.7736},{"date":"2019-03-08","close":65.7986},{"date":"2019-03-11","close":65.7902},{"date":"2019-03-12","close":65.8401},{"date":"2019-03-13","close":65.8401},{"date":"2019-03-14","close":65.8401},{"date":"2019-03-15","close":65.8818},{"date":"2019-03-18","close":65.8735},{"date":"2019-03-19","close":65.8652},{"date":"2019-03-20","close":65.9984},{"date":"2019-03-21","close":65.99},{"date":"2019-03-22","close":66.1565},{"date":"2019-03-25","close":66.2397},{"date":"2019-03-26","close":66.2647},{"date":"2019-03-27","close":66.3063},{"date":"2019-03-28","close":66.2897},{"date":"2019-03-29","close":66.2564},{"date":"2019-04-01","close":66.143},{"date":"2019-04-02","close":66.1763},{"date":"2019-04-03","close":66.1347},{"date":"2019-04-04","close":66.1596},{"date":"2019-04-05","close":66.168},{"date":"2019-04-08","close":66.1513},{"date":"2019-04-09","close":66.1847},{"date":"2019-04-10","close":66.2347},{"date":"2019-04-11","close":66.193},{"date":"2019-04-12","close":66.1012},{"date":"2019-04-15","close":66.1096},{"date":"2019-04-16","close":66.0679},{"date":"2019-04-17","close":66.0846},{"date":"2019-04-18","close":66.1263},{"date":"2019-04-22","close":66.1012},{"date":"2019-04-23","close":66.1847},{"date":"2019-04-24","close":66.2514},{"date":"2019-04-25","close":66.2347},{"date":"2019-04-26","close":66.3098},{"date":"2019-04-29","close":66.2764},{"date":"2019-04-30","close":66.3598},{"date":"2019-05-01","close":66.2905},{"date":"2019-05-02","close":66.2403},{"date":"2019-05-03","close":66.2738},{"date":"2019-05-06","close":66.3406},{"date":"2019-05-07","close":66.3991},{"date":"2019-05-08","close":66.3573},{"date":"2019-05-09","close":66.3991},{"date":"2019-05-10","close":66.4075},{"date":"2019-05-13","close":66.5328},{"date":"2019-05-14","close":66.5161},{"date":"2019-05-15","close":66.583},{"date":"2019-05-16","close":66.5412},{"date":"2019-05-17","close":66.5412},{"date":"2019-05-20","close":66.5161},{"date":"2019-05-21","close":66.466},{"date":"2019-05-22","close":66.5161},{"date":"2019-05-23","close":66.6582},{"date":"2019-05-24","close":66.6415},{"date":"2019-05-28","close":66.7251},{"date":"2019-05-29","close":66.7585},{"date":"2019-05-30","close":66.8086},{"date":"2019-05-31","close":66.9674},{"date":"2019-06-03","close":67.1499},{"date":"2019-06-04","close":67.0997},{"date":"2019-06-05","close":67.1667},{"date":"2019-06-06","close":67.0914},{"date":"2019-06-07","close":67.1834},{"date":"2019-06-10","close":67.0997},{"date":"2019-06-11","close":67.083},{"date":"2019-06-12","close":67.1499},{"date":"2019-06-13","close":67.2086},{"date":"2019-06-14","close":67.2253},{"date":"2019-06-17","close":67.2086},{"date":"2019-06-18","close":67.2421},{"date":"2019-06-19","close":67.4095},{"date":"2019-06-20","close":67.4598},{"date":"2019-06-21","close":67.4012},{"date":"2019-06-24","close":67.4431},{"date":"2019-06-25","close":67.4849},{"date":"2019-06-26","close":67.3928},{"date":"2019-06-27","close":67.4598},{"date":"2019-06-28","close":67.4346},{"date":"2019-07-01","close":67.4204},{"date":"2019-07-02","close":67.4959},{"date":"2019-07-03","close":67.5127},{"date":"2019-07-05","close":67.3365},{"date":"2019-07-08","close":67.2946},{"date":"2019-07-09","close":67.2694},{"date":"2019-07-10","close":67.3785},{"date":"2019-07-11","close":67.3113},{"date":"2019-07-12","close":67.3701},{"date":"2019-07-15","close":67.3449},{"date":"2019-07-16","close":67.3113},{"date":"2019-07-17","close":67.4204},{"date":"2019-07-18","close":67.5295},{"date":"2019-07-19","close":67.4372},{"date":"2019-07-22","close":67.4791},{"date":"2019-07-23","close":67.4791},{"date":"2019-07-24","close":67.4875},{"date":"2019-07-25","close":67.4456},{"date":"2019-07-26","close":67.4204},{"date":"2019-07-29","close":67.4456},{"date":"2019-07-30","close":67.4539},{"date":"2019-07-31","close":67.4539},{"date":"2019-08-01","close":67.6944},{"date":"2019-08-02","close":67.7112},{"date":"2019-08-05","close":67.8878},{"date":"2019-08-06","close":67.9129},{"date":"2019-08-07","close":67.9213},{"date":"2019-08-08","close":67.9213},{"date":"2019-08-09","close":67.8709},{"date":"2019-08-12","close":67.9718},{"date":"2019-08-13","close":67.8709},{"date":"2019-08-14","close":67.9381},{"date":"2019-08-15","close":68.0979},{"date":"2019-08-16","close":68.1063},{"date":"2019-08-19","close":68.039},{"date":"2019-08-20","close":68.1315},{"date":"2019-08-21","close":68.0727},{"date":"2019-08-22","close":68.0306},{"date":"2019-08-23","close":68.1567},{"date":"2019-08-26","close":68.1315},{"date":"2019-08-27","close":68.2156},{"date":"2019-08-28","close":68.224},{"date":"2019-08-29","close":68.1903},{"date":"2019-08-30","close":68.224},{"date":"2019-09-03","close":68.2796},{"date":"2019-09-04","close":68.3301},{"date":"2019-09-05","close":68.1701},{"date":"2019-09-06","close":68.1701},{"date":"2019-09-09","close":68.0775},{"date":"2019-09-10","close":67.9258},{"date":"2019-09-11","close":67.9006},{"date":"2019-09-12","close":67.8247},{"date":"2019-09-13","close":67.7069},{"date":"2019-09-16","close":67.7995},{"date":"2019-09-17","close":67.85},{"date":"2019-09-18","close":67.8585},{"date":"2019-09-19","close":67.8669},{"date":"2019-09-20","close":67.9174},{"date":"2019-09-23","close":67.9764},{"date":"2019-09-24","close":68.0858},{"date":"2019-09-25","close":67.9258},{"date":"2019-09-26","close":67.9848},{"date":"2019-09-27","close":68.0016},{"date":"2019-09-30","close":68.0437},{"date":"2019-10-01","close":68.1576},{"date":"2019-10-02","close":68.2927},{"date":"2019-10-03","close":68.4699},{"date":"2019-10-04","close":68.4445},{"date":"2019-10-07","close":68.377},{"date":"2019-10-08","close":68.4361},{"date":"2019-10-09","close":68.3686},{"date":"2019-10-10","close":68.2758},{"date":"2019-10-11","close":68.1661},{"date":"2019-10-14","close":68.1745},{"date":"2019-10-15","close":68.1155},{"date":"2019-10-16","close":68.1745},{"date":"2019-10-17","close":68.183},{"date":"2019-10-18","close":68.2251},{"date":"2019-10-21","close":68.1576},{"date":"2019-10-22","close":68.1914},{"date":"2019-10-23","close":68.1914},{"date":"2019-10-24","close":68.1998},{"date":"2019-10-25","close":68.1492},{"date":"2019-10-28","close":68.0733},{"date":"2019-10-29","close":68.0817},{"date":"2019-10-30","close":68.1745},{"date":"2019-10-31","close":68.3264},{"date":"2019-11-01","close":68.3036},{"date":"2019-11-04","close":68.2021},{"date":"2019-11-05","close":68.1091},{"date":"2019-11-06","close":68.1768},{"date":"2019-11-07","close":68.0415},{"date":"2019-11-08","close":68.0584},{"date":"2019-11-11","close":68.0584},{"date":"2019-11-12","close":68.0669},{"date":"2019-11-13","close":68.1429},{"date":"2019-11-14","close":68.2021},{"date":"2019-11-15","close":68.1852},{"date":"2019-11-18","close":68.2613},{"date":"2019-11-19","close":68.2698},{"date":"2019-11-20","close":68.2867},{"date":"2019-11-21","close":68.2359},{"date":"2019-11-22","close":68.2275},{"date":"2019-11-25","close":68.2444},{"date":"2019-11-26","close":68.2952},{"date":"2019-11-27","close":68.2359},{"date":"2019-11-29","close":68.2698},{"date":"2019-12-02","close":68.2588},{"date":"2019-12-03","close":68.3943},{"date":"2019-12-04","close":68.3435},{"date":"2019-12-05","close":68.2927},{"date":"2019-12-06","close":68.2418},{"date":"2019-12-09","close":68.2588},{"date":"2019-12-10","close":68.1995},{"date":"2019-12-11","close":68.3011},{"date":"2019-12-12","close":68.1741},{"date":"2019-12-13","close":68.3011},{"date":"2019-12-16","close":68.2249},{"date":"2019-12-17","close":68.2418},{"date":"2019-12-18","close":68.2503},{"date":"2019-12-19","close":68.2927},{"date":"2019-12-20","close":68.2418},{"date":"2019-12-23","close":68.2334},{"date":"2019-12-24","close":68.2842},{"date":"2019-12-26","close":68.2842},{"date":"2019-12-27","close":68.3691},{"date":"2019-12-30","close":68.4201},{"date":"2019-12-31","close":68.403},{"date":"2020-01-02","close":68.454},{"date":"2020-01-03","close":68.5134},{"date":"2020-01-06","close":68.4879},{"date":"2020-01-07","close":68.5049},{"date":"2020-01-08","close":68.454},{"date":"2020-01-09","close":68.4624},{"date":"2020-01-10","close":68.4964},{"date":"2020-01-13","close":68.4624},{"date":"2020-01-14","close":68.4794},{"date":"2020-01-15","close":68.5134},{"date":"2020-01-16","close":68.5049},{"date":"2020-01-17","close":68.5134},{"date":"2020-01-21","close":68.5898},{"date":"2020-01-22","close":68.6322},{"date":"2020-01-23","close":68.6831},{"date":"2020-01-24","close":68.717},{"date":"2020-01-27","close":68.8188},{"date":"2020-01-28","close":68.768},{"date":"2020-01-29","close":68.8782},{"date":"2020-01-30","close":68.8698},{"date":"2020-01-31","close":69.014},{"date":"2020-02-03","close":68.9996},{"date":"2020-02-04","close":68.8891},{"date":"2020-02-05","close":68.8295},{"date":"2020-02-06","close":68.8295},{"date":"2020-02-07","close":68.9316},{"date":"2020-02-10","close":68.9656},{"date":"2020-02-11","close":68.9146},{"date":"2020-02-12","close":68.8635},{"date":"2020-02-13","close":68.8891},{"date":"2020-02-14","close":68.94},{"date":"2020-02-18","close":68.9741},{"date":"2020-02-19","close":68.9486},{"date":"2020-02-20","close":68.9996},{"date":"2020-02-21","close":69.0761},{"date":"2020-02-24","close":69.2461},{"date":"2020-02-25","close":69.3056},{"date":"2020-02-26","close":69.3396},{"date":"2020-02-27","close":69.4331},{"date":"2020-02-28","close":69.6712},{"date":"2020-03-02","close":69.7198},{"date":"2020-03-03","close":70.0263},{"date":"2020-03-04","close":70.1115},{"date":"2020-03-05","close":70.1711},{"date":"2020-03-06","close":70.2647},{"date":"2020-03-09","close":70.2562},{"date":"2020-03-10","close":69.8986},{"date":"2020-03-11","close":69.6516},{"date":"2020-03-12","close":69.4643},{"date":"2020-03-13","close":69.3706},{"date":"2020-03-16","close":69.0044},{"date":"2020-03-17","close":68.8171},{"date":"2020-03-18","close":68.1188},{"date":"2020-03-19","close":66.9946},{"date":"2020-03-20","close":68.3231},{"date":"2020-03-23","close":68.9363},{"date":"2020-03-24","close":69.1662},{"date":"2020-03-25","close":69.7453},{"date":"2020-03-26","close":69.7112},{"date":"2020-03-27","close":69.6601},{"date":"2020-03-30","close":69.7878},{"date":"2020-03-31","close":69.9837},{"date":"2020-04-01","close":69.8259},{"date":"2020-04-02","close":69.9283},{"date":"2020-04-03","close":69.7662},{"date":"2020-04-06","close":69.8771},{"date":"2020-04-07","close":69.9368},{"date":"2020-04-08","close":70.0733},{"date":"2020-04-09","close":70.4402},{"date":"2020-04-13","close":70.389},{"date":"2020-04-14","close":70.4742},{"date":"2020-04-15","close":70.5766},{"date":"2020-04-16","close":70.551},{"date":"2020-04-17","close":70.5596},{"date":"2020-04-20","close":70.4658},{"date":"2020-04-21","close":70.4572},{"date":"2020-04-22","close":70.4231},{"date":"2020-04-23","close":70.4828},{"date":"2020-04-24","close":70.4487},{"date":"2020-04-27","close":70.4316},{"date":"2020-04-28","close":70.4402},{"date":"2020-04-29","close":70.551},{"date":"2020-04-30","close":70.534},{"date":"2020-05-01","close":70.5476},{"date":"2020-05-04","close":70.5562},{"date":"2020-05-05","close":70.5391},{"date":"2020-05-06","close":70.5476},{"date":"2020-05-07","close":70.5818},{"date":"2020-05-08","close":70.6075},{"date":"2020-05-11","close":70.5562},{"date":"2020-05-12","close":70.6331},{"date":"2020-05-13","close":70.6758},{"date":"2020-05-14","close":70.6844},{"date":"2020-05-15","close":70.7186},{"date":"2020-05-18","close":70.6758},{"date":"2020-05-19","close":70.7442},{"date":"2020-05-20","close":70.7955},{"date":"2020-05-21","close":70.7186},{"date":"2020-05-22","close":70.7869},{"date":"2020-05-26","close":70.804},{"date":"2020-05-27","close":70.8211},{"date":"2020-05-28","close":70.8809},{"date":"2020-05-29","close":70.9322},{"date":"2020-06-01","close":70.9681},{"date":"2020-06-02","close":70.9596},{"date":"2020-06-03","close":70.9253},{"date":"2020-06-04","close":70.8826},{"date":"2020-06-05","close":70.8227},{"date":"2020-06-08","close":70.8397},{"date":"2020-06-09","close":70.8654},{"date":"2020-06-10","close":71.0024},{"date":"2020-06-11","close":70.9168},{"date":"2020-06-12","close":70.9082},{"date":"2020-06-15","close":71.0794},{"date":"2020-06-16","close":71.0366},{"date":"2020-06-17","close":71.0366},{"date":"2020-06-18","close":71.0195},{"date":"2020-06-19","close":71.0366},{"date":"2020-06-22","close":71.0452},{"date":"2020-06-23","close":71.0537},{"date":"2020-06-24","close":71.0623},{"date":"2020-06-25","close":71.0623},{"date":"2020-06-26","close":71.0879},{"date":"2020-06-29","close":71.1136},{"date":"2020-06-30","close":71.1393},{"date":"2020-07-01","close":71.1582},{"date":"2020-07-02","close":71.2096},{"date":"2020-07-06","close":71.1668},{"date":"2020-07-07","close":71.1924},{"date":"2020-07-08","close":71.1753},{"date":"2020-07-09","close":71.1753},{"date":"2020-07-10","close":71.1753},{"date":"2020-07-13","close":71.1839},{"date":"2020-07-14","close":71.2096},{"date":"2020-07-15","close":71.2181},{"date":"2020-07-16","close":71.2353},{"date":"2020-07-17","close":71.2524},{"date":"2020-07-20","close":71.2439},{"date":"2020-07-21","close":71.2867},{"date":"2020-07-22","close":71.2953},{"date":"2020-07-23","close":71.261},{"date":"2020-07-24","close":71.261},{"date":"2020-07-27","close":71.2439},{"date":"2020-07-28","close":71.261},{"date":"2020-07-29","close":71.3125},{"date":"2020-07-30","close":71.3467},{"date":"2020-07-31","close":71.3982},{"date":"2020-08-03","close":71.3895},{"date":"2020-08-04","close":71.4239},{"date":"2020-08-05","close":71.381},{"date":"2020-08-06","close":71.4068},{"date":"2020-08-07","close":71.3724},{"date":"2020-08-10","close":71.3982},{"date":"2020-08-11","close":71.3209},{"date":"2020-08-12","close":71.3037},{"date":"2020-08-13","close":71.2523},{"date":"2020-08-14","close":71.2866},{"date":"2020-08-17","close":71.2866},{"date":"2020-08-18","close":71.3381},{"date":"2020-08-19","close":71.3638},{"date":"2020-08-20","close":71.3638},{"date":"2020-08-21","close":71.3466},{"date":"2020-08-24","close":71.3381},{"date":"2020-08-25","close":71.2952},{"date":"2020-08-26","close":71.3209},{"date":"2020-08-27","close":71.3037},{"date":"2020-08-28","close":71.3553},{"date":"2020-08-31","close":71.381},{"date":"2020-09-01","close":71.4205},{"date":"2020-09-02","close":71.4205},{"date":"2020-09-03","close":71.412},{"date":"2020-09-04","close":71.3432},{"date":"2020-09-08","close":71.3518},{"date":"2020-09-09","close":71.3775},{"date":"2020-09-10","close":71.369},{"date":"2020-09-11","close":71.3947},{"date":"2020-09-14","close":71.3947},{"date":"2020-09-15","close":71.4033},{"date":"2020-09-16","close":71.4033},{"date":"2020-09-17","close":71.3775},{"date":"2020-09-18","close":71.3775},{"date":"2020-09-21","close":71.3518},{"date":"2020-09-22","close":71.3775},{"date":"2020-09-23","close":71.3346},{"date":"2020-09-24","close":71.3088},{"date":"2020-09-25","close":71.3088},{"date":"2020-09-28","close":71.3775},{"date":"2020-09-29","close":71.3862},{"date":"2020-09-30","close":71.3862},{"date":"2020-10-01","close":71.3939},{"date":"2020-10-02","close":71.3681},{"date":"2020-10-05","close":71.3509},{"date":"2020-10-06","close":71.3164},{"date":"2020-10-07","close":71.3078},{"date":"2020-10-08","close":71.325},{"date":"2020-10-09","close":71.3509},{"date":"2020-10-12","close":71.3595},{"date":"2020-10-13","close":71.4025},{"date":"2020-10-14","close":71.3939},{"date":"2020-10-15","close":71.3767},{"date":"2020-10-16","close":71.3939},{"date":"2020-10-19","close":71.3423},{"date":"2020-10-20","close":71.3509},{"date":"2020-10-21","close":71.3509},{"date":"2020-10-22","close":71.3336},{"date":"2020-10-23","close":71.3509},{"date":"2020-10-26","close":71.3509},{"date":"2020-10-27","close":71.3767},{"date":"2020-10-28","close":71.3767},{"date":"2020-10-29","close":71.3164},{"date":"2020-10-30","close":71.2906},{"date":"2020-11-02","close":71.3053},{"date":"2020-11-03","close":71.288},{"date":"2020-11-04","close":71.4001},{"date":"2020-11-05","close":71.3914},{"date":"2020-11-06","close":71.3656},{"date":"2020-11-09","close":71.2794},{"date":"2020-11-10","close":71.2449},{"date":"2020-11-11","close":71.2966},{"date":"2020-11-12","close":71.3311},{"date":"2020-11-13","close":71.3397},{"date":"2020-11-16","close":71.357},{"date":"2020-11-17","close":71.3742},{"date":"2020-11-18","close":71.357},{"date":"2020-11-19","close":71.3742},{"date":"2020-11-20","close":71.3914},{"date":"2020-11-23","close":71.3914},{"date":"2020-11-24","close":71.4087},{"date":"2020-11-25","close":71.4087},{"date":"2020-11-27","close":71.4345},{"date":"2020-11-30","close":71.4518},{"date":"2020-12-01","close":71.4017},{"date":"2020-12-02","close":71.3844},{"date":"2020-12-03","close":71.4535},{"date":"2020-12-04","close":71.4449},{"date":"2020-12-07","close":71.4621},{"date":"2020-12-08","close":71.4621},{"date":"2020-12-09","close":71.419},{"date":"2020-12-10","close":71.488},{"date":"2020-12-11","close":71.5312},{"date":"2020-12-14","close":71.5052},{"date":"2020-12-15","close":71.5225},{"date":"2020-12-16","close":71.5225},{"date":"2020-12-17","close":71.5225},{"date":"2020-12-18","close":71.5398},{"date":"2020-12-21","close":71.5225},{"date":"2020-12-22","close":71.5398},{"date":"2020-12-23","close":71.5588},{"date":"2020-12-24","close":71.5847},{"date":"2020-12-28","close":71.5674},{"date":"2020-12-29","close":71.5847},{"date":"2020-12-30","close":71.5847},{"date":"2020-12-31","close":71.6193},{"date":"2021-01-04","close":71.6106},{"date":"2021-01-05","close":71.5761},{"date":"2021-01-06","close":71.507},{"date":"2021-01-07","close":71.4983},{"date":"2021-01-08","close":71.4638},{"date":"2021-01-11","close":71.4638},{"date":"2021-01-12","close":71.4724},{"date":"2021-01-13","close":71.5156},{"date":"2021-01-14","close":71.507},{"date":"2021-01-15","close":71.4983},{"date":"2021-01-19","close":71.5243},{"date":"2021-01-20","close":71.5329},{"date":"2021-01-21","close":71.5588},{"date":"2021-01-22","close":71.5243},{"date":"2021-01-25","close":71.5761},{"date":"2021-01-26","close":71.5588},{"date":"2021-01-27","close":71.5761},{"date":"2021-01-28","close":71.5415},{"date":"2021-01-29","close":71.5761},{"date":"2021-02-01","close":71.5813},{"date":"2021-02-02","close":71.5726},{"date":"2021-02-03","close":71.5467},{"date":"2021-02-04","close":71.5553},{"date":"2021-02-05","close":71.5639},{"date":"2021-02-08","close":71.5639},{"date":"2021-02-09","close":71.5726},{"date":"2021-02-10","close":71.5899},{"date":"2021-02-11","close":71.5985},{"date