{"status":"ok","report":{"price_analysis":{"current":77.05,"change_1d":-0.1,"change_7d":0.3,"change_30d":-1.9,"high_30d":78.75,"low_30d":76.39,"position_in_range":28.0,"support":76.63,"resistance":78.51},"summary":"iShares iBoxx $ High Yield Corporate Bond ETF(HYG)은(는) High Yield Bond를 추종하는 ETF입니다, 순자산 $16.11B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 51.8로 중립 구간입니다. MACD(-0.36)가 시그널선(-0.43)을 상회합니다(골든크로스). 현재가가 SMA20(77)과 SMA60(78) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 77~77 (현재 위치 46%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 52","rsi_14":51.75879396984909,"macd":-0.35516688359739135,"macd_signal":-0.42649925380155895,"sma_20":77.08449999999999,"sma_60":78.48933333333335,"bb_upper":77.47290571571489,"bb_lower":76.6960942842851,"atr_14":0.28392857142857103},"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":55,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.8,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.9,"unit":"%","percentile":44,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":5.4265,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.43,"summary":"배당수익률 5.43%","metrics":[{"name":"배당수익률","value":5.43,"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":"2026-10-24T00:14:38.484239+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"High Yield Bond","issuer":"iShares","category":"High Yield Bond","expense_ratio":0.49,"aum":16106322900.0,"aum_display":"$16.11B","dividend_yield":5.84,"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":77.05,"change_pct":-0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":87.42},{"date":"2016-10-25","close":87.37},{"date":"2016-10-26","close":87.02},{"date":"2016-10-27","close":86.7},{"date":"2016-10-28","close":86.28},{"date":"2016-10-31","close":86.02},{"date":"2016-11-01","close":85.3},{"date":"2016-11-02","close":84.92},{"date":"2016-11-03","close":84.94},{"date":"2016-11-04","close":84.98},{"date":"2016-11-07","close":86.17},{"date":"2016-11-08","close":85.98},{"date":"2016-11-09","close":85.38},{"date":"2016-11-10","close":84.26},{"date":"2016-11-11","close":83.47},{"date":"2016-11-14","close":84.09},{"date":"2016-11-15","close":85.2},{"date":"2016-11-16","close":84.86},{"date":"2016-11-17","close":84.63},{"date":"2016-11-18","close":84.63},{"date":"2016-11-21","close":85.31},{"date":"2016-11-22","close":85.94},{"date":"2016-11-23","close":85.62},{"date":"2016-11-25","close":85.73},{"date":"2016-11-28","close":85.72},{"date":"2016-11-29","close":85.61},{"date":"2016-11-30","close":85.65},{"date":"2016-12-01","close":84.87},{"date":"2016-12-02","close":85.38},{"date":"2016-12-05","close":85.6},{"date":"2016-12-06","close":86.03},{"date":"2016-12-07","close":86.46},{"date":"2016-12-08","close":86.45},{"date":"2016-12-09","close":86.49},{"date":"2016-12-12","close":86.37},{"date":"2016-12-13","close":86.58},{"date":"2016-12-14","close":85.93},{"date":"2016-12-15","close":85.97},{"date":"2016-12-16","close":86.05},{"date":"2016-12-19","close":86.27},{"date":"2016-12-20","close":86.39},{"date":"2016-12-21","close":86.54},{"date":"2016-12-22","close":86.44},{"date":"2016-12-23","close":86.6},{"date":"2016-12-27","close":86.52},{"date":"2016-12-28","close":86.4},{"date":"2016-12-29","close":86.52},{"date":"2016-12-30","close":86.55},{"date":"2017-01-03","close":86.91},{"date":"2017-01-04","close":87.38},{"date":"2017-01-05","close":87.25},{"date":"2017-01-06","close":87.23},{"date":"2017-01-09","close":87.21},{"date":"2017-01-10","close":87.22},{"date":"2017-01-11","close":87.27},{"date":"2017-01-12","close":87.29},{"date":"2017-01-13","close":87.32},{"date":"2017-01-17","close":87.23},{"date":"2017-01-18","close":87.31},{"date":"2017-01-19","close":87.03},{"date":"2017-01-20","close":87.2},{"date":"2017-01-23","close":87.2},{"date":"2017-01-24","close":87.26},{"date":"2017-01-25","close":87.57},{"date":"2017-01-26","close":87.53},{"date":"2017-01-27","close":87.61},{"date":"2017-01-30","close":87.43},{"date":"2017-01-31","close":87.34},{"date":"2017-02-01","close":87.28},{"date":"2017-02-02","close":87.33},{"date":"2017-02-03","close":87.48},{"date":"2017-02-06","close":87.42},{"date":"2017-02-07","close":87.29},{"date":"2017-02-08","close":87.35},{"date":"2017-02-09","close":87.47},{"date":"2017-02-10","close":87.53},{"date":"2017-02-13","close":87.66},{"date":"2017-02-14","close":87.72},{"date":"2017-02-15","close":87.75},{"date":"2017-02-16","close":87.68},{"date":"2017-02-17","close":87.77},{"date":"2017-02-21","close":88.06},{"date":"2017-02-22","close":88.1},{"date":"2017-02-23","close":88.18},{"date":"2017-02-24","close":88.25},{"date":"2017-02-27","close":88.36},{"date":"2017-02-28","close":88.29},{"date":"2017-03-01","close":88.23},{"date":"2017-03-02","close":87.95},{"date":"2017-03-03","close":87.99},{"date":"2017-03-06","close":87.71},{"date":"2017-03-07","close":87.14},{"date":"2017-03-08","close":86.56},{"date":"2017-03-09","close":86.33},{"date":"2017-03-10","close":86.3},{"date":"2017-03-13","close":86.37},{"date":"2017-03-14","close":86.11},{"date":"2017-03-15","close":87.3},{"date":"2017-03-16","close":87.05},{"date":"2017-03-17","close":87.08},{"date":"2017-03-20","close":87.0034},{"date":"2017-03-21","close":86.29},{"date":"2017-03-22","close":86.5},{"date":"2017-03-23","close":86.53},{"date":"2017-03-24","close":86.83},{"date":"2017-03-27","close":86.74},{"date":"2017-03-28","close":87.22},{"date":"2017-03-29","close":87.4},{"date":"2017-03-30","close":87.81},{"date":"2017-03-31","close":87.78},{"date":"2017-04-03","close":87.36},{"date":"2017-04-04","close":87.39},{"date":"2017-04-05","close":87.32},{"date":"2017-04-06","close":87.43},{"date":"2017-04-07","close":87.39},{"date":"2017-04-10","close":87.51},{"date":"2017-04-11","close":87.34},{"date":"2017-04-12","close":87.4},{"date":"2017-04-13","close":87.22},{"date":"2017-04-17","close":87.48},{"date":"2017-04-18","close":87.46},{"date":"2017-04-19","close":87.38},{"date":"2017-04-20","close":87.67},{"date":"2017-04-21","close":87.6},{"date":"2017-04-24","close":88.01},{"date":"2017-04-25","close":88.17},{"date":"2017-04-26","close":88.09},{"date":"2017-04-27","close":88.15},{"date":"2017-04-28","close":88.12},{"date":"2017-05-01","close":87.79},{"date":"2017-05-02","close":87.82},{"date":"2017-05-03","close":87.9},{"date":"2017-05-04","close":87.43},{"date":"2017-05-05","close":87.58},{"date":"2017-05-08","close":87.68},{"date":"2017-05-09","close":87.62},{"date":"2017-05-10","close":88.0},{"date":"2017-05-11","close":88.01},{"date":"2017-05-12","close":87.98},{"date":"2017-05-15","close":88.18},{"date":"2017-05-16","close":88.31},{"date":"2017-05-17","close":87.92},{"date":"2017-05-18","close":88.02},{"date":"2017-05-19","close":88.18},{"date":"2017-05-22","close":88.45},{"date":"2017-05-23","close":88.44},{"date":"2017-05-24","close":88.59},{"date":"2017-05-25","close":88.52},{"date":"2017-05-26","close":88.57},{"date":"2017-05-30","close":88.66},{"date":"2017-05-31","close":88.65},{"date":"2017-06-01","close":88.53},{"date":"2017-06-02","close":88.58},{"date":"2017-06-05","close":88.5},{"date":"2017-06-06","close":88.36},{"date":"2017-06-07","close":88.18},{"date":"2017-06-08","close":88.25},{"date":"2017-06-09","close":88.32},{"date":"2017-06-12","close":88.47},{"date":"2017-06-13","close":88.63},{"date":"2017-06-14","close":88.64},{"date":"2017-06-15","close":88.3},{"date":"2017-06-16","close":88.15},{"date":"2017-06-19","close":88.42},{"date":"2017-06-20","close":88.11},{"date":"2017-06-21","close":87.6},{"date":"2017-06-22","close":87.84},{"date":"2017-06-23","close":88.2},{"date":"2017-06-26","close":88.32},{"date":"2017-06-27","close":88.04},{"date":"2017-06-28","close":88.4},{"date":"2017-06-29","close":88.18},{"date":"2017-06-30","close":88.39},{"date":"2017-07-03","close":87.97},{"date":"2017-07-05","close":87.9},{"date":"2017-07-06","close":87.68},{"date":"2017-07-07","close":87.6},{"date":"2017-07-10","close":87.7},{"date":"2017-07-11","close":87.64},{"date":"2017-07-12","close":88.21},{"date":"2017-07-13","close":88.28},{"date":"2017-07-14","close":88.53},{"date":"2017-07-17","close":88.56},{"date":"2017-07-18","close":88.6},{"date":"2017-07-19","close":88.75},{"date":"2017-07-20","close":88.8},{"date":"2017-07-21","close":88.73},{"date":"2017-07-24","close":88.8},{"date":"2017-07-25","close":88.84},{"date":"2017-07-26","close":88.97},{"date":"2017-07-27","close":88.9},{"date":"2017-07-28","close":88.91},{"date":"2017-07-31","close":88.91},{"date":"2017-08-01","close":88.63},{"date":"2017-08-02","close":88.65},{"date":"2017-08-03","close":88.48},{"date":"2017-08-04","close":88.5},{"date":"2017-08-07","close":88.46},{"date":"2017-08-08","close":88.08},{"date":"2017-08-09","close":87.74},{"date":"2017-08-10","close":87.18},{"date":"2017-08-11","close":87.33},{"date":"2017-08-14","close":87.79},{"date":"2017-08-15","close":87.82},{"date":"2017-08-16","close":87.83},{"date":"2017-08-17","close":87.34},{"date":"2017-08-18","close":87.47},{"date":"2017-08-21","close":87.56},{"date":"2017-08-22","close":87.92},{"date":"2017-08-23","close":87.93},{"date":"2017-08-24","close":88.06},{"date":"2017-08-25","close":88.22},{"date":"2017-08-28","close":88.23},{"date":"2017-08-29","close":88.12},{"date":"2017-08-30","close":88.36},{"date":"2017-08-31","close":88.6},{"date":"2017-09-01","close":88.32},{"date":"2017-09-05","close":88.12},{"date":"2017-09-06","close":88.06},{"date":"2017-09-07","close":88.07},{"date":"2017-09-08","close":87.79},{"date":"2017-09-11","close":88.07},{"date":"2017-09-12","close":88.18},{"date":"2017-09-13","close":88.21},{"date":"2017-09-14","close":88.33},{"date":"2017-09-15","close":88.41},{"date":"2017-09-18","close":88.37},{"date":"2017-09-19","close":88.46},{"date":"2017-09-20","close":88.45},{"date":"2017-09-21","close":88.34},{"date":"2017-09-22","close":88.43},{"date":"2017-09-25","close":88.48},{"date":"2017-09-26","close":88.59},{"date":"2017-09-27","close":88.63},{"date":"2017-09-28","close":88.63},{"date":"2017-09-29","close":88.76},{"date":"2017-10-02","close":88.35},{"date":"2017-10-03","close":88.51},{"date":"2017-10-04","close":88.42},{"date":"2017-10-05","close":88.53},{"date":"2017-10-06","close":88.4},{"date":"2017-10-09","close":88.41},{"date":"2017-10-10","close":88.48},{"date":"2017-10-11","close":88.39},{"date":"2017-10-12","close":88.29},{"date":"2017-10-13","close":88.33},{"date":"2017-10-16","close":88.38},{"date":"2017-10-17","close":88.51},{"date":"2017-10-18","close":88.6},{"date":"2017-10-19","close":88.61},{"date":"2017-10-20","close":88.69},{"date":"2017-10-23","close":88.59},{"date":"2017-10-24","close":88.59},{"date":"2017-10-25","close":88.34},{"date":"2017-10-26","close":88.23},{"date":"2017-10-27","close":88.47},{"date":"2017-10-30","close":88.45},{"date":"2017-10-31","close":88.47},{"date":"2017-11-01","close":88.02},{"date":"2017-11-02","close":87.97},{"date":"2017-11-03","close":87.98},{"date":"2017-11-06","close":87.99},{"date":"2017-11-07","close":87.74},{"date":"2017-11-08","close":87.35},{"date":"2017-11-09","close":86.92},{"date":"2017-11-10","close":87.11},{"date":"2017-11-13","close":87.05},{"date":"2017-11-14","close":86.68},{"date":"2017-11-15","close":86.68},{"date":"2017-11-16","close":87.53},{"date":"2017-11-17","close":87.47},{"date":"2017-11-20","close":87.49},{"date":"2017-11-21","close":87.67},{"date":"2017-11-22","close":87.81},{"date":"2017-11-24","close":87.87},{"date":"2017-11-27","close":87.6},{"date":"2017-11-28","close":87.87},{"date":"2017-11-29","close":87.76},{"date":"2017-11-30","close":87.78},{"date":"2017-12-01","close":87.38},{"date":"2017-12-04","close":87.35},{"date":"2017-12-05","close":87.3},{"date":"2017-12-06","close":87.22},{"date":"2017-12-07","close":87.26},{"date":"2017-12-08","close":87.35},{"date":"2017-12-11","close":87.37},{"date":"2017-12-12","close":87.33},{"date":"2017-12-13","close":87.38},{"date":"2017-12-14","close":87.2},{"date":"2017-12-15","close":87.21},{"date":"2017-12-18","close":87.3},{"date":"2017-12-19","close":87.12},{"date":"2017-12-20","close":87.19},{"date":"2017-12-21","close":86.92},{"date":"2017-12-22","close":87.0},{"date":"2017-12-26","close":87.13},{"date":"2017-12-27","close":87.17},{"date":"2017-12-28","close":87.13},{"date":"2017-12-29","close":87.26},{"date":"2018-01-02","close":55.5493},{"date":"2018-01-03","close":55.8164},{"date":"2018-01-04","close":55.9118},{"date":"2018-01-05","close":55.95},{"date":"2018-01-08","close":55.9054},{"date":"2018-01-09","close":55.7337},{"date":"2018-01-10","close":55.6129},{"date":"2018-01-11","close":55.7973},{"date":"2018-01-12","close":55.7019},{"date":"2018-01-16","close":55.6701},{"date":"2018-01-17","close":55.6765},{"date":"2018-01-18","close":55.6192},{"date":"2018-01-19","close":55.6765},{"date":"2018-01-22","close":55.7274},{"date":"2018-01-23","close":55.8927},{"date":"2018-01-24","close":55.8101},{"date":"2018-01-25","close":55.7719},{"date":"2018-01-26","close":55.8164},{"date":"2018-01-29","close":55.6192},{"date":"2018-01-30","close":55.4284},{"date":"2018-01-31","close":55.5239},{"date":"2018-02-01","close":55.4191},{"date":"2018-02-02","close":55.0678},{"date":"2018-02-05","close":54.7613},{"date":"2018-02-06","close":55.0933},{"date":"2018-02-07","close":54.889},{"date":"2018-02-08","close":54.41},{"date":"2018-02-09","close":54.2567},{"date":"2018-02-12","close":54.6271},{"date":"2018-02-13","close":54.4547},{"date":"2018-02-14","close":54.5505},{"date":"2018-02-15","close":54.9911},{"date":"2018-02-16","close":55.2147},{"date":"2018-02-20","close":55.0231},{"date":"2018-02-21","close":54.774},{"date":"2018-02-22","close":54.8124},{"date":"2018-02-23","close":55.1764},{"date":"2018-02-26","close":55.2722},{"date":"2018-02-27","close":55.1253},{"date":"2018-02-28","close":55.0423},{"date":"2018-03-01","close":54.6774},{"date":"2018-03-02","close":54.9852},{"date":"2018-03-05","close":54.9852},{"date":"2018-03-06","close":55.0622},{"date":"2018-03-07","close":54.9275},{"date":"2018-03-08","close":54.9916},{"date":"2018-03-09","close":55.1904},{"date":"2018-03-12","close":55.1006},{"date":"2018-03-13","close":54.9275},{"date":"2018-03-14","close":54.8634},{"date":"2018-03-15","close":54.9019},{"date":"2018-03-16","close":55.0173},{"date":"2018-03-19","close":54.7928},{"date":"2018-03-20","close":54.9019},{"date":"2018-03-21","close":54.9211},{"date":"2018-03-22","close":54.594},{"date":"2018-03-23","close":54.453},{"date":"2018-03-26","close":54.8056},{"date":"2018-03-27","close":54.7543},{"date":"2018-03-28","close":54.7287},{"date":"2018-03-29","close":54.9147},{"date":"2018-04-02","close":54.7015},{"date":"2018-04-03","close":54.8561},{"date":"2018-04-04","close":54.9784},{"date":"2018-04-05","close":55.0235},{"date":"2018-04-06","close":54.9011},{"date":"2018-04-09","close":55.1072},{"date":"2018-04-10","close":55.3068},{"date":"2018-04-11","close":55.3261},{"date":"2018-04-12","close":55.5257},{"date":"2018-04-13","close":55.5579},{"date":"2018-04-16","close":55.6416},{"date":"2018-04-17","close":55.6673},{"