":"2021-02-12","close":71.5726},{"date":"2021-02-16","close":71.5121},{"date":"2021-02-17","close":71.5294},{"date":"2021-02-18","close":71.538},{"date":"2021-02-19","close":71.4948},{"date":"2021-02-22","close":71.4688},{"date":"2021-02-23","close":71.4861},{"date":"2021-02-24","close":71.4688},{"date":"2021-02-25","close":71.1921},{"date":"2021-02-26","close":71.2958},{"date":"2021-03-01","close":71.3512},{"date":"2021-03-02","close":71.3859},{"date":"2021-03-03","close":71.3079},{"date":"2021-03-04","close":71.23},{"date":"2021-03-05","close":71.2127},{"date":"2021-03-08","close":71.0655},{"date":"2021-03-09","close":71.1175},{"date":"2021-03-10","close":71.1694},{"date":"2021-03-11","close":71.2214},{"date":"2021-03-12","close":71.1521},{"date":"2021-03-15","close":71.1694},{"date":"2021-03-16","close":71.1954},{"date":"2021-03-17","close":71.2474},{"date":"2021-03-18","close":71.1694},{"date":"2021-03-19","close":71.1521},{"date":"2021-03-22","close":71.1694},{"date":"2021-03-23","close":71.23},{"date":"2021-03-24","close":71.23},{"date":"2021-03-25","close":71.2647},{"date":"2021-03-26","close":71.2214},{"date":"2021-03-29","close":71.1954},{"date":"2021-03-30","close":71.1694},{"date":"2021-03-31","close":71.1608},{"date":"2021-04-01","close":71.1772},{"date":"2021-04-05","close":71.1426},{"date":"2021-04-06","close":71.2292},{"date":"2021-04-07","close":71.2552},{"date":"2021-04-08","close":71.2899},{"date":"2021-04-09","close":71.2379},{"date":"2021-04-12","close":71.2119},{"date":"2021-04-13","close":71.2726},{"date":"2021-04-14","close":71.2639},{"date":"2021-04-15","close":71.3246},{"date":"2021-04-16","close":71.2986},{"date":"2021-04-19","close":71.2986},{"date":"2021-04-20","close":71.3246},{"date":"2021-04-21","close":71.3246},{"date":"2021-04-22","close":71.3506},{"date":"2021-04-23","close":71.3419},{"date":"2021-04-26","close":71.3246},{"date":"2021-04-27","close":71.2986},{"date":"2021-04-28","close":71.3246},{"date":"2021-04-29","close":71.3246},{"date":"2021-04-30","close":71.3419},{"date":"2021-05-03","close":71.3541},{"date":"2021-05-04","close":71.3628},{"date":"2021-05-05","close":71.4235},{"date":"2021-05-06","close":71.4061},{"date":"2021-05-07","close":71.4582},{"date":"2021-05-10","close":71.4321},{"date":"2021-05-11","close":71.3974},{"date":"2021-05-12","close":71.3454},{"date":"2021-05-13","close":71.3974},{"date":"2021-05-14","close":71.4148},{"date":"2021-05-17","close":71.4061},{"date":"2021-05-18","close":71.4235},{"date":"2021-05-19","close":71.3887},{"date":"2021-05-20","close":71.4408},{"date":"2021-05-21","close":71.4408},{"date":"2021-05-24","close":71.4582},{"date":"2021-05-25","close":71.4929},{"date":"2021-05-26","close":71.4842},{"date":"2021-05-27","close":71.4582},{"date":"2021-05-28","close":71.4929},{"date":"2021-06-01","close":71.4781},{"date":"2021-06-02","close":71.4955},{"date":"2021-06-03","close":71.426},{"date":"2021-06-04","close":71.5042},{"date":"2021-06-07","close":71.4955},{"date":"2021-06-08","close":71.5215},{"date":"2021-06-09","close":71.5389},{"date":"2021-06-10","close":71.591},{"date":"2021-06-11","close":71.5563},{"date":"2021-06-14","close":71.5215},{"date":"2021-06-15","close":71.5128},{"date":"2021-06-16","close":71.3565},{"date":"2021-06-17","close":71.3305},{"date":"2021-06-18","close":71.3044},{"date":"2021-06-21","close":71.3044},{"date":"2021-06-22","close":71.3652},{"date":"2021-06-23","close":71.3218},{"date":"2021-06-24","close":71.3131},{"date":"2021-06-25","close":71.2957},{"date":"2021-06-28","close":71.3305},{"date":"2021-06-29","close":71.3478},{"date":"2021-06-30","close":71.3565},{"date":"2021-07-01","close":71.3374},{"date":"2021-07-02","close":71.3895},{"date":"2021-07-06","close":71.4504},{"date":"2021-07-07","close":71.4852},{"date":"2021-07-08","close":71.5373},{"date":"2021-07-09","close":71.4852},{"date":"2021-07-12","close":71.4417},{"date":"2021-07-13","close":71.3809},{"date":"2021-07-14","close":71.4504},{"date":"2021-07-15","close":71.4678},{"date":"2021-07-16","close":71.4417},{"date":"2021-07-19","close":71.5461},{"date":"2021-07-20","close":71.5634},{"date":"2021-07-21","close":71.5373},{"date":"2021-07-22","close":71.5721},{"date":"2021-07-23","close":71.5721},{"date":"2021-07-26","close":71.5721},{"date":"2021-07-27","close":71.5895},{"date":"2021-07-28","close":71.6243},{"date":"2021-07-29","close":71.5895},{"date":"2021-07-30","close":71.6243},{"date":"2021-08-02","close":71.6782},{"date":"2021-08-03","close":71.6957},{"date":"2021-08-04","close":71.6521},{"date":"2021-08-05","close":71.5738},{"date":"2021-08-06","close":71.5042},{"date":"2021-08-09","close":71.4607},{"date":"2021-08-10","close":71.4085},{"date":"2021-08-11","close":71.4607},{"date":"2021-08-12","close":71.4433},{"date":"2021-08-13","close":71.4955},{"date":"2021-08-16","close":71.5477},{"date":"2021-08-17","close":71.5129},{"date":"2021-08-18","close":71.4781},{"date":"2021-08-19","close":71.4781},{"date":"2021-08-20","close":71.4868},{"date":"2021-08-23","close":71.5042},{"date":"2021-08-24","close":71.4868},{"date":"2021-08-25","close":71.4694},{"date":"2021-08-26","close":71.4607},{"date":"2021-08-27","close":71.5303},{"date":"2021-08-30","close":71.5738},{"date":"2021-08-31","close":71.5738},{"date":"2021-09-01","close":71.5703},{"date":"2021-09-02","close":71.579},{"date":"2021-09-03","close":71.5703},{"date":"2021-09-07","close":71.5094},{"date":"2021-09-08","close":71.5355},{"date":"2021-09-09","close":71.5616},{"date":"2021-09-10","close":71.5442},{"date":"2021-09-13","close":71.5529},{"date":"2021-09-14","close":71.5703},{"date":"2021-09-15","close":71.5703},{"date":"2021-09-16","close":71.5268},{"date":"2021-09-17","close":71.4919},{"date":"2021-09-20","close":71.5268},{"date":"2021-09-21","close":71.5442},{"date":"2021-09-22","close":71.4658},{"date":"2021-09-23","close":71.4135},{"date":"2021-09-24","close":71.37},{"date":"2021-09-27","close":71.3526},{"date":"2021-09-28","close":71.3265},{"date":"2021-09-29","close":71.3613},{"date":"2021-09-30","close":71.3613},{"date":"2021-10-01","close":71.4598},{"date":"2021-10-04","close":71.4163},{"date":"2021-10-05","close":71.3726},{"date":"2021-10-06","close":71.3552},{"date":"2021-10-07","close":71.3116},{"date":"2021-10-08","close":71.268},{"date":"2021-10-11","close":71.1809},{"date":"2021-10-12","close":71.2332},{"date":"2021-10-13","close":71.207},{"date":"2021-10-14","close":71.2332},{"date":"2021-10-15","close":71.146},{"date":"2021-10-18","close":71.0588},{"date":"2021-10-19","close":71.085},{"date":"2021-10-20","close":71.1024},{"date":"2021-10-21","close":70.9542},{"date":"2021-10-22","close":70.9629},{"date":"2021-10-25","close":71.0414},{"date":"2021-10-26","close":71.0065},{"date":"2021-10-27","close":71.024},{"date":"2021-10-28","close":71.0065},{"date":"2021-10-29","close":70.9891},{"date":"2021-11-01","close":71.0004},{"date":"2021-11-02","close":71.0877},{"date":"2021-11-03","close":71.079},{"date":"2021-11-04","close":71.1662},{"date":"2021-11-05","close":71.2448},{"date":"2021-11-08","close":71.1226},{"date":"2021-11-09","close":71.175},{"date":"2021-11-10","close":70.9481},{"date":"2021-11-11","close":70.8609},{"date":"2021-11-12","close":70.9307},{"date":"2021-11-15","close":70.887},{"date":"2021-11-16","close":70.8783},{"date":"2021-11-17","close":70.9307},{"date":"2021-11-18","close":70.9394},{"date":"2021-11-19","close":70.9045},{"date":"2021-11-22","close":70.7561},{"date":"2021-11-23","close":70.7387},{"date":"2021-11-24","close":70.6776},{"date":"2021-11-26","close":70.9307},{"date":"2021-11-29","close":70.9481},{"date":"2021-11-30","close":70.9481},{"date":"2021-12-01","close":70.9586},{"date":"2021-12-02","close":70.8363},{"date":"2021-12-03","close":70.9149},{"date":"2021-12-06","close":70.8276},{"date":"2021-12-07","close":70.7577},{"date":"2021-12-08","close":70.7316},{"date":"2021-12-09","close":70.7316},{"date":"2021-12-10","close":70.7839},{"date":"2021-12-13","close":70.8276},{"date":"2021-12-14","close":70.7839},{"date":"2021-12-15","close":70.8014},{"date":"2021-12-16","close":70.8887},{"date":"2021-12-17","close":70.8975},{"date":"2021-12-20","close":70.9236},{"date":"2021-12-21","close":70.8102},{"date":"2021-12-22","close":70.8538},{"date":"2021-12-23","close":70.831},{"date":"2021-12-27","close":70.8222},{"date":"2021-12-28","close":70.8222},{"date":"2021-12-29","close":70.796},{"date":"2021-12-30","close":70.8485},{"date":"2021-12-31","close":70.8398},{"date":"2022-01-03","close":70.7083},{"date":"2022-01-04","close":70.7521},{"date":"2022-01-05","close":70.6207},{"date":"2022-01-06","close":70.5068},{"date":"2022-01-07","close":70.4892},{"date":"2022-01-10","close":70.4279},{"date":"2022-01-11","close":70.4454},{"date":"2022-01-12","close":70.4629},{"date":"2022-01-13","close":70.5068},{"date":"2022-01-14","close":70.3753},{"date":"2022-01-18","close":70.1737},{"date":"2022-01-19","close":70.2175},{"date":"2022-01-20","close":70.2088},{"date":"2022-01-21","close":70.3227},{"date":"2022-01-24","close":70.3577},{"date":"2022-01-25","close":70.3052},{"date":"2022-01-26","close":70.1036},{"date":"2022-01-27","close":70.0685},{"date":"2022-01-28","close":70.1211},{"date":"2022-01-31","close":70.1124},{"date":"2022-02-01","close":70.1071},{"date":"2022-02-02","close":70.1773},{"date":"2022-02-03","close":70.072},{"date":"2022-02-04","close":69.844},{"date":"2022-02-07","close":69.879},{"date":"2022-02-08","close":69.7825},{"date":"2022-02-09","close":69.765},{"date":"2022-02-10","close":69.3702},{"date":"2022-02-11","close":69.6159},{"date":"2022-02-14","close":69.4229},{"date":"2022-02-15","close":69.4316},{"date":"2022-02-16","close":69.5194},{"date":"2022-02-17","close":69.5983},{"date":"2022-02-18","close":69.6334},{"date":"2022-02-22","close":69.5545},{"date":"2022-02-23","close":69.4404},{"date":"2022-02-24","close":69.5369},{"date":"2022-02-25","close":69.5106},{"date":"2022-02-28","close":69.7387},{"date":"2022-03-01","close":69.981},{"date":"2022-03-02","close":69.621},{"date":"2022-03-03","close":69.6561},{"date":"2022-03-04","close":69.7439},{"date":"2022-03-07","close":69.5859},{"date":"2022-03-08","close":69.4279},{"date":"2022-03-09","close":69.3489},{"date":"2022-03-10","close":69.2347},{"date":"2022-03-11","close":69.1733},{"date":"2022-03-14","close":68.9275},{"date":"2022-03-15","close":68.9275},{"date":"2022-03-16","close":68.8835},{"date":"2022-03-17","close":68.9011},{"date":"2022-03-18","close":68.9186},{"date":"2022-03-21","close":68.585},{"date":"2022-03-22","close":68.5148},{"date":"2022-03-23","close":68.5675},{"date":"2022-03-24","close":68.506},{"date":"2022-03-25","close":68.2602},{"date":"2022-03-28","close":68.1812},{"date":"2022-03-29","close":68.3217},{"date":"2022-03-30","close":68.3919},{"date":"2022-03-31","close":68.3919},{"date":"2022-04-01","close":68.2416},{"date":"2022-04-04","close":68.2855},{"date":"2022-04-05","close":68.057},{"date":"2022-04-06","close":68.057},{"date":"2022-04-07","close":68.1273},{"date":"2022-04-08","close":67.9867},{"date":"2022-04-11","close":67.9603},{"date":"2022-04-12","close":68.18},{"date":"2022-04-13","close":68.2416},{"date":"2022-04-14","close":68.0658},{"date":"2022-04-18","close":68.0218},{"date":"2022-04-19","close":67.7669},{"date":"2022-04-20","close":67.8724},{"date":"2022-04-21","close":67.6702},{"date":"2022-04-22","close":67.6878},{"date":"2022-04-25","close":67.8548},{"date":"2022-04-26","close":68.0218},{"date":"2022-04-27","close":67.9427},{"date":"2022-04-28","close":67.8636},{"date":"2022-04-29","close":67.7141},{"date":"2022-05-02","close":67.6305},{"date":"2022-05-03","close":67.6129},{"date":"2022-05-04","close":67.8593},{"date":"2022-05-05","close":67.7185},{"date":"2022-05-06","close":67.6218},{"date":"2022-05-09","close":67.4897},{"date":"2022-05-10","close":67.9209},{"date":"2022-05-11","close":67.8769},{"date":"2022-05-12","close":68.0001},{"date":"2022-05-13","close":67.9385},{"date":"2022-05-16","close":68.0353},{"date":"2022-05-17","close":67.8329},{"date":"2022-05-18","close":67.8418},{"date":"2022-05-19","close":67.9561},{"date":"2022-05-20","close":68.0441},{"date":"2022-05-23","close":67.9737},{"date":"2022-05-24","close":68.2465},{"date":"2022-05-25","close":68.3169},{"date":"2022-05-26","close":68.3521},{"date":"2022-05-27","close":68.4048},{"date":"2022-05-31","close":68.2289},{"date":"2022-06-01","close":68.0192},{"date":"2022-06-02","close":68.0369},{"date":"2022-06-03","close":68.0016},{"date":"2022-06-06","close":67.8783},{"date":"2022-06-07","close":67.9048},{"date":"2022-06-08","close":67.8431},{"date":"2022-06-09","close":67.7462},{"date":"2022-06-10","close":67.3586},{"date":"2022-06-13","close":66.8829},{"date":"2022-06-14","close":66.6627},{"date":"2022-06-15","close":67.0415},{"date":"2022-06-16","close":67.1472},{"date":"2022-06-17","close":67.1295},{"date":"2022-06-21","close":67.0767},{"date":"2022-06-22","close":67.2794},{"date":"2022-06-23","close":67.4379},{"date":"2022-06-24","close":67.4379},{"date":"2022-06-27","close":67.3234},{"date":"2022-06-28","close":67.3498},{"date":"2022-06-29","close":67.4643},{"date":"2022-06-30","close":67.6405},{"date":"2022-07-01","close":67.9333},{"date":"2022-07-05","close":68.0391},{"date":"2022-07-06","close":67.7657},{"date":"2022-07-07","close":67.7216},{"date":"2022-07-08","close":67.5805},{"date":"2022-07-11","close":67.6334},{"date":"2022-07-12","close":67.6775},{"date":"2022-07-13","close":67.6246},{"date":"2022-07-14","close":67.5717},{"date":"2022-07-15","close":67.6158},{"date":"2022-07-18","close":67.5805},{"date":"2022-07-19","close":67.4747},{"date":"2022-07-20","close":67.4835},{"date":"2022-07-21","close":67.7745},{"date":"2022-07-22","close":68.0303},{"date":"2022-07-25","close":67.9509},{"date":"2022-07-26","close":67.9333},{"date":"2022-07-27","close":68.0655},{"date":"2022-07-28","close":68.3125},{"date":"2022-07-29","close":68.3213},{"date":"2022-08-01","close":68.3337},{"date":"2022-08-02","close":68.0069},{"date":"2022-08-03","close":68.0335},{"date":"2022-08-04","close":68.2012},{"date":"2022-08-05","close":67.8392},{"date":"2022-08-08","close":67.8569},{"date":"2022-08-09","close":67.7686},{"date":"2022-08-10","close":67.8745},{"date":"2022-08-11","close":67.8304},{"date":"2022-08-12","close":67.9275},{"date":"2022-08-15","close":67.9804},{"date":"2022-08-16","close":68.0688},{"date":"2022-08-17","close":67.7421},{"date":"2022-08-18","close":67.8304},{"date":"2022-08-19","close":67.7332},{"date":"2022-08-22","close":67.6096},{"date":"2022-08-23","close":67.6273},{"date":"2022-08-24","close":67.5302},{"date":"2022-08-25","close":67.645},{"date":"2022-08-26","close":67.6626},{"date":"2022-08-29","close":67.4772},{"date":"2022-08-30","close":67.4418},{"date":"2022-08-31","close":67.3624},{"date":"2022-09-01","close":67.3076},{"date":"2022-09-02","close":67.4048},{"date":"2022-09-06","close":67.228},{"date":"2022-09-07","close":67.3429},{"date":"2022-09-08","close":67.3252},{"date":"2022-09-09","close":67.2634},{"date":"2022-09-12","close":67.228},{"date":"2022-09-13","close":67.007},{"date":"2022-09-14","close":66.9274},{"date":"2022-09-15","close":66.8744},{"date":"2022-09-16","close":66.892},{"date":"2022-09-19","close":66.7948},{"date":"2022-09-20","close":66.7152},{"date":"2022-09-21","close":66.6534},{"date":"2022-09-22","close":66.3969},{"date":"2022-09-23","close":66.2909},{"date":"2022-09-26","close":65.9549},{"date":"2022-09-27","close":65.8842},{"date":"2022-09-28","close":66.3881},{"date":"2022-09-29","close":66.2555},{"date":"2022-09-30","close":66.1494},{"date":"2022-10-03","close":66.415},{"date":"2022-10-04","close":66.4769},{"date":"2022-10-05","close":66.3707},{"date":"2022-10-06","close":66.2202},{"date":"2022-10-07","close":66.0786},{"date":"2022-10-10","close":65.99},{"date":"2022-10-11","close":66.0166},{"date":"2022-10-12","close":66.0697},{"date":"2022-10-13","close":65.9015},{"date":"2022-10-14","close":65.7953},{"date":"2022-10-17","close":65.8661},{"date":"2022-10-18","close":65.9458},{"date":"2022-10-19","close":65.7067},{"date":"2022-10-20","close":65.5739},{"date":"2022-10-21","close":65.8042},{"date":"2022-10-24","close":65.8218},{"date":"2022-10-25","close":65.9723},{"date":"2022-10-26","close":66.052},{"date":"2022-10-27","close":66.2291},{"date":"2022-10-28","close":66.1317},{"date":"2022-10-31","close":66.0078},{"date":"2022-11-01","close":65.9829},{"date":"2022-11-02","close":65.912},{"date":"2022-11-03","close":65.8145},{"date":"2022-11-04","close":65.8854},{"date":"2022-11-07","close":65.8145},{"date":"2022-11-08","close":65.9386},{"date":"2022-11-09","close":66.0538},{"date":"2022-11-10","close":66.6036},{"date":"2022-11-11","close":66.6036},{"date":"2022-11-14","close":66.5592},{"date":"2022-11-15","close":66.7277},{"date":"2022-11-16","close":66.7897},{"date":"2022-11-17","close":66.6568},{"date":"2022-11-18","close":66.5681},{"date":"2022-11-21","close":66.5504},{"date":"2022-11-22","close":66.6124},{"date":"2022-11-23","close":66.7011},{"date":"2022-11-25","close":66.7365},{"date":"2022-11-28","close":66.7454},{"date":"2022-11-29","close":66.6834},{"date":"2022-11-30","close":66.9405},{"date":"2022-12-01","close":67.1651},{"date":"2022-12-02","close":67.1829},{"date":"2022-12-05","close":66.952},{"date":"2022-12-06","close":67.0053},{"date":"2022-12-07","close":67.2362},{"date":"2022-12-08","close":67.103},{"date":"2022-12-09","close":67.0763},{"date":"2022-12-12","close":67.0142},{"date":"2022-12-13","close":67.2717},{"date":"2022-12-14","close":67.2983},{"date":"2022-12-15","close":67.3427},{"date":"2022-12-16","close":67.3694},{"date":"2022-12-19","close":67.2273},{"date":"2022-12-20","close":67.1296},{"date":"2022-12-21","close":67.2273},{"date":"2022-12-22","close":67.2095},{"date":"2022-12-23","close":67.1393},{"date":"2022-12-27","close":66.9525},{"date":"2022-12-28","close":66.9614},{"date":"2022-12-29","close":67.0325},{"date":"2022-12-30","close":66.9525},{"date":"2023-01-03","close":67.0325},{"date":"2023-01-04","close":67.1481},{"date":"2023-01-05","close":67.0414},{"date":"2023-01-06","close":67.415},{"date":"2023-01-09","close":67.495},{"date":"2023-01-10","close":67.4506},{"date":"2023-01-11","close":67.5039},{"date":"2023-01-12","close":67.7351},{"date":"2023-01-13","close":67.5928},{"date":"2023-01-17","close":67.6729},{"date":"2023-01-18","close":67.8863},{"date":"2023-01-19","close":67.8775},{"date":"2023-01-20","close":67.7796},{"date":"2023-01-23