date":"2018-04-18","close":55.6094},{"date":"2018-04-19","close":55.4355},{"date":"2018-04-20","close":55.3003},{"date":"2018-04-23","close":55.1523},{"date":"2018-04-24","close":55.0428},{"date":"2018-04-25","close":55.0492},{"date":"2018-04-26","close":55.2424},{"date":"2018-04-27","close":55.2166},{"date":"2018-04-30","close":55.178},{"date":"2018-05-01","close":55.2187},{"date":"2018-05-02","close":55.1993},{"date":"2018-05-03","close":55.1928},{"date":"2018-05-04","close":55.2317},{"date":"2018-05-07","close":55.2834},{"date":"2018-05-08","close":55.1993},{"date":"2018-05-09","close":55.2899},{"date":"2018-05-10","close":55.4515},{"date":"2018-05-11","close":55.4321},{"date":"2018-05-14","close":55.445},{"date":"2018-05-15","close":55.1735},{"date":"2018-05-16","close":55.2446},{"date":"2018-05-17","close":55.2769},{"date":"2018-05-18","close":55.2187},{"date":"2018-05-21","close":55.2963},{"date":"2018-05-22","close":55.3351},{"date":"2018-05-23","close":55.3804},{"date":"2018-05-24","close":55.4127},{"date":"2018-05-25","close":55.3222},{"date":"2018-05-29","close":55.0894},{"date":"2018-05-30","close":55.2575},{"date":"2018-05-31","close":55.2058},{"date":"2018-06-01","close":55.3318},{"date":"2018-06-04","close":55.4487},{"date":"2018-06-05","close":55.5137},{"date":"2018-06-06","close":55.65},{"date":"2018-06-07","close":55.6696},{"date":"2018-06-08","close":55.6371},{"date":"2018-06-11","close":55.741},{"date":"2018-06-12","close":55.7865},{"date":"2018-06-13","close":55.8059},{"date":"2018-06-14","close":55.9683},{"date":"2018-06-15","close":55.9359},{"date":"2018-06-18","close":55.9294},{"date":"2018-06-19","close":55.8514},{"date":"2018-06-20","close":55.9099},{"date":"2018-06-21","close":55.793},{"date":"2018-06-22","close":55.7994},{"date":"2018-06-25","close":55.6696},{"date":"2018-06-26","close":55.6631},{"date":"2018-06-27","close":55.5461},{"date":"2018-06-28","close":55.3902},{"date":"2018-06-29","close":55.2603},{"date":"2018-07-02","close":55.3132},{"date":"2018-07-03","close":55.3197},{"date":"2018-07-05","close":55.5285},{"date":"2018-07-06","close":55.672},{"date":"2018-07-09","close":55.7569},{"date":"2018-07-10","close":55.7634},{"date":"2018-07-11","close":55.6786},{"date":"2018-07-12","close":55.8547},{"date":"2018-07-13","close":55.8547},{"date":"2018-07-16","close":55.8156},{"date":"2018-07-17","close":55.8351},{"date":"2018-07-18","close":55.8613},{"date":"2018-07-19","close":55.8351},{"date":"2018-07-20","close":55.8613},{"date":"2018-07-23","close":55.8416},{"date":"2018-07-24","close":55.9591},{"date":"2018-07-25","close":56.0635},{"date":"2018-07-26","close":56.07},{"date":"2018-07-27","close":56.0505},{"date":"2018-07-30","close":56.07},{"date":"2018-07-31","close":56.1875},{"date":"2018-08-01","close":56.2379},{"date":"2018-08-02","close":56.2707},{"date":"2018-08-03","close":56.3165},{"date":"2018-08-06","close":56.4214},{"date":"2018-08-07","close":56.4476},{"date":"2018-08-08","close":56.4148},{"date":"2018-08-09","close":56.3755},{"date":"2018-08-10","close":56.2772},{"date":"2018-08-13","close":56.2379},{"date":"2018-08-14","close":56.3362},{"date":"2018-08-15","close":56.2379},{"date":"2018-08-16","close":56.31},{"date":"2018-08-17","close":56.3755},{"date":"2018-08-20","close":56.4017},{"date":"2018-08-21","close":56.4869},{"date":"2018-08-22","close":56.5065},{"date":"2018-08-23","close":56.5},{"date":"2018-08-24","close":56.5983},{"date":"2018-08-27","close":56.6179},{"date":"2018-08-28","close":56.5917},{"date":"2018-08-29","close":56.559},{"date":"2018-08-30","close":56.5131},{"date":"2018-08-31","close":56.5852},{"date":"2018-09-04","close":56.4674},{"date":"2018-09-05","close":56.4082},{"date":"2018-09-06","close":56.4543},{"date":"2018-09-07","close":56.395},{"date":"2018-09-10","close":56.5069},{"date":"2018-09-11","close":56.52},{"date":"2018-09-12","close":56.6517},{"date":"2018-09-13","close":56.757},{"date":"2018-09-14","close":56.8096},{"date":"2018-09-17","close":56.7701},{"date":"2018-09-18","close":56.7635},{"date":"2018-09-19","close":56.6583},{"date":"2018-09-20","close":56.7372},{"date":"2018-09-21","close":56.7504},{"date":"2018-09-24","close":56.724},{"date":"2018-09-25","close":56.678},{"date":"2018-09-26","close":56.7372},{"date":"2018-09-27","close":56.8425},{"date":"2018-09-28","close":56.882},{"date":"2018-10-01","close":57.0466},{"date":"2018-10-02","close":57.0003},{"date":"2018-10-03","close":56.8483},{"date":"2018-10-04","close":56.6367},{"date":"2018-10-05","close":56.3855},{"date":"2018-10-08","close":56.26},{"date":"2018-10-09","close":56.3459},{"date":"2018-10-10","close":55.9426},{"date":"2018-10-11","close":55.9889},{"date":"2018-10-12","close":56.2864},{"date":"2018-10-15","close":56.2467},{"date":"2018-10-16","close":56.4384},{"date":"2018-10-17","close":56.326},{"date":"2018-10-18","close":56.0881},{"date":"2018-10-19","close":56.1211},{"date":"2018-10-22","close":56.1476},{"date":"2018-10-23","close":56.0947},{"date":"2018-10-24","close":55.8171},{"date":"2018-10-25","close":55.9294},{"date":"2018-10-26","close":55.6783},{"date":"2018-10-29","close":55.6254},{"date":"2018-10-30","close":55.7576},{"date":"2018-10-31","close":55.7576},{"date":"2018-11-01","close":56.0133},{"date":"2018-11-02","close":55.9801},{"date":"2018-11-05","close":56.0266},{"date":"2018-11-06","close":56.1727},{"date":"2018-11-07","close":56.4983},{"date":"2018-11-08","close":56.3587},{"date":"2018-11-09","close":56.0399},{"date":"2018-11-12","close":55.6945},{"date":"2018-11-13","close":55.6014},{"date":"2018-11-14","close":55.4951},{"date":"2018-11-15","close":55.4819},{"date":"2018-11-16","close":55.3158},{"date":"2018-11-19","close":55.1431},{"date":"2018-11-20","close":54.9704},{"date":"2018-11-21","close":55.2494},{"date":"2018-11-23","close":54.9438},{"date":"2018-11-26","close":55.2029},{"date":"2018-11-27","close":55.1763},{"date":"2018-11-28","close":55.6347},{"date":"2018-11-29","close":55.648},{"date":"2018-11-30","close":55.535},{"date":"2018-12-03","close":55.9194},{"date":"2018-12-04","close":55.5724},{"date":"2018-12-06","close":55.3789},{"date":"2018-12-07","close":55.2721},{"date":"2018-12-10","close":55.3121},{"date":"2018-12-11","close":55.4123},{"date":"2018-12-12","close":55.5924},{"date":"2018-12-13","close":55.7259},{"date":"2018-12-14","close":55.4923},{"date":"2018-12-17","close":55.132},{"date":"2018-12-18","close":55.0321},{"date":"2018-12-19","close":54.5359},{"date":"2018-12-20","close":54.0599},{"date":"2018-12-21","close":53.7917},{"date":"2018-12-24","close":53.3894},{"date":"2018-12-26","close":54.2879},{"date":"2018-12-27","close":54.2544},{"date":"2018-12-28","close":54.3348},{"date":"2018-12-31","close":54.375},{"date":"2019-01-02","close":54.3013},{"date":"2019-01-03","close":54.3281},{"date":"2019-01-04","close":55.2399},{"date":"2019-01-07","close":55.7763},{"date":"2019-01-08","close":56.1383},{"date":"2019-01-09","close":56.2054},{"date":"2019-01-10","close":56.4267},{"date":"2019-01-11","close":56.2456},{"date":"2019-01-14","close":56.0646},{"date":"2019-01-15","close":56.2523},{"date":"2019-01-16","close":56.3395},{"date":"2019-01-17","close":56.4937},{"date":"2019-01-18","close":56.6546},{"date":"2019-01-22","close":56.2792},{"date":"2019-01-23","close":56.3931},{"date":"2019-01-24","close":56.4535},{"date":"2019-01-25","close":56.5943},{"date":"2019-01-28","close":56.5071},{"date":"2019-01-29","close":56.4736},{"date":"2019-01-30","close":56.9228},{"date":"2019-01-31","close":57.0636},{"date":"2019-02-01","close":57.036},{"date":"2019-02-04","close":57.1707},{"date":"2019-02-05","close":57.3728},{"date":"2019-02-06","close":57.3189},{"date":"2019-02-07","close":57.1235},{"date":"2019-02-08","close":57.1101},{"date":"2019-02-11","close":57.137},{"date":"2019-02-12","close":57.4131},{"date":"2019-02-13","close":57.3324},{"date":"2019-02-14","close":57.3391},{"date":"2019-02-15","close":57.5209},{"date":"2019-02-19","close":57.5411},{"date":"2019-02-20","close":57.5883},{"date":"2019-02-21","close":57.5344},{"date":"2019-02-22","close":57.6489},{"date":"2019-02-25","close":57.6961},{"date":"2019-02-26","close":57.7701},{"date":"2019-02-27","close":57.7904},{"date":"2019-02-28","close":57.7567},{"date":"2019-03-01","close":57.9204},{"date":"2019-03-04","close":57.8325},{"date":"2019-03-05","close":57.8054},{"date":"2019-03-06","close":57.7107},{"date":"2019-03-07","close":57.67},{"date":"2019-03-08","close":57.5753},{"date":"2019-03-11","close":57.7648},{"date":"2019-03-12","close":57.8663},{"date":"2019-03-13","close":58.0219},{"date":"2019-03-14","close":57.9813},{"date":"2019-03-15","close":58.0354},{"date":"2019-03-18","close":58.0151},{"date":"2019-03-19","close":58.049},{"date":"2019-03-20","close":58.2993},{"date":"2019-03-21","close":58.2857},{"date":"2019-03-22","close":58.076},{"date":"2019-03-25","close":58.0557},{"date":"2019-03-26","close":58.1978},{"date":"2019-03-27","close":58.2384},{"date":"2019-03-28","close":58.3534},{"date":"2019-03-29","close":58.5023},{"date":"2019-04-01","close":58.488},{"date":"2019-04-02","close":58.5152},{"date":"2019-04-03","close":58.5355},{"date":"2019-04-04","close":58.6239},{"date":"2019-04-05","close":58.7326},{"date":"2019-04-08","close":58.6987},{"date":"2019-04-09","close":58.6579},{"date":"2019-04-10","close":58.9161},{"date":"2019-04-11","close":59.0044},{"date":"2019-04-12","close":59.0928},{"date":"2019-04-15","close":59.052},{"date":"2019-04-16","close":59.018},{"date":"2019-04-17","close":58.8753},{"date":"2019-04-18","close":58.9025},{"date":"2019-04-22","close":58.8006},{"date":"2019-04-23","close":59.0044},{"date":"2019-04-24","close":58.9229},{"date":"2019-04-25","close":58.9501},{"date":"2019-04-26","close":59.0996},{"date":"2019-04-29","close":59.0724},{"date":"2019-04-30","close":59.0792},{"date":"2019-05-01","close":58.8854},{"date":"2019-05-02","close":58.9263},{"date":"2019-05-03","close":59.0764},{"date":"2019-05-06","close":59.1038},{"date":"2019-05-07","close":58.7489},{"date":"2019-05-08","close":58.7694},{"date":"2019-05-09","close":58.6806},{"date":"2019-05-10","close":58.8444},{"date":"2019-05-13","close":58.3053},{"date":"2019-05-14","close":58.435},{"date":"2019-05-15","close":58.4896},{"date":"2019-05-16","close":58.667},{"date":"2019-05-17","close":58.6466},{"date":"2019-05-20","close":58.5919},{"date":"2019-05-21","close":58.7762},{"date":"2019-05-22","close":58.824},{"date":"2019-05-23","close":58.5305},{"date":"2019-05-24","close":58.4486},{"date":"2019-05-28","close":58.394},{"date":"2019-05-29","close":58.2371},{"date":"2019-05-30","close":58.3599},{"date":"2019-05-31","close":57.9368},{"date":"2019-06-03","close":58.0301},{"date":"2019-06-04","close":58.6128},{"date":"2019-06-05","close":58.7499},{"date":"2019-06-06","close":58.8732},{"date":"2019-06-07","close":59.0241},{"date":"2019-06-10","close":59.1132},{"date":"2019-06-11","close":59.1954},{"date":"2019-06-12","close":59.0583},{"date":"2019-06-13","close":59.1954},{"date":"2019-06-14","close":59.1543},{"date":"2019-06-17","close":59.0652},{"date":"2019-06-18","close":59.4765},{"date":"2019-06-19","close":59.7576},{"date":"2019-06-20","close":60.0592},{"date":"2019-06-21","close":59.8673},{"date":"2019-06-24","close":59.8604},{"date":"2019-06-25","close":59.6068},{"date":"2019-06-26","close":59.5794},{"date":"2019-06-27","close":59.7439},{"date":"2019-06-28","close":59.7644},{"date":"2019-07-01","close":59.7823},{"date":"2019-07-02","close":59.9132},{"date":"2019-07-03","close":60.1404},{"date":"2019-07-05","close":59.8994},{"date":"2019-07-08","close":59.7823},{"date":"2019-07-09","close":59.7135},{"date":"2019-07-10","close":59.8788},{"date":"2019-07-11","close":59.7617},{"date":"2019-07-12","close":59.8581},{"date":"2019-07-15","close":59.8994},{"date":"2019-07-16","close":59.7754},{"date":"2019-07-17","close":59.6997},{"date":"2019-07-18","close":59.7273},{"date":"2019-07-19","close":59.624},{"date":"2019-07-22","close":59.8237},{"date":"2019-07-23","close":59.9269},{"date":"2019-07-24","close":59.9751},{"date":"2019-07-25","close":59.8925},{"date":"2019-07-26","close":60.0233},{"date":"2019-07-29","close":59.9339},{"date":"2019-07-30","close":59.9614},{"date":"2019-07-31","close":59.8581},{"date":"2019-08-01","close":59.8284},{"date":"2019-08-02","close":59.7385},{"date":"2019-08-05","close":59.1161},{"date":"2019-08-06","close":59.4964},{"date":"2019-08-07","close":59.4895},{"date":"2019-08-08","close":59.7246},{"date":"2019-08-09","close":59.6416},{"date":"2019-08-12","close":59.4342},{"date":"2019-08-13","close":59.697},{"date":"2019-08-14","close":59.1645},{"date":"2019-08-15","close":59.3374},{"date":"2019-08-16","close":59.5379},{"date":"2019-08-19","close":59.7108},{"date":"2019-08-20","close":59.7592},{"date":"2019-08-21","close":60.0151},{"date":"2019-08-22","close":60.1257},{"date":"2019-08-23","close":59.8491},{"date":"2019-08-26","close":60.1464},{"date":"2019-08-27","close":60.1188},{"date":"2019-08-28","close":60.264},{"date":"2019-08-29","close":60.3262},{"date":"2019-08-30","close":60.2709},{"date":"2019-09-03","close":60.098},{"date":"2019-09-04","close":60.223},{"date":"2019-09-05","close":60.4591},{"date":"2019-09-06","close":60.5147},{"date":"2019-09-09","close":60.5772},{"date":"2019-09-10","close":60.6119},{"date":"2019-09-11","close":60.6049},{"date":"2019-09-12","close":60.6397},{"date":"2019-09-13","close":60.5285},{"date":"2019-09-16","close":60.7438},{"date":"2019-09-17","close":60.7786},{"date":"2019-09-18","close":60.7438},{"date":"2019-09-19","close":60.6744},{"date":"2019-09-20","close":60.7508},{"date":"2019-09-23","close":60.723},{"date":"2019-09-24","close":60.6397},{"date":"2019-09-25","close":60.5772},{"date":"2019-09-26","close":60.5355},{"date":"2019-09-27","close":60.4661},{"date":"2019-09-30","close":60.5355},{"date":"2019-10-01","close":60.396},{"date":"2019-10-02","close":60.0405},{"date":"2019-10-03","close":60.0753},{"date":"2019-10-04","close":60.2636},{"date":"2019-10-07","close":60.2148},{"date":"2019-10-08","close":59.9917},{"date":"2019-10-09","close":60.1729},{"date":"2019-10-10","close":60.2496},{"date":"2019-10-11","close":60.5006},{"date":"2019-10-14","close":60.5425},{"date":"2019-10-15","close":60.6749},{"date":"2019-10-16","close":60.6262},{"date":"2019-10-17","close":60.7098},{"date":"2019-10-18","close":60.7238},{"date":"2019-10-21","close":60.7447},{"date":"2019-10-22","close":60.7586},{"date":"2019-10-23","close":60.8144},{"date":"2019-10-24","close":60.8841},{"date":"2019-10-25","close":60.9329},{"date":"2019-10-28","close":60.926},{"date":"2019-10-29","close":60.8144},{"date":"2019-10-30","close":60.7377},{"date":"2019-10-31","close":60.5285},{"date":"2019-11-01","close":60.7883},{"date":"2019-11-04","close":60.9143},{"date":"2019-11-05","close":60.8513},{"date":"2019-11-06","close":60.7813},{"date":"2019-11-07","close":60.7533},{"date":"2019-11-08","close":60.8093},{"date":"2019-11-11","close":60.7743},{"date":"2019-11-12","close":60.7883},{"date":"2019-11-13","close":60.7253},{"date