","close":67.664},{"date":"2023-01-24","close":67.7529},{"date":"2023-01-25","close":67.7974},{"date":"2023-01-26","close":67.7441},{"date":"2023-01-27","close":67.7084},{"date":"2023-01-30","close":67.6106},{"date":"2023-01-31","close":67.7796},{"date":"2023-02-01","close":67.9917},{"date":"2023-02-02","close":67.9917},{"date":"2023-02-03","close":67.6977},{"date":"2023-02-06","close":67.4215},{"date":"2023-02-07","close":67.4482},{"date":"2023-02-08","close":67.5017},{"date":"2023-02-09","close":67.3769},{"date":"2023-02-10","close":67.3146},{"date":"2023-02-13","close":67.3324},{"date":"2023-02-14","close":67.1542},{"date":"2023-02-15","close":67.1275},{"date":"2023-02-16","close":67.1186},{"date":"2023-02-17","close":67.1988},{"date":"2023-02-21","close":66.985},{"date":"2023-02-22","close":67.0028},{"date":"2023-02-23","close":67.0651},{"date":"2023-02-24","close":66.8781},{"date":"2023-02-27","close":66.9493},{"date":"2023-02-28","close":66.9672},{"date":"2023-03-01","close":66.778},{"date":"2023-03-02","close":66.778},{"date":"2023-03-03","close":66.8583},{"date":"2023-03-06","close":66.8315},{"date":"2023-03-07","close":66.6798},{"date":"2023-03-08","close":66.6263},{"date":"2023-03-09","close":66.8494},{"date":"2023-03-10","close":67.2777},{"date":"2023-03-13","close":67.7952},{"date":"2023-03-14","close":67.5899},{"date":"2023-03-15","close":68.0093},{"date":"2023-03-16","close":67.7327},{"date":"2023-03-17","close":68.1788},{"date":"2023-03-20","close":68.0183},{"date":"2023-03-21","close":67.8309},{"date":"2023-03-22","close":68.2146},{"date":"2023-03-23","close":68.393},{"date":"2023-03-24","close":68.4912},{"date":"2023-03-27","close":68.0985},{"date":"2023-03-28","close":68.0272},{"date":"2023-03-29","close":68.0093},{"date":"2023-03-30","close":68.0539},{"date":"2023-03-31","close":68.2502},{"date":"2023-04-03","close":68.3825},{"date":"2023-04-04","close":68.5613},{"date":"2023-04-05","close":68.6418},{"date":"2023-04-06","close":68.606},{"date":"2023-04-10","close":68.3736},{"date":"2023-04-11","close":68.311},{"date":"2023-04-12","close":68.463},{"date":"2023-04-13","close":68.4719},{"date":"2023-04-14","close":68.32},{"date":"2023-04-17","close":68.1412},{"date":"2023-04-18","close":68.1501},{"date":"2023-04-19","close":68.0786},{"date":"2023-04-20","close":68.2663},{"date":"2023-04-21","close":68.2127},{"date":"2023-04-24","close":68.3468},{"date":"2023-04-25","close":68.6686},{"date":"2023-04-26","close":68.5792},{"date":"2023-04-27","close":68.3736},{"date":"2023-04-28","close":68.5077},{"date":"2023-05-01","close":68.3089},{"date":"2023-05-02","close":68.5865},{"date":"2023-05-03","close":68.8104},{"date":"2023-05-04","close":68.9268},{"date":"2023-05-05","close":68.6939},{"date":"2023-05-08","close":68.5596},{"date":"2023-05-09","close":68.5417},{"date":"2023-05-10","close":68.7297},{"date":"2023-05-11","close":68.8462},{"date":"2023-05-12","close":68.685},{"date":"2023-05-15","close":68.6492},{"date":"2023-05-16","close":68.5686},{"date":"2023-05-17","close":68.4253},{"date":"2023-05-18","close":68.2641},{"date":"2023-05-19","close":68.1835},{"date":"2023-05-22","close":68.1835},{"date":"2023-05-23","close":68.1925},{"date":"2023-05-24","close":68.1029},{"date":"2023-05-25","close":67.8701},{"date":"2023-05-26","close":67.8432},{"date":"2023-05-30","close":68.085},{"date":"2023-05-31","close":68.1835},{"date":"2023-06-01","close":68.3055},{"date":"2023-06-02","close":68.0633},{"date":"2023-06-05","close":68.1171},{"date":"2023-06-06","close":68.0543},{"date":"2023-06-07","close":67.9377},{"date":"2023-06-08","close":68.0723},{"date":"2023-06-09","close":67.9287},{"date":"2023-06-12","close":68.0095},{"date":"2023-06-13","close":67.8569},{"date":"2023-06-14","close":67.8031},{"date":"2023-06-15","close":68.0184},{"date":"2023-06-16","close":67.8928},{"date":"2023-06-20","close":67.9556},{"date":"2023-06-21","close":67.9736},{"date":"2023-06-22","close":67.8479},{"date":"2023-06-23","close":67.8928},{"date":"2023-06-26","close":67.9825},{"date":"2023-06-27","close":67.8659},{"date":"2023-06-28","close":67.9736},{"date":"2023-06-29","close":67.7582},{"date":"2023-06-30","close":67.8031},{"date":"2023-07-03","close":67.7105},{"date":"2023-07-05","close":67.6116},{"date":"2023-07-06","close":67.4498},{"date":"2023-07-07","close":67.5217},{"date":"2023-07-10","close":67.6835},{"date":"2023-07-11","close":67.7105},{"date":"2023-07-12","close":67.9802},{"date":"2023-07-13","close":68.2589},{"date":"2023-07-14","close":68.0251},{"date":"2023-07-17","close":68.088},{"date":"2023-07-18","close":68.106},{"date":"2023-07-19","close":68.16},{"date":"2023-07-20","close":68.0072},{"date":"2023-07-21","close":68.0161},{"date":"2023-07-24","close":67.9442},{"date":"2023-07-25","close":67.9083},{"date":"2023-07-26","close":68.0341},{"date":"2023-07-27","close":67.8453},{"date":"2023-07-28","close":67.9442},{"date":"2023-07-31","close":68.0341},{"date":"2023-08-01","close":67.8963},{"date":"2023-08-02","close":67.9233},{"date":"2023-08-03","close":67.8692},{"date":"2023-08-04","close":68.1035},{"date":"2023-08-07","close":68.1305},{"date":"2023-08-08","close":68.1936},{"date":"2023-08-09","close":68.1485},{"date":"2023-08-10","close":68.0494},{"date":"2023-08-11","close":67.9323},{"date":"2023-08-14","close":67.8422},{"date":"2023-08-15","close":67.8422},{"date":"2023-08-16","close":67.7611},{"date":"2023-08-17","close":67.8152},{"date":"2023-08-18","close":67.8512},{"date":"2023-08-21","close":67.7611},{"date":"2023-08-22","close":67.7161},{"date":"2023-08-23","close":67.9143},{"date":"2023-08-24","close":67.8782},{"date":"2023-08-25","close":67.8062},{"date":"2023-08-28","close":67.8692},{"date":"2023-08-29","close":68.0855},{"date":"2023-08-30","close":68.0764},{"date":"2023-08-31","close":68.1756},{"date":"2023-09-01","close":68.1042},{"date":"2023-09-05","close":67.9778},{"date":"2023-09-06","close":67.8604},{"date":"2023-09-07","close":68.0049},{"date":"2023-09-08","close":67.9959},{"date":"2023-09-11","close":67.9868},{"date":"2023-09-12","close":67.9507},{"date":"2023-09-13","close":68.0229},{"date":"2023-09-14","close":67.9959},{"date":"2023-09-15","close":67.9597},{"date":"2023-09-18","close":67.9597},{"date":"2023-09-19","close":67.8694},{"date":"2023-09-20","close":67.8062},{"date":"2023-09-21","close":67.7611},{"date":"2023-09-22","close":67.8875},{"date":"2023-09-25","close":67.8333},{"date":"2023-09-26","close":67.8062},{"date":"2023-09-27","close":67.6979},{"date":"2023-09-28","close":67.8243},{"date":"2023-09-29","close":67.8785},{"date":"2023-10-02","close":67.7355},{"date":"2023-10-03","close":67.5907},{"date":"2023-10-04","close":67.7626},{"date":"2023-10-05","close":67.8712},{"date":"2023-10-06","close":67.7807},{"date":"2023-10-09","close":68.0703},{"date":"2023-10-10","close":68.0341},{"date":"2023-10-11","close":68.0251},{"date":"2023-10-12","close":67.8984},{"date":"2023-10-13","close":67.9527},{"date":"2023-10-16","close":67.8622},{"date":"2023-10-17","close":67.645},{"date":"2023-10-18","close":67.5545},{"date":"2023-10-19","close":67.6178},{"date":"2023-10-20","close":67.7807},{"date":"2023-10-23","close":67.8712},{"date":"2023-10-24","close":67.8531},{"date":"2023-10-25","close":67.7355},{"date":"2023-10-26","close":67.9346},{"date":"2023-10-27","close":67.9979},{"date":"2023-10-30","close":67.9165},{"date":"2023-10-31","close":67.8984},{"date":"2023-11-01","close":68.1851},{"date":"2023-11-02","close":68.2214},{"date":"2023-11-03","close":68.4664},{"date":"2023-11-06","close":68.3212},{"date":"2023-11-07","close":68.4028},{"date":"2023-11-08","close":68.421},{"date":"2023-11-09","close":68.2395},{"date":"2023-11-10","close":68.2395},{"date":"2023-11-13","close":68.2849},{"date":"2023-11-14","close":68.6841},{"date":"2023-11-15","close":68.5299},{"date":"2023-11-16","close":68.6932},{"date":"2023-11-17","close":68.6751},{"date":"2023-11-20","close":68.6932},{"date":"2023-11-21","close":68.7567},{"date":"2023-11-22","close":68.7567},{"date":"2023-11-24","close":68.6932},{"date":"2023-11-27","close":68.8293},{"date":"2023-11-28","close":69.0289},{"date":"2023-11-29","close":69.1832},{"date":"2023-11-30","close":69.1106},{"date":"2023-12-01","close":69.3698},{"date":"2023-12-04","close":69.2425},{"date":"2023-12-05","close":69.3698},{"date":"2023-12-06","close":69.3698},{"date":"2023-12-07","close":69.4425},{"date":"2023-12-08","close":69.2334},{"date":"2023-12-11","close":69.2334},{"date":"2023-12-12","close":69.297},{"date":"2023-12-13","close":69.7609},{"date":"2023-12-14","close":69.9428},{"date":"2023-12-15","close":69.8609},{"date":"2023-12-18","close":69.8427},{"date":"2023-12-19","close":69.8609},{"date":"2023-12-20","close":70.0064},{"date":"2023-12-21","close":70.0519},{"date":"2023-12-22","close":70.1021},{"date":"2023-12-26","close":70.0565},{"date":"2023-12-27","close":70.2389},{"date":"2023-12-28","close":70.1841},{"date":"2023-12-29","close":70.2297},{"date":"2024-01-02","close":70.0656},{"date":"2024-01-03","close":70.0838},{"date":"2024-01-04","close":69.9927},{"date":"2024-01-05","close":69.938},{"date":"2024-01-08","close":70.0474},{"date":"2024-01-09","close":70.0838},{"date":"2024-01-10","close":70.0565},{"date":"2024-01-11","close":70.2662},{"date":"2024-01-12","close":70.4303},{"date":"2024-01-16","close":70.2753},{"date":"2024-01-17","close":70.093},{"date":"2024-01-18","close":70.1294},{"date":"2024-01-19","close":70.0748},{"date":"2024-01-22","close":70.1203},{"date":"2024-01-23","close":70.1203},{"date":"2024-01-24","close":70.0565},{"date":"2024-01-25","close":70.2115},{"date":"2024-01-26","close":70.1477},{"date":"2024-01-29","close":70.2753},{"date":"2024-01-30","close":70.2206},{"date":"2024-01-31","close":70.4395},{"date":"2024-02-01","close":70.5748},{"date":"2024-02-02","close":70.2822},{"date":"2024-02-05","close":70.0628},{"date":"2024-02-06","close":70.2182},{"date":"2024-02-07","close":70.1816},{"date":"2024-02-08","close":70.1177},{"date":"2024-02-09","close":70.072},{"date":"2024-02-12","close":70.1268},{"date":"2024-02-13","close":69.7886},{"date":"2024-02-14","close":69.9257},{"date":"2024-02-15","close":69.9988},{"date":"2024-02-16","close":69.8891},{"date":"2024-02-20","close":69.9714},{"date":"2024-02-21","close":69.8983},{"date":"2024-02-22","close":69.8617},{"date":"2024-02-23","close":69.9074},{"date":"2024-02-26","close":69.8526},{"date":"2024-02-27","close":69.8343},{"date":"2024-02-28","close":69.9257},{"date":"2024-02-29","close":69.9714},{"date":"2024-03-01","close":70.1529},{"date":"2024-03-04","close":70.0704},{"date":"2024-03-05","close":70.1804},{"date":"2024-03-06","close":70.2079},{"date":"2024-03-07","close":70.3086},{"date":"2024-03-08","close":70.3545},{"date":"2024-03-11","close":70.3086},{"date":"2024-03-12","close":70.2079},{"date":"2024-03-13","close":70.162},{"date":"2024-03-14","close":70.0429},{"date":"2024-03-15","close":69.9696},{"date":"2024-03-18","close":69.9604},{"date":"2024-03-19","close":70.0795},{"date":"2024-03-20","close":70.1804},{"date":"2024-03-21","close":70.1804},{"date":"2024-03-22","close":70.2903},{"date":"2024-03-25","close":70.2262},{"date":"2024-03-26","close":70.2537},{"date":"2024-03-27","close":70.3728},{"date":"2024-03-28","close":70.2628},{"date":"2024-04-01","close":70.1195},{"date":"2024-04-02","close":70.147},{"date":"2024-04-03","close":70.1746},{"date":"2024-04-04","close":70.2849},{"date":"2024-04-05","close":70.1287},{"date":"2024-04-08","close":70.046},{"date":"2024-04-09","close":70.1287},{"date":"2024-04-10","close":69.7336},{"date":"2024-04-11","close":69.7519},{"date":"2024-04-12","close":69.853},{"date":"2024-04-15","close":69.7428},{"date":"2024-04-16","close":69.66},{"date":"2024-04-17","close":69.7611},{"date":"2024-04-18","close":69.6968},{"date":"2024-04-19","close":69.7244},{"date":"2024-04-22","close":69.7703},{"date":"2024-04-23","close":69.8714},{"date":"2024-04-24","close":69.8346},{"date":"2024-04-25","close":69.7611},{"date":"2024-04-26","close":69.7795},{"date":"2024-04-29","close":69.853},{"date":"2024-04-30","close":69.7703},{"date":"2024-05-01","close":69.8735},{"date":"2024-05-02","close":70.067},{"date":"2024-05-03","close":70.2236},{"date":"2024-05-06","close":70.2328},{"date":"2024-05-07","close":70.2512},{"date":"2024-05-08","close":70.2236},{"date":"2024-05-09","close":70.2789},{"date":"2024-05-10","close":70.2144},{"date":"2024-05-13","close":70.2144},{"date":"2024-05-14","close":70.2973},{"date":"2024-05-15","close":70.4908},{"date":"2024-05-16","close":70.4447},{"date":"2024-05-17","close":70.3894},{"date":"2024-05-20","close":70.371},{"date":"2024-05-21","close":70.4079},{"date":"2024-05-22","close":70.3434},{"date":"2024-05-23","close":70.2697},{"date":"2024-05-24","close":70.2881},{"date":"2024-05-28","close":70.2144},{"date":"2024-05-29","close":70.1591},{"date":"2024-05-30","close":70.2512},{"date":"2024-05-31","close":70.4079},{"date":"2024-06-03","close":70.5372},{"date":"2024-06-04","close":70.6573},{"date":"2024-06-05","close":70.7405},{"date":"2024-06-06","close":70.7682},{"date":"2024-06-07","close":70.491},{"date":"2024-06-10","close":70.491},{"date":"2024-06-11","close":70.5742},{"date":"2024-06-12","close":70.7405},{"date":"2024-06-13","close":70.8699},{"date":"2024-06-14","close":70.9161},{"date":"2024-06-17","close":70.796},{"date":"2024-06-18","close":70.9253},{"date":"2024-06-20","close":70.8883},{"date":"2024-06-21","close":70.9068},{"date":"2024-06-24","close":70.9068},{"date":"2024-06-25","close":70.9253},{"date":"2024-06-26","close":70.8329},{"date":"2024-06-27","close":70.8791},{"date":"2024-06-28","close":70.8699},{"date":"2024-07-01","close":70.7744},{"date":"2024-07-02","close":70.8671},{"date":"2024-07-03","close":71.0061},{"date":"2024-07-05","close":71.1821},{"date":"2024-07-08","close":71.1821},{"date":"2024-07-09","close":71.1729},{"date":"2024-07-10","close":71.2099},{"date":"2024-07-11","close":71.3952},{"date":"2024-07-12","close":71.5342},{"date":"2024-07-15","close":71.4879},{"date":"2024-07-16","close":71.562},{"date":"2024-07-17","close":71.562},{"date":"2024-07-18","close":71.4972},{"date":"2024-07-19","close":71.4509},{"date":"2024-07-22","close":71.4416},{"date":"2024-07-23","close":71.4879},{"date":"2024-07-24","close":71.4972},{"date":"2024-07-25","close":71.5528},{"date":"2024-07-26","close":71.6732},{"date":"2024-07-29","close":71.701},{"date":"2024-07-30","close":71.7566},{"date":"2024-07-31","close":71.9327},{"date":"2024-08-01","close":72.1158},{"date":"2024-08-02","close":72.5897},{"date":"2024-08-05","close":72.5525},{"date":"2024-08-06","close":72.4038},{"date":"2024-08-07","close":72.3202},{"date":"2024-08-08","close":72.2645},{"date":"2024-08-09","close":72.3109},{"date":"2024-08-12","close":72.4038},{"date":"2024-08-13","close":72.5525},{"date":"2024-08-14","close":72.5711},{"date":"2024-08-15","close":72.3667},{"date":"2024-08-16","close":72.4224},{"date":"2024-08-19","close":72.441},{"date":"2024-08-20","close":72.5525},{"date":"2024-08-21","close":72.6641},{"date":"2024-08-22","close":72.5433},{"date":"2024-08-23","close":72.7384},{"date":"2024-08-26","close":72.7105},{"date":"2024-08-27","close":72.7663},{"date":"2024-08-28","close":72.757},{"date":"2024-08-29","close":72.7291},{"date":"2024-08-30","close":72.7105},{"date":"2024-09-03","close":72.8308},{"date":"2024-09-04","close":73.0172},{"date":"2024-09-05","close":73.0824},{"date":"2024-09-06","close":73.1943},{"date":"2024-09-09","close":73.2129},{"date":"2024-09-10","close":73.3434},{"date":"2024-09-11","close":73.3061},{"date":"2024-09-12","close":73.2782},{"date":"2024-09-13","close":73.4086},{"date":"2024-09-16","close":73.4552},{"date":"2024-09-17","close":73.3993},{"date":"2024-09-18","close":73.3154},{"date":"2024-09-19","close":73.3807},{"date":"2024-09-20","close":73.4459},{"date":"2024-09-23","close":73.4179},{"date":"2024-09-24","close":73.5112},{"date":"2024-09-25","close":73.39},{"date":"2024-09-26","close":73.3341},{"date":"2024-09-27","close":73.4739},{"date":"2024-09-30","close":73.3434},{"date":"2024-10-01","close":73.449},{"date":"2024-10-02","close":73.4303},{"date":"2024-10-03","close":73.2808},{"date":"2024-10-04","close":72.9443},{"date":"2024-10-07","close":72.8228},{"date":"2024-10-08","close":72.8508},{"date":"2024-10-09","close":72.7947},{"date":"2024-10-10","close":72.8602},{"date":"2024-10-11","close":72.9162},{"date":"2024-10-14","close":72.8695},{"date":"2024-10-15","close":72.9256},{"date":"2024-10-16","close":72.9817},{"date":"2024-10-17","close":72.8976},{"date":"2024-10-18","close":72.9443},{"date":"2024-10-21","close":72.7667},{"date":"2024-10-22","close":72.7667},{"date":"2024-10-23","close":72.6919},{"date":"2024-10-24","close":72.7293},{"date":"2024-10-25","close":72.7106},{"date":"2024-10-28","close":72.6545},{"date":"2024-10-29","close":72.6919},{"date":"2024-10-30","close":72.5984},{"date":"2024-10-31","close":72.5704},{"date":"2024-11-01","close":72.5273},{"date":"2024-11-04","close":72.6304},{"date":"2024-11-05","close":72.6023},{"date":"2024-11-06","close":72.4523},{"date":"2024-11-07","close":72.6492},{"date":"2024-11-08","close":72.6023},{"date":"2024-11-11","close":72.5273},{"date":"2024-11-12","close":72.4054},{"date":"2024-11-13","close":72.4898},{"date":"2024-11-14","close":72.3866},{"date":"2024-11-15","close":72.4992},{"date":"2024-11-18","close":72.546},{"date":"2024-11-19","close":72.5741},{"date":"2024-11-20","close":72.5273},{"date":"2024-11-21","close":72.4804},{"date":"2024-11-22","close":72.4898},{"date":"2024-11-25","close":72.696},{"date":"2024-11-26","close":72.696},{"date":"2024-11-27","close":72.7898},{"date":"2024-11-29","close":72.921},{"date":"2024-12-02","close":72.9032},{"date":"2024-12-03","close":72.9126},{"date":"2024-12-04","close":72.9784},{"date":"2024-12-05","close":72.9878},{"date":"2024-12-06","close":73.1006},{"date":"2024-12-09","close":73.0536},{"date":"2024-12-10","close":73.0254},{"date":"2024-12-11","close":72.9878},{"date":"2024-12-12","close":72.9314},{"date":"2024-12-13","close":72.8373},{"date":"2024-12-16","close":72.8467},{"date":"2024-12-17","close":72.8185},{"date":"2024-12-18","close":72.6022},{"date":"2024-12-19","close":72.6399},{"date":"2024-12-20","close":72.7057},{"date":"2024-12-23","close":72.6117},{"date":"2024-12-24","close":72.6494},{"date":"2024-12-26","close":72.6966},{"date":"2024-12-27","close":72.706},{"date":"2024-12-30","close":72.8663},{"date":"2024-12-31","close":72.8