":"2019-11-14","close":60.6903},{"date":"2019-11-15","close":60.8723},{"date":"2019-11-18","close":60.7953},{"date":"2019-11-19","close":60.5782},{"date":"2019-11-20","close":60.4522},{"date":"2019-11-21","close":60.4662},{"date":"2019-11-22","close":60.6973},{"date":"2019-11-25","close":60.8583},{"date":"2019-11-26","close":60.9283},{"date":"2019-11-27","close":61.0053},{"date":"2019-11-29","close":60.8723},{"date":"2019-12-02","close":60.8309},{"date":"2019-12-03","close":60.7465},{"date":"2019-12-04","close":60.9292},{"date":"2019-12-05","close":61.0206},{"date":"2019-12-06","close":61.105},{"date":"2019-12-09","close":61.105},{"date":"2019-12-10","close":61.2526},{"date":"2019-12-11","close":61.3791},{"date":"2019-12-12","close":61.5197},{"date":"2019-12-13","close":61.5829},{"date":"2019-12-16","close":61.7025},{"date":"2019-12-17","close":61.8923},{"date":"2019-12-18","close":62.0047},{"date":"2019-12-19","close":61.9723},{"date":"2019-12-20","close":61.8805},{"date":"2019-12-23","close":61.9088},{"date":"2019-12-24","close":61.9581},{"date":"2019-12-26","close":62.0499},{"date":"2019-12-27","close":62.0216},{"date":"2019-12-30","close":61.9793},{"date":"2019-12-31","close":62.0358},{"date":"2020-01-02","close":62.2968},{"date":"2020-01-03","close":62.2333},{"date":"2020-01-06","close":62.1698},{"date":"2020-01-07","close":62.1134},{"date":"2020-01-08","close":62.1698},{"date":"2020-01-09","close":62.332},{"date":"2020-01-10","close":62.3532},{"date":"2020-01-13","close":62.3532},{"date":"2020-01-14","close":62.3461},{"date":"2020-01-15","close":62.3602},{"date":"2020-01-16","close":62.3814},{"date":"2020-01-17","close":62.332},{"date":"2020-01-21","close":62.198},{"date":"2020-01-22","close":62.3109},{"date":"2020-01-23","close":62.1204},{"date":"2020-01-24","close":61.8594},{"date":"2020-01-27","close":61.4432},{"date":"2020-01-28","close":61.9723},{"date":"2020-01-29","close":61.937},{"date":"2020-01-30","close":62.0005},{"date":"2020-01-31","close":61.7465},{"date":"2020-02-03","close":61.7366},{"date":"2020-02-04","close":62.1049},{"date":"2020-02-05","close":62.36},{"date":"2020-02-06","close":62.4096},{"date":"2020-02-07","close":62.3175},{"date":"2020-02-10","close":62.4025},{"date":"2020-02-11","close":62.445},{"date":"2020-02-12","close":62.6079},{"date":"2020-02-13","close":62.6292},{"date":"2020-02-14","close":62.6221},{"date":"2020-02-18","close":62.4946},{"date":"2020-02-19","close":62.5229},{"date":"2020-02-20","close":62.6292},{"date":"2020-02-21","close":62.5725},{"date":"2020-02-24","close":61.8995},{"date":"2020-02-25","close":61.4674},{"date":"2020-02-26","close":61.5312},{"date":"2020-02-27","close":60.7024},{"date":"2020-02-28","close":60.9503},{"date":"2020-03-02","close":61.4128},{"date":"2020-03-03","close":61.1495},{"date":"2020-03-04","close":61.9891},{"date":"2020-03-05","close":61.2064},{"date":"2020-03-06","close":60.5162},{"date":"2020-03-09","close":57.912},{"date":"2020-03-10","close":58.8014},{"date":"2020-03-11","close":57.5207},{"date":"2020-03-12","close":55.2224},{"date":"2020-03-13","close":56.9586},{"date":"2020-03-16","close":53.8278},{"date":"2020-03-17","close":54.333},{"date":"2020-03-18","close":51.9351},{"date":"2020-03-19","close":50.7682},{"date":"2020-03-20","close":49.6297},{"date":"2020-03-23","close":48.8328},{"date":"2020-03-24","close":50.8464},{"date":"2020-03-25","close":52.2767},{"date":"2020-03-26","close":54.6674},{"date":"2020-03-27","close":54.8097},{"date":"2020-03-30","close":55.2793},{"date":"2020-03-31","close":54.8382},{"date":"2020-04-01","close":53.3329},{"date":"2020-04-02","close":53.7476},{"date":"2020-04-03","close":52.5963},{"date":"2020-04-06","close":53.8764},{"date":"2020-04-07","close":53.8764},{"date":"2020-04-08","close":55.278},{"date":"2020-04-09","close":58.8964},{"date":"2020-04-13","close":58.0526},{"date":"2020-04-14","close":58.2957},{"date":"2020-04-15","close":57.7523},{"date":"2020-04-16","close":57.695},{"date":"2020-04-17","close":57.9882},{"date":"2020-04-20","close":57.1158},{"date":"2020-04-21","close":56.0717},{"date":"2020-04-22","close":56.5652},{"date":"2020-04-23","close":56.5366},{"date":"2020-04-24","close":56.0074},{"date":"2020-04-27","close":56.2362},{"date":"2020-04-28","close":56.4079},{"date":"2020-04-29","close":57.4018},{"date":"2020-04-30","close":57.5163},{"date":"2020-05-01","close":56.5241},{"date":"2020-05-04","close":56.4451},{"date":"2020-05-05","close":56.9336},{"date":"2020-05-06","close":56.6104},{"date":"2020-05-07","close":56.7541},{"date":"2020-05-08","close":57.2928},{"date":"2020-05-11","close":57.0343},{"date":"2020-05-12","close":56.9624},{"date":"2020-05-13","close":56.6607},{"date":"2020-05-14","close":56.4667},{"date":"2020-05-15","close":56.5457},{"date":"2020-05-18","close":57.5443},{"date":"2020-05-19","close":57.6161},{"date":"2020-05-20","close":58.2268},{"date":"2020-05-21","close":58.2124},{"date":"2020-05-22","close":58.3561},{"date":"2020-05-26","close":58.7943},{"date":"2020-05-27","close":58.9165},{"date":"2020-05-28","close":58.9739},{"date":"2020-05-29","close":59.211},{"date":"2020-06-01","close":59.6589},{"date":"2020-06-02","close":60.2503},{"date":"2020-06-03","close":60.5315},{"date":"2020-06-04","close":60.344},{"date":"2020-06-05","close":60.9138},{"date":"2020-06-08","close":60.9859},{"date":"2020-06-09","close":60.5099},{"date":"2020-06-10","close":60.4233},{"date":"2020-06-11","close":58.8727},{"date":"2020-06-12","close":59.4569},{"date":"2020-06-15","close":60.0339},{"date":"2020-06-16","close":60.2791},{"date":"2020-06-17","close":59.9978},{"date":"2020-06-18","close":59.9762},{"date":"2020-06-19","close":59.7743},{"date":"2020-06-22","close":59.731},{"date":"2020-06-23","close":59.8176},{"date":"2020-06-24","close":59.2045},{"date":"2020-06-25","close":59.2261},{"date":"2020-06-26","close":58.6636},{"date":"2020-06-29","close":58.3318},{"date":"2020-06-30","close":58.8655},{"date":"2020-07-01","close":59.0488},{"date":"2020-07-02","close":59.4833},{"date":"2020-07-06","close":59.9106},{"date":"2020-07-07","close":59.5123},{"date":"2020-07-08","close":59.6716},{"date":"2020-07-09","close":59.5412},{"date":"2020-07-10","close":59.744},{"date":"2020-07-13","close":59.4181},{"date":"2020-07-14","close":59.9251},{"date":"2020-07-15","close":60.2655},{"date":"2020-07-16","close":60.3235},{"date":"2020-07-17","close":60.49},{"date":"2020-07-20","close":60.8522},{"date":"2020-07-21","close":61.1346},{"date":"2020-07-22","close":61.2578},{"date":"2020-07-23","close":61.2143},{"date":"2020-07-24","close":61.2722},{"date":"2020-07-27","close":61.4171},{"date":"2020-07-28","close":61.2578},{"date":"2020-07-29","close":61.5982},{"date":"2020-07-30","close":61.7285},{"date":"2020-07-31","close":61.8444},{"date":"2020-08-03","close":61.8597},{"date":"2020-08-04","close":61.8379},{"date":"2020-08-05","close":61.9469},{"date":"2020-08-06","close":62.0851},{"date":"2020-08-07","close":61.9324},{"date":"2020-08-10","close":61.9615},{"date":"2020-08-11","close":61.4016},{"date":"2020-08-12","close":61.4161},{"date":"2020-08-13","close":61.2489},{"date":"2020-08-14","close":61.1398},{"date":"2020-08-17","close":61.5034},{"date":"2020-08-18","close":61.5979},{"date":"2020-08-19","close":61.4234},{"date":"2020-08-20","close":61.6269},{"date":"2020-08-21","close":61.6197},{"date":"2020-08-24","close":61.9033},{"date":"2020-08-25","close":61.9687},{"date":"2020-08-26","close":61.9615},{"date":"2020-08-27","close":61.8669},{"date":"2020-08-28","close":61.9179},{"date":"2020-08-31","close":61.8306},{"date":"2020-09-01","close":62.1672},{"date":"2020-09-02","close":62.2402},{"date":"2020-09-03","close":61.8532},{"date":"2020-09-04","close":61.6853},{"date":"2020-09-08","close":61.3422},{"date":"2020-09-09","close":61.824},{"date":"2020-09-10","close":61.532},{"date":"2020-09-11","close":61.6561},{"date":"2020-09-14","close":61.5904},{"date":"2020-09-15","close":61.7583},{"date":"2020-09-16","close":61.7583},{"date":"2020-09-17","close":61.6926},{"date":"2020-09-18","close":61.5392},{"date":"2020-09-21","close":61.0428},{"date":"2020-09-22","close":61.2545},{"date":"2020-09-23","close":60.634},{"date":"2020-09-24","close":60.6705},{"date":"2020-09-25","close":60.561},{"date":"2020-09-28","close":60.9552},{"date":"2020-09-29","close":61.0063},{"date":"2020-09-30","close":61.2545},{"date":"2020-10-01","close":61.465},{"date":"2020-10-02","close":61.465},{"date":"2020-10-05","close":61.9269},{"date":"2020-10-06","close":61.7876},{"date":"2020-10-07","close":62.0076},{"date":"2020-10-08","close":62.1469},{"date":"2020-10-09","close":62.2862},{"date":"2020-10-12","close":62.6014},{"date":"2020-10-13","close":62.3228},{"date":"2020-10-14","close":62.1689},{"date":"2020-10-15","close":62.1248},{"date":"2020-10-16","close":62.0515},{"date":"2020-10-19","close":61.8316},{"date":"2020-10-20","close":62.0515},{"date":"2020-10-21","close":62.0442},{"date":"2020-10-22","close":62.1542},{"date":"2020-10-23","close":62.2275},{"date":"2020-10-26","close":61.6776},{"date":"2020-10-27","close":61.7069},{"date":"2020-10-28","close":61.1937},{"date":"2020-10-29","close":61.3697},{"date":"2020-10-30","close":61.5016},{"date":"2020-11-02","close":61.6482},{"date":"2020-11-03","close":62.1783},{"date":"2020-11-04","close":62.7601},{"date":"2020-11-05","close":62.981},{"date":"2020-11-06","close":62.7601},{"date":"2020-11-09","close":63.2387},{"date":"2020-11-10","close":63.1503},{"date":"2020-11-11","close":63.1283},{"date":"2020-11-12","close":62.7012},{"date":"2020-11-13","close":62.9147},{"date":"2020-11-16","close":63.2682},{"date":"2020-11-17","close":63.2902},{"date":"2020-11-18","close":63.1724},{"date":"2020-11-19","close":63.386},{"date":"2020-11-20","close":63.2682},{"date":"2020-11-23","close":63.3639},{"date":"2020-11-24","close":63.5553},{"date":"2020-11-25","close":63.5259},{"date":"2020-11-27","close":63.629},{"date":"2020-11-30","close":63.5627},{"date":"2020-12-01","close":63.7261},{"date":"2020-12-02","close":63.9035},{"date":"2020-12-03","close":63.9405},{"date":"2020-12-04","close":64.2066},{"date":"2020-12-07","close":64.177},{"date":"2020-12-08","close":64.1253},{"date":"2020-12-09","close":64.0292},{"date":"2020-12-10","close":64.1474},{"date":"2020-12-11","close":64.081},{"date":"2020-12-14","close":64.0957},{"date":"2020-12-15","close":64.2953},{"date":"2020-12-16","close":64.1992},{"date":"2020-12-17","close":64.295},{"date":"2020-12-18","close":64.347},{"date":"2020-12-21","close":64.1168},{"date":"2020-12-22","close":64.1985},{"date":"2020-12-23","close":64.488},{"date":"2020-12-24","close":64.6216},{"date":"2020-12-28","close":64.7033},{"date":"2020-12-29","close":64.6216},{"date":"2020-12-30","close":64.7552},{"date":"2020-12-31","close":64.8072},{"date":"2021-01-04","close":64.6736},{"date":"2021-01-05","close":64.6959},{"date":"2021-01-06","close":64.5771},{"date":"2021-01-07","close":64.7627},{"date":"2021-01-08","close":64.8592},{"date":"2021-01-11","close":64.5103},{"date":"2021-01-12","close":64.5919},{"date":"2021-01-13","close":64.7849},{"date":"2021-01-14","close":64.7701},{"date":"2021-01-15","close":64.6661},{"date":"2021-01-19","close":64.8518},{"date":"2021-01-20","close":64.9706},{"date":"2021-01-21","close":64.9334},{"date":"2021-01-22","close":64.8072},{"date":"2021-01-25","close":64.822},{"date":"2021-01-26","close":64.7256},{"date":"2021-01-27","close":64.54},{"date":"2021-01-28","close":64.733},{"date":"2021-01-29","close":64.5622},{"date":"2021-02-01","close":64.7694},{"date":"2021-02-02","close":64.9258},{"date":"2021-02-03","close":64.978},{"date":"2021-02-04","close":65.1121},{"date":"2021-02-05","close":65.209},{"date":"2021-02-08","close":65.4027},{"date":"2021-02-09","close":65.2835},{"date":"2021-02-10","close":65.2686},{"date":"2021-02-11","close":65.2984},{"date":"2021-02-12","close":65.4027},{"date":"2021-02-16","close":65.2984},{"date":"2021-02-17","close":65.276},{"date":"2021-02-18","close":65.1866},{"date":"2021-02-19","close":65.1941},{"date":"2021-02-22","close":64.9929},{"date":"2021-02-23","close":65.1494},{"date":"2021-02-24","close":65.2164},{"date":"2021-02-25","close":64.598},{"date":"2021-02-26","close":64.4043},{"date":"2021-03-01","close":65.1274},{"date":"2021-03-02","close":65.0301},{"date":"2021-03-03","close":64.8208},{"date":"2021-03-04","close":64.574},{"date":"2021-03-05","close":64.7684},{"date":"2021-03-08","close":64.2974},{"date":"2021-03-09","close":64.3871},{"date":"2021-03-10","close":64.589},{"date":"2021-03-11","close":64.8282},{"date":"2021-03-12","close":64.6488},{"date":"2021-03-15","close":64.6563},{"date":"2021-03-16","close":64.5067},{"date":"2021-03-17","close":64.5965},{"date":"2021-03-18","close":64.103},{"date":"2021-03-19","close":64.3497},{"date":"2021-03-22","close":64.5815},{"date":"2021-03-23","close":64.6488},{"date":"2021-03-24","close":64.6862},{"date":"2021-03-25","close":64.7983},{"date":"2021-03-26","close":64.9927},{"date":"2021-03-29","close":65.0301},{"date":"2021-03-30","close":64.8731},{"date":"2021-03-31","close":65.1871},{"date":"2021-04-01","close":65.3252},{"date":"2021-04-05","close":65.3552},{"date":"2021-04-06","close":65.4678},{"date":"2021-04-07","close":65.4452},{"date":"2021-04-08","close":65.4678},{"date":"2021-04-09","close":65.4227},{"date":"2021-04-12","close":65.3552},{"date":"2021-04-13","close":65.4003},{"date":"2021-04-14","close":65.3702},{"date":"2021-04-15","close":65.6328},{"date":"2021-04-16","close":65.4978},{"date":"2021-04-19","close":65.3928},{"date":"2021-04-20","close":65.2802},{"date":"2021-04-21","close":65.4978},{"date":"2021-04-22","close":65.3777},{"date":"2021-04-23","close":65.5503},{"date":"2021-04-26","close":65.5203},{"date":"2021-04-27","close":65.4302},{"date":"2021-04-28","close":65.5578},{"date":"2021-04-29","close":65.6328},{"date":"2021-04-30","close":65.6028},{"date":"2021-05-03","close":65.6284},{"date":"2021-05-04","close":65.5908},{"date":"2021-05-05","close":65.7187},{"date":"2021-05-06","close":65.6961},{"date":"2021-05-07","close":65.7413},{"date":"2021-05-10","close":65.5908},{"date":"2021-05-11","close":65.523},{"date":"2021-05-12","close":65.2068},{"date":"2021-05-13","close":65.4402},{"date":"2021-05-14","close":65.651},{"date":"2021-05-17","close":65.5305},{"date":"2021-05-18","close":65.3724},{"date":"2021-05-19","close":65.1993},{"date":"2021-05-20","close":65.4778},{"date":"2021-05-21","close":65.5757},{"date":"2021-05-24","close":65.651},{"date":"2021-05-25","close":65.6585},{"date":"2021-05-26","close":65.6811},{"date":"2021-05-27","close":65.651},{"date":"2021-05-28","close":65.6284},{"date":"2021-06-01","close":65.8255},{"date":"2021-06-02","close":65.9086},{"date":"2021-06-03","close":65.7727},{"date":"2021-06-04","close":65.9162},{"date":"2021-06-07","close":65.9388},{"date":"2021-06-08","close":65.9841},{"date":"2021-06-09","close":66.037},{"date":"2021-06-10","close":66.1579},{"date":"2021-06-11","close":66.1806},{"date":"2021-06-14","close":66.1201},{"date":"2021-06-15","close":66.1126},{"date