852},{"date":"2025-01-02","close":72.8758},{"date":"2025-01-03","close":72.8192},{"date":"2025-01-06","close":72.8381},{"date":"2025-01-07","close":72.7909},{"date":"2025-01-08","close":72.8381},{"date":"2025-01-10","close":72.6117},{"date":"2025-01-13","close":72.5739},{"date":"2025-01-14","close":72.6117},{"date":"2025-01-15","close":72.8758},{"date":"2025-01-16","close":72.9607},{"date":"2025-01-17","close":72.9324},{"date":"2025-01-21","close":72.9795},{"date":"2025-01-22","close":72.9512},{"date":"2025-01-23","close":72.9607},{"date":"2025-01-24","close":72.9984},{"date":"2025-01-27","close":73.1587},{"date":"2025-01-28","close":73.187},{"date":"2025-01-29","close":73.1304},{"date":"2025-01-30","close":73.2059},{"date":"2025-01-31","close":73.1965},{"date":"2025-02-03","close":73.1463},{"date":"2025-02-04","close":73.241},{"date":"2025-02-05","close":73.3451},{"date":"2025-02-06","close":73.3072},{"date":"2025-02-07","close":73.1747},{"date":"2025-02-10","close":73.1842},{"date":"2025-02-11","close":73.1936},{"date":"2025-02-12","close":73.0423},{"date":"2025-02-13","close":73.1652},{"date":"2025-02-14","close":73.3261},{"date":"2025-02-18","close":73.2599},{"date":"2025-02-19","close":73.3261},{"date":"2025-02-20","close":73.3451},{"date":"2025-02-21","close":73.4775},{"date":"2025-02-24","close":73.5532},{"date":"2025-02-25","close":73.733},{"date":"2025-02-26","close":73.7614},{"date":"2025-02-27","close":73.7614},{"date":"2025-02-28","close":73.9128},{"date":"2025-03-03","close":74.002},{"date":"2025-03-04","close":74.021},{"date":"2025-03-05","close":73.9071},{"date":"2025-03-06","close":73.9261},{"date":"2025-03-07","close":73.8786},{"date":"2025-03-10","close":74.0874},{"date":"2025-03-11","close":73.9735},{"date":"2025-03-12","close":73.8881},{"date":"2025-03-13","close":73.9925},{"date":"2025-03-14","close":73.9071},{"date":"2025-03-17","close":73.8786},{"date":"2025-03-18","close":73.9451},{"date":"2025-03-19","close":74.0589},{"date":"2025-03-20","close":74.1064},{"date":"2025-03-21","close":74.1539},{"date":"2025-03-24","close":73.983},{"date":"2025-03-25","close":74.0495},{"date":"2025-03-26","close":74.0115},{"date":"2025-03-27","close":74.0589},{"date":"2025-03-28","close":74.2488},{"date":"2025-03-31","close":74.2867},{"date":"2025-04-01","close":74.3629},{"date":"2025-04-02","close":74.3153},{"date":"2025-04-03","close":74.677},{"date":"2025-04-04","close":74.6961},{"date":"2025-04-07","close":74.4581},{"date":"2025-04-08","close":74.3819},{"date":"2025-04-09","close":74.2962},{"date":"2025-04-10","close":74.1915},{"date":"2025-04-11","close":74.0106},{"date":"2025-04-14","close":74.2391},{"date":"2025-04-15","close":74.3438},{"date":"2025-04-16","close":74.4866},{"date":"2025-04-17","close":74.4962},{"date":"2025-04-21","close":74.4676},{"date":"2025-04-22","close":74.4295},{"date":"2025-04-23","close":74.3819},{"date":"2025-04-24","close":74.5628},{"date":"2025-04-25","close":74.6866},{"date":"2025-04-28","close":74.8103},{"date":"2025-04-29","close":74.896},{"date":"2025-04-30","close":75.0007},{"date":"2025-05-01","close":74.8059},{"date":"2025-05-02","close":74.6245},{"date":"2025-05-05","close":74.6245},{"date":"2025-05-06","close":74.7009},{"date":"2025-05-07","close":74.7391},{"date":"2025-05-08","close":74.5481},{"date":"2025-05-09","close":74.5768},{"date":"2025-05-12","close":74.3858},{"date":"2025-05-13","close":74.3953},{"date":"2025-05-14","close":74.2712},{"date":"2025-05-15","close":74.4908},{"date":"2025-05-16","close":74.4813},{"date":"2025-05-19","close":74.5481},{"date":"2025-05-20","close":74.5481},{"date":"2025-05-21","close":74.424},{"date":"2025-05-22","close":74.5004},{"date":"2025-05-23","close":74.5672},{"date":"2025-05-27","close":74.634},{"date":"2025-05-28","close":74.5768},{"date":"2025-05-29","close":74.7009},{"date":"2025-05-30","close":74.825},{"date":"2025-06-02","close":74.7752},{"date":"2025-06-03","close":74.7273},{"date":"2025-06-04","close":74.9093},{"date":"2025-06-05","close":74.8135},{"date":"2025-06-06","close":74.6028},{"date":"2025-06-09","close":74.6315},{"date":"2025-06-10","close":74.6602},{"date":"2025-06-11","close":74.8135},{"date":"2025-06-12","close":74.8998},{"date":"2025-06-13","close":74.8327},{"date":"2025-06-16","close":74.804},{"date":"2025-06-17","close":74.871},{"date":"2025-06-18","close":74.9093},{"date":"2025-06-20","close":74.986},{"date":"2025-06-23","close":75.1105},{"date":"2025-06-24","close":75.2447},{"date":"2025-06-25","close":75.2255},{"date":"2025-06-26","close":75.3596},{"date":"2025-06-27","close":75.3021},{"date":"2025-06-30","close":75.3979},{"date":"2025-07-01","close":75.3028},{"date":"2025-07-02","close":75.2932},{"date":"2025-07-03","close":75.1971},{"date":"2025-07-07","close":75.1586},{"date":"2025-07-08","close":75.1202},{"date":"2025-07-09","close":75.2259},{"date":"2025-07-10","close":75.2259},{"date":"2025-07-11","close":75.1779},{"date":"2025-07-14","close":75.1874},{"date":"2025-07-15","close":75.0721},{"date":"2025-07-16","close":75.2163},{"date":"2025-07-17","close":75.1874},{"date":"2025-07-18","close":75.3028},{"date":"2025-07-21","close":75.3797},{"date":"2025-07-22","close":75.447},{"date":"2025-07-23","close":75.3509},{"date":"2025-07-24","close":75.3028},{"date":"2025-07-25","close":75.3509},{"date":"2025-07-28","close":75.3316},{"date":"2025-07-29","close":75.1795},{"date":"2025-07-30","close":75.0837},{"date":"2025-07-31","close":75.0741},{"date":"2025-08-01","close":75.5331},{"date":"2025-08-04","close":75.5523},{"date":"2025-08-05","close":75.5235},{"date":"2025-08-06","close":75.5523},{"date":"2025-08-07","close":75.5235},{"date":"2025-08-08","close":75.4562},{"date":"2025-08-11","close":75.4754},{"date":"2025-08-12","close":75.5235},{"date":"2025-08-13","close":75.6484},{"date":"2025-08-14","close":75.5523},{"date":"2025-08-15","close":75.5427},{"date":"2025-08-18","close":75.5139},{"date":"2025-08-19","close":75.5811},{"date":"2025-08-20","close":75.5908},{"date":"2025-08-21","close":75.4947},{"date":"2025-08-22","close":75.7253},{"date":"2025-08-25","close":75.6772},{"date":"2025-08-26","close":75.7733},{"date":"2025-08-27","close":75.8502},{"date":"2025-08-28","close":75.8406},{"date":"2025-08-29","close":75.8887},{"date":"2025-09-02","close":75.8407},{"date":"2025-09-03","close":75.9082},{"date":"2025-09-04","close":76.0047},{"date":"2025-09-05","close":76.1493},{"date":"2025-09-08","close":76.1782},{"date":"2025-09-09","close":76.1011},{"date":"2025-09-10","close":76.1204},{"date":"2025-09-11","close":76.1493},{"date":"2025-09-12","close":76.1204},{"date":"2025-09-15","close":76.1975},{"date":"2025-09-16","close":76.2361},{"date":"2025-09-17","close":76.1686},{"date":"2025-09-18","close":76.1204},{"date":"2025-09-19","close":76.1396},{"date":"2025-09-22","close":76.0914},{"date":"2025-09-23","close":76.1396},{"date":"2025-09-24","close":76.0818},{"date":"2025-09-25","close":75.9661},{"date":"2025-09-26","close":75.995},{"date":"2025-09-29","close":76.0625},{"date":"2025-09-30","close":76.0818},{"date":"2025-10-01","close":76.2296},{"date":"2025-10-02","close":76.2392},{"date":"2025-10-03","close":76.2005},{"date":"2025-10-06","close":76.1619},{"date":"2025-10-07","close":76.2199},{"date":"2025-10-08","close":76.2005},{"date":"2025-10-09","close":76.1619},{"date":"2025-10-10","close":76.3069},{"date":"2025-10-13","close":76.4133},{"date":"2025-10-14","close":76.4617},{"date":"2025-10-15","close":76.4424},{"date":"2025-10-16","close":76.5971},{"date":"2025-10-17","close":76.5488},{"date":"2025-10-20","close":76.5488},{"date":"2025-10-21","close":76.5874},{"date":"2025-10-22","close":76.5874},{"date":"2025-10-23","close":76.5197},{"date":"2025-10-24","close":76.5778},{"date":"2025-10-27","close":76.5488},{"date":"2025-10-28","close":76.5778},{"date":"2025-10-29","close":76.394},{"date":"2025-10-30","close":76.3456},{"date":"2025-10-31","close":76.3747},{"date":"2025-11-03","close":76.3896},{"date":"2025-11-04","close":76.4188},{"date":"2025-11-05","close":76.3314},{"date":"2025-11-06","close":76.477},{"date":"2025-11-07","close":76.4964},{"date":"2025-11-10","close":76.4576},{"date":"2025-11-11","close":76.5643},{"date":"2025-11-12","close":76.5449},{"date":"2025-11-13","close":76.4673},{"date":"2025-11-14","close":76.4382},{"date":"2025-11-17","close":76.4479},{"date":"2025-11-18","close":76.5546},{"date":"2025-11-19","close":76.5158},{"date":"2025-11-20","close":76.5837},{"date":"2025-11-21","close":76.7099},{"date":"2025-11-24","close":76.7778},{"date":"2025-11-25","close":76.8264},{"date":"2025-11-26","close":76.8264},{"date":"2025-11-28","close":76.807},{"date":"2025-12-01","close":76.7196},{"date":"2025-12-02","close":76.7585},{"date":"2025-12-03","close":76.817},{"date":"2025-12-04","close":76.7488},{"date":"2025-12-05","close":76.7001},{"date":"2025-12-08","close":76.6612},{"date":"2025-12-09","close":76.593},{"date":"2025-12-10","close":76.7488},{"date":"2025-12-11","close":76.7585},{"date":"2025-12-12","close":76.7391},{"date":"2025-12-15","close":76.778},{"date":"2025-12-16","close":76.8559},{"date":"2025-12-17","close":76.8462},{"date":"2025-12-18","close":76.9402},{"date":"2025-12-19","close":76.9012},{"date":"2025-12-22","close":76.8719},{"date":"2025-12-23","close":76.8425},{"date":"2025-12-24","close":76.9207},{"date":"2025-12-26","close":76.9695},{"date":"2025-12-29","close":77.0282},{"date":"2025-12-30","close":77.0379},{"date":"2025-12-31","close":76.9891},{"date":"2026-01-02","close":76.9793},{"date":"2026-01-05","close":77.0477},{"date":"2026-01-06","close":77.0477},{"date":"2026-01-07","close":77.0477},{"date":"2026-01-08","close":76.9891},{"date":"2026-01-09","close":76.9695},{"date":"2026-01-12","close":76.9695},{"date":"2026-01-13","close":77.0184},{"date":"2026-01-14","close":77.0379},{"date":"2026-01-15","close":76.9695},{"date":"2026-01-16","close":76.9207},{"date":"2026-01-20","close":76.8914},{"date":"2026-01-21","close":76.9402},{"date":"2026-01-22","close":76.9207},{"date":"2026-01-23","close":76.9695},{"date":"2026-01-26","close":76.9988},{"date":"2026-01-27","close":77.0379},{"date":"2026-01-28","close":77.0184},{"date":"2026-01-29","close":77.0672},{"date":"2026-01-30","close":77.1063},{"date":"2026-02-02","close":77.0632},{"date":"2026-02-03","close":77.0828},{"date":"2026-02-04","close":77.0926},{"date":"2026-02-05","close":77.2984},{"date":"2026-02-06","close":77.2494},{"date":"2026-02-09","close":77.2886},{"date":"2026-02-10","close":77.3768},{"date":"2026-02-11","close":77.2886},{"date":"2026-02-12","close":77.416},{"date":"2026-02-13","close":77.5337},{"date":"2026-02-17","close":77.5043},{"date":"2026-02-18","close":77.465},{"date":"2026-02-19","close":77.4846},{"date":"2026-02-20","close":77.4944},{"date":"2026-02-23","close":77.6121},{"date":"2026-02-24","close":77.5631},{"date":"2026-02-25","close":77.5435},{"date":"2026-02-26","close":77.6121},{"date":"2026-02-27","close":77.7003},{"date":"2026-03-02","close":77.5547},{"date":"2026-03-03","close":77.5056},{"date":"2026-03-04","close":77.4466},{"date":"2026-03-05","close":77.3778},{"date":"2026-03-06","close":77.3679},{"date":"2026-03-09","close":77.4466},{"date":"2026-03-10","close":77.3679},{"date":"2026-03-11","close":77.25},{"date":"2026-03-12","close":77.0533},{"date":"2026-03-13","close":77.0631},{"date":"2026-03-16","close":77.1811},{"date":"2026-03-17","close":77.25},{"date":"2026-03-18","close":77.0533},{"date":"2026-03-19","close":77.0533},{"date":"2026-03-20","close":76.8173},{"date":"2026-03-23","close":76.955},{"date":"2026-03-24","close":76.8173},{"date":"2026-03-25","close":76.9353},{"date":"2026-03-26","close":76.6994},{"date":"2026-03-27","close":76.8272},{"date":"2026-03-30","close":76.9845},{"date":"2026-03-31","close":77.0926},{"date":"2026-04-01","close":77.109},{"date":"2026-04-02","close":77.1682},{"date":"2026-04-06","close":77.0695},{"date":"2026-04-07","close":77.1583},{"date":"2026-04-08","close":77.2274},{"date":"2026-04-09","close":77.2668},{"date":"2026-04-10","close":77.2175},{"date":"2026-04-13","close":77.3063},{"date":"2026-04-14","close":77.3951},{"date":"2026-04-15","close":77.3655},{"date":"2026-04-16","close":77.326},{"date":"2026-04-17","close":77.5135},{"date":"2026-04-20","close":77.4839},{"date":"2026-04-21","close":77.3458},{"date":"2026-04-22","close":77.3655},{"date":"2026-04-23","close":77.326},{"date":"2026-04-24","close":77.4247},{"date":"2026-04-27","close":77.3655},{"date":"2026-04-28","close":77.3063},{"date":"2026-04-29","close":77.1485},{"date":"2026-04-30","close":77.257},{"date":"2026-05-01","close":77.2859},{"date":"2026-05-04","close":77.1671},{"date":"2026-05-05","close":77.2067},{"date":"2026-05-06","close":77.3552},{"date":"2026-05-07","close":77.276},{"date":"2026-05-08","close":77.3552},{"date":"2026-05-11","close":77.2562},{"date":"2026-05-12","close":77.177},{"date":"2026-05-13","close":77.2067},{"date":"2026-05-14","close":77.1572},{"date":"2026-05-15","close":76.9988},{"date":"2026-05-18","close":77.0087},{"date":"2026-05-19","close":76.8998},{"date":"2026-05-20","close":77.078},{"date":"2026-05-21","close":77.0681},{"date":"2026-05-22","close":77.0681},{"date":"2026-05-26","close":77.1869},{"date":"2026-05-27","close":77.2166},{"date":"2026-05-28","close":77.2661},{"date":"2026-05-29","close":77.3453},{"date":"2026-06-01","close":77.2832},{"date":"2026-06-02","close":77.2733},{"date":"2026-06-03","close":77.2137},{"date":"2026-06-04","close":77.2733},{"date":"2026-06-05","close":77.0746},{"date":"2026-06-08","close":77.0647},{"date":"2026-06-09","close":77.1442},{"date":"2026-06-10","close":77.1342},{"date":"2026-06-11","close":77.313},{"date":"2026-06-12","close":77.313},{"date":"2026-06-15","close":77.3627},{"date":"2026-06-16","close":77.3825},{"date":"2026-06-17","close":77.1342},{"date":"2026-06-18","close":77.2435},{"date":"2026-06-22","close":77.1541},{"date":"2026-06-23","close":77.2335},{"date":"2026-06-24","close":77.3428},{"date":"2026-06-25","close":77.3925},{"date":"2026-06-26","close":77.5017},{"date":"2026-06-29","close":77.4918},{"date":"2026-06-30","close":77.3825},{"date":"2026-07-01","close":77.354},{"date":"2026-07-02","close":77.4836},{"date":"2026-07-06","close":77.5035},{"date":"2026-07-07","close":77.364},{"date":"2026-07-08","close":77.2942},{"date":"2026-07-09","close":77.374},{"date":"2026-07-10","close":77.3341},{"date":"2026-07-13","close":77.2045},{"date":"2026-07-14","close":77.3441},{"date":"2026-07-15","close":77.4437},{"date":"2026-07-16","close":77.4337},{"date":"2026-07-17","close":77.4238},{"date":"2026-07-20","close":77.364},{"date":"2026-07-21","close":77.2743},{"date":"2026-07-22","close":77.2045},{"date":"2026-07-23","close":77.1348},{"date":"2026-07-24","close":77.2045},{"date":"2026-07-27","close":77.2344},{"date":"2026-07-28","close":77.3142},{"date":"2026-07-29","close":77.354},{"date":"2026-07-30","close":77.374},{"date":"2026-07-31","close":77.3142},{"date":"2026-08-03","close":77.39},{"date":"2026-08-04","close":77.54},{"date":"2026-08-05","close":77.55},{"date":"2026-08-06","close":77.46},{"date":"2026-08-07","close":77.56},{"date":"2026-08-10","close":77.46},{"date":"2026-08-11","close":77.48},{"date":"2026-08-12","close":77.57},{"date":"2026-08-13","close":77.69},{"date":"2026-08-14","close":77.63},{"date":"2026-08-17","close":77.61},{"date":"2026-08-18","close":77.63},{"date":"2026-08-19","close":77.68},{"date":"2026-08-20","close":77.62},{"date":"2026-08-21","close":77.57},{"date":"2026-08-24","close":77.61},{"date":"2026-08-25","close":77.73},{"date":"2026-08-26","close":77.7},{"date":"2026-08-27","close":77.66},{"date":"2026-08-28","close":77.49},{"date":"2026-08-31","close":77.5},{"date":"2026-09-01","close":77.11},{"date":"2026-09-02","close":77.16},{"date":"2026-09-03","close":77.22},{"date":"2026-09-04","close":77.22},{"date":"2026-09-08","close":77.18},{"date":"2026-09-09","close":77.1},{"date":"2026-09-10","close":76.82},{"date":"2026-09-11","close":76.74},{"date":"2026-09-14","close":76.72},{"date":"2026-09-15","close":76.7},{"date":"2026-09-16","close":76.63},{"date":"2026-09-17","close":76.77},{"date":"2026-09-18","close":76.65},{"date":"2026-09-21","close":76.7},{"date":"2026-09-22","close":76.73},{"date":"2026-09-23","close":76.42},{"date":"2026-09-24","close":76.35},{"date":"2026-09-25","close":76.5},{"date":"2026-09-28","close":76.0728},{"date":"2026-09-29","close":76.1027},{"date":"2026-09-30","close":76.1326},{"date":"2026-10-01","close":76.3},{"date":"2026-10-02","close":76.21},{"date":"2026-10-05","close":76.25},{"date":"2026-10-06","close":76.31},{"date":"2026-10-07","close":76.36},{"date":"2026-10-08","close":76.41},{"date":"2026-10-09","close":76.38},{"date":"2026-10-12","close":76.39},{"date":"2026-10-13","close":76.37},{"date":"2026-10-14","close":76.41},{"date":"2026-10-15","close":76.56},{"date":"2026-10-16","close":76.63},{"date":"2026-10-19","close":76.53},{"date":"2026-10-20","close":76.53},{"date":"2026-10-21","close":76.53},{"date":"2026-10-22","close":76.835}],"chart_data":[{"date":"2024-10-23","open":72.69,"high":72.73,"low":72.66,"close":72.69,"volume":1666671,"rsi_14":25.58,"sma_20":78.15,"sma_60":78.24,"sma_120":77.44},{"date":"2024-10-24","open":72.72,"high":72.79,"low":72.71,"close":72.73,"volume":1302099,"rsi_14":38.14,"sma_20":78.11,"sma_60":78.24,"sma_120":77.46},{"date":"2024-10-25","open":72.76,"high":72.83,"low":72.69,"close":72.71,"volume":1400097,"rsi_14":43.02,"sma_20":78.06,"sma_60":78.24,"sma_120":77.47},{"date":"2024-10-28","open":72.7,"high":72.72,"low":72.61,"close":72.65,"volume":1231830,"rsi_14":38.2,"sma_20":78.01,"sma_60":78.24,"sma_120":77.48},{"date":"2024-10-29","open":72.57,"high":72.69,"low":72.55,"close":72.69,"volume":1201969,"rsi_14":43.68,"sma_20":77.97,"sma_60":78.23,"sma_120":77.5},{"date":"2024-10-30","open":72.69,"high":72.76,"low":72.58,"close":72.6,"volume":1063342,"rsi_14":34.44,"sma_20":77.92,"sma_60":78.23,"sma_120":77.51},{"date":"2024-10-31","open":72.55,"high":72.62,"low":72.48,"close":72.57,"volume":2797474,"rsi_14":28.74,"sma_20":77.89,"sma_60":78.23,"sma_120":77.52},{"date":"2024-11-01","open":72.63,"high":72.71,"low":72.5,"close":72.53,"volume":1626335,"rsi_14":22.73,"sma_20":77.85,"sma_60":78.22,"sma_120":77.53},{"date":"2024-11-04","open":72.65,"high":72.7,"low":72.57,"close":72.63,"volume":1736266,"rsi_14":26.09,"sma_20":77.83,"sma_60":78.21,"sma_120":77.54},{"date":"2024-11-05","open":72.6,"high":72.66,"low":72.49,"close":72.6,"volume":1407959,"rsi_14":21.43,"sma_20":77.8,"sma_60":78.21,"sma_120":77.55},{"date":"2024-11-06","open":72.41,"high":72.51,"low":72.39,"close":72.45,"volume":2689037,"rsi_14":20.17,"sma_20":77.77,"sma_60":78.19,"sma_120":77.55},{"date":"2024-11-07","open":72.55,"high":72.66,"low":72.52,"close":72.65,"volume":1601645,"rsi_14":29.63,"sma_20":77.75,"sma_60":78.18,"sma_120":77.56},{"date":"2024-11-08","open":72.65,"high":72.71,"low":72.57,"close":72.6,"volume":1614165,"rsi_14":33.06,"sma_20":77.72,"sma_60":78.18,"sma_120":77.57},{"date":"2024-11-11","open":72.51,"high":72.54,"low":72.5,"close":72.53,"volume":1180157,"rsi_14":31.01,"sma_20":77.69,"sma_60":78.17,"sma_120":77.58},{"date":"2024-11-12","open":72.44,"high":72.48,"low":72.37,"close":72.41,"volume":2873938,"rsi_14":29.85,"sma_20":77.65,"sma_60":78.15,"sma_120":77.59},{"date":"2024-11-13","open":72.51,"high":72.56,"low":72.46,"close":72.49,"volume":1513363,"rsi_14":32.37,"sma_20":77.61,"sma_60":78.14,"sma_120":77.6},{"date":"2024-11-14","open":72.54,"high":72.55,"low":72.35,"close":72.39,"volume":2778501,"rsi_14":30.41,"sma_20":77.58,"sma_60":78.13,"sma_120":77.6},{"date":"2024-11-15","open":72.39,"high":72.56,"low":72.33,"close":72.5,"volume":11874369,"rsi_14":37.01,"sma_20":77.54,"sma_60":78.11,"sma_120":77.61},{"date":"2024-11-18","open":72.5,"high":72.56,"low":72.48,"close":72.55,"volume":1458112,"rsi_14":37.42,"sma_20":77.52,"sma_60":78.1,"sma_120":77.62},{"date":"2024-11-19","open":72.59,"high":72.62,"low":72.55,"close":72.57,"volume":1988671,"rsi_14":41.22,"sma_20":77.49,"sma_60":78.08,"sma_120":77.63},{"date":"2024-11-20","open":72.52,"high":72.57,"low":72.51,"close":72.53,"volume":2087619,"rsi_14":40.67,"sma_20":77.47,"sma_60":78.07,"sma_120":77.64},{"date":"2024-11-21","open":72.53,"high":72.6,"low":72.47,"close":72.48,"volume":1547288,"rsi_14":48.03,"sma_20":77.45,"sma_60":78.05,"sma_120":77.65},{"date":"2024-11-22","open":72.55,"high":72.57,"low":72.46,"close":72.49,"volume":2979457,"rsi_14":43.59,"sma_20":77.43,"sma_60":78.04,"sma_120":77.66},{"date":"2024-11-25","open":72.65,"high":72.71,"low":72.55,"close":72.7,"volume":2949511,"rsi_14":53.68,"sma_20":77.42,"sma_60":78.03,"sma_120":77.66},{"date":"2024-11-26","open":72.69,"high":72.7,"low":72.61,"close":72.7,"volume":1599628,"rsi_14":60.83,"sma_20":77.4,"sma_60":78.02,"sma_120":77.67},{"date":"2024-11-27","open":72.8,"high":72.83,"low":72.74,"close":72.79,"volume":1537135,"rsi_14":56.88,"sma_20":77.4,"sma_60":78.0,"sma_120":77.68},{"date":"2024-11-29","open":72.87,"high":72.92,"low":72.87,"close":72.92,"volume":778892,"rsi_14":64.41,"sma_20":77.41,"sma_60":77.99,"sma_120":77.7},{"date":"2024-12-02","open":73.14,"high":73.14,"low":72.82,"close":72.9,"volume":2156506,"rsi_14":56.3,"sma_20":77.42,"sma_60":77.98,"sma_120":77.7},{"date":"2024-12-03","open":72.97,"high":73.04,"low":72.88,"close":72.91,"volume":1467987,"rsi_14":62.6,"sma_20":77.42,"sma_60":77.96,"sma_120":77.71},{"date":"2024-12-04","open":72.88,"high":73.02,"low":72.86,"close":72.98,"volume":1894955,"rsi_14":61.98,"sma_20":77.43,"sma_60":77.94,"sma_120":77.72},{"date":"2024-12-05","open":72.96,"high":72.99,"low":72.92,"close":72.99,"volume":1644541,"rsi_14":68.47,"sma_20":77.45,"sma_60":77.92,"sma_120":77.73},{"date":"2024-12-06","open":73.13,"high":73.14,"low":73.05,"close":73.1,"volume":2005743,"rsi_14":68.47,"sma_20":77.46,"sma_60":77.91,"sma_120":77.74},{"date":"2024-12-09","open":73.07,"high":73.08,"low":73.03,"close":73.05,"volume":2175191,"rsi_14":63.96,"sma_20":77.47,"sma_60":77.89,"sma_120":77.75},{"date":"2024-12-10","open":73.01,"high":73.03,"low":72.97,"close":73.03,"volume":1552168,"rsi_14":61.26,"sma_20":77.49,"sma_60":77.87,"sma_120":77.75},{"date":"2024-12-11","open":73.08,"high":73.11,"low":72.98,"close":72.99,"volume":1434073,"rsi_14":61.82,"sma_20":77.51,"sma_60":77.85,"sma_120":77.76},{"date":"2024-12-12","open":73.0,"high":73.01,"low":72.9,"close":72.93,"volume":2168141,"rsi_14":61.26,"sma_20":77.52,"sma_60":77.84,"sma_120":77.77},{"date":"2024-12-13","open":72.92,"high":72.94,"low":72.83,"close":72.84,"volume":1489717,"rsi_14":55.83,"sma_20":77.53,"sma_60":77.81,"sma_120":77.77},{"date":"2024-12-16","open":72.87,"high":72.88,"low":72.82,"close":72.85,"volume":2463276,"rsi_14":46.46,"sma_20":77.54,"sma_60":77.79,"sma_120":77.78},{"date":"2024-12-17","open":72.82,"high":72.87,"low":72.8,"close":72.82,"volume":1738927,"rsi_14":45.1,"sma_20":77.54,"sma_60":77.77,"sma_120":77.79},{"date":"2024-12-18","open":72.86,"high":72.92,"low":72.58,"close":72.6,"volume":1621383,"rsi_14":31.3,"sma_20":77.53,"sma_60":77.74,"sma_120":77.79},{"date":"2024-12-19","open":72.6,"high":72.87,"low":72.58,"close":72.64,"volume":3745624,"rsi_14":24.76,"sma_20":77.53,"sma_60":77.72,"sma_120":77.8},{"date":"2024-12-20","open":72.73,"high":72.87,"low":72.68,"close":72.71,"volume":2802461,"rsi_14":37.93,"sma_20":77.53,"sma_60":77.69,"sma_120":77.8},{"date":"2024-12-23","open":72.7,"high":72.71,"low":72.61,"close":72.61,"volume":1754313,"rsi_14":33.33,"sma_20":77.52,"sma_60":77.67,"sma_120":77.81},{"date":"2024-12-24","open":72.6,"high":72.68,"low":72.59,"close":72.65,"volume":969228,"rsi_14":22.94,"sma_20":77.5,"sma_60":77.64,"sma_120":77.81},{"date":"2024-12-26","open":72.61,"high":72.71,"low":72.6,"close":72.7,"volume":1395043,"rsi_14":25.66,"sma_20":77.47,"sma_60":77.62,"sma_120":77.81},{"date":"2024-12-27","open":72.72,"high":72.75,"low":72.69,"close":72.71,"volume":1695601,"rsi_14":17.65,"sma_20":77.44,"sma_60":77.59,"sma_120":77.82},{"date":"2024-12-30","open":72.79,"high":72.87,"low":72.79,"close":72.87,"volume":2729530,"rsi_14":30.7,"sma_20":77.42,"sma_60":77.57,"sma_120":77.82},{"date":"2024-12-31","open":72.89,"high":72.92,"low":72.83,"close":72.89,"volume":2506327,"rsi_14":32.74,"sma_20":77.4,"sma_60":77.56,"sma_120":77.82},{"date":"2025-01-02","open":72.82,"high":72.93,"low":72.81,"close":72.88,"volume":2226409,"rsi_14":33.64,"sma_20":77.39,"sma_60":77.55,"sma_120":77.82},{"date":"2025-01-03","open":72.95,"high":73.25,"low":72.82,"close":72.82,"volume":1917038,"rsi_14":33.64,"sma_20":77.37,"sma_60":77.54,"sma_120":77.82},{"date":"2025-01-06","open":72.81,"high":72.87,"low":72.8,"close":72.84,"volume":1632756,"rsi_14":38.24,"sma_20":77.35,"sma_60":77.52,"sma_120":77.82},{"date":"2025-01-07","open":72.85,"high":72.85,"low":72.74,"close":72.79,"volume":1168506,"rsi_14":35.85,"sma_20":77.32,"sma_60":77.51,"sma_120":77.82},{"date":"2025-01-08","open":72.81,"high":72.85,"low":72.77,"close":72.84,"volume":1296378,"rsi_14":39.81,"sma_20":77.3,"sma_60":77.5,"sma_120":77.82},{"date":"2025-01-10","open":72.74,"high":72.75,"low":72.59,"close":72.61,"volume":7570178,"rsi_14":39.45,"sma_20":77.26,"sma_60":77.48,"sma_120":77.82},{"date":"2025-01-13","open":72.61,"high":72.63,"low":72.56,"close":72.57,"volume":1910579,"rsi_14":35.78,"sma_20":77.23,"sma_60":77.46,"sma_120":77.82},{"date":"2025-01-14","open":72.64,"high":72.66,"low":72.61,"close":72.61,"volume":2872476,"rsi_14":33.96,"sma_20":77.2,"sma_60":77.45,"sma_120":77.82},{"date":"2025-01-15","open":72.88,"high":72.89,"low":72.82,"close":72.88,"volume":1235433,"rsi_14":51.61,"sma_20":77.19,"sma_60":77.43,"sma_120":77.82},{"date":"2025-01-16","open":72.82,"high":72.99,"low":72.81,"close":72.96,"volume":1857629,"rsi_14":64.6,"sma_20":77.19,"sma_60":77.42,"sma_120":77.82},{"date":"2025-01-17","open":72.96,"high":73.01,"low":72.91,"close":72.93,"volume":1916453,"rsi_14":61.26,"sma_20":77.18,"sma_60":77.41,"sma_120":77.82},{"date":"2025-01-21","open":73.0,"high":73.02,"low":72.93,"close":72.98,"volume":2470917,"rsi_14":62.61,"sma_20":77.19,"sma_60":77.4,"sma_120":77.82},{"date":"2025-01-22","open":72.99,"high":72.99,"low":72.91,"close":72.95,"volume":1271520,"rsi_14":54.46,"sma_20":77.19,"sma_60":77.4,"sma_120":77.82},{"date":"2025-01-23","open":72.93,"high":72.96,"low":72.89,"close":72.96,"volume":1675141,"rsi_14":54.0,"sma_20":77.19,"sma_60":77.39,"sma_120":77.82},{"date":"2025-01-24","open":72.96,"high":73.06,"low":72.94,"close":73.0,"volume":6902932,"rsi_14":56.31,"sma_20":77.2,"sma_60":77.38,"sma_120":77.81},{"date":"2025-01-27","open":73.16,"high":73.18,"low":73.1,"close":73.16,"volume":2208458,"rsi_14":65.79,"sma_20":77.23,"sma_60":77.38,"sma_120":77.81},{"date":"2025-01-28","open":73.12,"high":73.19,"low":73.1,"close":73.19,"volume":1349973,"rsi_14":66.09,"sma_20":77.25,"sma_60":77.38,"sma_120":77.81},{"date":"2025-01-29","open":73.2,"high":73.21,"low":73.07,"close":73.13,"volume":1154486,"rsi_14":65.52,"sma_20":77.28,"sma_60":77.38,"sma_120":77.8},{"date":"2025-01-30","open":73.19,"high":73.22,"low":73.16,"close":73.21,"volume":1824666,"rsi_14":66.39,"sma_20":77.3,"sma_60":77.37,"sma_120":77.8},{"date":"2025-01-31","open":73.23,"high":73.26,"low":73.15,"close":73.2,"volume":1451620,"rsi_14":82.29,"sma_20":77.31,"sma_60":77.38,"sma_120":77.8},{"date":"2025-02-03","open":73.19,"high":73.25,"low":73.11,"close":73.15,"volume":2171939,"rsi_14":64.75,"sma_20":77.31,"sma_60":77.38,"sma_120":77.79},{"date":"2025-02-04","open":73.13,"high":73.24,"low":72.9,"close":73.24,"volume":1269466,"rsi_14":66.41,"sma_20":77.32,"sma_60":77.38,"sma_120":77.79},{"date":"2025-02-05","open":73.32,"high":73.38,"low":73.26,"close":73.35,"volume":1419408,"rsi_14":61.26,"sma_20":77.34,"sma_60":77.38,"sma_120":77.79},{"date":"2025-02-06","open":73.3,"high":73.34,"low":73.28,"close":73.31,"volume":1372609,"rsi_14":55.66,"sma_20":77.35,"sma_60":77.38,"sma_120":77.78},{"date":"2025-02-07","open":73.26,"high":73.26,"low":73.17,"close":73.17,"volume":1806812,"rsi_14":50.43,"sma_20":77.36,"sma_60":77.38,"sma_120":77.78},{"date":"2025-02-10","open":73.22,"high":73.26,"low":73.18,"close":73.18,"volume":1220823,"rsi_14":48.67,"sma_20":77.38,"sma_60":77.38,"sma_120":77.77},{"date":"2025-02-11","open":73.17,"high":73.2,"low":73.16,"close":73.19,"volume":1332736,"rsi_14":50.45,"sma_20":77.4,"sma_60":77.38,"sma_120":77.77},{"date":"2025-02-12","open":73.04,"high":73.07,"low":73.01,"close":73.04,"volume":1654860,"rsi_14":43.65,"sma_20":77.41,"sma_60":77.38,"sma_120":77.76},{"date":"2025-02-13","open":73.19,"high":73.2,"low":73.14,"close":73.17,"volume":2594935,"rsi_14":47.41,"sma_20":77.41,"sma_60":77.38,"sma_120":77.75},{"date":"2025-02-14","open":73.27,"high":73.36,"low":73.27,"close":73.33,"volume":1782628,"rsi_14":47.41,"sma_20":77.42,"sma_60":77.38,"sma_120":77.75},{"date":"2025-02-18","open":73.35,"high":73.35,"low":73.24,"close":73.26,"volume":1198822,"rsi_14":43.88,"sma_20":77.42,"sma_60":77.38,"sma_120":77.74},{"date":"2025-02-19","open":73.24,"high":73.33,"low":73.24,"close":73.33,"volume":1184162,"rsi_14":48.57,"sma_20":77.43,"sma_60":77.38,"sma_120":77.73},{"date":"2025-02-20","open":73.35,"high":73.37,"low":73.29,"close":73.35,"volume":3024793,"rsi_14":46.27,"sma_20":77.44,"sma_60":77.39,"sma_120":77.73},{"date":"2025-02-21","open":73.36,"high":73.51,"low":73.36,"close":73.48,"volume":1645688,"rsi_14":51.7,"sma_20":77.45,"sma_60":77.39,"sma_120":77.72},{"date":"2025-02-24","open":73.47,"high":73.57,"low":73.45,"close":73.55,"volume":3043701,"rsi_14":67.2,"sma_20":77.47,"sma_60":77.4,"sma_120":77.72},{"date":"2025-02-25","open":73.7,"high":73.74,"low":73.67,"close":73.73,"volume":2185851,"rsi_14":69.4,"sma_20":77.49,"sma_60":77.4,"sma_120":77.71},{"date":"2025-02-26","open":73.72,"high":73.8,"low":73.66,"close":73.76,"volume":1352968,"rsi_14":67.46,"sma_20":77.51,"sma_60":77.41,"sma_120":77.71},{"date":"2025-02-27","open":73.74,"high":73.78,"low":73.7,"close":73.76,"volume":1653528,"rsi_14":69.67,"sma_20":77.53,"sma_60":77.42,"sma_120":77.71},{"date":"2025-02-28","open":73.85,"high":73.93,"low":73.8,"close":73.91,"volume":2015809,"rsi_14":81.45,"sma_20":77.55,"sma_60":77.42,"sma_120":77.71},{"date":"2025-03-03","open":73.92,"high":74.01,"low":73.85,"close":74.0,"volume":2176839,"rsi_14":73.53,"sma_20":77.57,"sma_60":77.43,"sma_120":77.7},{"date":"2025-03-04","open":74.1,"high":74.18,"low":73.97,"close":74.02,"volume":1914161,"rsi_14":73.72,"sma_20":77.61,"sma_60":77.44,"sma_120":77.7},{"date":"2025-03-05","open":74.08,"high":74.1,"low":73.89,"close":73.91,"volume":2063394,"rsi_14":75.94,"sma_20":77.63,"sma_60":77.44,"sma_120":77.69},{"date":"2025-03-06","open":73.91,"high":73.96,"low":73.84,"close":73.93,"volume":1292276,"rsi_14":73.77,"sma_20":77.65,"sma_60":77.45,"sma_120":77.69},{"date":"2025-03-07","open":74.07,"high":74.09,"low":73.85,"close":73.88,"volume":2013802,"rsi_14":66.36,"sma_20":77.67,"sma_60":77.45,"sma_120":77.68},{"date":"2025-03-10","open":74.02,"high":74.11,"low":73.99,"close":74.09,"volume":4043581,"rsi_14":76.0,"sma_20":77.71,"sma_60":77.45,"sma_120":77.67},{"date":"2025-03-11","open":74.09,"high":74.13,"low":73.97,"close":73.97,"volume":5414620,"rsi_14":67.69,"sma_20":77.74,"sma_60":77.46,"sma_120":77.67},{"date":"2025-03-12","open":73.91,"high":73.98,"low":73.89,"close":73.89,"volume":4892751,"rsi_14":62.77,"sma_20":77.76,"sma_60":77.46,"sma_120":77.66},{"date":"2025-03-13","open":73.89,"high":74.02,"low":73.86,"close":73.99,"volume":1420360,"rsi_14":61.94,"sma_20":77.8,"sma_60":77.47,"sma_120":77.65},{"date":"2025-03-14","open":73.97,"high":73.99,"low":73.91,"close":73.91,"volume":1648450,"rsi_14":55.56,"sma_20":77.83,"sma_60":77.48,"sma_120":77.65},{"date":"2025-03-17","open":73.92,"high":73.97,"low":73.87,"close":73.88,"volume":1772353,"rsi_14":47.06,"sma_20":77.85,"sma_60":77.48,"sma_120":77.64},{"date":"2025-03-18","open":73.89,"high":73.97,"low":73.88,"close":73.95,"volume":1606408,"rsi_14":48.78,"sma_20":77.87,"sma_60":77.49,"sma_120":77.63},{"date":"2025-03-19","open":73.89,"high":74.09,"low":73.86,"close":74.06,"volume":1432449,"rsi_14":53.33,"sma_20":77.9,"sma_60":77.51,"sma_120":77.62},{"date":"2025-03-20","open":74.19,"high":74.2,"low":74.08,"close":74.11,"volume":1698950,"rsi_14":49.19,"sma_20":77.93,"sma_60":77.52,"sma_120":77.62},{"date":"2025-03-21","open":74.17,"high":74.21,"low":74.13,"close":74.15,"volume":1358146,"rsi_14":56.9,"sma_20":77.95,"sma_60":77.53,"sma_120":77.61},{"date":"2025-03-24","open":74.08,"high":74.11,"low":73.98,"close":73.98,"volume":1734376,"rsi_14":48.48,"sma_20":77.96,"sma_60":77.55,"sma_120":77.61},{"date":"2025-03-25","open":74.03,"high":74.09,"low":73.98,"close":74.05,"volume":2140729,"rsi_14":55.91,"sma_20":77.97,"sma_60":77.56,"sma_120":77.6},{"date":"2025-03-26","open":74.02,"high":74.06,"low":73.98,"close":74.01,"volume":1170945,"rsi_14":53.49,"sma_20":77.97,"sma_60":77.58,"sma_120":77.6},{"date":"2025-03-27","open":74.02,"high":74.08,"low":74.01,"close":74.06,"volume":2782865,"rsi_14":57.36,"sma_20":77.98,"sma_60":77.59,"sma_120":77.59},{"date":"2025-03-28","open":74.12,"high":74.27,"low":74.12,"close":74.25,"volume":1521953,"rsi_14":56.69,"sma_20":77.98,"sma_60":77.61,"sma_120":77.59},{"date":"2025-03-31","open":74.31,"high":74.34,"low":74.23,"close":74.29,"volume":2146887,"rsi_14":63.87,"sma_20":78.0,"sma_60":77.63,"sma_120":77.59},{"date":"2025-04-01","open":74.32,"high":74.42,"low":74.32,"close":74.36,"volume":1945410,"rsi_14":59.84,"sma_20":78.0,"sma_60":77.64,"sma_120":77.59},{"date":"2025-04-02","open":74.43,"high":74.43,"low":74.26,"close":74.32,"volume":1202022,"rsi_14":53.72,"sma_20":78.01,"sma_60":77.65,"sma_120":77.6},{"date":"2025-04-03","open":74.62,"high":74.72,"low":74.6,"close":74.68,"volume":4456119,"rsi_14":68.67,"sma_20":78.04,"sma_60":77.68,"sma_120":77.6},{"date":"2025-04-04","open":74.88,"high":75.0,"low":74.64,"close":74.7,"volume":4176815,"rsi_14":70.47,"sma_20":78.07,"sma_60":77.7,"sma_120":77.6},{"date":"2025-04-07","open":74.71,"high":74.76,"low":74.33,"close":74.46,"volume":16590899,"rsi_14":58.68,"sma_20":78.08,"sma_60":77.71,"sma_120":77.61},{"date":"2025-04-08","open":74.28,"high":74.49,"low":74.28,"close":74.38,"volume":9258137,"rsi_14":52.76,"sma_20":78.09,"sma_60":77.73,"sma_120":77.61},{"date":"2025-04-09","open":74.3,"high":74.36,"low":73.93,"close":74.3,"volume":4280352,"rsi_14":48.5,"sma_20":78.09,"sma_60":77.75,"sma_120":77.61},{"date":"2025-04-10","open":74.24,"high":74.38,"low":74.15,"close":74.19,"volume":2643118,"rsi_14":43.93,"sma_20":78.09,"sma_60":77.77,"sma_120":77.61},{"date":"2025-04-11","open":74.12,"high":74.2,"low":73.87,"close":74.01,"volume":3036033,"rsi_14":43.68,"sma_20":78.08,"sma_60":77.77,"sma_120":77.6},{"date":"2025-04-14","open":74.11,"high":74.3,"low":74.11,"close":74.24,"volume":2067030,"rsi_14":48.69,"sma_20":78.09,"sma_60":77.79,"sma_120":77.6},{"date":"2025-04-15","open":74.31,"high":74.39,"low":74.29,"close":74.34,"volume":1615288,"rsi_14":52.53,"sma_20":78.1,"sma_60":77.8,"sma_120":77.61},{"date":"2025-04-16","open":74.41,"high":74.52,"low":74.35,"close":74.49,"volume":34528136,"rsi_14":54.81,"sma_20":78.11,"sma_60":77.81,"sma_120":77.61},{"date":"2025-04-17","open":74.5,"high":74.54,"low":74.44,"close":74.5,"volume":1745963,"rsi_14":50.26,"sma_20":78.12,"sma_60":77.83,"sma_120":77.61},{"date":"2025-04-21","open":74.51,"high":74.6,"low":74.47,"close":74.47,"volume":2165747,"rsi_14":48.4,"sma_20":78.12,"sma_60":77.84,"sma_120":77.62},{"date":"2025-04-22","open":74.5,"high":74.53,"low":74.41,"close":74.43,"volume":1705893,"rsi_14":52.0,"sma_20":78.13,"sma_60":77.86,"sma_120":77.62},{"date":"2025-04-23","open":74.55,"high":74.59,"low":74.35,"close":74.38,"volume":4166567,"rsi_14":52.0,"sma_20":78.14,"sma_60":77.86,"sma_120":77.62},{"date":"2025-04-24","open":74.51,"high":74.58,"low":74.45,"close":74.56,"volume":1467764,"rsi_14":46.15,"sma_20":78.15,"sma_60":77.88,"sma_120":77.63},{"date":"2025-04-25","open":74.59,"high":74.69,"low":74.56,"close":74.69,"volume":1995982,"rsi_14":49.7,"sma_20":78.17,"sma_60":77.89,"sma_120":77.63},{"date":"2025-04-28","open":74.66,"high":74.83,"low":74.64,"close":74.81,"volume":1239292,"rsi_14":61.94,"sma_20":78.19,"sma_60":77.91,"sma_120":77.64},{"date":"2025-04-29","open":74.78,"high":74.9,"low":74.76,"close":74.9,"volume":1452851,"rsi_14":67.31,"sma_20":78.21,"sma_60":77.93,"sma_120":77.65},{"date":"2025-04-30","open":74.91,"high":75.0,"low":74.83,"close":75.0,"volume":1289697,"rsi_14":73.42,"sma_20":78.25,"sma_60":77.95,"sma_120":77.66},{"date":"2025-05-01","open":75.0,"high":75.06,"low":74.77,"close":74.81,"volume":1997693,"rsi_14":60.73,"sma_20":78.26,"sma_60":77.97,"sma_120":77.67},{"date":"2025-05-02","open":74.72,"high":74.75,"low":74.57,"close":74.62,"volume":2949970,"rsi_14":60.73,"sma_20":78.24,"sma_60":77.98,"sma_120":77.68},{"date":"2025-05-05","open":74.64,"high":74.75,"low":74.56,"close":74.62,"volume":1592276,"rsi_14":55.09,"sma_20":78.23,"sma_60":77.99,"sma_120":77.68},{"date