":"2021-06-16","close":66.0219},{"date":"2021-06-17","close":66.0673},{"date":"2021-06-18","close":66.037},{"date":"2021-06-21","close":66.1654},{"date":"2021-06-22","close":66.2107},{"date":"2021-06-23","close":66.1428},{"date":"2021-06-24","close":66.3467},{"date":"2021-06-25","close":66.4146},{"date":"2021-06-28","close":66.4071},{"date":"2021-06-29","close":66.4902},{"date":"2021-06-30","close":66.4978},{"date":"2021-07-01","close":66.6281},{"date":"2021-07-02","close":66.7342},{"date":"2021-07-06","close":66.6963},{"date":"2021-07-07","close":66.7191},{"date":"2021-07-08","close":66.575},{"date":"2021-07-09","close":66.6887},{"date":"2021-07-12","close":66.666},{"date":"2021-07-13","close":66.469},{"date":"2021-07-14","close":66.575},{"date":"2021-07-15","close":66.5296},{"date":"2021-07-16","close":66.4387},{"date":"2021-07-19","close":65.9915},{"date":"2021-07-20","close":66.325},{"date":"2021-07-21","close":66.4841},{"date":"2021-07-22","close":66.522},{"date":"2021-07-23","close":66.6509},{"date":"2021-07-26","close":66.5523},{"date":"2021-07-27","close":66.4614},{"date":"2021-07-28","close":66.5144},{"date":"2021-07-29","close":66.6584},{"date":"2021-07-30","close":66.5675},{"date":"2021-08-02","close":66.4025},{"date":"2021-08-03","close":66.4785},{"date":"2021-08-04","close":66.3569},{"date":"2021-08-05","close":66.5089},{"date":"2021-08-06","close":66.4329},{"date":"2021-08-09","close":66.2809},{"date":"2021-08-10","close":66.1288},{"date":"2021-08-11","close":66.2352},{"date":"2021-08-12","close":66.3493},{"date":"2021-08-13","close":66.4937},{"date":"2021-08-16","close":66.5165},{"date":"2021-08-17","close":66.3645},{"date":"2021-08-18","close":66.2124},{"date":"2021-08-19","close":66.2048},{"date":"2021-08-20","close":66.3645},{"date":"2021-08-23","close":66.5698},{"date":"2021-08-24","close":66.661},{"date":"2021-08-25","close":66.7294},{"date":"2021-08-26","close":66.6914},{"date":"2021-08-27","close":66.8739},{"date":"2021-08-30","close":66.9575},{"date":"2021-08-31","close":66.9727},{"date":"2021-09-01","close":67.0299},{"date":"2021-09-02","close":67.1138},{"date":"2021-09-03","close":67.1214},{"date":"2021-09-07","close":66.946},{"date":"2021-09-08","close":67.0223},{"date":"2021-09-09","close":67.0833},{"date":"2021-09-10","close":66.9841},{"date":"2021-09-13","close":67.1519},{"date":"2021-09-14","close":67.1214},{"date":"2021-09-15","close":67.2206},{"date":"2021-09-16","close":67.1977},{"date":"2021-09-17","close":67.1138},{"date":"2021-09-20","close":66.8774},{"date":"2021-09-21","close":66.9918},{"date":"2021-09-22","close":67.1138},{"date":"2021-09-23","close":67.1443},{"date":"2021-09-24","close":67.0452},{"date":"2021-09-27","close":66.9841},{"date":"2021-09-28","close":66.6791},{"date":"2021-09-29","close":66.8011},{"date":"2021-09-30","close":66.7249},{"date":"2021-10-01","close":66.8848},{"date":"2021-10-04","close":66.6475},{"date":"2021-10-05","close":66.6169},{"date":"2021-10-06","close":66.5787},{"date":"2021-10-07","close":66.5863},{"date":"2021-10-08","close":66.3874},{"date":"2021-10-11","close":66.1808},{"date":"2021-10-12","close":66.3032},{"date":"2021-10-13","close":66.4792},{"date":"2021-10-14","close":66.8541},{"date":"2021-10-15","close":66.7394},{"date":"2021-10-18","close":66.7088},{"date":"2021-10-19","close":66.7547},{"date":"2021-10-20","close":66.7776},{"date":"2021-10-21","close":66.6093},{"date":"2021-10-22","close":66.4486},{"date":"2021-10-25","close":66.5634},{"date":"2021-10-26","close":66.5787},{"date":"2021-10-27","close":66.5251},{"date":"2021-10-28","close":66.6935},{"date":"2021-10-29","close":66.5175},{"date":"2021-11-01","close":66.4461},{"date":"2021-11-02","close":66.6073},{"date":"2021-11-03","close":66.7378},{"date":"2021-11-04","close":66.9144},{"date":"2021-11-05","close":67.1677},{"date":"2021-11-08","close":67.0832},{"date":"2021-11-09","close":67.137},{"date":"2021-11-10","close":66.7608},{"date":"2021-11-11","close":66.6457},{"date":"2021-11-12","close":66.6687},{"date":"2021-11-15","close":66.5919},{"date":"2021-11-16","close":66.6226},{"date":"2021-11-17","close":66.5535},{"date":"2021-11-18","close":66.4998},{"date":"2021-11-19","close":66.4461},{"date":"2021-11-22","close":66.1928},{"date":"2021-11-23","close":66.1006},{"date":"2021-11-24","close":66.0853},{"date":"2021-11-26","close":65.6094},{"date":"2021-11-29","close":66.0162},{"date":"2021-11-30","close":65.7399},{"date":"2021-12-01","close":65.7491},{"date":"2021-12-02","close":66.2343},{"date":"2021-12-03","close":66.2343},{"date":"2021-12-06","close":66.527},{"date":"2021-12-07","close":66.8813},{"date":"2021-12-08","close":66.8659},{"date":"2021-12-09","close":66.5655},{"date":"2021-12-10","close":66.7195},{"date":"2021-12-13","close":66.7195},{"date":"2021-12-14","close":66.604},{"date":"2021-12-15","close":66.8582},{"date":"2021-12-16","close":66.8087},{"date":"2021-12-17","close":66.7469},{"date":"2021-12-20","close":66.631},{"date":"2021-12-21","close":66.9864},{"date":"2021-12-22","close":67.1642},{"date":"2021-12-23","close":67.3574},{"date":"2021-12-27","close":67.4269},{"date":"2021-12-28","close":67.396},{"date":"2021-12-29","close":67.2878},{"date":"2021-12-30","close":67.2569},{"date":"2021-12-31","close":67.2415},{"date":"2022-01-03","close":67.2105},{"date":"2022-01-04","close":67.0405},{"date":"2022-01-05","close":66.5228},{"date":"2022-01-06","close":66.5305},{"date":"2022-01-07","close":66.3605},{"date":"2022-01-10","close":66.4146},{"date":"2022-01-11","close":66.7237},{"date":"2022-01-12","close":66.8319},{"date":"2022-01-13","close":66.5923},{"date":"2022-01-14","close":66.5305},{"date":"2022-01-18","close":66.2059},{"date":"2022-01-19","close":66.144},{"date":"2022-01-20","close":66.0204},{"date":"2022-01-21","close":66.0282},{"date":"2022-01-24","close":65.9586},{"date":"2022-01-25","close":65.7654},{"date":"2022-01-26","close":65.5413},{"date":"2022-01-27","close":65.2554},{"date":"2022-01-28","close":65.4408},{"date":"2022-01-31","close":65.4563},{"date":"2022-02-01","close":65.7161},{"date":"2022-02-02","close":65.8169},{"date":"2022-02-03","close":65.2275},{"date":"2022-02-04","close":64.9716},{"date":"2022-02-07","close":64.925},{"date":"2022-02-08","close":64.8552},{"date":"2022-02-09","close":65.1965},{"date":"2022-02-10","close":64.3356},{"date":"2022-02-11","close":64.1106},{"date":"2022-02-14","close":64.0021},{"date":"2022-02-15","close":64.1106},{"date":"2022-02-16","close":64.4674},{"date":"2022-02-17","close":64.196},{"date":"2022-02-18","close":64.289},{"date":"2022-02-22","close":64.1416},{"date":"2022-02-23","close":64.0253},{"date":"2022-02-24","close":64.4829},{"date":"2022-02-25","close":64.8475},{"date":"2022-02-28","close":64.894},{"date":"2022-03-01","close":64.7126},{"date":"2022-03-02","close":64.8683},{"date":"2022-03-03","close":64.6737},{"date":"2022-03-04","close":64.2533},{"date":"2022-03-07","close":63.6928},{"date":"2022-03-08","close":63.4671},{"date":"2022-03-09","close":63.9964},{"date":"2022-03-10","close":63.4593},{"date":"2022-03-11","close":63.0},{"date":"2022-03-14","close":62.2527},{"date":"2022-03-15","close":62.7198},{"date":"2022-03-16","close":63.5994},{"date":"2022-03-17","close":64.0353},{"date":"2022-03-18","close":64.2455},{"date":"2022-03-21","close":63.506},{"date":"2022-03-22","close":63.833},{"date":"2022-03-23","close":63.6306},{"date":"2022-03-24","close":63.7629},{"date":"2022-03-25","close":63.3036},{"date":"2022-03-28","close":63.7006},{"date":"2022-03-29","close":64.4868},{"date":"2022-03-30","close":64.2923},{"date":"2022-03-31","close":64.0587},{"date":"2022-04-01","close":64.054},{"date":"2022-04-04","close":64.5386},{"date":"2022-04-05","close":63.7023},{"date":"2022-04-06","close":63.2021},{"date":"2022-04-07","close":63.1004},{"date":"2022-04-08","close":62.7174},{"date":"2022-04-11","close":62.2876},{"date":"2022-04-12","close":62.7644},{"date":"2022-04-13","close":63.1395},{"date":"2022-04-14","close":62.7174},{"date":"2022-04-18","close":62.6158},{"date":"2022-04-19","close":62.5611},{"date":"2022-04-20","close":62.7565},{"date":"2022-04-21","close":62.3266},{"date":"2022-04-22","close":61.9514},{"date":"2022-04-25","close":62.4751},{"date":"2022-04-26","close":62.1078},{"date":"2022-04-27","close":61.8029},{"date":"2022-04-28","close":62.1469},{"date":"2022-04-29","close":61.3809},{"date":"2022-05-02","close":61.3848},{"date":"2022-05-03","close":61.7065},{"date":"2022-05-04","close":62.3342},{"date":"2022-05-05","close":61.2279},{"date":"2022-05-06","close":60.8826},{"date":"2022-05-09","close":60.2391},{"date":"2022-05-10","close":60.5844},{"date":"2022-05-11","close":60.2235},{"date":"2022-05-12","close":60.2},{"date":"2022-05-13","close":60.2705},{"date":"2022-05-16","close":60.1842},{"date":"2022-05-17","close":60.1293},{"date":"2022-05-18","close":59.635},{"date":"2022-05-19","close":60.0352},{"date":"2022-05-20","close":59.9959},{"date":"2022-05-23","close":60.2313},{"date":"2022-05-24","close":60.5923},{"date":"2022-05-25","close":61.5103},{"date":"2022-05-26","close":62.3656},{"date":"2022-05-27","close":62.9227},{"date":"2022-05-31","close":62.3813},{"date":"2022-06-01","close":62.1505},{"date":"2022-06-02","close":62.4104},{"date":"2022-06-03","close":61.9457},{"date":"2022-06-06","close":61.481},{"date":"2022-06-07","close":61.6227},{"date":"2022-06-08","close":61.095},{"date":"2022-06-09","close":60.6066},{"date":"2022-06-10","close":59.5747},{"date":"2022-06-13","close":57.5818},{"date":"2022-06-14","close":57.9599},{"date":"2022-06-15","close":59.0863},{"date":"2022-06-16","close":58.1489},{"date":"2022-06-17","close":58.3301},{"date":"2022-06-21","close":58.2907},{"date":"2022-06-22","close":58.275},{"date":"2022-06-23","close":58.6924},{"date":"2022-06-24","close":59.1099},{"date":"2022-06-27","close":58.7476},{"date":"2022-06-28","close":58.1017},{"date":"2022-06-29","close":58.015},{"date":"2022-06-30","close":57.9835},{"date":"2022-07-01","close":58.5366},{"date":"2022-07-05","close":58.4812},{"date":"2022-07-06","close":58.2597},{"date":"2022-07-07","close":59.2091},{"date":"2022-07-08","close":59.2566},{"date":"2022-07-11","close":58.9243},{"date":"2022-07-12","close":59.1617},{"date":"2022-07-13","close":59.0984},{"date":"2022-07-14","close":58.9876},{"date":"2022-07-15","close":59.7393},{"date":"2022-07-18","close":59.1617},{"date":"2022-07-19","close":59.945},{"date":"2022-07-20","close":60.2061},{"date":"2022-07-21","close":60.9183},{"date":"2022-07-22","close":60.8392},{"date":"2022-07-25","close":60.8233},{"date":"2022-07-26","close":60.396},{"date":"2022-07-27","close":61.0607},{"date":"2022-07-28","close":61.6858},{"date":"2022-07-29","close":61.8678},{"date":"2022-08-01","close":61.8868},{"date":"2022-08-02","close":61.6009},{"date":"2022-08-03","close":62.141},{"date":"2022-08-04","close":62.3078},{"date":"2022-08-05","close":61.9901},{"date":"2022-08-08","close":62.0457},{"date":"2022-08-09","close":61.585},{"date":"2022-08-10","close":62.5064},{"date":"2022-08-11","close":62.1489},{"date":"2022-08-12","close":62.705},{"date":"2022-08-15","close":62.5938},{"date":"2022-08-16","close":62.2999},{"date":"2022-08-17","close":61.6565},{"date":"2022-08-18","close":61.7518},{"date":"2022-08-19","close":61.1243},{"date":"2022-08-22","close":60.4332},{"date":"2022-08-23","close":60.5841},{"date":"2022-08-24","close":60.6556},{"date":"2022-08-25","close":61.2275},{"date":"2022-08-26","close":60.2187},{"date":"2022-08-29","close":59.9884},{"date":"2022-08-30","close":59.5277},{"date":"2022-08-31","close":59.202},{"date":"2022-09-01","close":59.3584},{"date":"2022-09-02","close":59.3185},{"date":"2022-09-06","close":59.1589},{"date":"2022-09-07","close":60.013},{"date":"2022-09-08","close":60.2764},{"date":"2022-09-09","close":60.5159},{"date":"2022-09-12","close":60.6995},{"date":"2022-09-13","close":59.3185},{"date":"2022-09-14","close":59.4063},{"date":"2022-09-15","close":59.0312},{"date":"2022-09-16","close":59.2307},{"date":"2022-09-19","close":59.4542},{"date":"2022-09-20","close":58.8476},{"date":"2022-09-21","close":58.6719},{"date":"2022-09-22","close":58.3207},{"date":"2022-09-23","close":57.5783},{"date":"2022-09-26","close":56.8998},{"date":"2022-09-27","close":56.78},{"date":"2022-09-28","close":57.7938},{"date":"2022-09-29","close":57.251},{"date":"2022-09-30","close":56.9876},{"date":"2022-10-03","close":57.7344},{"date":"2022-10-04","close":58.9779},{"date":"2022-10-05","close":58.7452},{"date":"2022-10-06","close":58.5687},{"date":"2022-10-07","close":57.8548},{"date":"2022-10-10","close":57.1488},{"date":"2022-10-11","close":57.3253},{"date":"2022-10-12","close":57.4216},{"date":"2022-10-13","close":57.5499},{"date":"2022-10-14","close":57.3654},{"date":"2022-10-17","close":58.0714},{"date":"2022-10-18","close":58.4805},{"date":"2022-10-19","close":57.919},{"date":"2022-10-20","close":57.5981},{"date":"2022-10-21","close":58.1516},{"date":"2022-10-24","close":58.1917},{"date":"2022-10-25","close":58.7532},{"date":"2022-10-26","close":58.9137},{"date":"2022-10-27","close":59.3469},{"date":"2022-10-28","close":59.8041},{"date":"2022-10-31","close":58.9057},{"date":"2022-11-01","close":59.26},{"date":"2022-11-02","close":58.7205},{"date":"2022-11-03","close":58.3017},{"date":"2022-11-04","close":58.7043},{"date":"2022-11-07","close":58.6963},{"date":"2022-11-08","close":58.6399},{"date":"2022-11-09","close":57.9393},{"date":"2022-11-10","close":59.7431},{"date":"2022-11-11","close":59.9525},{"date":"2022-11-14","close":59.5096},{"date":"2022-11-15","close":60.033},{"date":"2022-11-16","close":59.9042},{"date":"2022-11-17","close":59.6465},{"date":"2022-11-18","close":59.7753},{"date":"2022-11-21","close":59.7512},{"date":"2022-11-22","close":60.186},{"date":"2022-11-23","close":60.5243},{"date":"2022-11-25","close":60.4035},{"date":"2022-11-28","close":59.7673},{"date":"2022-11-29","close":60.025},{"date":"2022-11-30","close":60.9269},{"date":"2022-12-01","close":61.1525},{"date":"2022-12-02","close":61.104},{"date":"2022-12-05","close":60.5217},{"date":"2022-12-06","close":60.3034},{"date":"2022-12-07","close":60.635},{"date":"2022-12-08","close":60.6835},{"date":"2022-12-09","close":60.6835},{"date":"2022-12-12","close":60.918},{"date":"2022-12-13","close":61.5488},{"date":"2022-12-14","close":61.201},{"date":"2022-12-15","close":60.9702},{"date":"2022-12-16","close":60.645},{"date":"2022-12-19","close":60.3361},{"date":"2022-12-20","close":60.1816},{"date":"2022-12-21","close":60.6938},{"date":"2022-12-22","close":60.3198},{"date":"2022-12-23","close":60.4743},{"date":"2022-12-27","close":59.8483},{"date":"2022-12-28","close":59.0435},{"date":"2022-12-29","close":59.8077},{"date":"2022-12-30","close":59.8564},{"date":"2023-01-03","close":59.9703},{"date":"2023-01-04","close":60.6613},{"date":"2023-01-05","close":60.5393},{"date":"2023-01-06","close":61.401},{"date":"2023-01-09","close":61.6205},{"date":"2023-01-10","close":61.5474},{"date":"2023-01-11","close":61.9538},{"date":"2023-01-12","close":62.3034},{"date":"2023-01-13","close":62.3034},{"date":"2023-01-17","close":62.092},{"date":"2023-01-18","close":62.1652},{"date":"2023-01-19","close":61.7994},{"date":"2023-01-20","close":61.9213},{"date":"2023-01-23","close":61.9132},{"date":"2023-01-24","close":61.9538},{"date":"2023-01-25","close":61.9457},{"date":"2023-01-26","close":62.1001},{"date":"2023-01-27","close":61.9132},{"date":"2023-01-30","close":61.5717},{"date":"2023-01-31","close":62.0514},{"date":"2023-02-01","close":62.7032},{"date":"2023-02-02","close":63.0627},{"date":"2023-02-03","close":62.401},{"date":"2023-02-06","close":62.0007},{"date":"2023-02-07","close":62.2213},{"date":"2023-02-08","close":61.9599},{"date":"2023-02-09","close":61.5596},{"date":"2023-02-10","close":61.0858},{"date":"2023-02-13","close":61.241},{"date":"2023-02-14","close":61.2574},{"date":"2023-02-15","close":61.1593},{"date":"2023-02-16","close":60.6692},{"date":"2023-02-17","close":60.9061},{"date":"2023-02-21","close":59.9667},{"date":"2023-02-22","close":60.3588},{"date":"2023-02-23","close":60.9551},{"date":"2023-02-24","close":60.5875},{"date":"2023-02-27","close":60.996},{"date":"2023-02-28","close":60.8816},{"date":"2023-03-01","close":60.709},{"date":"2023-03-02","close":60.783},{"date":"2023-03-03","close":61.4076},{"date":"2023-03-06","close":61.4076},{"date":"2023-03-07","close":60.972},{"date":"2023-03-08","close":60.6843},{"date":"2023-03-09","close":60.3474},{"date":"2023-03-10","close":60.3556},{"date":"2023-03-13","close":60.0269},{"date":"2023-03-14","close":60.4625},{"date":"2023-03-15","close":60.2652},{"date":"2023-03-16","close":60.6597},{"date":"2023-03-17","close":60.2981},{"date":"2023-03-20","close":60.1338},{"date":"2023-03-21","close":60.7912},{"date":"2023-03-22","close":60.8487},{"date":"2023-03-23","close":60.6104},{"date":"2023-03-24","close":60.4871},{"date":"2023-03-27","close":60.3392},{"date":"2023-03-28","close":60.3063},{"date":"2023-03-29","close":61.0624},{"date":"2023-03-30","close":61.424},{"date":"2023-03-31","close":62.0897},{"date":"2023-04-03","close":62.0418},{"date":"2023-04-04","close":61.8602},{"date":"2023-04-05","close":61.5135},{"date":"2023-04-06","close":61.7859},{"date":"2023-04-10","close":61.7281},{"date":"2023-04-11","close":61.8602},{"date":"2023-04-12","close":61.8437},{"date":"2023-04-13","close":62.2647},{"date":"2023-04-14","close":62.1492},{"date":"2023-04-17","close":61.984},{"date":"2023-04-18","close":62.0253},{"date":"2023-04-19","close":61.7776},{"date":"2023-04-20","close":61.7198},{"date":"2023-04-21","close":61.9097},{"date":"2023-04-24","close":62.0831},{"date":"2023-04-25","close":61.984},{"date":"2023-04-26","close":61.7446},{"date":"2023-04-27","close":61.951},{"date":"2023-04-28","close":62.2152},{"date":"2023-05-01","close":61.93},{"date":"2023-05-02","close":61.8719},{"date":"2023-05-03","close":61.8388},{"date":"2023-05-04","close":61.6564},{"date":"2023-05-05","close":61.988},{"date":"2023-05-08","close":61.8139},{"date":"2023-05-09","close":61.6564},{"date":"2023-05-10","close":62.0295},{"date":"2023-05-11","close":61.93},{"date":"2023-05-12","close":61.7061},{"date":"2023-05-15","close":61.6895},{"date":"2023-05-16","close":61.2583},{"date":"2023-05-17","close":61.4242},{"date":"2023-05-18","close":61.4573},{"date":"2023-05-19","close":61.5237},{"date":"2023-05-22","close":61.7973},{"date":"2023-05-23","close":61.4739},{"date":"2023-05-24","close":61.0428},{"date":"2023-05-25","close":61.0013},{"date":"2023-05-26","close":61.3744},{"date":"2023-05-30","close":61.6398},{"date":"2023-05-31","close":61.4491},{"date":"2023-06-01","close":61.8181},{"date":"2023-06-02","close":62.1347},{"date":"2023-06-05","close":62.0847},{"date":"2023-06-06","close":62.1847},{"date":"2023-06-07","close":61.8431},{"date":"2023-06-08","close":62.2347},{"date":"2023-06-09","close":62.2514},{"date":"2023-06-12","close":62.1847},{"date":"2023-06-13","close":62.2597},{"date":"2023-06-14","close":62.2847},{"date":"2023-06-15","close":62.5846},{"date":"2023-06-16","close":62.4263},{"date":"2023-06-20","close":62.2597},{"date":"2023-06-21","close":62.1014},{"date":"2023-06-22","close":61.9181},{"date":"2023-06-23","close":61.8098},{"date":"2023-06-26","close":61.8431},{"date":"2023-06-27","close":62.0514},{"date":"2023-06-28","close":62.4097},{"date":"2023-06-29","close":62.243},{"date":"2023-06-30","close":62.5429},{"date":"2023-07-03","close":62.4449},{"date":"2023-07-05","close":62.2523},{"date":"2023-07-06","close":61.8},{"date":"2023-07-07","close":61.8586},{"date":"2023-07-10","close":62.1685},{"date":"2023-07-11","close":62.5036},{"date":"2023-07-12","close":62.9894},{"date":"2023-07-13","close":63.3663},{"date":"2023-07-14","close":62.9057},{"date":"2023-07-17","close":63.0229},{"date":"2023-07-18","close":63.1988},{"date":"2023-07-19","close":63.2491},{"date":"2023-07-20","close":62.9727},{"date":"2023-07-21","close":63.1318},{"date":"2023-07-24","close":63.0229},{"date":"2023-07-25","close":62.981},{"date":"2023-07-26","close":63.2323},{"date":"2023-07-27","close":62.7298},{"date":"2023-07-28","close":63.0899},{"date":"2023-07-31","close":63.2407},{"date":"2023-08-01","close":62.9276},{"date":"2023-08-02","close":62.6583},{"date":"2023-08-03","close":62.4563},{"date":"2023-08-04","close":62.8266},{"date":"2023-08-07","close":62.9445},{"date":"2023-08-08","close":63.0791},{"date":"2023-08-09","close":63.0875},{"date":"2023-08-10","close":63.0707},{"date":"2023-08-11","close":62.9781},{"date":"2023-08-14","close":62.9697},{"date":"2023-08-15","close":62.7677},{"date":"2023-08-16","close":62.5741},{"date":"2023-08-17","close":62.3132},{"date":"2023-08-18","close":62.3553},{"date":"2023-08-21","close":62.3385},{"date":"2023-08-22","close":62.3721},{"date":"2023-08-23","close":62.8771},{"date":"2023-08-24","close":62.5321},{"date":"2023-08-25","close":62.7929},{"date":"2023-08-28","close":63.0286},{"date":"2023-08-29","close":63.4242},{"date":"2023-08-30","close":63.3989},{"date":"2023-08-31","close":63.3568},{"date":"2023-09-01","close":63.4761},{"date":"2023-09-05","close":63.0617},{"date":"2023-09-06","close":62.9096},{"date":"2023-09-07","close":63.1209},{"date":"2023-09-08","close":63.0955},{"date":"2023-09-11","close":63.2055},{"date":"2023-09-12","close":63.104},{"date":"2023-09-13","close":63.2731},{"date":"2023-09-14","close":63.3492},{"date":"2023-09-15","close":63.1125},{"date":"2023-09-18","close":63.1548},{"date":"2023-09-19","close":62.9603},{"date":"2023-09-20","close":62.9096},{"date":"2023-09-21","close":62.4614},{"date":"2023-09-22","close":62.5713},{"date":"2023-09-25","close":62.4868},{"date":"2023-09-26","close":62.2162},{"date":"2023-09-27","close":62.1316},{"date":"2023-09-28","close":62.4276},{"date":"2023-09-29","close":62.3346},{"date":"2023-10-02","close":61.9563},{"date":"2023-10-03","close":61.3273},{"date":"2023-10-04","close":61.6418},{"date":"2023-10-05","close":61.7013},{"date":"2023-10-06","close":61.7863},{"date":"2023-10-09","close":62.2453},{"date":"2023-10-10","close":62.2283},{"date":"2023-10-11","close":62.2198},{"date":"2023-10-12","close":61.8883},{"date":"2023-10-13","close":61.8373},{"date":"2023-10-16","close":61.8203},{"date":"2023-10-17","close":61.5313},{"date":"2023-10-18","close":61.2338},{"date":"2023-10-19","close":61.0128},{"date":"2023-10-20","close":61.1403},{"date":"2023-10-23","close":61.3868},{"date":"2023-10-24","close":61.7013},{"date":"2023-10-25","close":61.3698},{"date":"2023-10-26","close":61.5823},{"date":"2023-10-27","close":61.5058},{"date":"2023-10-30","close":61.5228},{"date":"2023-10-31","close":61.6843},{"date":"2023-11-01","close":62.2723},{"date":"2023-11-02","close":62.973},{"date":"2023-11-03","close":63.5883},{"date":"2023-11-06","close":63.3319},{"date":"2023-11-07","close":63.3405},{"date":"2023-11-08","close":63.3746},{"date":"2023-11-09","close":62.9815},{"date":"2023-11-10","close":63.2892},{"date":"2023-11-13","close":63.2294},{"date":"2023-11-14","close":63.8703},{"date":"2023-11-15","close":63.6652},{"date":"2023-11-16","close":63.7506},{"date":"2023-11-17","close":63.8959},{"date":"2023-11-20","close":63.9643},{"date":"2023-11-21","close":64.0498},{"date":"2023-11-22","close":64.1608},{"date":"2023-11-24","close":64.0925},{"date":"2023-11-27","close":64.1865},{"date":"2023-11-28","close":64.4685},{"date":"2023-11-29","close":64.8188},{"date":"2023-11-30","close":64.6992},{"date":"2023-12-01","close":65.2349},{"date":"2023-12-04","close":65.0718},{"date":"2023-12-05","close":65.1319},{"date":"2023-12-06","close":65.1405},{"date":"2023-12-07","close":65.2521},{"date":"2023-12-08","close":65.1233},{"date":"2023-12-11","close":65.0804},{"date":"2023-12-12","close":65.2263},{"date":"2023-12-13","close":66.2221},{"date":"2023-12-14","close":66.5146},{"date":"2023-12-15","close":66.3679},{"date":"2023-12-18","close":66.4111},{"date":"2023-12-19","close":66.6009},{"date":"2023-12-20","close":66.6095},{"date":"2023-12-21","close":66.9114},{"date":"2023-12-22","close":66.8338},{"date":"2023-12-26","close":66.9632},{"date":"2023-12-27","close":67.2393},{"date":"2023-12-28","close":67.0236},{"date":"2023-12-29","close":66.7648},{"date":"2024-01-02","close":66.5405},{"date":"2024-01-03","close":66.3593},{"date":"2024-01-04","close":66.1005},{"date":"2024-01-05","close":66.1523},{"date":"2024-01-08","close":66.5232},{"date":"2024-01-09","close":66.6267},{"date":"2024-01-10","close":66.7475},{"date":"2024-01-11","close":66.9632},{"date":"2024-01-12","close":67.0322},{"date":"2024-01-16","close":66.6095},{"date":"2024-01-17","close":66.3248},{"date":"2024-01-18","close":66.4628},{"date":"2024-01-19","close":66.575},{"date":"2024-01-22","close":66.6267},{"date":"2024-01-23","close":66.5491},{"date":"2024-01-24","close":66.5146},{"date":"2024-01-25","close":67.0236},{"date":"2024-01-26","close":66.9718},{"date":"2024-01-29","close":67.1185},{"date":"2024-01-30","close":67.0322},{"date":"2024-01-31","close":66.8424},{"date":"2024-02-01","close":67.2274},{"date":"2024-02-02","close":66.9239},{"date":"2024-02-05","close":66.6118},{"date":"2024-02-06","close":66.8546},{"date":"2024-02-07","close":66.9672},{"date":"2024-02-08","close":66.9326},{"date":"2024-02-09","close":67.0713},{"date":"2024-02-12","close":66.9239},{"date":"2024-02-13","close":66.3864},{"date":"2024-02-14","close":66.6465},{"date":"2024-02-15","close":66.8806},{"date":"2024-02-16","close":66.6812},{"date":"2024-02-20","close":66.8199},{"date":"2024-02-21","close":66.6985},{"date":"2024-02-22","close":67.0193},{"date":"2024-02-23","close":67.0627},{"date":"2024-02-26","close":66.8459},{"date":"2024-02-27","close":66.9326},{"date":"2024-02-28","close":66.9239},{"date":"2024-02-29","close":67.0453},{"date":"2024-03-01","close":67.2964},{"date":"2024-03-04","close":67.279},{"date":"2024-03-05","close":67.2267},{"date":"2024-03-06","close":67.3923},{"date":"2024-03-07","close":67.4708},{"date":"2024-03-08","close":67.4883},{"date":"2024-03-11","close":67.4795},{"date":"2024-03-12","close":67.5406},{"date":"2024-03-13","close":67.5667},{"date":"2024-03-14","close":67.2441},{"date":"2024-03-15","close":67.2005},{"date":"2024-03-18","close":67.3575},{"date":"2024-03-19","close":67.6277},{"date":"2024-03-20","close":67.8545},{"date":"2024-03-21","close":67.8196},{"date":"2024-03-22","close":67.7498},{"date":"2024-03-25","close":67.6452},{"date":"2024-03-26","close":67.5667},{"date":"2024-03-27","close":67.9242},{"date":"2024-03-28","close":67.776},{"date":"2024-04-01","close":67.4999},{"date":"2024-04-02","close":67.386},{"date":"2024-04-03","close":67.4386},{"date":"2024-04-04","close":67.386},{"date":"2024-04-05","close":67.3246},{"date":"2024-04-08","close":67.4824},{"date":"2024-04-09","close":67.6226},{"date":"2024-04-10","close":67.0267},{"date":"2024-04-11","close":66.9653},{"date":"2024-04-12","close":66.9303},{"date":"2024-04-15","close":66.5446},{"date":"2024-04-16","close":66.3256},{"date":"2024-04-17","close":66.4132},{"date":"2024-04-18","close":66.4658},{"date":"2024-04-19","close":66.5885},{"date":"2024-04-22","close":66.9566},{"date":"2024-04-23","close":67.2283},{"date":"2024-04-24","close":67.0793},{"date":"2024-04-25","close":66.939},{"date":"2024-04-26","close":67.1494},{"date":"2024-04-29","close":67.3509},{"date":"2024-04-30","close":66.8601},{"date":"2024-05-01","close":67.2126},{"date":"2024-05-02","close":67.6266},{"date":"2024-05-03","close":67.9086},{"date":"2024-05-06","close":67.9879},{"date":"2024-05-07","close":67.9967},{"date":"2024-05-08","close":67.8381},{"date":"2024-05-09","close":67.8557},{"date":"2024-05-10","close":67.75},{"date":"2024-05-13","close":67.7324},{"date":"2024-05-14","close":67.8381},{"date":"2024-05-15","close":68.2345},{"date":"2024-05-16","close":68.076},{"date":"2024-05-17","close":68.0848},{"date":"2024-05-20","close":68.12},{"date":"2024-05-21","close":68.0672},{"date":"2024-05-22","close":67.9174},{"date":"2024-05-23","close":67.6795},{"date":"2024-05-24","close":67.9174},{"date":"2024-05-28","close":67.6442},{"date":"2024-05-29","close":67.4416},{"date":"2024-05-30","close":67.7147},{"date":"2024-05-31","close":67.9526},{"date":"2024-06-03","close":68.1633},{"date":"2024-06-04","close":68.1279},{"date":"2024-06-05","close":68.3492},{"date":"2024-06-06","close":68.2341},{"date":"2024-06-07","close":68.0571},{"date":"2024-06-10","close":68.119},{"date":"2024-06-11","close":68.2075},{"date":"2024-06-12","close":68.4819},{"date":"2024-06-13","close":68.4731},{"date":"2024-06-14","close":68.2075},{"date":"2024-06-17","close":68.2518},{"date":"2024-06-18","close":68.4642},{"date":"2024-06-20","close":68.42},{"date":"2024-06-21","close":68.4996},{"date":"2024-06-24","close":68.4288},{"date":"2024-06-25","close":68.5173},{"date":"2024-06-26","close":68.3668},{"date":"2024-06-27","close":68.4465},{"date":"2024-06-28","close":68.2783},{"date":"2024-07-01","close":68.265},{"date":"2024-07-02","close":68.4519},{"date":"2024-07-03","close":68.6921},{"date":"2024-07-05","close":68.8967},{"date":"2024-07-08","close":68.879},{"date":"2024-07-09","close":68.7989},{"date":"2024-07-10","close":68.959},{"date":"2024-07-11","close":69.2082},{"date":"2024-07-12","close":69.3861},{"date":"2024-07-15","close":69.395},{"date":"2024-07-16","close":69.662},{"date":"2024-07-17","close":69.5819},{"date":"2024-07-18","close":69.4395},{"date":"2024-07-19","close":69.3861},{"date":"2024-07-22","close":69.6442},{"date":"2024-07-23","close":69.6531},{"date":"2024-07-24","close":69.4306},{"date":"2024-07-25","close":69.4395},{"date":"2024-07-26","close":69.662},{"date":"2024-07-29","close":69.5997},{"date":"2024-07-30","close":69.6353},{"date":"2024-07-31","close":69.8844},{"date":"2024-08-01","close":69.7315},{"date":"2024-08-02","close":69.4989},{"date":"2024-08-05","close":69.0696},{"date":"2024-08-06","close":69.329},{"date":"2024-08-07","close":69.4631},{"date":"2024-08-08","close":69.7494},{"date":"2024-08-09","close":69.7404},{"date":"2024-08-12","close":69.7851},{"date":"2024-08-13","close":70.1071},{"date":"2024-08-14","close":70.2324},{"date