":"2025-05-06","open":74.64,"high":74.72,"low":74.62,"close":74.7,"volume":2609323,"rsi_14":54.27,"sma_20":78.23,"sma_60":78.0,"sma_120":77.69},{"date":"2025-05-07","open":74.72,"high":74.78,"low":74.59,"close":74.74,"volume":1743709,"rsi_14":50.98,"sma_20":78.24,"sma_60":78.02,"sma_120":77.7},{"date":"2025-05-08","open":74.72,"high":74.77,"low":74.52,"close":74.55,"volume":1572484,"rsi_14":44.77,"sma_20":78.24,"sma_60":78.03,"sma_120":77.7},{"date":"2025-05-09","open":74.63,"high":74.67,"low":74.57,"close":74.58,"volume":1526464,"rsi_14":46.51,"sma_20":78.25,"sma_60":78.05,"sma_120":77.71},{"date":"2025-05-12","open":74.39,"high":74.45,"low":74.36,"close":74.39,"volume":2504326,"rsi_14":42.55,"sma_20":78.25,"sma_60":78.06,"sma_120":77.72},{"date":"2025-05-13","open":74.44,"high":74.46,"low":74.36,"close":74.4,"volume":2215081,"rsi_14":44.02,"sma_20":78.25,"sma_60":78.06,"sma_120":77.72},{"date":"2025-05-14","open":74.39,"high":74.41,"low":74.27,"close":74.27,"volume":3308248,"rsi_14":34.83,"sma_20":78.24,"sma_60":78.07,"sma_120":77.73},{"date":"2025-05-15","open":74.4,"high":74.49,"low":74.36,"close":74.49,"volume":2044706,"rsi_14":38.3,"sma_20":78.22,"sma_60":78.08,"sma_120":77.73},{"date":"2025-05-16","open":74.6,"high":74.61,"low":74.47,"close":74.48,"volume":2263352,"rsi_14":33.52,"sma_20":78.21,"sma_60":78.09,"sma_120":77.74},{"date":"2025-05-19","open":74.42,"high":74.55,"low":74.41,"close":74.55,"volume":1850451,"rsi_14":32.76,"sma_20":78.2,"sma_60":78.09,"sma_120":77.74},{"date":"2025-05-20","open":74.51,"high":74.57,"low":74.48,"close":74.55,"volume":1625641,"rsi_14":28.22,"sma_20":78.2,"sma_60":78.1,"sma_120":77.75},{"date":"2025-05-21","open":74.48,"high":74.49,"low":74.4,"close":74.42,"volume":5285437,"rsi_14":34.85,"sma_20":78.19,"sma_60":78.1,"sma_120":77.75},{"date":"2025-05-22","open":74.48,"high":74.52,"low":74.43,"close":74.5,"volume":1798606,"rsi_14":44.63,"sma_20":78.17,"sma_60":78.1,"sma_120":77.76},{"date":"2025-05-23","open":74.61,"high":74.65,"low":74.54,"close":74.57,"volume":1755095,"rsi_14":47.66,"sma_20":78.16,"sma_60":78.1,"sma_120":77.76},{"date":"2025-05-27","open":74.61,"high":74.66,"low":74.58,"close":74.63,"volume":1425469,"rsi_14":47.24,"sma_20":78.14,"sma_60":78.1,"sma_120":77.76},{"date":"2025-05-28","open":74.61,"high":74.86,"low":74.55,"close":74.58,"volume":1717835,"rsi_14":43.41,"sma_20":78.11,"sma_60":78.11,"sma_120":77.77},{"date":"2025-05-29","open":74.64,"high":74.72,"low":74.64,"close":74.7,"volume":4654380,"rsi_14":56.56,"sma_20":78.08,"sma_60":78.11,"sma_120":77.77},{"date":"2025-05-30","open":74.74,"high":74.94,"low":74.72,"close":74.83,"volume":1742401,"rsi_14":59.85,"sma_20":78.08,"sma_60":78.12,"sma_120":77.78},{"date":"2025-06-02","open":74.78,"high":74.83,"low":74.72,"close":74.78,"volume":1659563,"rsi_14":55.24,"sma_20":78.08,"sma_60":78.12,"sma_120":77.78},{"date":"2025-06-03","open":74.79,"high":74.81,"low":74.7,"close":74.73,"volume":1503344,"rsi_14":53.06,"sma_20":78.07,"sma_60":78.12,"sma_120":77.78},{"date":"2025-06-04","open":74.82,"high":74.93,"low":74.79,"close":74.91,"volume":1662417,"rsi_14":63.4,"sma_20":78.07,"sma_60":78.12,"sma_120":77.79},{"date":"2025-06-05","open":74.88,"high":74.93,"low":74.78,"close":74.81,"volume":1663710,"rsi_14":52.86,"sma_20":78.06,"sma_60":78.13,"sma_120":77.79},{"date":"2025-06-06","open":74.68,"high":74.68,"low":74.59,"close":74.6,"volume":2017690,"rsi_14":45.96,"sma_20":78.05,"sma_60":78.13,"sma_120":77.79},{"date":"2025-06-09","open":74.61,"high":74.68,"low":74.61,"close":74.63,"volume":8545543,"rsi_14":44.59,"sma_20":78.04,"sma_60":78.13,"sma_120":77.8},{"date":"2025-06-10","open":74.68,"high":74.72,"low":74.66,"close":74.66,"volume":1823666,"rsi_14":45.63,"sma_20":78.04,"sma_60":78.13,"sma_120":77.8},{"date":"2025-06-11","open":74.78,"high":74.82,"low":74.75,"close":74.81,"volume":1489166,"rsi_14":54.6,"sma_20":78.05,"sma_60":78.13,"sma_120":77.81},{"date":"2025-06-12","open":74.92,"high":74.93,"low":74.87,"close":74.9,"volume":1419348,"rsi_14":54.88,"sma_20":78.07,"sma_60":78.13,"sma_120":77.81},{"date":"2025-06-13","open":74.85,"high":74.87,"low":74.78,"close":74.83,"volume":1913919,"rsi_14":50.61,"sma_20":78.07,"sma_60":78.14,"sma_120":77.82},{"date":"2025-06-16","open":74.81,"high":74.9,"low":74.8,"close":74.8,"volume":1292968,"rsi_14":47.5,"sma_20":78.08,"sma_60":78.14,"sma_120":77.83},{"date":"2025-06-17","open":74.85,"high":74.9,"low":74.81,"close":74.87,"volume":1688018,"rsi_14":51.55,"sma_20":78.08,"sma_60":78.14,"sma_120":77.83},{"date":"2025-06-18","open":74.94,"high":75.02,"low":74.87,"close":74.91,"volume":2092334,"rsi_14":48.68,"sma_20":78.09,"sma_60":78.14,"sma_120":77.84},{"date":"2025-06-20","open":74.91,"high":75.01,"low":74.9,"close":74.99,"volume":2095519,"rsi_14":46.94,"sma_20":78.1,"sma_60":78.14,"sma_120":77.85},{"date":"2025-06-23","open":75.02,"high":75.17,"low":75.02,"close":75.11,"volume":2786894,"rsi_14":63.57,"sma_20":78.12,"sma_60":78.15,"sma_120":77.86},{"date":"2025-06-24","open":75.1,"high":75.24,"low":75.09,"close":75.24,"volume":2018883,"rsi_14":69.57,"sma_20":78.14,"sma_60":78.16,"sma_120":77.88},{"date":"2025-06-25","open":75.19,"high":75.24,"low":75.16,"close":75.23,"volume":1537842,"rsi_14":63.64,"sma_20":78.16,"sma_60":78.16,"sma_120":77.89},{"date":"2025-06-26","open":75.3,"high":75.36,"low":75.27,"close":75.36,"volume":1347197,"rsi_14":72.8,"sma_20":78.19,"sma_60":78.17,"sma_120":77.9},{"date":"2025-06-27","open":75.3,"high":75.37,"low":75.29,"close":75.3,"volume":2882532,"rsi_14":83.49,"sma_20":78.21,"sma_60":78.18,"sma_120":77.91},{"date":"2025-06-30","open":75.36,"high":75.4,"low":75.32,"close":75.4,"volume":1515200,"rsi_14":84.48,"sma_20":78.23,"sma_60":78.19,"sma_120":77.92},{"date":"2025-07-01","open":75.36,"high":75.38,"low":75.27,"close":75.3,"volume":5618652,"rsi_14":64.19,"sma_20":78.24,"sma_60":78.19,"sma_120":77.93},{"date":"2025-07-02","open":75.28,"high":75.4,"low":75.26,"close":75.29,"volume":1539645,"rsi_14":59.4,"sma_20":78.26,"sma_60":78.19,"sma_120":77.94},{"date":"2025-07-03","open":75.21,"high":75.22,"low":75.16,"close":75.2,"volume":2249315,"rsi_14":52.24,"sma_20":78.26,"sma_60":78.19,"sma_120":77.95},{"date":"2025-07-07","open":75.19,"high":75.2,"low":75.14,"close":75.16,"volume":2972622,"rsi_14":53.44,"sma_20":78.27,"sma_60":78.19,"sma_120":77.96},{"date":"2025-07-08","open":75.1,"high":75.13,"low":75.09,"close":75.12,"volume":1487787,"rsi_14":53.03,"sma_20":78.28,"sma_60":78.19,"sma_120":77.97},{"date":"2025-07-09","open":75.17,"high":75.24,"low":75.15,"close":75.23,"volume":1882386,"rsi_14":54.41,"sma_20":78.3,"sma_60":78.19,"sma_120":77.98},{"date":"2025-07-10","open":75.23,"high":75.24,"low":75.18,"close":75.23,"volume":1392203,"rsi_14":53.03,"sma_20":78.32,"sma_60":78.2,"sma_120":77.99},{"date":"2025-07-11","open":75.19,"high":75.19,"low":75.14,"close":75.18,"volume":1949944,"rsi_14":48.06,"sma_20":78.32,"sma_60":78.21,"sma_120":78.0},{"date":"2025-07-14","open":75.19,"high":75.22,"low":75.15,"close":75.19,"volume":5305712,"rsi_14":42.74,"sma_20":78.33,"sma_60":78.21,"sma_120":78.0},{"date":"2025-07-15","open":75.2,"high":75.21,"low":75.06,"close":75.07,"volume":1285823,"rsi_14":31.3,"sma_20":78.33,"sma_60":78.21,"sma_120":78.01},{"date":"2025-07-16","open":75.12,"high":75.23,"low":75.12,"close":75.22,"volume":1487240,"rsi_14":39.84,"sma_20":78.33,"sma_60":78.21,"sma_120":78.02},{"date":"2025-07-17","open":75.23,"high":75.24,"low":75.17,"close":75.19,"volume":3894310,"rsi_14":31.62,"sma_20":78.34,"sma_60":78.21,"sma_120":78.02},{"date":"2025-07-18","open":75.31,"high":75.34,"low":75.27,"close":75.3,"volume":1541754,"rsi_14":39.84,"sma_20":78.35,"sma_60":78.21,"sma_120":78.03},{"date":"2025-07-21","open":75.39,"high":75.41,"low":75.35,"close":75.38,"volume":1485433,"rsi_14":38.84,"sma_20":78.35,"sma_60":78.22,"sma_120":78.04},{"date":"2025-07-22","open":75.41,"high":75.46,"low":75.4,"close":75.45,"volume":1471911,"rsi_14":58.06,"sma_20":78.36,"sma_60":78.22,"sma_120":78.05},{"date":"2025-07-23","open":75.4,"high":75.42,"low":75.34,"close":75.35,"volume":1724553,"rsi_14":52.94,"sma_20":78.35,"sma_60":78.22,"sma_120":78.06},{"date":"2025-07-24","open":75.25,"high":75.31,"low":75.25,"close":75.3,"volume":1501441,"rsi_14":55.67,"sma_20":78.34,"sma_60":78.21,"sma_120":78.06},{"date":"2025-07-25","open":75.32,"high":75.35,"low":75.3,"close":75.35,"volume":1293910,"rsi_14":60.2,"sma_20":78.33,"sma_60":78.21,"sma_120":78.07},{"date":"2025-07-28","open":75.32,"high":75.35,"low":75.3,"close":75.33,"volume":1449375,"rsi_14":61.46,"sma_20":78.32,"sma_60":78.2,"sma_120":78.08},{"date":"2025-07-29","open":75.09,"high":75.18,"low":75.08,"close":75.18,"volume":1331306,"rsi_14":61.46,"sma_20":78.31,"sma_60":78.21,"sma_120":78.09},{"date":"2025-07-30","open":75.09,"high":75.21,"low":75.06,"close":75.08,"volume":1908777,"rsi_14":55.66,"sma_20":78.31,"sma_60":78.21,"sma_120":78.09},{"date":"2025-07-31","open":75.11,"high":75.15,"low":75.06,"close":75.07,"volume":1723880,"rsi_14":57.84,"sma_20":78.31,"sma_60":78.21,"sma_120":78.1},{"date":"2025-08-01","open":75.39,"high":75.55,"low":75.38,"close":75.53,"volume":3657504,"rsi_14":65.04,"sma_20":78.33,"sma_60":78.22,"sma_120":78.11},{"date":"2025-08-04","open":75.58,"high":75.58,"low":75.49,"close":75.55,"volume":2426781,"rsi_14":72.57,"sma_20":78.35,"sma_60":78.23,"sma_120":78.12},{"date":"2025-08-05","open":75.52,"high":75.55,"low":75.49,"close":75.52,"volume":2271949,"rsi_14":66.34,"sma_20":78.37,"sma_60":78.23,"sma_120":78.13},{"date":"2025-08-06","open":75.5,"high":75.56,"low":75.48,"close":75.55,"volume":1558162,"rsi_14":69.31,"sma_20":78.39,"sma_60":78.24,"sma_120":78.14},{"date":"2025-08-07","open":75.54,"high":75.56,"low":75.49,"close":75.52,"volume":1700668,"rsi_14":63.04,"sma_20":78.41,"sma_60":78.25,"sma_120":78.15},{"date":"2025-08-08","open":75.49,"high":75.5,"low":75.45,"close":75.46,"volume":1853290,"rsi_14":54.95,"sma_20":78.42,"sma_60":78.26,"sma_120":78.16},{"date":"2025-08-11","open":75.47,"high":75.49,"low":75.44,"close":75.48,"volume":1372843,"rsi_14":52.33,"sma_20":78.44,"sma_60":78.28,"sma_120":78.17},{"date":"2025-08-12","open":75.48,"high":75.53,"low":75.47,"close":75.52,"volume":1486878,"rsi_14":61.73,"sma_20":78.46,"sma_60":78.29,"sma_120":78.18},{"date":"2025-08-13","open":75.62,"high":75.67,"low":75.61,"close":75.65,"volume":1225242,"rsi_14":70.79,"sma_20":78.48,"sma_60":78.3,"sma_120":78.19},{"date":"2025-08-14","open":75.57,"high":75.59,"low":75.53,"close":75.55,"volume":1493051,"rsi_14":61.7,"sma_20":78.5,"sma_60":78.31,"sma_120":78.2},{"date":"2025-08-15","open":75.58,"high":75.6,"low":75.52,"close":75.54,"volume":1303939,"rsi_14":62.37,"sma_20":78.52,"sma_60":78.32,"sma_120":78.21},{"date":"2025-08-18","open":75.56,"high":75.56,"low":75.5,"close":75.51,"volume":2664537,"rsi_14":55.29,"sma_20":78.52,"sma_60":78.33,"sma_120":78.21},{"date":"2025-08-19","open":75.56,"high":75.59,"low":75.55,"close":75.58,"volume":1490343,"rsi_14":65.85,"sma_20":78.53,"sma_60":78.34,"sma_120":78.22},{"date":"2025-08-20","open":75.58,"high":75.65,"low":75.57,"close":75.59,"volume":1733313,"rsi_14":67.07,"sma_20":78.55,"sma_60":78.35,"sma_120":78.22},{"date":"2025-08-21","open":75.58,"high":75.58,"low":75.48,"close":75.49,"volume":1663214,"rsi_14":47.14,"sma_20":78.56,"sma_60":78.35,"sma_120":78.23},{"date":"2025-08-22","open":75.55,"high":75.75,"low":75.54,"close":75.73,"volume":1328075,"rsi_14":59.78,"sma_20":78.58,"sma_60":78.37,"sma_120":78.24},{"date":"2025-08-25","open":75.67,"high":75.7,"low":75.65,"close":75.68,"volume":1153166,"rsi_14":58.51,"sma_20":78.59,"sma_60":78.37,"sma_120":78.24},{"date":"2025-08-26","open":75.72,"high":75.78,"low":75.71,"close":75.77,"volume":1711927,"rsi_14":61.39,"sma_20":78.61,"sma_60":78.38,"sma_120":78.25},{"date":"2025-08-27","open":75.76,"high":75.85,"low":75.74,"close":75.85,"volume":1441888,"rsi_14":66.04,"sma_20":78.64,"sma_60":78.4,"sma_120":78.26},{"date":"2025-08-28","open":75.8,"high":75.85,"low":75.79,"close":75.84,"volume":1280000,"rsi_14":70.0,"sma_20":78.67,"sma_60":78.41,"sma_120":78.27},{"date":"2025-08-29","open":75.86,"high":75.9,"low":75.83,"close":75.89,"volume":2256386,"rsi_14":70.87,"sma_20":78.68,"sma_60":78.43,"sma_120":78.27},{"date":"2025-09-02","open":75.79,"high":75.85,"low":75.78,"close":75.84,"volume":1335639,"rsi_14":52.71,"sma_20":78.69,"sma_60":78.43,"sma_120":78.28},{"date":"2025-09-03","open":75.83,"high":75.94,"low":75.82,"close":75.91,"volume":1584379,"rsi_14":50.41,"sma_20":78.69,"sma_60":78.45,"sma_120":78.29},{"date":"2025-09-04","open":75.98,"high":76.01,"low":75.95,"close":76.0,"volume":1719321,"rsi_14":58.54,"sma_20":78.7,"sma_60":78.46,"sma_120":78.3},{"date":"2025-09-05","open":76.21,"high":76.24,"low":76.14,"close":76.15,"volume":2318751,"rsi_14":63.5,"sma_20":78.72,"sma_60":78.48,"sma_120":78.3},{"date":"2025-09-08","open":76.21,"high":76.23,"low":76.17,"close":76.18,"volume":2952248,"rsi_14":65.69,"sma_20":78.75,"sma_60":78.5,"sma_120":78.31},{"date":"2025-09-09","open":76.21,"high":76.24,"low":76.07,"close":76.1,"volume":2911439,"rsi_14":60.14,"sma_20":78.77,"sma_60":78.51,"sma_120":78.32},{"date":"2025-09-10","open":76.16,"high":76.17,"low":76.12,"close":76.12,"volume":1570830,"rsi_14":60.43,"sma_20":78.79,"sma_60":78.52,"sma_120":78.33},{"date":"2025-09-11","open":76.19,"high":76.24,"low":76.15,"close":76.15,"volume":2913404,"rsi_14":65.91,"sma_20":78.8,"sma_60":78.54,"sma_120":78.34},{"date":"2025-09-12","open":76.14,"high":76.15,"low":76.08,"close":76.12,"volume":3812430,"rsi_14":56.76,"sma_20":78.82,"sma_60":78.55,"sma_120":78.34},{"date":"2025-09-15","open":76.18,"high":76.21,"low":76.18,"close":76.2,"volume":1943599,"rsi_14":62.28,"sma_20":78.84,"sma_60":78.57,"sma_120":78.35},{"date":"2025-09-16","open":76.21,"high":76.26,"low":76.2,"close":76.24,"volume":2181047,"rsi_14":60.19,"sma_20":78.86,"sma_60":78.58,"sma_120":78.36},{"date":"2025-09-17","open":76.26,"high":76.32,"low":76.13,"close":76.17,"volume":2426898,"rsi_14":53.27,"sma_20":78.88,"sma_60":78.59,"sma_120":78.37},{"date":"2025-09-18","open":76.11,"high":76.15,"low":76.08,"close":76.12,"volume":1912505,"rsi_14":51.35,"sma_20":78.89,"sma_60":78.6,"sma_120":78.38},{"date":"2025-09-19","open":76.12,"high":76.16,"low":76.1,"close":76.14,"volume":3571943,"rsi_14":50.0,"sma_20":78.91,"sma_60":78.6,"sma_120":78.38},{"date":"2025-09-22","open":76.15,"high":76.17,"low":76.09,"close":76.09,"volume":1993639,"rsi_14":65.85,"sma_20":78.92,"sma_60":78.61,"sma_120":78.39},{"date":"2025-09-23","open":76.14,"high":76.15,"low":76.09,"close":76.14,"volume":1964445,"rsi_14":65.0,"sma_20":78.93,"sma_60":78.61,"sma_120":78.4},{"date":"2025-09-24","open":76.14,"high":76.14,"low":76.07,"close":76.08,"volume":1735462,"rsi_14":55.26,"sma_20":78.93,"sma_60":78.62,"sma_120":78.4},{"date":"2025-09-25","open":76.0,"high":76.01,"low":75.94,"close":75.97,"volume":2625722,"rsi_14":36.99,"sma_20":78.93,"sma_60":78.63,"sma_120":78.41},{"date":"2025-09-26","open":75.99,"high":76.03,"low":75.97,"close":76.0,"volume":1413611,"rsi_14":36.99,"sma_20":78.92,"sma_60":78.63,"sma_120":78.41},{"date":"2025-09-29","open":76.03,"high":76.08,"low":76.02,"close":76.06,"volume":1529614,"rsi_14":47.22,"sma_20":78.92,"sma_60":78.64,"sma_120":78.41},{"date":"2025-09-30","open":76.09,"high":76.15,"low":76.07,"close":76.08,"volume":1654705,"rsi_14":47.22,"sma_20":78.93,"sma_60":78.66,"sma_120":78.42},{"date":"2025-10-01","open":76.22,"high":76.24,"low":76.16,"close":76.23,"volume":1705896,"rsi_14":39.24,"sma_20":78.93,"sma_60":78.67,"sma_120":78.43},{"date":"2025-10-02","open":76.19,"high":76.25,"low":76.17,"close":76.24,"volume":1573307,"rsi_14":41.56,"sma_20":78.93,"sma_60":78.68,"sma_120":78.44},{"date":"2025-10-03","open":76.26,"high":76.26,"low":76.2,"close":76.2,"volume":1665809,"rsi_14":32.88,"sma_20":78.92,"sma_60":78.68,"sma_120":78.44},{"date":"2025-10-06","open":76.17,"high":76.2,"low":76.13,"close":76.16,"volume":1953035,"rsi_14":27.4,"sma_20":78.91,"sma_60":78.69,"sma_120":78.45},{"date":"2025-10-07","open":76.16,"high":76.24,"low":76.16,"close":76.22,"volume":1596034,"rsi_14":36.11,"sma_20":78.9,"sma_60":78.7,"sma_120":78.46},{"date":"2025-10-08","open":76.25,"high":76.26,"low":76.18,"close":76.2,"volume":1359787,"rsi_14":37.68,"sma_20":78.89,"sma_60":78.71,"sma_120":78.46},{"date":"2025-10-09","open":76.19,"high":76.19,"low":76.15,"close":76.16,"volume":3735910,"rsi_14":33.8,"sma_20":78.88,"sma_60":78.72,"sma_120":78.46},{"date":"2025-10-10","open":76.27,"high":76.36,"low":76.23,"close":76.31,"volume":2000796,"rsi_14":48.15,"sma_20":78.88,"sma_60":78.73,"sma_120":78.47},{"date":"2025-10-13","open":76.32,"high":76.43,"low":76.32,"close":76.41,"volume":3482375,"rsi_14":51.72,"sma_20":78.88,"sma_60":78.74,"sma_120":78.48},{"date":"2025-10-14","open":76.4,"high":76.47,"low":76.38,"close":76.46,"volume":1561440,"rsi_14":58.14,"sma_20":78.88,"sma_60":78.75,"sma_120":78.48},{"date":"2025-10-15","open":76.45,"high":76.48,"low":76.4,"close":76.44,"volume":1880763,"rsi_14":65.79,"sma_20":78.88,"sma_60":78.76,"sma_120":78.49},{"date":"2025-10-16","open":76.44,"high":76.6,"low":76.42,"close":76.6,"volume":2728544,"rsi_14":70.79,"sma_20":78.89,"sma_60":78.78,"sma_120":78.5},{"date":"2025-10-17","open":76.59,"high":76.59,"low":76.49,"close":76.55,"volume":24961223,"rsi_14":64.37,"sma_20":78.9,"sma_60":78.79,"sma_120":78.5},{"date":"2025-10-20","open":76.55,"high":76.56,"low":76.52,"close":76.55,"volume":2608891,"rsi_14":63.53,"sma_20":78.91,"sma_60":78.8,"sma_120":78.51},{"date":"2025-10-21","open":76.6,"high":76.62,"low":76.56,"close":76.59,"volume":2610456,"rsi_14":73.42,"sma_20":78.92,"sma_60":78.81,"sma_120":78.51},{"date":"2025-10-22","open":76.57,"high":76.6,"low":76.54,"close":76.59,"volume":2615360,"rsi_14":73.08,"sma_20":78.93,"sma_60":78.83,"sma_120":78.52},{"date":"2025-10-23","open":76.56,"high":76.57,"low":76.51,"close":76.52,"volume":2657499,"rsi_14":70.37,"sma_20":78.95,"sma_60":78.84,"sma_120":78.52},{"date":"2025-10-24","open":76.6,"high":76.6,"low":76.53,"close":76.58,"volume":3310670,"rsi_14":75.9,"sma_20":78.97,"sma_60":78.85,"sma_120":78.53},{"date":"2025-10-27","open":76.54,"high":76.55,"low":76.49,"close":76.55,"volume":2455175,"rsi_14":71.25,"sma_20":78.98,"sma_60":78.86,"sma_120":78.54},{"date":"2025-10-28","open":76.52,"high":76.58,"low":76.51,"close":76.58,"volume":2987898,"rsi_14":74.07,"sma_20":78.99,"sma_60":78.87,"sma_120":78.55},{"date":"2025-10-29","open":76.56,"high":76.57,"low":76.35,"close":76.39,"volume":4634