":"2024-08-15","close":70.295},{"date":"2024-08-16","close":70.5186},{"date":"2024-08-19","close":70.6349},{"date":"2024-08-20","close":70.5723},{"date":"2024-08-21","close":70.7332},{"date":"2024-08-22","close":70.6438},{"date":"2024-08-23","close":71.0195},{"date":"2024-08-26","close":70.8764},{"date":"2024-08-27","close":70.9211},{"date":"2024-08-28","close":70.8853},{"date":"2024-08-29","close":70.9569},{"date":"2024-08-30","close":70.9658},{"date":"2024-09-03","close":70.7142},{"date":"2024-09-04","close":70.9748},{"date":"2024-09-05","close":71.2175},{"date":"2024-09-06","close":71.1276},{"date":"2024-09-09","close":71.2983},{"date":"2024-09-10","close":71.1635},{"date":"2024-09-11","close":71.2714},{"date":"2024-09-12","close":71.3702},{"date":"2024-09-13","close":71.568},{"date":"2024-09-16","close":71.7477},{"date":"2024-09-17","close":71.7657},{"date":"2024-09-18","close":71.8286},{"date":"2024-09-19","close":72.0443},{"date":"2024-09-20","close":72.1342},{"date":"2024-09-23","close":71.9994},{"date":"2024-09-24","close":72.0084},{"date":"2024-09-25","close":71.9275},{"date":"2024-09-26","close":72.0443},{"date":"2024-09-27","close":72.2241},{"date":"2024-09-30","close":72.1702},{"date":"2024-10-01","close":72.134},{"date":"2024-10-02","close":72.1431},{"date":"2024-10-03","close":71.9714},{"date":"2024-10-04","close":71.8901},{"date":"2024-10-07","close":71.5831},{"date":"2024-10-08","close":71.7547},{"date":"2024-10-09","close":71.7095},{"date":"2024-10-10","close":71.6734},{"date":"2024-10-11","close":71.8631},{"date":"2024-10-14","close":71.8992},{"date":"2024-10-15","close":71.8811},{"date":"2024-10-16","close":72.0076},{"date":"2024-10-17","close":71.8992},{"date":"2024-10-18","close":72.0708},{"date":"2024-10-21","close":71.7818},{"date":"2024-10-22","close":71.6824},{"date":"2024-10-23","close":71.4657},{"date":"2024-10-24","close":71.6734},{"date":"2024-10-25","close":71.6012},{"date":"2024-10-28","close":71.7818},{"date":"2024-10-29","close":71.7999},{"date":"2024-10-30","close":71.6734},{"date":"2024-10-31","close":71.4747},{"date":"2024-11-01","close":71.4792},{"date":"2024-11-04","close":71.6789},{"date":"2024-11-05","close":71.8786},{"date":"2024-11-06","close":72.0057},{"date":"2024-11-07","close":72.3143},{"date":"2024-11-08","close":72.4323},{"date":"2024-11-11","close":72.3506},{"date":"2024-11-12","close":72.0602},{"date":"2024-11-13","close":72.0783},{"date":"2024-11-14","close":71.924},{"date":"2024-11-15","close":71.915},{"date":"2024-11-18","close":72.0511},{"date":"2024-11-19","close":72.16},{"date":"2024-11-20","close":72.1419},{"date":"2024-11-21","close":72.1691},{"date":"2024-11-22","close":72.151},{"date":"2024-11-25","close":72.4233},{"date":"2024-11-26","close":72.2871},{"date":"2024-11-27","close":72.5049},{"date":"2024-11-29","close":72.6502},{"date":"2024-12-02","close":72.6237},{"date":"2024-12-03","close":72.6237},{"date":"2024-12-04","close":72.797},{"date":"2024-12-05","close":72.7331},{"date":"2024-12-06","close":72.8517},{"date":"2024-12-09","close":72.7605},{"date":"2024-12-10","close":72.797},{"date":"2024-12-11","close":72.8152},{"date":"2024-12-12","close":72.6146},{"date":"2024-12-13","close":72.4049},{"date":"2024-12-16","close":72.5417},{"date":"2024-12-17","close":72.3867},{"date":"2024-12-18","close":71.6434},{"date":"2024-12-19","close":71.57},{"date":"2024-12-20","close":72.0191},{"date":"2024-12-23","close":71.8267},{"date":"2024-12-24","close":72.0558},{"date":"2024-12-26","close":72.2391},{"date":"2024-12-27","close":71.9916},{"date":"2024-12-30","close":72.0925},{"date":"2024-12-31","close":72.0833},{"date":"2025-01-02","close":72.2574},{"date":"2025-01-03","close":72.3674},{"date":"2025-01-06","close":72.4957},{"date":"2025-01-07","close":72.2574},{"date":"2025-01-08","close":72.3491},{"date":"2025-01-10","close":71.9733},{"date":"2025-01-13","close":71.955},{"date":"2025-01-14","close":72.0466},{"date":"2025-01-15","close":72.679},{"date":"2025-01-16","close":72.7615},{"date":"2025-01-17","close":72.8257},{"date":"2025-01-21","close":73.0181},{"date":"2025-01-22","close":72.9173},{"date":"2025-01-23","close":73.009},{"date":"2025-01-24","close":73.0914},{"date":"2025-01-27","close":73.1464},{"date":"2025-01-28","close":73.1189},{"date":"2025-01-29","close":73.0731},{"date":"2025-01-30","close":73.2106},{"date":"2025-01-31","close":73.064},{"date":"2025-02-03","close":72.9719},{"date":"2025-02-04","close":73.2021},{"date":"2025-02-05","close":73.3954},{"date":"2025-02-06","close":73.2849},{"date":"2025-02-07","close":73.0548},{"date":"2025-02-10","close":73.2021},{"date":"2025-02-11","close":73.1744},{"date":"2025-02-12","close":73.0179},{"date":"2025-02-13","close":73.3494},{"date":"2025-02-14","close":73.4322},{"date":"2025-02-18","close":73.3678},{"date":"2025-02-19","close":73.423},{"date":"2025-02-20","close":73.469},{"date":"2025-02-21","close":73.331},{"date":"2025-02-24","close":73.423},{"date":"2025-02-25","close":73.6071},{"date":"2025-02-26","close":73.7084},{"date":"2025-02-27","close":73.5703},{"date":"2025-02-28","close":73.7729},{"date":"2025-03-03","close":73.6193},{"date":"2025-03-04","close":73.6101},{"date":"2025-03-05","close":73.6471},{"date":"2025-03-06","close":73.3696},{"date":"2025-03-07","close":73.4898},{"date":"2025-03-10","close":73.2123},{"date":"2025-03-11","close":72.9533},{"date":"2025-03-12","close":73.0366},{"date":"2025-03-13","close":72.6296},{"date":"2025-03-14","close":72.9626},{"date":"2025-03-17","close":73.1383},{"date":"2025-03-18","close":73.0088},{"date":"2025-03-19","close":73.4898},{"date":"2025-03-20","close":73.3881},{"date":"2025-03-21","close":73.2771},{"date":"2025-03-24","close":73.4898},{"date":"2025-03-25","close":73.4528},{"date":"2025-03-26","close":73.1568},{"date":"2025-03-27","close":73.0181},{"date":"2025-03-28","close":72.8886},{"date":"2025-03-31","close":72.9718},{"date":"2025-04-01","close":73.141},{"date":"2025-04-02","close":73.2897},{"date":"2025-04-03","close":72.3788},{"date":"2025-04-04","close":71.3471},{"date":"2025-04-07","close":70.7336},{"date":"2025-04-08","close":70.4083},{"date":"2025-04-09","close":72.2952},{"date":"2025-04-10","close":71.1147},{"date":"2025-04-11","close":71.3285},{"date":"2025-04-14","close":71.6817},{"date":"2025-04-15","close":71.8769},{"date":"2025-04-16","close":71.8676},{"date":"2025-04-17","close":72.2859},{"date":"2025-04-21","close":71.8583},{"date":"2025-04-22","close":72.1371},{"date":"2025-04-23","close":72.4996},{"date":"2025-04-24","close":73.1503},{"date":"2025-04-25","close":73.2154},{"date":"2025-04-28","close":73.2525},{"date":"2025-04-29","close":73.4477},{"date":"2025-04-30","close":73.0573},{"date":"2025-05-01","close":73.1517},{"date":"2025-05-02","close":73.3759},{"date":"2025-05-05","close":73.3479},{"date":"2025-05-06","close":73.2918},{"date":"2025-05-07","close":73.3572},{"date":"2025-05-08","close":73.3386},{"date":"2025-05-09","close":73.3853},{"date":"2025-05-12","close":74.114},{"date":"2025-05-13","close":74.2448},{"date":"2025-05-14","close":73.9738},{"date":"2025-05-15","close":74.114},{"date":"2025-05-16","close":74.1981},{"date":"2025-05-19","close":74.1607},{"date":"2025-05-20","close":74.1233},{"date":"2025-05-21","close":73.6282},{"date":"2025-05-22","close":73.7776},{"date":"2025-05-23","close":73.759},{"date":"2025-05-27","close":74.2074},{"date":"2025-05-28","close":74.1607},{"date":"2025-05-29","close":74.2728},{"date":"2025-05-30","close":74.3382},{"date":"2025-06-02","close":74.325},{"date":"2025-06-03","close":74.4659},{"date":"2025-06-04","close":74.6067},{"date":"2025-06-05","close":74.4471},{"date":"2025-06-06","close":74.4377},{"date":"2025-06-09","close":74.4753},{"date":"2025-06-10","close":74.6536},{"date":"2025-06-11","close":74.6348},{"date":"2025-06-12","close":74.7193},{"date":"2025-06-13","close":74.494},{"date":"2025-06-16","close":74.6442},{"date":"2025-06-17","close":74.5597},{"date":"2025-06-18","close":74.6724},{"date":"2025-06-20","close":74.907},{"date":"2025-06-23","close":75.0478},{"date":"2025-06-24","close":75.2543},{"date":"2025-06-25","close":75.2356},{"date":"2025-06-26","close":75.4515},{"date":"2025-06-27","close":75.4139},{"date":"2025-06-30","close":75.7049},{"date":"2025-07-01","close":75.6097},{"date":"2025-07-02","close":75.7511},{"date":"2025-07-03","close":75.7983},{"date":"2025-07-07","close":75.5436},{"date":"2025-07-08","close":75.4399},{"date":"2025-07-09","close":75.6474},{"date":"2025-07-10","close":75.572},{"date":"2025-07-11","close":75.4776},{"date":"2025-07-14","close":75.5342},{"date":"2025-07-15","close":75.3079},{"date":"2025-07-16","close":75.5059},{"date":"2025-07-17","close":75.5814},{"date":"2025-07-18","close":75.6851},{"date":"2025-07-21","close":75.7889},{"date":"2025-07-22","close":75.9209},{"date":"2025-07-23","close":75.9586},{"date":"2025-07-24","close":75.8643},{"date":"2025-07-25","close":75.9114},{"date":"2025-07-28","close":75.8737},{"date":"2025-07-29","close":75.5551},{"date":"2025-07-30","close":75.3956},{"date":"2025-07-31","close":75.4425},{"date":"2025-08-01","close":75.4467},{"date":"2025-08-04","close":75.7014},{"date":"2025-08-05","close":75.6637},{"date":"2025-08-06","close":75.7392},{"date":"2025-08-07","close":75.6637},{"date":"2025-08-08","close":75.6731},{"date":"2025-08-11","close":75.6731},{"date":"2025-08-12","close":75.8429},{"date":"2025-08-13","close":76.041},{"date":"2025-08-14","close":75.8429},{"date":"2025-08-15","close":75.8995},{"date":"2025-08-18","close":75.8429},{"date":"2025-08-19","close":75.8241},{"date":"2025-08-20","close":75.7958},{"date":"2025-08-21","close":75.6543},{"date":"2025-08-22","close":76.2674},{"date":"2025-08-25","close":76.1165},{"date":"2025-08-26","close":76.2863},{"date":"2025-08-27","close":76.3806},{"date":"2025-08-28","close":76.4184},{"date":"2025-08-29","close":76.2769},{"date":"2025-09-02","close":76.1951},{"date":"2025-09-03","close":76.4036},{"date":"2025-09-04","close":76.6121},{"date":"2025-09-05","close":76.65},{"date":"2025-09-08","close":76.65},{"date":"2025-09-09","close":76.5647},{"date":"2025-09-10","close":76.6216},{"date":"2025-09-11","close":76.8112},{"date":"2025-09-12","close":76.7353},{"date":"2025-09-15","close":76.9533},{"date":"2025-09-16","close":76.8965},{"date":"2025-09-17","close":76.8206},{"date":"2025-09-18","close":76.9913},{"date":"2025-09-19","close":77.0197},{"date":"2025-09-22","close":77.0766},{"date":"2025-09-23","close":77.0197},{"date":"2025-09-24","close":76.9154},{"date":"2025-09-25","close":76.6974},{"date":"2025-09-26","close":76.8491},{"date":"2025-09-29","close":76.9818},{"date":"2025-09-30","close":76.9533},{"date":"2025-10-01","close":77.0967},{"date":"2025-10-02","close":77.0682},{"date":"2025-10-03","close":76.9825},{"date":"2025-10-06","close":77.0015},{"date":"2025-10-07","close":76.9158},{"date":"2025-10-08","close":76.8015},{"date":"2025-10-09","close":76.5825},{"date":"2025-10-10","close":76.1349},{"date":"2025-10-13","close":76.6111},{"date":"2025-10-14","close":76.6968},{"date":"2025-10-15","close":76.9444},{"date":"2025-10-16","close":76.6682},{"date":"2025-10-17","close":76.8682},{"date":"2025-10-20","close":77.0206},{"date":"2025-10-21","close":76.9063},{"date":"2025-10-22","close":76.8301},{"date":"2025-10-23","close":77.0015},{"date":"2025-10-24","close":77.211},{"date":"2025-10-27","close":77.4015},{"date":"2025-10-28","close":77.3253},{"date":"2025-10-29","close":77.0872},{"date":"2025-10-30","close":76.9444},{"date":"2025-10-31","close":76.9444},{"date":"2025-11-03","close":76.7061},{"date":"2025-11-04","close":76.7157},{"date":"2025-11-05","close":76.7922},{"date":"2025-11-06","close":76.8209},{"date":"2025-11-07","close":76.8879},{"date":"2025-11-10","close":77.1464},{"date":"2025-11-11","close":77.2325},{"date":"2025-11-12","close":77.0794},{"date":"2025-11-13","close":76.7635},{"date":"2025-11-14","close":76.7827},{"date":"2025-11-17","close":76.6582},{"date":"2025-11-18","close":76.6774},{"date":"2025-11-19","close":76.7157},{"date":"2025-11-20","close":76.6678},{"date":"2025-11-21","close":76.9262},{"date":"2025-11-24","close":77.1368},{"date":"2025-11-25","close":77.4048},{"date":"2025-11-26","close":77.4814},{"date":"2025-11-28","close":77.5197},{"date":"2025-12-01","close":77.3807},{"date":"2025-12-02","close":77.5249},{"date":"2025-12-03","close":77.5922},{"date":"2025-12-04","close":77.6499},{"date":"2025-12-05","close":77.6499},{"date":"2025-12-08","close":77.4576},{"date":"2025-12-09","close":77.371},{"date":"2025-12-10","close":77.6307},{"date":"2025-12-11","close":77.6211},{"date":"2025-12-12","close":77.4768},{"date":"2025-12-15","close":77.5153},{"date":"2025-12-16","close":77.5634},{"date":"2025-12-17","close":77.4672},{"date":"2025-12-18","close":77.6788},{"date":"2025-12-19","close":77.6409},{"date":"2025-12-22","close":77.7085},{"date":"2025-12-23","close":77.7665},{"date":"2025-12-24","close":77.9114},{"date":"2025-12-26","close":77.8728},{"date":"2025-12-29","close":77.9018},{"date":"2025-12-30","close":77.979},{"date":"2025-12-31","close":77.9018},{"date":"2026-01-02","close":77.9404},{"date":"2026-01-05","close":78.1433},{"date":"2026-01-06","close":78.1626},{"date":"2026-01-07","close":78.1433},{"date":"2026-01-08","close":78.2013},{"date":"2026-01-09","close":78.2592},{"date":"2026-01-12","close":78.2979},{"date":"2026-01-13","close":78.2979},{"date":"2026-01-14","close":78.2979},{"date":"2026-01-15","close":78.2979},{"date":"2026-01-16","close":78.3462},{"date":"2026-01-20","close":78.1433},{"date":"2026-01-21","close":78.3752},{"date":"2026-01-22","close":78.4331},{"date":"2026-01-23","close":78.3945},{"date":"2026-01-26","close":78.4331},{"date":"2026-01-27","close":78.4235},{"date":"2026-01-28","close":78.2979},{"date":"2026-01-29","close":78.2882},{"date":"2026-01-30","close":78.3752},{"date":"2026-02-02","close":78.4222},{"date":"2026-02-03","close":78.3737},{"date":"2026-02-04","close":78.2766},{"date":"2026-02-05","close":78.1892},{"date":"2026-02-06","close":78.461},{"date":"2026-02-09","close":78.5679},{"date":"2026-02-10","close":78.4902},{"date":"2026-02-11","close":78.4805},{"date":"2026-02-12","close":78.4416},{"date":"2026-02-13","close":78.4999},{"date":"2026-02-17","close":78.461},{"date":"2026-02-18","close":78.5581},{"date":"2026-02-19","close":78.5873},{"date":"2026-02-20","close":78.6455},{"date":"2026-02-23","close":78.5193},{"date":"2026-02-24","close":78.461},{"date":"2026-02-25","close":78.5679},{"date":"2026-02-26","close":78.4999},{"date":"2026-02-27","close":78.3737},{"date":"2026-03-02","close":78.3287},{"date":"2026-03-03","close":78.1726},{"date":"2026-03-04","close":78.4458},{"date":"2026-03-05","close":78.1336},{"date":"2026-03-06","close":77.7531},{"date":"2026-03-09","close":78.2214},{"date":"2026-03-10","close":78.0946},{"date":"2026-03-11","close":77.919},{"date":"2026-03-12","close":77.4214},{"date":"2026-03-13","close":77.275},{"date":"2026-03-16","close":77.5189},{"date":"2026-03-17","close":77.8702},{"date":"2026-03-18","close":77.4701