237,"rsi_14":62.5,"sma_20":79.0,"sma_60":78.88,"sma_120":78.55},{"date":"2025-10-30","open":76.3,"high":76.39,"low":76.3,"close":76.35,"volume":3529766,"rsi_14":52.33,"sma_20":79.01,"sma_60":78.88,"sma_120":78.56},{"date":"2025-10-31","open":76.39,"high":76.41,"low":76.36,"close":76.37,"volume":3098731,"rsi_14":47.44,"sma_20":79.02,"sma_60":78.89,"sma_120":78.57},{"date":"2025-11-03","open":76.38,"high":76.42,"low":76.35,"close":76.39,"volume":2521154,"rsi_14":32.65,"sma_20":79.01,"sma_60":78.89,"sma_120":78.58},{"date":"2025-11-04","open":76.41,"high":76.45,"low":76.4,"close":76.42,"volume":5224980,"rsi_14":35.35,"sma_20":79.01,"sma_60":78.89,"sma_120":78.59},{"date":"2025-11-05","open":76.42,"high":76.42,"low":76.31,"close":76.33,"volume":3806200,"rsi_14":20.65,"sma_20":79.01,"sma_60":78.89,"sma_120":78.59},{"date":"2025-11-06","open":76.43,"high":76.49,"low":76.42,"close":76.48,"volume":4122624,"rsi_14":33.33,"sma_20":79.01,"sma_60":78.9,"sma_120":78.6},{"date":"2025-11-07","open":76.48,"high":76.55,"low":76.44,"close":76.5,"volume":3434943,"rsi_14":34.62,"sma_20":79.0,"sma_60":78.9,"sma_120":78.6},{"date":"2025-11-10","open":76.47,"high":76.5,"low":76.45,"close":76.46,"volume":2701472,"rsi_14":30.77,"sma_20":78.99,"sma_60":78.9,"sma_120":78.61},{"date":"2025-11-11","open":76.51,"high":76.57,"low":76.49,"close":76.56,"volume":1924282,"rsi_14":37.39,"sma_20":78.99,"sma_60":78.91,"sma_120":78.62},{"date":"2025-11-12","open":76.54,"high":76.56,"low":76.5,"close":76.54,"volume":4487955,"rsi_14":39.09,"sma_20":78.98,"sma_60":78.91,"sma_120":78.62},{"date":"2025-11-13","open":76.46,"high":76.51,"low":76.46,"close":76.47,"volume":3892566,"rsi_14":33.04,"sma_20":78.96,"sma_60":78.91,"sma_120":78.63},{"date":"2025-11-14","open":76.55,"high":76.55,"low":76.43,"close":76.44,"volume":3314889,"rsi_14":33.04,"sma_20":78.94,"sma_60":78.92,"sma_120":78.64},{"date":"2025-11-17","open":76.45,"high":76.48,"low":76.44,"close":76.45,"volume":2898320,"rsi_14":31.82,"sma_20":78.92,"sma_60":78.92,"sma_120":78.64},{"date":"2025-11-18","open":76.56,"high":76.58,"low":76.49,"close":76.55,"volume":12078506,"rsi_14":45.1,"sma_20":78.91,"sma_60":78.92,"sma_120":78.65},{"date":"2025-11-19","open":76.58,"high":76.58,"low":76.5,"close":76.52,"volume":7119170,"rsi_14":45.54,"sma_20":78.89,"sma_60":78.92,"sma_120":78.65},{"date":"2025-11-20","open":76.55,"high":76.62,"low":76.54,"close":76.58,"volume":2536263,"rsi_14":47.62,"sma_20":78.88,"sma_60":78.92,"sma_120":78.66},{"date":"2025-11-21","open":76.71,"high":76.72,"low":76.64,"close":76.71,"volume":3835992,"rsi_14":67.74,"sma_20":78.87,"sma_60":78.92,"sma_120":78.67},{"date":"2025-11-24","open":76.73,"high":76.78,"low":76.68,"close":76.78,"volume":8101740,"rsi_14":69.07,"sma_20":78.87,"sma_60":78.92,"sma_120":78.67},{"date":"2025-11-25","open":76.75,"high":76.85,"low":76.74,"close":76.83,"volume":3359026,"rsi_14":77.42,"sma_20":78.87,"sma_60":78.93,"sma_120":78.68},{"date":"2025-11-26","open":76.8,"high":76.83,"low":76.75,"close":76.83,"volume":2945879,"rsi_14":73.08,"sma_20":78.88,"sma_60":78.94,"sma_120":78.69},{"date":"2025-11-28","open":76.84,"high":76.85,"low":76.77,"close":76.81,"volume":1635321,"rsi_14":70.51,"sma_20":78.89,"sma_60":78.94,"sma_120":78.7},{"date":"2025-12-01","open":76.74,"high":76.76,"low":76.7,"close":76.72,"volume":2306371,"rsi_14":50.93,"sma_20":78.88,"sma_60":78.94,"sma_120":78.71},{"date":"2025-12-02","open":76.73,"high":76.76,"low":76.71,"close":76.76,"volume":2791125,"rsi_14":47.52,"sma_20":78.89,"sma_60":78.94,"sma_120":78.72},{"date":"2025-12-03","open":76.8,"high":76.83,"low":76.77,"close":76.82,"volume":2391088,"rsi_14":51.43,"sma_20":78.9,"sma_60":78.94,"sma_120":78.72},{"date":"2025-12-04","open":76.77,"high":76.79,"low":76.72,"close":76.75,"volume":2430814,"rsi_14":51.92,"sma_20":78.9,"sma_60":78.93,"sma_120":78.73},{"date":"2025-12-05","open":76.75,"high":76.76,"low":76.67,"close":76.7,"volume":4750496,"rsi_14":50.94,"sma_20":78.9,"sma_60":78.93,"sma_120":78.74},{"date":"2025-12-08","open":76.67,"high":76.67,"low":76.58,"close":76.66,"volume":2640092,"rsi_14":48.62,"sma_20":78.9,"sma_60":78.93,"sma_120":78.74},{"date":"2025-12-09","open":76.67,"high":76.68,"low":76.58,"close":76.59,"volume":2646929,"rsi_14":40.0,"sma_20":78.89,"sma_60":78.92,"sma_120":78.74},{"date":"2025-12-10","open":76.58,"high":76.75,"low":76.57,"close":76.75,"volume":2504961,"rsi_14":49.57,"sma_20":78.89,"sma_60":78.92,"sma_120":78.75},{"date":"2025-12-11","open":76.8,"high":76.83,"low":76.74,"close":76.76,"volume":2691525,"rsi_14":46.85,"sma_20":78.89,"sma_60":78.92,"sma_120":78.75},{"date":"2025-12-12","open":76.73,"high":76.75,"low":76.71,"close":76.74,"volume":2674182,"rsi_14":39.0,"sma_20":78.89,"sma_60":78.91,"sma_120":78.75},{"date":"2025-12-15","open":76.81,"high":76.83,"low":76.76,"close":76.78,"volume":3859532,"rsi_14":37.11,"sma_20":78.9,"sma_60":78.91,"sma_120":78.76},{"date":"2025-12-16","open":76.8,"high":76.87,"low":76.78,"close":76.86,"volume":2322982,"rsi_14":39.0,"sma_20":78.9,"sma_60":78.91,"sma_120":78.76},{"date":"2025-12-17","open":76.85,"high":76.86,"low":76.81,"close":76.85,"volume":4055864,"rsi_14":38.61,"sma_20":78.91,"sma_60":78.91,"sma_120":78.76},{"date":"2025-12-18","open":76.93,"high":76.95,"low":76.88,"close":76.94,"volume":3115054,"rsi_14":33.62,"sma_20":78.9,"sma_60":78.91,"sma_120":78.76},{"date":"2025-12-19","open":76.9,"high":76.92,"low":76.88,"close":76.9,"volume":2836796,"rsi_14":45.35,"sma_20":78.89,"sma_60":78.91,"sma_120":78.77},{"date":"2025-12-22","open":76.88,"high":76.89,"low":76.84,"close":76.87,"volume":3073462,"rsi_14":41.18,"sma_20":78.88,"sma_60":78.91,"sma_120":78.77},{"date":"2025-12-23","open":76.79,"high":76.84,"low":76.76,"close":76.84,"volume":3201601,"rsi_14":35.37,"sma_20":78.85,"sma_60":78.9,"sma_120":78.77},{"date":"2025-12-24","open":76.84,"high":76.92,"low":76.84,"close":76.92,"volume":1731535,"rsi_14":44.58,"sma_20":78.83,"sma_60":78.9,"sma_120":78.78},{"date":"2025-12-26","open":76.97,"high":76.98,"low":76.92,"close":76.97,"volume":2454055,"rsi_14":50.6,"sma_20":78.81,"sma_60":78.9,"sma_120":78.78},{"date":"2025-12-29","open":76.99,"high":77.03,"low":76.98,"close":77.03,"volume":2430360,"rsi_14":56.47,"sma_20":78.8,"sma_60":78.9,"sma_120":78.79},{"date":"2025-12-30","open":77.02,"high":77.05,"low":76.99,"close":77.04,"volume":2433556,"rsi_14":62.03,"sma_20":78.8,"sma_60":78.9,"sma_120":78.79},{"date":"2025-12-31","open":77.0,"high":77.03,"low":76.97,"close":76.99,"volume":2218616,"rsi_14":48.53,"sma_20":78.8,"sma_60":78.9,"sma_120":78.8},{"date":"2026-01-02","open":77.0,"high":77.03,"low":76.96,"close":76.98,"volume":2793214,"rsi_14":47.06,"sma_20":78.8,"sma_60":78.9,"sma_120":78.8},{"date":"2026-01-05","open":77.03,"high":77.06,"low":77.0,"close":77.05,"volume":3891332,"rsi_14":53.42,"sma_20":78.8,"sma_60":78.9,"sma_120":78.81},{"date":"2026-01-06","open":77.04,"high":77.06,"low":76.99,"close":77.05,"volume":3542619,"rsi_14":50.72,"sma_20":78.8,"sma_60":78.9,"sma_120":78.81},{"date":"2026-01-07","open":77.09,"high":77.09,"low":77.03,"close":77.05,"volume":7324026,"rsi_14":44.26,"sma_20":78.81,"sma_60":78.9,"sma_120":78.82},{"date":"2026-01-08","open":77.0,"high":77.03,"low":76.99,"close":76.99,"volume":2559445,"rsi_14":40.91,"sma_20":78.82,"sma_60":78.9,"sma_120":78.82},{"date":"2026-01-09","open":76.98,"high":77.03,"low":76.96,"close":76.97,"volume":2375117,"rsi_14":52.94,"sma_20":78.81,"sma_60":78.9,"sma_120":78.83},{"date":"2026-01-12","open":76.95,"high":76.99,"low":76.94,"close":76.97,"volume":2814229,"rsi_14":57.45,"sma_20":78.81,"sma_60":78.89,"sma_120":78.83},{"date":"2026-01-13","open":77.01,"high":77.03,"low":76.98,"close":77.02,"volume":3310488,"rsi_14":65.31,"sma_20":78.81,"sma_60":78.89,"sma_120":78.83},{"date":"2026-01-14","open":77.04,"high":77.09,"low":77.03,"close":77.04,"volume":5172399,"rsi_14":70.83,"sma_20":78.81,"sma_60":78.88,"sma_120":78.84},{"date":"2026-01-15","open":77.03,"high":77.03,"low":76.96,"close":76.97,"volume":3312870,"rsi_14":55.32,"sma_20":78.8,"sma_60":78.88,"sma_120":78.84},{"date":"2026-01-16","open":76.98,"high":76.98,"low":76.9,"close":76.92,"volume":7439800,"rsi_14":44.68,"sma_20":78.8,"sma_60":78.87,"sma_120":78.84},{"date":"2026-01-20","open":76.89,"high":76.92,"low":76.76,"close":76.89,"volume":3569168,"rsi_14":34.09,"sma_20":78.79,"sma_60":78.86,"sma_120":78.84},{"date":"2026-01-21","open":76.91,"high":76.96,"low":76.89,"close":76.94,"volume":3678727,"rsi_14":39.58,"sma_20":78.8,"sma_60":78.86,"sma_120":78.85},{"date":"2026-01-22","open":76.92,"high":76.94,"low":76.89,"close":76.92,"volume":5354191,"rsi_14":42.22,"sma_20":78.8,"sma_60":78.85,"sma_120":78.85},{"date":"2026-01-23","open":76.94,"high":76.98,"low":76.92,"close":76.97,"volume":3750100,"rsi_14":48.98,"sma_20":78.8,"sma_60":78.84,"sma_120":78.85},{"date":"2026-01-26","open":76.99,"high":77.02,"low":76.97,"close":77.0,"volume":2085700,"rsi_14":44.44,"sma_20":78.81,"sma_60":78.84,"sma_120":78.85},{"date":"2026-01-27","open":77.0,"high":77.05,"low":77.0,"close":77.04,"volume":3805500,"rsi_14":48.98,"sma_20":78.81,"sma_60":78.83,"sma_120":78.86},{"date":"2026-01-28","open":77.04,"high":77.05,"low":76.98,"close":77.02,"volume":2547900,"rsi_14":47.06,"sma_20":78.81,"sma_60":78.83,"sma_120":78.86},{"date":"2026-01-29","open":77.03,"high":77.1,"low":76.98,"close":77.07,"volume":4051600,"rsi_14":58.0,"sma_20":78.81,"sma_60":78.83,"sma_120":78.86},{"date":"2026-01-30","open":77.1,"high":77.15,"low":77.1,"close":77.11,"volume":3219500,"rsi_14":63.46,"sma_20":78.82,"sma_60":78.84,"sma_120":78.86},{"date":"2026-02-02","open":77.13,"high":77.14,"low":77.05,"close":77.06,"volume":2264400,"rsi_14":39.76,"sma_20":78.81,"sma_60":78.83,"sma_120":78.86},{"date":"2026-02-03","open":77.04,"high":77.09,"low":77.03,"close":77.08,"volume":2504800,"rsi_14":37.5,"sma_20":78.8,"sma_60":78.83,"sma_120":78.86},{"date":"2026-02-04","open":77.06,"high":77.12,"low":77.05,"close":77.09,"volume":4151300,"rsi_14":36.71,"sma_20":78.79,"sma_60":78.83,"sma_120":78.86},{"date":"2026-02-05","open":77.2,"high":77.3,"low":77.18,"close":77.3,"volume":3005300,"rsi_14":53.76,"sma_20":78.79,"sma_60":78.83,"sma_120":78.87},{"date":"2026-02-06","open":77.29,"high":77.31,"low":77.21,"close":77.25,"volume":2690700,"rsi_14":53.76,"sma_20":78.79,"sma_60":78.83,"sma_120":78.87},{"date":"2026-02-09","open":77.28,"high":77.3,"low":77.26,"close":77.29,"volume":1750100,"rsi_14":57.45,"sma_20":78.79,"sma_60":78.83,"sma_120":78.87},{"date":"2026-02-10","open":77.36,"high":77.39,"low":77.34,"close":77.38,"volume":2138623,"rsi_14":60.63,"sma_20":78.81,"sma_60":78.84,"sma_120":78.85},{"date":"2026-02-11","open":77.29,"high":77.33,"low":77.26,"close":77.29,"volume":2189778,"rsi_14":47.73,"sma_20":78.82,"sma_60":78.84,"sma_120":78.85},{"date":"2026-02-12","open":77.32,"high":77.42,"low":77.3,"close":77.42,"volume":2475543,"rsi_14":56.87,"sma_20":78.83,"sma_60":78.84,"sma_120":78.86},{"date":"2026-02-13","open":77.51,"high":77.54,"low":77.49,"close":77.53,"volume":2185756,"rsi_14":62.5,"sma_20":78.84,"sma_60":78.84,"sma_120":78.86},{"date":"2026-02-17","open":77.5,"high":77.52,"low":77.48,"close":77.5,"volume":2394981,"rsi_14":59.34,"sma_20":78.84,"sma_60":78.85,"sma_120":78.88},{"date":"2026-02-18","open":77.47,"high":77.48,"low":77.46,"close":77.47,"volume":3608400,"rsi_14":57.66,"sma_20":78.85,"sma_60":78.85,"sma_120":78.88},{"date":"2026-02-19","open":77.46,"high":77.5,"low":77.44,"close":77.48,"volume":2483100,"rsi_14":56.61,"sma_20":78.87,"sma_60":78.85,"sma_120":78.88},{"date":"2026-02-20","open":77.5,"high":77.51,"low":77.45,"close":77.49,"volume":2389771,"rsi_14":55.51,"sma_20":78.88,"sma_60":78.85,"sma_120":78.89},{"date":"2026-02-23","open":77.51,"high":77.61,"low":77.49,"close":77.61,"volume":1866500,"rsi_14":78.28,"sma_20":78.9,"sma_60":78.85,"sma_120":78.89},{"date":"2026-02-24","open":77.58,"high":77.58,"low":77.54,"close":77.56,"volume":2243719,"rsi_14":68.06,"sma_20":78.88,"sma_60":78.86,"sma_120":78.88},{"date":"2026-02-25","open":77.54,"high":77.57,"low":77.53,"close":77.54,"volume":1903914,"rsi_14":71.98,"sma_20":78.93,"sma_60":78.85,"sma_120":78.89},{"date":"2026-02-26","open":77.58,"high":77.62,"low":77.55,"close":77.61,"volume":2073718,"rsi_14":65.99,"sma_20":78.91,"sma_60":78.87,"sma_120":78.88},{"date":"2026-02-27","open":77.69,"high":77.75,"low":77.66,"close":77.7,"volume":2298694,"rsi_14":74.02,"sma_20":78.93,"sma_60":78.88,"sma_120":78.89},{"date":"2026-03-02","open":77.68,"high":77.68,"low":77.51,"close":77.55,"volume":2509321,"rsi_14":50.77,"sma_20":78.96,"sma_60":78.86,"sma_120":78.9},{"date":"2026-03-03","open":77.44,"high":77.54,"low":77.38,"close":77.51,"volume":3309252,"rsi_14":46.0,"sma_20":78.97,"sma_60":78.86,"sma_120":78.9},{"date":"2026-03-04","open":77.5,"high":77.52,"low":77.44,"close":77.45,"volume":2229630,"rsi_14":50.55,"sma_20":78.93,"sma_60":78.88,"sma_120":78.89},{"date":"2026-03-05","open":77.39,"high":77.39,"low":77.32,"close":77.38,"volume":3369382,"rsi_14":48.43,"sma_20":78.92,"sma_60":78.88,"sma_120":78.89},{"date":"2026-03-06","open":77.31,"high":77.47,"low":77.3,"close":77.37,"volume":3373605,"rsi_14":40.8,"sma_20":78.92,"sma_60":78.87,"sma_120":78.9},{"date":"2026-03-09","open":77.44,"high":77.47,"low":77.3,"close":77.45,"volume":2317797,"rsi_14":35.75,"sma_20":78.97,"sma_60":78.86,"sma_120":78.89},{"date":"2026-03-10","open":77.44,"high":77.47,"low":77.36,"close":77.37,"volume":2496405,"rsi_14":35.11,"sma_20":78.96,"sma_60":78.86,"sma_120":78.89},{"date":"2026-03-11","open":77.34,"high":77.34,"low":77.23,"close":77.25,"volume":2956618,"rsi_14":27.59,"sma_20":78.9,"sma_60":78.87,"sma_120":78.89},{"date":"2026-03-12","open":77.2,"high":77.2,"low":77.0,"close":77.05,"volume":3201983,"rsi_14":25.89,"sma_20":78.92,"sma_60":78.84,"sma_120":78.88},{"date":"2026-03-13","open":77.14,"high":77.17,"low":77.04,"close":77.06,"volume":3014416,"rsi_14":24.24,"sma_20":78.87,"sma_60":78.85,"sma_120":78.88},{"date":"2026-03-16","open":77.19,"high":77.21,"low":77.12,"close":77.18,"volume":2069597,"rsi_14":26.74,"sma_20":78.85,"sma_60":78.84,"sma_120":78.88},{"date":"2026-03-17","open":77.21,"high":77.27,"low":77.21,"close":77.25,"volume":2145863,"rsi_14":30.71,"sma_20":78.83,"sma_60":78.83,"sma_120":78.88},{"date":"2026-03-18","open":77.18,"high":77.22,"low":77.05,"close":77.05,"volume":2288441,"rsi_14":24.01,"sma_20":78.8,"sma_60":78.81,"sma_120":78.88},{"date":"2026-03-19","open":76.91,"high":77.1,"low":76.84,"close":77.05,"volume":5389421,"rsi_14":18.75,"sma_20":78.77,"sma_60":78.8,"sma_120":78.87},{"date":"2026-03-20","open":76.9,"high":76.94,"low":76.77,"close":76.82,"volume":3481198,"rsi_14":21.18,"sma_20":78.72,"sma_60":78.79,"sma_120":78.86},{"date":"2026-03-23","open":76.87,"high":77.03,"low":76.83,"close":76.95,"volume":2834063,"rsi_14":29.35,"sma_20":78.68,"sma_60":78.78,"sma_120":78.86},{"date":"2026-03-24","open":76.83,"high":76.91,"low":76.75,"close":76.82,"volume":2606558,"rsi_14":28.08,"sma_20":78.63,"sma_60":78.77,"sma_120":78.85},{"date":"2026-03-25","open":76.94,"high":76.97,"low":76.88,"close":76.94,"volume":2049746,"rsi_14":35.0,"sma_20":78.58,"sma_60":78.76,"sma_120":78.85},{"date":"2026-03-26","open":76.84,"high":76.88,"low":76.68,"close":76.7,"volume":2316463,"rsi_14":30.29,"sma_20":78.53,"sma_60":78.75,"sma_120":78.84},{"date":"2026-03-27","open":76.71,"high":76.84,"low":76.69,"close":76.83,"volume":4075479,"rsi_14":32.4,"sma_20":78.47,"sma_60":78.74,"sma_120":78.83},{"date":"2026-03-30","open":76.97,"high":77.03,"low":76.96,"close":76.98,"volume":6848648,"rsi_14":39.63,"sma_20":78.44,"sma_60":78.73,"sma_120":78.83},{"date":"2026-03-31","open":77.1,"high":77.17,"low":77.06,"close":77.09,"volume":2765506,"rsi_14":45.45,"sma_20":78.42,"sma_60":78.72,"sma_120":78.82},{"date":"2026-04-01","open":77.09,"high":77.16,"low":77.06,"close":77.11,"volume":2992851,"rsi_14":44.16,"sma_20":78.39,"sma_60":78.71,"sma_120":78.81},{"date":"2026-04-02","open":77.09,"high":77.21,"low":77.05,"close":77.17,"volume":3050990,"rsi_14":45.96,"sma_20":78.37,"sma_60":78.7,"sma_120":78.81},{"date":"2026-04-06","open":77.08,"high":77.16,"low":77.04,"close":77.07,"volume":3426469,"rsi_14":40.31,"sma_20":78.34,"sma_60":78.69,"sma_120":78.8},{"date":"2026-04-07","open":77.09,"high":77.18,"low":76.99,"close":77.16,"volume":2202454,"rsi_14":40.76,"sma_20":78.31,"sma_60":78.68,"sma_120":78.79},{"date":"2026-04-08","open":77.33,"high":77.35,"low":77.21,"close":77.23,"volume":3498927,"rsi_14":47.28,"sma_20":78.29,"sma_60":78.67,"sma_120":78.79},{"date":"2026-04-09","open":77.24,"high":77.34,"low":77.17,"close":77.27,"volume":2310495,"rsi_14":48.68,"sma_20":78.28,"sma_60":78.66,"sma_120":78.78},{"date":"2026-04-10","open":77.28,"high":77.29,"low":77.21,"close":77.22,"volume":3256104,"rsi_14":53.96,"sma_20":78.27,"sma_60":78.65,"sma_120":78.78},{"date":"2026-04-13","open":77.23,"high":77.32,"low":77.21,"close":77.31,"volume":1838069,"rsi_14":52.73,"sma_20":78.27,"sma_60":78.64,"sma_120":78.77},{"date":"2026-04-14","open":77.3,"high":77.4,"low":77.27,"close":77.4,"volume":1795101,"rsi_14":59.75,"sma_20":78.27,"sma_60":78.64,"sma_120":78.77},{"date":"2026-04-15","open":77.37,"high":77.39,"low":77.33,"close":77.37,"volume":1748191,"rsi_14":55.45,"sma_20":78.26,"sma_60":78.64,"sma_120":78.77},{"date":"2026-04-16","open":77.39,"high":77.39,"low":77.31,"close":77.33,"volume":2418970,"rsi_14":63.88,"sma_20":78.26,"sma_60":78.63,"sma_120":78.76},{"date":"2026-04-17","open":77.48,"high":77.54,"low":77.4,"close":77.51,"volume":2039725,"rsi_14":65.19,"sma_20":78.27,"sma_60":78.62,"sma_120":78.76},{"date":"2026-04-20","open":77.49,"high":77.5,"low":77.44,"close":77.48,"volume":1683564,"rsi_14":59.68,"sma_20":78.29,"sma_60":78.62,"sma_120":78.76},{"date":"2026-04-21","open":77.41,"high":77.43,"low":77.34,"close":77.35,"volume":1510664,"rsi_14":49.41,"sma_20":78.3,"sma_60":78.61,"sma_120":78.76},{"date":"2026-04-22","open":77.4,"high":77.41,"low":77.35,"close":77.37,"volume":1907938,"rsi_14":62.5,"sma_20":78.31,"sma_60":78.61,"sma_120":78.75},{"date":"2026-04-23","open":77.37,"high":77.4,"low":77.26,"close":77.33,"volume":2143183,"rsi_14":57.56,"sma_20":78.32,"sma_60":78.6,"sma_120":78.75},{"date":"2026-04-24","open":77.32,"high":77.43,"low":77.3,"close":77.42,"volume":1971788,"rsi_14":67.65,"sma_20":78.34,"sma_60":78.59,"sma_120":78.75},{"date":"2026-04-27","open":77.39,"high":77.58,"low":77.34,"close":77.37,"volume":2199694,"rsi_14":61.22,"sma_20":78.36,"sma_60":78.58,"sma_120":78.74},{"date":"2026-04-28","