},{"date":"2026-03-19","close":77.7238},{"date":"2026-03-20","close":77.0018},{"date":"2026-03-23","close":77.5092},{"date":"2026-03-24","close":77.2457},{"date":"2026-03-25","close":77.4896},{"date":"2026-03-26","close":77.0018},{"date":"2026-03-27","close":76.8067},{"date":"2026-03-30","close":76.8945},{"date":"2026-03-31","close":77.6262},{"date":"2026-04-01","close":77.8153},{"date":"2026-04-02","close":78.0015},{"date":"2026-04-06","close":78.1388},{"date":"2026-04-07","close":78.1584},{"date":"2026-04-08","close":78.6192},{"date":"2026-04-09","close":78.7074},{"date":"2026-04-10","close":78.3937},{"date":"2026-04-13","close":78.6878},{"date":"2026-04-14","close":78.9231},{"date":"2026-04-15","close":78.8839},{"date":"2026-04-16","close":78.7761},{"date":"2026-04-17","close":79.0702},{"date":"2026-04-20","close":79.0016},{"date":"2026-04-21","close":78.7957},{"date":"2026-04-22","close":78.9231},{"date":"2026-04-23","close":78.7957},{"date":"2026-04-24","close":78.9035},{"date":"2026-04-27","close":78.9329},{"date":"2026-04-28","close":78.8251},{"date":"2026-04-29","close":78.5604},{"date":"2026-04-30","close":78.8055},{"date":"2026-05-01","close":78.9023},{"date":"2026-05-04","close":78.646},{"date":"2026-05-05","close":78.7643},{"date":"2026-05-06","close":79.0008},{"date":"2026-05-07","close":78.7052},{"date":"2026-05-08","close":78.9811},{"date":"2026-05-11","close":78.8234},{"date":"2026-05-12","close":78.715},{"date":"2026-05-13","close":78.7544},{"date":"2026-05-14","close":78.6953},{"date":"2026-05-15","close":78.3109},{"date":"2026-05-18","close":78.3898},{"date":"2026-05-19","close":78.2025},{"date":"2026-05-20","close":78.7052},{"date":"2026-05-21","close":78.7446},{"date":"2026-05-22","close":78.7544},{"date":"2026-05-26","close":79.0205},{"date":"2026-05-27","close":78.9713},{"date":"2026-05-28","close":79.0698},{"date":"2026-05-29","close":79.1486},{"date":"2026-06-01","close":79.0885},{"date":"2026-06-02","close":79.148},{"date":"2026-06-03","close":78.93},{"date":"2026-06-04","close":79.0786},{"date":"2026-06-05","close":78.6824},{"date":"2026-06-08","close":78.7914},{"date":"2026-06-09","close":78.8706},{"date":"2026-06-10","close":78.722},{"date":"2026-06-11","close":79.1876},{"date":"2026-06-12","close":79.1876},{"date":"2026-06-15","close":79.2866},{"date":"2026-06-16","close":79.2767},{"date":"2026-06-17","close":78.9796},{"date":"2026-06-18","close":79.2569},{"date":"2026-06-22","close":79.1876},{"date":"2026-06-23","close":79.1182},{"date":"2026-06-24","close":79.0984},{"date":"2026-06-25","close":79.1282},{"date":"2026-06-26","close":79.0786},{"date":"2026-06-29","close":79.2569},{"date":"2026-06-30","close":79.2173},{"date":"2026-07-01","close":79.2062},{"date":"2026-07-02","close":79.3256},{"date":"2026-07-06","close":79.4849},{"date":"2026-07-07","close":79.3754},{"date":"2026-07-08","close":79.2759},{"date":"2026-07-09","close":79.3654},{"date":"2026-07-10","close":79.3256},{"date":"2026-07-13","close":79.1366},{"date":"2026-07-14","close":79.2958},{"date":"2026-07-15","close":79.4252},{"date":"2026-07-16","close":79.4152},{"date":"2026-07-17","close":79.2659},{"date":"2026-07-20","close":79.2958},{"date":"2026-07-21","close":79.2659},{"date":"2026-07-22","close":79.1366},{"date":"2026-07-23","close":78.8479},{"date":"2026-07-24","close":78.8479},{"date":"2026-07-27","close":78.8878},{"date":"2026-07-28","close":79.037},{"date":"2026-07-29","close":78.8579},{"date":"2026-07-30","close":79.0868},{"date":"2026-07-31","close":79.0967},{"date":"2026-08-03","close":79.31},{"date":"2026-08-04","close":79.55},{"date":"2026-08-05","close":79.52},{"date":"2026-08-06","close":79.46},{"date":"2026-08-07","close":79.61},{"date":"2026-08-10","close":79.48},{"date":"2026-08-11","close":79.51},{"date":"2026-08-12","close":79.61},{"date":"2026-08-13","close":79.79},{"date":"2026-08-14","close":79.71},{"date":"2026-08-17","close":79.61},{"date":"2026-08-18","close":79.53},{"date":"2026-08-19","close":79.71},{"date":"2026-08-20","close":79.56},{"date":"2026-08-21","close":79.61},{"date":"2026-08-24","close":79.7},{"date":"2026-08-25","close":79.92},{"date":"2026-08-26","close":79.9},{"date":"2026-08-27","close":79.87},{"date":"2026-08-28","close":79.74},{"date":"2026-08-31","close":79.81},{"date":"2026-09-01","close":79.1},{"date":"2026-09-02","close":79.11},{"date":"2026-09-03","close":79.21},{"date":"2026-09-04","close":79.16},{"date":"2026-09-08","close":79.12},{"date":"2026-09-09","close":78.98},{"date":"2026-09-10","close":78.62},{"date":"2026-09-11","close":78.6},{"date":"2026-09-14","close":78.53},{"date":"2026-09-15","close":78.38},{"date":"2026-09-16","close":78.42},{"date":"2026-09-17","close":78.72},{"date":"2026-09-18","close":78.53},{"date":"2026-09-21","close":78.68},{"date":"2026-09-22","close":78.67},{"date":"2026-09-23","close":78.1},{"date":"2026-09-24","close":77.89},{"date":"2026-09-25","close":77.86},{"date":"2026-09-28","close":77.197},{"date":"2026-09-29","close":77.0178},{"date":"2026-09-30","close":76.8685},{"date":"2026-10-01","close":76.9},{"date":"2026-10-02","close":76.91},{"date":"2026-10-05","close":76.98},{"date":"2026-10-06","close":77.27},{"date":"2026-10-07","close":77.18},{"date":"2026-10-08","close":77.14},{"date":"2026-10-09","close":77.23},{"date":"2026-10-12","close":77.29},{"date":"2026-10-13","close":77.09},{"date":"2026-10-14","close":76.81},{"date":"2026-10-15","close":77.13},{"date":"2026-10-16","close":76.86},{"date":"2026-10-19","close":76.83},{"date":"2026-10-20","close":76.83},{"date":"2026-10-21","close":76.98},{"date":"2026-10-22","close":77.1},{"date":"2026-10-23","close":77.05}],"chart_data":[{"date":"2024-10-24","open":71.62,"high":71.73,"low":71.54,"close":71.67,"volume":30164224,"rsi_14":44.64,"sma_20":79.62,"sma_60":79.23,"sma_120":78.31},{"date":"2024-10-25","open":71.76,"high":71.85,"low":71.57,"close":71.6,"volume":35590231,"rsi_14":50.51,"sma_20":79.57,"sma_60":79.25,"sma_120":78.33},{"date":"2024-10-28","open":71.73,"high":71.82,"low":71.69,"close":71.78,"volume":31854491,"rsi_14":50.75,"sma_20":79.53,"sma_60":79.28,"sma_120":78.35},{"date":"2024-10-29","open":71.57,"high":71.82,"low":71.56,"close":71.8,"volume":42992182,"rsi_14":52.55,"sma_20":79.51,"sma_60":79.32,"sma_120":78.37},{"date":"2024-10-30","open":71.79,"high":71.94,"low":71.65,"close":71.67,"volume":28728717,"rsi_14":50.0,"sma_20":79.48,"sma_60":79.35,"sma_120":78.39},{"date":"2024-10-31","open":71.69,"high":71.69,"low":71.47,"close":71.47,"volume":43194583,"rsi_14":39.61,"sma_20":79.45,"sma_60":79.38,"sma_120":78.41},{"date":"2024-11-01","open":71.73,"high":71.78,"low":71.46,"close":71.48,"volume":44045657,"rsi_14":32.23,"sma_20":79.41,"sma_60":79.39,"sma_120":78.42},{"date":"2024-11-04","open":71.75,"high":71.8,"low":71.61,"close":71.68,"volume":27291158,"rsi_14":38.17,"sma_20":79.4,"sma_60":79.41,"sma_120":78.44},{"date":"2024-11-05","open":71.65,"high":71.89,"low":71.65,"close":71.88,"volume":31611919,"rsi_14":40.0,"sma_20":79.38,"sma_60":79.43,"sma_120":78.45},{"date":"2024-11-06","open":71.91,"high":72.03,"low":71.78,"close":72.01,"volume":43173401,"rsi_14":44.85,"sma_20":79.38,"sma_60":79.44,"sma_120":78.47},{"date":"2024-11-07","open":71.98,"high":72.34,"low":71.93,"close":72.31,"volume":51325916,"rsi_14":47.74,"sma_20":79.4,"sma_60":79.46,"sma_120":78.49},{"date":"2024-11-08","open":72.41,"high":72.46,"low":72.31,"close":72.43,"volume":30543676,"rsi_14":55.97,"sma_20":79.41,"sma_60":79.48,"sma_120":78.51},{"date":"2024-11-11","open":72.42,"high":72.45,"low":72.35,"close":72.35,"volume":11008746,"rsi_14":56.39,"sma_20":79.41,"sma_60":79.49,"sma_120":78.53},{"date":"2024-11-12","open":72.26,"high":72.34,"low":72.01,"close":72.06,"volume":44594906,"rsi_14":54.74,"sma_20":79.4,"sma_60":79.5,"sma_120":78.55},{"date":"2024-11-13","open":72.24,"high":72.25,"low":72.05,"close":72.08,"volume":33873639,"rsi_14":50.99,"sma_20":79.39,"sma_60":79.51,"sma_120":78.57},{"date":"2024-11-14","open":72.12,"high":72.19,"low":71.92,"close":71.92,"volume":32749318,"rsi_14":49.24,"sma_20":79.37,"sma_60":79.51,"sma_120":78.59},{"date":"2024-11-15","open":71.88,"high":71.96,"low":71.75,"close":71.91,"volume":33709562,"rsi_14":44.86,"sma_20":79.34,"sma_60":79.52,"sma_120":78.61},{"date":"2024-11-18","open":71.95,"high":72.06,"low":71.88,"close":72.05,"volume":27834243,"rsi_14":47.66,"sma_20":79.33,"sma_60":79.52,"sma_120":78.63},{"date":"2024-11-19","open":72.0,"high":72.22,"low":71.98,"close":72.16,"volume":34523154,"rsi_14":52.76,"sma_20":79.34,"sma_60":79.52,"sma_120":78.66},{"date":"2024-11-20","open":72.15,"high":72.16,"low":72.06,"close":72.14,"volume":19934036,"rsi_14":57.26,"sma_20":79.36,"sma_60":79.52,"sma_120":78.67},{"date":"2024-11-21","open":72.2,"high":72.29,"low":72.13,"close":72.17,"volume":28039998,"rsi_14":69.19,"sma_20":79.37,"sma_60":79.53,"sma_120":78.7},{"date":"2024-11-22","open":72.16,"high":72.24,"low":72.11,"close":72.15,"volume":29564942,"rsi_14":64.61,"sma_20":79.38,"sma_60":79.53,"sma_120":78.72},{"date":"2024-11-25","open":72.36,"high":72.48,"low":72.36,"close":72.42,"volume":35003048,"rsi_14":66.13,"sma_20":79.39,"sma_60":79.54,"sma_120":78.74},{"date":"2024-11-26","open":72.43,"high":72.43,"low":72.23,"close":72.29,"volume":41103519,"rsi_14":58.29,"sma_20":79.4,"sma_60":79.56,"sma_120":78.76},{"date":"2024-11-27","open":72.35,"high":72.5,"low":72.33,"close":72.5,"volume":30239576,"rsi_14":55.93,"sma_20":79.42,"sma_60":79.57,"sma_120":78.78},{"date":"2024-11-29","open":72.62,"high":72.68,"low":72.51,"close":72.65,"volume":24643021,"rsi_14":56.67,"sma_20":79.47,"sma_60":79.58,"sma_120":78.81},{"date":"2024-12-02","open":72.88,"high":72.88,"low":72.51,"close":72.62,"volume":32387351,"rsi_14":48.57,"sma_20":79.52,"sma_60":79.59,"sma_120":78.83},{"date":"2024-12-03","open":72.69,"high":72.71,"low":72.59,"close":72.62,"volume":24868484,"rsi_14":57.3,"sma_20":79.55,"sma_60":79.6,"sma_120":78.85},{"date":"2024-12-04","open":72.68,"high":72.8,"low":72.61,"close":72.8,"volume":22733509,"rsi_14":61.03,"sma_20":79.58,"sma_60":79.61,"sma_120":78.87},{"date":"2024-12-05","open":72.75,"high":72.78,"low":72.68,"close":72.73,"volume":23106264,"rsi_14":64.32,"sma_20":79.6,"sma_60":79.62,"sma_120":78.89},{"date":"2024-12-06","open":72.84,"high":72.94,"low":72.81,"close":72.85,"volume":29931335,"rsi_14":67.01,"sma_20":79.61,"sma_60":79.62,"sma_120":78.92},{"date":"2024-12-09","open":72.85,"high":72.89,"low":72.74,"close":72.76,"volume":22095097,"rsi_14":60.94,"sma_20":79.61,"sma_60":79.63,"sma_120":78.94},{"date":"2024-12-10","open":72.89,"high":72.89,"low":72.71,"close":72.8,"volume":27195244,"rsi_14":59.24,"sma_20":79.62,"sma_60":79.63,"sma_120":78.96},{"date":"2024-12-11","open":72.89,"high":72.9,"low":72.79,"close":72.82,"volume":24730178,"rsi_14":60.33,"sma_20":79.64,"sma_60":79.63,"sma_120":78.98},{"date":"2024-12-12","open":72.77,"high":72.93,"low":72.61,"close":72.61,"volume":29081580,"rsi_14":53.2,"sma_20":79.66,"sma_60":79.62,"sma_120":79.0},{"date":"2024-12-13","open":72.68,"high":72.68,"low":72.38,"close":72.4,"volume":34201067,"rsi_14":48.21,"sma_20":79.66,"sma_60":79.61,"sma_120":79.02},{"date":"2024-12-16","open":72.53,"high":72.6,"low":72.47,"close":72.54,"volume":22268979,"rsi_14":44.5,"sma_20":79.68,"sma_60":79.6,"sma_120":79.03},{"date":"2024-12-17","open":72.4,"high":72.49,"low":72.39,"close":72.39,"volume":29039541,"rsi_14":44.08,"sma_20":79.68,"sma_60":79.59,"sma_120":79.05},{"date":"2024-12-18","open":72.53,"high":72.53,"low":71.63,"close":71.64,"volume":80034727,"rsi_14":22.33,"sma_20":79.62,"sma_60":79.55,"sma_120":79.06},{"date":"2024-12-19","open":71.9,"high":71.95,"low":71.57,"close":71.57,"volume":69005671,"rsi_14":17.61,"sma_20":79.55,"sma_60":79.52,"sma_120":79.07},{"date":"2024-12-20","open":71.49,"high":72.1,"low":71.49,"close":72.02,"volume":63276194,"rsi_14":32.8,"sma_20":79.5,"sma_60":79.5,"sma_120":79.09},{"date":"2024-12-23","open":72.08,"high":72.12,"low":71.83,"close":71.83,"volume":29239398,"rsi_14":30.72,"sma_20":79.44,"sma_60":79.46,"sma_120":79.09},{"date":"2024-12-24","open":71.85,"high":72.07,"low":71.81,"close":72.06,"volume":11926144,"rsi_14":31.95,"sma_20":79.38,"sma_60":79.43,"sma_120":79.1},{"date":"2024-12-26","open":71.95,"high":72.24,"low":71.92,"close":72.24,"volume":18384936,"rsi_14":36.47,"sma_20":79.34,"sma_60":79.42,"sma_120":79.12},{"date":"2024-12-27","open":72.17,"high":72.18,"low":71.97,"close":71.99,"volume":20631774,"rsi_14":31.51,"sma_20":79.28,"sma_60":79.39,"sma_120":79.13},{"date":"2024-12-30","open":72.02,"high":72.17,"low":71.94,"close":72.09,"volume":20659251,"rsi_14":34.43,"sma_20":79.21,"sma_60":79.38,"sma_120":79.14},{"date":"2024-12-31","open":72.2,"high":72.26,"low":71.99,"close":72.08,"volume":18664921,"rsi_14":33.61,"sma_20":79.16,"sma_60":79.36,"sma_120":79.14},{"date":"2025-01-02","open":72.29,"high":72.36,"low":72.15,"close":72.26,"volume":30415396,"rsi_14":36.58,"sma_20":79.12,"sma_60":79.35,"sma_120":79.15},{"date":"2025-01-03","open":72.39,"high":72.43,"low":72.34,"close":72.37,"volume":32611231,"rsi_14":40.81,"sma_20":79.07,"sma_60":79.35,"sma_120":79.16},{"date":"2025-01-06","open":72.54,"high":72.58,"low":72.42,"close":72.5,"volume":32109964,"rsi_14":45.71,"sma_20":79.04,"sma_60":79.34,"sma_120":79.17},{"date":"2025-01-07","open":72.53,"high":72.61,"low":72.24,"close":72.26,"volume":43790271,"rsi_14":40.32,"sma_20":78.99,"sma_60":79.33,"sma_120":79.17},{"date":"2025-01-08","open":72.27,"high":72.39,"low":72.18,"close":72.35,"volume":35304925,"rsi_14":43.84,"sma_20":78.94,"sma_60":79.32,"sma_120":79.18},{"date":"2025-01-10","open":72.22,"high":72.22,"low":71.95,"close":71.97,"volume":37417324,"rsi_14":56.34,"sma_20":78.88,"sma_60":79.3,"sma_120":79.18},{"date":"2025-01-13","open":71.94,"high":72.0,"low":71.83,"close":71.95,"volume":39180736,"rsi_14":57.55,"sma_20":78.81,"sma_60":79.29,"sma_120":79.19},{"date":"2025-01-14","open":72.12,"high":72.16,"low":71.99,"close":72.05,"volume":29581091,"rsi_14":50.63,"sma_20":78.76,"sma_60":79.27,"sma_120":79.19},{"date":"2025-01-15","open":72.55,"high":72.69,"low":72.46,"close":72.68,"volume":53574907,"rsi_14":66.2,"sma_20":78.75,"sma_60":79.26,"sma_120":79.2},{"date":"2025-01-16","open":72.6,"high":72.78,"low":72.51,"close":72.76,"volume":32363017,"rsi_14":64.21,"sma_20":78.75,"sma_60":79.26,"sma_120":79.21},{"date":"2025-01-17","open":72.85,"high":72.88,"low":72.76,"close":72.83,"volume":29546411,"rsi_14":62.4,"sma_20":78.75,"sma_60":79.26,"sma_120":79.22},{"date":"2025-01-21","open":72.96,"high":73.05,"low":72.95,"close":73.02,"volume":32962685,"rsi_14":72.22,"sma_20":78.82,"sma_60":79.26,"sma_120":79.23},{"date":"2025-01-22","open":73.05,"high":73.06,"low":72.88,"close":72.92,"volume":25028455,"rsi_14":67.86,"sma_20":78.9,"sma_60":79.27,"sma_120":79.24},{"date":"2025-01-23","open":72.88,"high":73.02,"low":72.81,"close":73.01,"volume":27434759,"rsi_14":69.35,"sma_20":78.95,"sma_60":79.27,"sma_120":79.25},{"date":"2025-01-24","open":73.05,"high":73.16,"low":73.0,"close":73.09,"volume":23648646,"rsi_14":68.13,"sma_20":79.02,