open":77.33,"high":77.34,"low":77.27,"close":77.31,"volume":1892384,"rsi_14":54.36,"sma_20":78.36,"sma_60":78.58,"sma_120":78.74},{"date":"2026-04-29","open":77.25,"high":77.25,"low":77.11,"close":77.15,"volume":2461883,"rsi_14":44.95,"sma_20":78.35,"sma_60":78.57,"sma_120":78.73},{"date":"2026-04-30","open":77.25,"high":77.33,"low":77.22,"close":77.26,"volume":2112428,"rsi_14":51.09,"sma_20":78.35,"sma_60":78.56,"sma_120":78.73},{"date":"2026-05-01","open":77.27,"high":77.4,"low":77.25,"close":77.29,"volume":1980278,"rsi_14":38.64,"sma_20":78.35,"sma_60":78.55,"sma_120":78.72},{"date":"2026-05-04","open":77.23,"high":77.27,"low":77.09,"close":77.17,"volume":2408539,"rsi_14":31.7,"sma_20":78.34,"sma_60":78.53,"sma_120":78.71},{"date":"2026-05-05","open":77.22,"high":77.25,"low":77.16,"close":77.21,"volume":2636166,"rsi_14":34.08,"sma_20":78.33,"sma_60":78.52,"sma_120":78.7},{"date":"2026-05-06","open":77.32,"high":77.36,"low":77.31,"close":77.36,"volume":1868957,"rsi_14":41.67,"sma_20":78.32,"sma_60":78.51,"sma_120":78.69},{"date":"2026-05-07","open":77.43,"high":77.43,"low":77.25,"close":77.28,"volume":1706377,"rsi_14":31.34,"sma_20":78.31,"sma_60":78.5,"sma_120":78.68},{"date":"2026-05-08","open":77.37,"high":77.39,"low":77.34,"close":77.36,"volume":1699772,"rsi_14":35.74,"sma_20":78.3,"sma_60":78.49,"sma_120":78.67},{"date":"2026-05-11","open":77.33,"high":77.34,"low":77.26,"close":77.26,"volume":2805279,"rsi_14":37.17,"sma_20":78.29,"sma_60":78.48,"sma_120":78.66},{"date":"2026-05-12","open":77.19,"high":77.19,"low":77.16,"close":77.18,"volume":2016090,"rsi_14":34.04,"sma_20":78.27,"sma_60":78.46,"sma_120":78.65},{"date":"2026-05-13","open":77.17,"high":77.22,"low":77.12,"close":77.21,"volume":1715841,"rsi_14":36.43,"sma_20":78.24,"sma_60":78.45,"sma_120":78.64},{"date":"2026-05-14","open":77.25,"high":77.25,"low":77.15,"close":77.16,"volume":1768271,"rsi_14":30.26,"sma_20":78.22,"sma_60":78.43,"sma_120":78.63},{"date":"2026-05-15","open":77.03,"high":77.15,"low":76.98,"close":77.0,"volume":1754285,"rsi_14":28.28,"sma_20":78.18,"sma_60":78.41,"sma_120":78.62},{"date":"2026-05-18","open":77.04,"high":77.08,"low":76.95,"close":77.01,"volume":1769654,"rsi_14":29.39,"sma_20":78.15,"sma_60":78.38,"sma_120":78.61},{"date":"2026-05-19","open":76.92,"high":76.96,"low":76.85,"close":76.9,"volume":2154141,"rsi_14":31.23,"sma_20":78.11,"sma_60":78.36,"sma_120":78.61},{"date":"2026-05-20","open":76.91,"high":77.13,"low":76.91,"close":77.08,"volume":2838162,"rsi_14":34.28,"sma_20":78.08,"sma_60":78.34,"sma_120":78.6},{"date":"2026-05-21","open":76.98,"high":77.1,"low":76.93,"close":77.07,"volume":2531831,"rsi_14":41.0,"sma_20":78.06,"sma_60":78.32,"sma_120":78.59},{"date":"2026-05-22","open":77.12,"high":77.13,"low":76.98,"close":77.07,"volume":2149164,"rsi_14":45.16,"sma_20":78.03,"sma_60":78.3,"sma_120":78.58},{"date":"2026-05-26","open":77.17,"high":77.21,"low":77.13,"close":77.19,"volume":2760521,"rsi_14":48.92,"sma_20":78.0,"sma_60":78.28,"sma_120":78.58},{"date":"2026-05-27","open":77.19,"high":77.24,"low":77.17,"close":77.22,"volume":3528314,"rsi_14":43.0,"sma_20":77.99,"sma_60":78.26,"sma_120":78.57},{"date":"2026-05-28","open":77.22,"high":77.33,"low":77.2,"close":77.27,"volume":1937964,"rsi_14":49.75,"sma_20":77.98,"sma_60":78.25,"sma_120":78.56},{"date":"2026-05-29","open":77.31,"high":77.37,"low":77.29,"close":77.35,"volume":1734903,"rsi_14":49.25,"sma_20":77.97,"sma_60":78.24,"sma_120":78.56},{"date":"2026-06-01","open":77.2,"high":77.6,"low":77.11,"close":77.28,"volume":2120262,"rsi_14":40.16,"sma_20":77.96,"sma_60":78.22,"sma_120":78.55},{"date":"2026-06-02","open":77.3,"high":77.31,"low":77.24,"close":77.27,"volume":2572181,"rsi_14":42.37,"sma_20":77.95,"sma_60":78.21,"sma_120":78.54},{"date":"2026-06-03","open":77.18,"high":77.22,"low":77.17,"close":77.21,"volume":2477914,"rsi_14":39.0,"sma_20":77.94,"sma_60":78.19,"sma_120":78.53},{"date":"2026-06-04","open":77.29,"high":77.34,"low":77.25,"close":77.27,"volume":1881941,"rsi_14":43.57,"sma_20":77.92,"sma_60":78.18,"sma_120":78.52},{"date":"2026-06-05","open":77.12,"high":77.13,"low":77.04,"close":77.07,"volume":18073668,"rsi_14":42.4,"sma_20":77.9,"sma_60":78.16,"sma_120":78.51},{"date":"2026-06-08","open":77.12,"high":77.16,"low":77.06,"close":77.06,"volume":5444943,"rsi_14":41.6,"sma_20":77.87,"sma_60":78.15,"sma_120":78.5},{"date":"2026-06-09","open":77.12,"high":77.17,"low":77.1,"close":77.14,"volume":2177082,"rsi_14":49.8,"sma_20":77.85,"sma_60":78.14,"sma_120":78.49},{"date":"2026-06-10","open":77.17,"high":77.19,"low":77.12,"close":77.13,"volume":1923731,"rsi_14":40.38,"sma_20":77.83,"sma_60":78.12,"sma_120":78.48},{"date":"2026-06-11","open":77.14,"high":77.34,"low":77.13,"close":77.31,"volume":2342707,"rsi_14":49.39,"sma_20":77.83,"sma_60":78.11,"sma_120":78.47},{"date":"2026-06-12","open":77.31,"high":77.34,"low":77.24,"close":77.31,"volume":2097852,"rsi_14":48.98,"sma_20":77.82,"sma_60":78.1,"sma_120":78.46},{"date":"2026-06-15","open":77.39,"high":77.42,"low":77.34,"close":77.36,"volume":1570215,"rsi_14":45.85,"sma_20":77.83,"sma_60":78.09,"sma_120":78.45},{"date":"2026-06-16","open":77.35,"high":77.43,"low":77.34,"close":77.38,"volume":1760220,"rsi_14":46.32,"sma_20":77.83,"sma_60":78.09,"sma_120":78.44},{"date":"2026-06-17","open":77.39,"high":77.41,"low":77.11,"close":77.13,"volume":2358735,"rsi_14":34.81,"sma_20":77.83,"sma_60":78.08,"sma_120":78.43},{"date":"2026-06-18","open":77.24,"high":77.53,"low":77.22,"close":77.24,"volume":1655014,"rsi_14":36.26,"sma_20":77.82,"sma_60":78.07,"sma_120":78.42},{"date":"2026-06-22","open":77.17,"high":77.2,"low":77.13,"close":77.15,"volume":2135517,"rsi_14":44.64,"sma_20":77.82,"sma_60":78.06,"sma_120":78.41},{"date":"2026-06-23","open":77.21,"high":77.26,"low":77.18,"close":77.23,"volume":1944178,"rsi_14":47.9,"sma_20":77.81,"sma_60":78.06,"sma_120":78.4},{"date":"2026-06-24","open":77.32,"high":77.37,"low":77.3,"close":77.34,"volume":1666416,"rsi_14":55.56,"sma_20":77.81,"sma_60":78.06,"sma_120":78.4},{"date":"2026-06-25","open":77.41,"high":77.8,"low":77.38,"close":77.39,"volume":2663032,"rsi_14":55.2,"sma_20":77.8,"sma_60":78.05,"sma_120":78.39},{"date":"2026-06-26","open":77.47,"high":77.53,"low":77.44,"close":77.5,"volume":2330696,"rsi_14":68.83,"sma_20":77.8,"sma_60":78.04,"sma_120":78.38},{"date":"2026-06-29","open":77.47,"high":77.51,"low":77.45,"close":77.49,"volume":3073434,"rsi_14":68.7,"sma_20":77.79,"sma_60":78.04,"sma_120":78.38},{"date":"2026-06-30","open":77.47,"high":77.48,"low":77.37,"close":77.38,"volume":2094999,"rsi_14":60.17,"sma_20":77.8,"sma_60":78.03,"sma_120":78.37},{"date":"2026-07-01","open":77.37,"high":77.5,"low":77.32,"close":77.35,"volume":7819558,"rsi_14":48.3,"sma_20":77.79,"sma_60":78.03,"sma_120":78.36},{"date":"2026-07-02","open":77.44,"high":77.5,"low":77.41,"close":77.48,"volume":1610956,"rsi_14":46.81,"sma_20":77.79,"sma_60":78.02,"sma_120":78.35},{"date":"2026-07-06","open":77.46,"high":77.62,"low":77.43,"close":77.5,"volume":2532591,"rsi_14":47.37,"sma_20":77.79,"sma_60":78.01,"sma_120":78.34},{"date":"2026-07-07","open":77.44,"high":77.47,"low":77.34,"close":77.36,"volume":2052545,"rsi_14":41.31,"sma_20":77.79,"sma_60":78.0,"sma_120":78.33},{"date":"2026-07-08","open":77.29,"high":77.31,"low":77.23,"close":77.29,"volume":2149873,"rsi_14":38.85,"sma_20":77.79,"sma_60":77.99,"sma_120":78.32},{"date":"2026-07-09","open":77.33,"high":77.4,"low":77.33,"close":77.37,"volume":1512167,"rsi_14":49.1,"sma_20":77.79,"sma_60":77.98,"sma_120":78.31},{"date":"2026-07-10","open":77.39,"high":77.43,"low":77.31,"close":77.33,"volume":1572250,"rsi_14":43.45,"sma_20":77.78,"sma_60":77.96,"sma_120":78.3},{"date":"2026-07-13","open":77.3,"high":77.37,"low":77.19,"close":77.2,"volume":1630904,"rsi_14":42.34,"sma_20":77.77,"sma_60":77.95,"sma_120":78.29},{"date":"2026-07-14","open":77.32,"high":77.4,"low":77.18,"close":77.34,"volume":1563484,"rsi_14":44.95,"sma_20":77.75,"sma_60":77.93,"sma_120":78.28},{"date":"2026-07-15","open":77.4,"high":77.48,"low":77.38,"close":77.44,"volume":1988459,"rsi_14":44.37,"sma_20":77.74,"sma_60":77.92,"sma_120":78.27},{"date":"2026-07-16","open":77.41,"high":77.51,"low":77.39,"close":77.43,"volume":1621148,"rsi_14":42.18,"sma_20":77.73,"sma_60":77.9,"sma_120":78.26},{"date":"2026-07-17","open":77.5,"high":77.53,"low":77.42,"close":77.42,"volume":11396548,"rsi_14":36.86,"sma_20":77.74,"sma_60":77.89,"sma_120":78.25},{"date":"2026-07-20","open":77.4,"high":77.73,"low":77.34,"close":77.36,"volume":1558038,"rsi_14":35.47,"sma_20":77.73,"sma_60":77.88,"sma_120":78.24},{"date":"2026-07-21","open":77.35,"high":77.35,"low":77.27,"close":77.27,"volume":1389295,"rsi_14":36.15,"sma_20":77.72,"sma_60":77.87,"sma_120":78.23},{"date":"2026-07-22","open":77.26,"high":77.44,"low":77.19,"close":77.2,"volume":1317684,"rsi_14":43.52,"sma_20":77.71,"sma_60":77.85,"sma_120":78.22},{"date":"2026-07-23","open":77.12,"high":77.14,"low":77.08,"close":77.13,"volume":1868434,"rsi_14":32.69,"sma_20":77.68,"sma_60":77.83,"sma_120":78.21},{"date":"2026-07-24","open":77.18,"high":77.24,"low":77.13,"close":77.2,"volume":1703903,"rsi_14":35.81,"sma_20":77.66,"sma_60":77.82,"sma_120":78.2},{"date":"2026-07-27","open":77.24,"high":77.27,"low":77.2,"close":77.23,"volume":1532449,"rsi_14":43.88,"sma_20":77.64,"sma_60":77.8,"sma_120":78.19},{"date":"2026-07-28","open":77.28,"high":77.37,"low":77.27,"close":77.31,"volume":1750836,"rsi_14":51.76,"sma_20":77.61,"sma_60":77.79,"sma_120":78.18},{"date":"2026-07-29","open":77.28,"high":77.41,"low":77.14,"close":77.35,"volume":1825899,"rsi_14":49.21,"sma_20":77.6,"sma_60":77.78,"sma_120":78.17},{"date":"2026-07-30","open":77.39,"high":77.41,"low":77.35,"close":77.37,"volume":1527161,"rsi_14":52.69,"sma_20":77.6,"sma_60":77.78,"sma_120":78.16},{"date":"2026-07-31","open":77.31,"high":77.33,"low":77.15,"close":77.31,"volume":1541076,"rsi_14":57.49,"sma_20":77.59,"sma_60":77.77,"sma_120":78.15},{"date":"2026-08-03","open":77.38,"high":77.45,"low":77.36,"close":77.39,"volume":2074329,"rsi_14":37.57,"sma_20":77.57,"sma_60":77.76,"sma_120":78.14},{"date":"2026-08-04","open":77.52,"high":78.0,"low":77.45,"close":77.54,"volume":2307124,"rsi_14":40.43,"sma_20":77.57,"sma_60":77.75,"sma_120":78.13},{"date":"2026-08-05","open":77.53,"high":77.6,"low":77.49,"close":77.55,"volume":4264783,"rsi_14":42.11,"sma_20":77.57,"sma_60":77.74,"sma_120":78.12},{"date":"2026-08-06","open":77.49,"high":77.52,"low":77.43,"close":77.46,"volume":3214258,"rsi_14":38.46,"sma_20":77.56,"sma_60":77.73,"sma_120":78.11},{"date":"2026-08-07","open":77.58,"high":77.6,"low":77.52,"close":77.56,"volume":1890642,"rsi_14":46.98,"sma_20":77.56,"sma_60":77.72,"sma_120":78.09},{"date":"2026-08-10","open":77.52,"high":77.59,"low":77.46,"close":77.46,"volume":2040486,"rsi_14":46.51,"sma_20":77.56,"sma_60":77.72,"sma_120":78.08},{"date":"2026-08-11","open":77.51,"high":77.6,"low":77.48,"close":77.48,"volume":2848429,"rsi_14":50.49,"sma_20":77.55,"sma_60":77.71,"sma_120":78.07},{"date":"2026-08-12","open":77.55,"high":77.6,"low":77.46,"close":77.57,"volume":10665423},{"date":"2026-08-13","open":77.65,"high":77.77,"low":77.64,"close":77.69,"volume":3255220,"rsi_14":59.82,"sma_20":77.54,"sma_60":77.7,"sma_120":78.04},{"date":"2026-08-14","open":77.72,"high":77.73,"low":77.63,"close":77.63,"volume":1891505,"rsi_14":55.75,"sma_20":77.54,"sma_60":77.7,"sma_120":78.03},{"date":"2026-08-17","open":77.59,"high":77.67,"low":77.59,"close":77.61,"volume":2586428,"rsi_14":51.4,"sma_20":77.54,"sma_60":77.7,"sma_120":78.02},{"date":"2026-08-18","open":77.6,"high":77.65,"low":77.58,"close":77.63,"volume":1741543,"rsi_14":50.71,"sma_20":77.54,"sma_60":77.69,"sma_120":78.01},{"date":"2026-08-19","open":77.7,"high":77.71,"low":77.61,"close":77.68,"volume":2691633,"rsi_14":51.85,"sma_20":77.55,"sma_60":77.69,"sma_120":77.99},{"date":"2026-08-20","open":77.58,"high":78.0,"low":77.58,"close":77.62,"volume":1781369,"rsi_14":51.38,"sma_20":77.56,"sma_60":77.68,"sma_120":77.98},{"date":"2026-08-21","open":77.61,"high":77.65,"low":77.55,"close":77.57,"volume":1566507,"rsi_14":59.89,"sma_20":77.57,"sma_60":77.68,"sma_120":77.97},{"date":"2026-08-24","open":77.57,"high":77.88,"low":77.56,"close":77.61,"volume":2014524,"rsi_14":54.22,"sma_20":77.57,"sma_60":77.67,"sma_120":77.96},{"date":"2026-08-25","open":77.7,"high":77.75,"low":77.66,"close":77.73,"volume":1612796,"rsi_14":60.21,"sma_20":77.58,"sma_60":77.66,"sma_120":77.95},{"date":"2026-08-26","open":77.77,"high":77.77,"low":77.65,"close":77.7,"volume":1699992},{"date":"2026-08-27","open":77.69,"high":77.71,"low":77.64,"close":77.66,"volume":1856075,"rsi_14":56.1,"sma_20":77.59,"sma_60":77.66,"sma_120":77.93},{"date":"2026-08-28","open":77.67,"high":77.78,"low":77.47,"close":77.49,"volume":1756073,"rsi_14":51.69,"sma_20":77.58,"sma_60":77.65,"sma_120":77.92},{"date":"2026-08-31","open":77.49,"high":77.53,"low":77.47,"close":77.5,"volume":1879009,"rsi_14":50.86,"sma_20":77.59,"sma_60":77.65,"sma_120":77.91},{"date":"2026-09-01","open":77.17,"high":77.22,"low":77.1,"close":77.11,"volume":3922648,"rsi_14":30.51,"sma_20":77.57,"sma_60":77.64,"sma_120":77.9},{"date":"2026-09-02","open":77.15,"high":77.17,"low":77.11,"close":77.16,"volume":3534996,"rsi_14":26.13,"sma_20":77.55,"sma_60":77.63,"sma_120":77.89},{"date":"2026-09-03","open":77.28,"high":77.28,"low":77.22,"close":77.22,"volume":2601360,"rsi_14":31.53,"sma_20":77.53,"sma_60":77.63,"sma_120":77.88},{"date":"2026-09-04","open":77.2,"high":77.24,"low":77.17,"close":77.22,"volume":1521172,"rsi_14":31.82,"sma_20":77.52,"sma_60":77.62,"sma_120":77.87},{"date":"2026-09-08","open":77.21,"high":77.31,"low":77.14,"close":77.18,"volume":1790836,"rsi_14":29.73,"sma_20":77.5,"sma_60":77.61,"sma_120":77.86},{"date":"2026-09-09","open":77.15,"high":77.18,"low":77.09,"close":77.1,"volume":1886572},{"date":"2026-09-10","open":76.95,"high":77.05,"low":76.82,"close":76.82,"volume":2275255,"rsi_14":20.82,"sma_20":77.45,"sma_60":77.58,"sma_120":77.84},{"date":"2026-09-11","open":76.85,"high":76.88,"low":76.73,"close":76.74,"volume":2031505,"rsi_14":20.14,"sma_20":77.4,"sma_60":77.56,"sma_120":77.82},{"date":"2026-09-14","open":76.72,"high":76.82,"low":76.67,"close":76.72,"volume":2157033,"rsi_14":17.52,"sma_20":77.35,"sma_60":77.54,"sma_120":77.81},{"date":"2026-09-15","open":76.7,"high":76.73,"low":76.69,"close":76.7,"volume":2123696,"rsi_14":9.45,"sma_20":77.31,"sma_60":77.52,"sma_120":77.8},{"date":"2026-09-16","open":76.76,"high":76.85,"low":76.62,"close":76.63,"volume":2225943},{"date":"2026-09-17","open":76.76,"high":76.78,"low":76.72,"close":76.77,"volume":2441712,"rsi_14":18.44,"sma_20":77.21,"sma_60":77.49,"sma_120":77.78},{"date":"2026-09-18","open":76.68,"high":76.69,"low":76.64,"close":76.65,"volume":1670059,"rsi_14":19.12,"sma_20":77.16,"sma_60":77.47,"sma_120":77.76},{"date":"2026-09-21","open":76.71,"high":76.73,"low":76.65,"close":76.7,"volume":4443300,"rsi_14":21.43,"sma_20":77.12,"sma_60":77.45,"sma_120":77.75},{"date":"2026-09-22","open":76.72,"high":76.79,"low":76.66,"close":76.73,"volume":1664057,"rsi_14":31.73,"sma_20":77.08,"sma_60":77.43,"sma_120":77.74},{"date":"2026-09-23","open":76.67,"high":76.72,"low":76.34,"close":76.42,"volume":2903260},{"date":"2026-09-24","open":76.49,"high":76.56,"low":76.34,"close":76.35,"volume":2988484,"rsi_14":16.73,"sma_20":76.94,"sma_60":77.38,"sma_120":77.71},{"date":"2026-09-25","open":76.43,"high":76.5,"low":76.35,"close":76.5,"volume":20224894,"rsi_14":25.34,"sma_20":76.89,"sma_60":77.36,"sma_120":77.69},{"date":"2026-09-28","open":76.08,"high":76.16,"low":76.0,"close":76.07,"volume":2846441,"rsi_14":23.27,"sma_20":76.83,"sma_60":77.33,"sma_120":77.68},{"date":"2026-09-29","open":76.05,"high":76.12,"low":76.0,"close":76.1,"volume":3687214,"rsi_14":26.14,"sma_20":76.77,"sma_60":77.31,"sma_120":77.66},{"date":"2026-09-30","open":76.18,"high":76.22,"low":76.08,"close":76.13,"volume":3447332,"rsi_14":33.59,"sma_20":76.74,"sma_60":77.29,"sma_120":77.64},{"date":"2026-10-01","open":76.11,"high":76.35,"low":76.02,"close":76.3,"volume":4890665},{"date":"2026-10-02","open":76.48,"high":76.48,"low":76.18,"close":76.21,"volume":5761682,"rsi_14":31.39,"sma_20":76.64,"sma_60":77.24,"sma_120":77.61},{"date":"2026-10-05","open":76.26,"high":76.27,"low":76.17,"close":76.25,"volume":2711653},{"date":"2026-10-06","open":76.29,"high":76.35,"low":76.27,"close":76.31,"volume":3453608,"rsi_14":38.41,"sma_20":76.55,"sma_60":77.2,"sma_120":77.57},{"date":"2026-10-07","open":76.21,"high":76.38,"low":76.21,"close":76.36,"volume":2258148},{"date":"2026-10-08","open":76.32,"high":76.44,"low":76.25,"close":76.41,"volume":3625055,"rsi_14":40.16,"sma_20":76.49,"sma_60":77.16,"sma_120":77.54},{"date":"2026-10-09","open":76.38,"high":76.42,"low":76.33,"close":76.38,"volume":2192420,"rsi_14":36.67,"sma_20":76.47,"sma_60":77.14,"sma_120":77.52},{"date":"2026-10-12","open":76.36,"high":76.4,"low":76.27,"close":76.39,"volume":2022330,"rsi_14":35.86,"sma_20":76.46,"sma_60":77.12,"sma_120":77.5},{"date":"2026-10-13","open":76.41,"high":76.44,"low":76.35,"close":76.37,"volume":4099472,"rsi_14":47.73,"sma_20":76.44,"sma_60":77.1,"sma_120":77.49},{"date":"2026-10-14","open":76.2,"high":76.43,"low":76.16,"close":76.41,"volume":3088192,"rsi_14":53.22,"sma_20":76.43,"sma_60":77.08,"sma_120":77.47},{"date":"2026-10-15","open":76.61,"high":76.68,"low":76.52,"close":76.56,"volume":4874377,"rsi_14":54.29,"sma_20":76.42,"sma_60":77.06,"sma_120":77.46},{"date":"2026-10-16","open":76.56,"high":76.68,"low":76.53,"close":76.63,"volume":2735447,"rsi_14":69.62,"sma_20":76.42,"sma_60":77.05,"sma_120":77.44},{"date":"2026-10-19","open":76.61,"high":76.64,"low":76.51,"close":76.53,"volume":2484026,"rsi_14":59.88,"sma_20":76.41,"sma_60":77.03,"sma_120":77.42},{"date":"2026-10-20","open":76.56,"high":76.64,"low":76.5,"close":76.53,"volume":1909272,"rsi_14":58.54,"sma_20":76.4,"sma_60":77.02,"sma_120":77.41},{"date":"2026-10-21","open":76.57,"high":76.62,"low":76.45,"close":76.53,"volume":2520558,"rsi_14":65.73,"sma_20":76.41,"sma_60":77.0,"sma_120":77.4},{"date":"2026-10-22","open":76.7,"high":76.91,"low":76.59,"close":76.83,"volume":2391034,"rsi_14":83.78,"sma_20":76.43,"sma_60":76.99,"sma_120":77.39},{"date":"2026-10-23","open":76.83,"high":76.83,"low":76.8,"close":76.8,"volume":0,"rsi_14":83.78,"sma_20":76.43,"sma_60":76.99,"sma_120":77.39}],"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 Short-Term Bond Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}