"sma_60":79.28,"sma_120":79.27},{"date":"2025-01-27","open":73.02,"high":73.19,"low":72.96,"close":73.15,"volume":28540616,"rsi_14":67.35,"sma_20":79.08,"sma_60":79.29,"sma_120":79.28},{"date":"2025-01-28","open":73.11,"high":73.15,"low":73.02,"close":73.12,"volume":30439940,"rsi_14":64.53,"sma_20":79.13,"sma_60":79.29,"sma_120":79.31},{"date":"2025-01-29","open":73.1,"high":73.16,"low":72.97,"close":73.07,"volume":20072067,"rsi_14":70.89,"sma_20":79.19,"sma_60":79.3,"sma_120":79.32},{"date":"2025-01-30","open":73.27,"high":73.27,"low":73.13,"close":73.21,"volume":34495296,"rsi_14":71.56,"sma_20":79.25,"sma_60":79.31,"sma_120":79.34},{"date":"2025-01-31","open":73.23,"high":73.29,"low":73.02,"close":73.06,"volume":37102560,"rsi_14":80.83,"sma_20":79.3,"sma_60":79.33,"sma_120":79.36},{"date":"2025-02-03","open":72.89,"high":73.07,"low":72.77,"close":72.97,"volume":29965126,"rsi_14":65.82,"sma_20":79.32,"sma_60":79.33,"sma_120":79.37},{"date":"2025-02-04","open":73.01,"high":73.2,"low":72.94,"close":73.2,"volume":28938689,"rsi_14":67.86,"sma_20":79.35,"sma_60":79.34,"sma_120":79.38},{"date":"2025-02-05","open":73.23,"high":73.44,"low":73.23,"close":73.4,"volume":31833950,"rsi_14":60.29,"sma_20":79.38,"sma_60":79.34,"sma_120":79.39},{"date":"2025-02-06","open":73.4,"high":73.46,"low":73.27,"close":73.28,"volume":24224138,"rsi_14":55.07,"sma_20":79.42,"sma_60":79.34,"sma_120":79.4},{"date":"2025-02-07","open":73.25,"high":73.27,"low":73.05,"close":73.05,"volume":28778233,"rsi_14":47.56,"sma_20":79.44,"sma_60":79.33,"sma_120":79.41},{"date":"2025-02-10","open":73.23,"high":73.28,"low":73.17,"close":73.2,"volume":23382632,"rsi_14":46.36,"sma_20":79.49,"sma_60":79.33,"sma_120":79.41},{"date":"2025-02-11","open":73.22,"high":73.22,"low":73.1,"close":73.17,"volume":24409961,"rsi_14":48.11,"sma_20":79.54,"sma_60":79.33,"sma_120":79.42},{"date":"2025-02-12","open":72.93,"high":73.13,"low":72.87,"close":73.02,"volume":34362665,"rsi_14":42.01,"sma_20":79.57,"sma_60":79.33,"sma_120":79.42},{"date":"2025-02-13","open":73.13,"high":73.38,"low":73.08,"close":73.35,"volume":36149856,"rsi_14":48.37,"sma_20":79.59,"sma_60":79.34,"sma_120":79.42},{"date":"2025-02-14","open":73.46,"high":73.55,"low":73.4,"close":73.43,"volume":26668299,"rsi_14":49.0,"sma_20":79.61,"sma_60":79.35,"sma_120":79.43},{"date":"2025-02-18","open":73.42,"high":73.48,"low":73.32,"close":73.37,"volume":23274170,"rsi_14":48.22,"sma_20":79.62,"sma_60":79.35,"sma_120":79.43},{"date":"2025-02-19","open":73.32,"high":73.43,"low":73.25,"close":73.42,"volume":38958643,"rsi_14":50.39,"sma_20":79.63,"sma_60":79.36,"sma_120":79.44},{"date":"2025-02-20","open":73.41,"high":73.49,"low":73.36,"close":73.47,"volume":25788992,"rsi_14":48.36,"sma_20":79.64,"sma_60":79.36,"sma_120":79.44},{"date":"2025-02-21","open":73.44,"high":73.52,"low":73.33,"close":73.33,"volume":32016533,"rsi_14":48.56,"sma_20":79.64,"sma_60":79.36,"sma_120":79.45},{"date":"2025-02-24","open":73.35,"high":73.51,"low":73.32,"close":73.42,"volume":21029215,"rsi_14":61.84,"sma_20":79.64,"sma_60":79.37,"sma_120":79.45},{"date":"2025-02-25","open":73.61,"high":73.63,"low":73.51,"close":73.61,"volume":30604372,"rsi_14":60.89,"sma_20":79.64,"sma_60":79.37,"sma_120":79.45},{"date":"2025-02-26","open":73.65,"high":73.73,"low":73.63,"close":73.71,"volume":21777536,"rsi_14":58.85,"sma_20":79.66,"sma_60":79.38,"sma_120":79.47},{"date":"2025-02-27","open":73.7,"high":73.73,"low":73.53,"close":73.57,"volume":40521829,"rsi_14":57.95,"sma_20":79.67,"sma_60":79.38,"sma_120":79.47},{"date":"2025-02-28","open":73.64,"high":73.77,"low":73.59,"close":73.77,"volume":44321206,"rsi_14":70.31,"sma_20":79.68,"sma_60":79.38,"sma_120":79.48},{"date":"2025-03-03","open":73.71,"high":73.77,"low":73.55,"close":73.62,"volume":40729053,"rsi_14":51.74,"sma_20":79.67,"sma_60":79.38,"sma_120":79.48},{"date":"2025-03-04","open":73.55,"high":73.67,"low":73.36,"close":73.61,"volume":66274626,"rsi_14":52.19,"sma_20":79.69,"sma_60":79.38,"sma_120":79.49},{"date":"2025-03-05","open":73.49,"high":73.7,"low":73.48,"close":73.65,"volume":32302355,"rsi_14":57.21,"sma_20":79.69,"sma_60":79.37,"sma_120":79.49},{"date":"2025-03-06","open":73.47,"high":73.53,"low":73.33,"close":73.37,"volume":50431456,"rsi_14":41.63,"sma_20":79.67,"sma_60":79.37,"sma_120":79.49},{"date":"2025-03-07","open":73.4,"high":73.55,"low":73.38,"close":73.49,"volume":52828899,"rsi_14":42.72,"sma_20":79.67,"sma_60":79.36,"sma_120":79.49},{"date":"2025-03-10","open":73.35,"high":73.43,"low":73.2,"close":73.21,"volume":57247976,"rsi_14":38.56,"sma_20":79.66,"sma_60":79.35,"sma_120":79.49},{"date":"2025-03-11","open":73.27,"high":73.31,"low":72.89,"close":72.95,"volume":75826740,"rsi_14":32.95,"sma_20":79.62,"sma_60":79.33,"sma_120":79.48},{"date":"2025-03-12","open":73.13,"high":73.18,"low":72.96,"close":73.04,"volume":53762970,"rsi_14":33.97,"sma_20":79.6,"sma_60":79.32,"sma_120":79.47},{"date":"2025-03-13","open":72.94,"high":72.95,"low":72.6,"close":72.63,"volume":81223202,"rsi_14":30.58,"sma_20":79.56,"sma_60":79.3,"sma_120":79.46},{"date":"2025-03-14","open":72.92,"high":73.05,"low":72.81,"close":72.96,"volume":51469803,"rsi_14":36.28,"sma_20":79.52,"sma_60":79.29,"sma_120":79.45},{"date":"2025-03-17","open":72.97,"high":73.17,"low":72.95,"close":73.14,"volume":33954298,"rsi_14":36.08,"sma_20":79.48,"sma_60":79.28,"sma_120":79.44},{"date":"2025-03-18","open":73.08,"high":73.13,"low":73.0,"close":73.01,"volume":40195885,"rsi_14":32.29,"sma_20":79.45,"sma_60":79.27,"sma_120":79.43},{"date":"2025-03-19","open":73.04,"high":73.57,"low":73.04,"close":73.49,"volume":45212676,"rsi_14":43.54,"sma_20":79.43,"sma_60":79.29,"sma_120":79.42},{"date":"2025-03-20","open":73.43,"high":73.54,"low":73.31,"close":73.39,"volume":42977552,"rsi_14":38.55,"sma_20":79.41,"sma_60":79.31,"sma_120":79.42},{"date":"2025-03-21","open":73.32,"high":73.36,"low":73.14,"close":73.28,"volume":35123981,"rsi_14":43.89,"sma_20":79.39,"sma_60":79.33,"sma_120":79.41},{"date":"2025-03-24","open":73.46,"high":73.54,"low":73.39,"close":73.49,"volume":36393533,"rsi_14":48.0,"sma_20":79.37,"sma_60":79.34,"sma_120":79.4},{"date":"2025-03-25","open":73.54,"high":73.61,"low":73.43,"close":73.45,"volume":29075519,"rsi_14":46.77,"sma_20":79.35,"sma_60":79.36,"sma_120":79.4},{"date":"2025-03-26","open":73.44,"high":73.46,"low":73.05,"close":73.16,"volume":52260969,"rsi_14":46.48,"sma_20":79.3,"sma_60":79.36,"sma_120":79.39},{"date":"2025-03-27","open":73.12,"high":73.2,"low":73.0,"close":73.02,"volume":38493073,"rsi_14":42.25,"sma_20":79.25,"sma_60":79.37,"sma_120":79.38},{"date":"2025-03-28","open":73.06,"high":73.07,"low":72.76,"close":72.89,"volume":58896893,"rsi_14":44.41,"sma_20":79.18,"sma_60":79.37,"sma_120":79.37},{"date":"2025-03-31","open":72.63,"high":73.0,"low":72.63,"close":72.97,"volume":47853537,"rsi_14":50.34,"sma_20":79.15,"sma_60":79.37,"sma_120":79.37},{"date":"2025-04-01","open":73.13,"high":73.17,"low":72.9,"close":73.14,"volume":54255975,"rsi_14":45.57,"sma_20":79.1,"sma_60":79.37,"sma_120":79.36},{"date":"2025-04-02","open":73.0,"high":73.3,"low":73.0,"close":73.29,"volume":49072370,"rsi_14":55.96,"sma_20":79.06,"sma_60":79.37,"sma_120":79.36},{"date":"2025-04-03","open":72.59,"high":72.76,"low":72.26,"close":72.38,"volume":116401423,"rsi_14":35.1,"sma_20":78.99,"sma_60":79.35,"sma_120":79.35},{"date":"2025-04-04","open":71.38,"high":71.88,"low":71.14,"close":71.35,"volume":181273252,"rsi_14":23.2,"sma_20":78.86,"sma_60":79.31,"sma_120":79.32},{"date":"2025-04-07","open":70.52,"high":72.13,"low":70.3,"close":70.73,"volume":193374827,"rsi_14":20.7,"sma_20":78.7,"sma_60":79.27,"sma_120":79.29},{"date":"2025-04-08","open":71.59,"high":71.69,"low":70.1,"close":70.41,"volume":106007664,"rsi_14":10.3,"sma_20":78.55,"sma_60":79.22,"sma_120":79.26},{"date":"2025-04-09","open":69.8,"high":72.35,"low":69.79,"close":72.3,"volume":152382178,"rsi_14":38.15,"sma_20":78.49,"sma_60":79.21,"sma_120":79.25},{"date":"2025-04-10","open":71.64,"high":71.74,"low":70.77,"close":71.11,"volume":93884086,"rsi_14":32.47,"sma_20":78.39,"sma_60":79.17,"sma_120":79.22},{"date":"2025-04-11","open":70.89,"high":71.73,"low":70.64,"close":71.33,"volume":71883967,"rsi_14":32.47,"sma_20":78.28,"sma_60":79.13,"sma_120":79.2},{"date":"2025-04-14","open":71.83,"high":72.0,"low":71.51,"close":71.68,"volume":50011416,"rsi_14":35.81,"sma_20":78.18,"sma_60":79.09,"sma_120":79.17},{"date":"2025-04-15","open":71.79,"high":72.03,"low":71.74,"close":71.88,"volume":39790523,"rsi_14":38.94,"sma_20":78.1,"sma_60":79.06,"sma_120":79.16},{"date":"2025-04-16","open":71.9,"high":72.05,"low":71.67,"close":71.87,"volume":52028772,"rsi_14":39.64,"sma_20":78.0,"sma_60":79.02,"sma_120":79.14},{"date":"2025-04-17","open":72.15,"high":72.3,"low":72.06,"close":72.29,"volume":37355457,"rsi_14":43.67,"sma_20":77.92,"sma_60":78.99,"sma_120":79.13},{"date":"2025-04-21","open":72.03,"high":72.04,"low":71.71,"close":71.86,"volume":36078039,"rsi_14":40.71,"sma_20":77.82,"sma_60":78.95,"sma_120":79.11},{"date":"2025-04-22","open":72.11,"high":72.32,"low":72.04,"close":72.14,"volume":33941145,"rsi_14":43.72,"sma_20":77.73,"sma_60":78.91,"sma_120":79.1},{"date":"2025-04-23","open":73.06,"high":73.19,"low":72.47,"close":72.5,"volume":63723369,"rsi_14":45.19,"sma_20":77.66,"sma_60":78.88,"sma_120":79.08},{"date":"2025-04-24","open":72.76,"high":73.19,"low":72.67,"close":73.15,"volume":49007840,"rsi_14":54.85,"sma_20":77.64,"sma_60":78.87,"sma_120":79.08},{"date":"2025-04-25","open":73.05,"high":73.37,"low":73.0,"close":73.22,"volume":47981696,"rsi_14":63.38,"sma_20":77.63,"sma_60":78.85,"sma_120":79.07},{"date":"2025-04-28","open":73.22,"high":73.31,"low":73.01,"close":73.25,"volume":42220674,"rsi_14":69.67,"sma_20":77.63,"sma_60":78.83,"sma_120":79.07},{"date":"2025-04-29","open":73.1,"high":73.48,"low":73.1,"close":73.45,"volume":51198585,"rsi_14":74.22,"sma_20":77.64,"sma_60":78.82,"sma_120":79.07},{"date":"2025-04-30","open":73.09,"high":73.16,"low":72.93,"close":73.06,"volume":69994186,"rsi_14":57.98,"sma_20":77.64,"sma_60":78.81,"sma_120":79.07},{"date":"2025-05-01","open":73.24,"high":73.32,"low":73.08,"close":73.15,"volume":50848596,"rsi_14":71.46,"sma_20":77.61,"sma_60":78.79,"sma_120":79.06},{"date":"2025-05-02","open":73.34,"high":73.44,"low":73.21,"close":73.38,"volume":41354141,"rsi_14":71.53,"sma_20":77.64,"sma_60":78.77,"sma_120":79.06},{"date":"2025-05-05","open":73.31,"high":73.47,"low":73.25,"close":73.35,"volume":39815409,"rsi_14":68.15,"sma_20":77.73,"sma_60":78.75,"sma_120":79.05},{"date":"2025-05-06","open":73.25,"high":73.36,"low":73.18,"close":73.29,"volume":36292562,"rsi_14":65.22,"sma_20":77.85,"sma_60":78.74,"sma_120":79.03},{"date":"2025-05-07","open":73.39,"high":73.45,"low":73.21,"close":73.36,"volume":32676256,"rsi_14":66.04,"sma_20":77.99,"sma_60":78.72,"sma_120":79.02},{"date":"2025-05-08","open":73.5,"high":73.59,"low":73.29,"close":73.34,"volume":32684963,"rsi_14":61.03,"sma_20":78.02,"sma_60":78.7,"sma_120":79.02},{"date":"2025-05-09","open":73.42,"high":73.53,"low":73.38,"close":73.39,"volume":23971350,"rsi_14":71.38,"sma_20":78.12,"sma_60":78.69,"sma_120":79.01},{"date":"2025-05-12","open":74.03,"high":74.17,"low":73.83,"close":74.11,"volume":70558649,"rsi_14":75.44,"sma_20":78.25,"sma_60":78.68,"sma_120":79.01},{"date":"2025-05-13","open":74.16,"high":74.35,"low":74.1,"close":74.24,"volume":52141964,"rsi_14":73.48,"sma_20":78.37,"sma_60":78.68,"sma_120":79.01},{"date":"2025-05-14","open":74.18,"high":74.21,"low":73.94,"close":73.97,"volume":45406458,"rsi_14":58.82,"sma_20":78.46,"sma_60":78.67,"sma_120":79.01},{"date":"2025-05-15","open":73.86,"high":74.11,"low":73.86,"close":74.11,"volume":49301273,"rsi_14":60.0,"sma_20":78.56,"sma_60":78.66,"sma_120":79.01},{"date":"2025-05-16","open":74.16,"high":74.2,"low":74.06,"close":74.2,"volume":30657241,"rsi_14":60.7,"sma_20":78.65,"sma_60":78.66,"sma_120":79.01},{"date":"2025-05-19","open":73.86,"high":74.17,"low":73.85,"close":74.16,"volume":26228977,"rsi_14":56.72,"sma_20":78.75,"sma_60":78.65,"sma_120":79.01},{"date":"2025-05-20","open":74.06,"high":74.16,"low":74.0,"close":74.12,"volume":25933735,"rsi_14":66.09,"sma_20":78.84,"sma_60":78.65,"sma_120":79.01},{"date":"2025-05-21","open":73.88,"high":74.01,"low":73.62,"close":73.63,"volume":54737648,"rsi_14":60.08,"sma_20":78.88,"sma_60":78.63,"sma_120":79.0},{"date":"2025-05-22","open":73.63,"high":73.85,"low":73.57,"close":73.78,"volume":43242694,"rsi_14":58.78,"sma_20":78.89,"sma_60":78.61,"sma_120":78.99},{"date":"2025-05-23","open":73.58,"high":73.79,"low":73.56,"close":73.76,"volume":29598857,"rsi_14":59.02,"sma_20":78.9,"sma_60":78.59,"sma_120":78.99},{"date":"2025-05-27","open":74.07,"high":74.22,"low":73.96,"close":74.21,"volume":33524697,"rsi_14":67.13,"sma_20":78.93,"sma_60":78.58,"sma_120":78.98},{"date":"2025-05-28","open":74.2,"high":74.21,"low":74.04,"close":74.16,"volume":27012887,"rsi_14":65.14,"sma_20":78.95,"sma_60":78.58,"sma_120":78.98},{"date":"2025-05-29","open":74.33,"high":74.34,"low":74.19,"close":74.27,"volume":28616337,"rsi_14":67.01,"sma_20":78.99,"sma_60":78.58,"sma_120":78.98},{"date":"2025-05-30","open":74.23,"high":74.35,"low":74.18,"close":74.34,"volume":28930343,"rsi_14":67.23,"sma_20":79.06,"sma_60":78.58,"sma_120":78.97},{"date":"2025-06-02","open":74.28,"high":74.33,"low":74.14,"close":74.33,"volume":45527212,"rsi_14":47.08,"sma_20":79.09,"sma_60":78.57,"sma_120":78.97},{"date":"2025-06-03","open":74.38,"high":74.48,"low":74.32,"close":74.47,"volume":28458723,"rsi_14":47.29,"sma_20":79.13,"sma_60":78.57,"sma_120":78.96},{"date":"2025-06-04","open":74.48,"high":74.63,"low":74.48,"close":74.61,"volume":41403623,"rsi_14":56.15,"sma_20":79.18,"sma_60":78.58,"sma_120":78.96},{"date":"2025-06-05","open":74.6,"high":74.62,"low":74.4,"close":74.45,"volume":44563956,"rsi_14":49.59,"sma_20":79.22,"sma_60":78.58,"sma_120":78.96},{"date":"2025-06-06","open":74.51,"high":74.52,"low":74.39,"close":74.44,"volume":41300096,"rsi_14":47.48,"sma_20":79.26,"sma_60":78.59,"sma_120":78.95},{"date":"2025-06-09","open":74.42,"high":74.56,"low":74.42,"close":74.48,"volume":30168999,"rsi_14":49.16,"sma_20":79.3,"sma_60":78.6,"sma_120":78.95},{"date":"2025-06-10","open":74.54,"high":74.67,"low":74.47,"close":74.65,"volume":24234445,"rsi_14":53.75,"sma_20":79.31,"sma_60":78.62,"sma_120":78.95},{"date":"2025-06-11","open":74.71,"high":74.76,"low":74.62,"close":74.63,"volume":30114415,"rsi_14":67.33,"sma_20":79.31,"sma_60":78.62,"sma_120":78.95},{"date":"2025-06-12","open":74.63,"high":74.72,"low":74.6,"close":74.72,"volume":28373207,"rsi_14":66.15,"sma_20":79.33,"sma_60":78.63,"sma_120":78.95},{"date":"2025-06-13","open":74.55,"high":74.63,"low":74.44,"close":74.49,"volume":35271043,"rsi_14":59.45,"sma_20":79.33,"sma_60":78.63,"sma_120":78.96},{"date":"2025-06-16","open":74.64,"high":74.72,"low":74.62,"close":74.64,"volume":26225123,"rsi_14":52.43,"sma_20":79.34,"sma_60":78.64,"sma_120":78.97},{"date":"2025-06-17","open":74.64,"high":74.76,"low":74.5,"close":74.56,"volume":27747157,"rsi_14":51.32,"sma_20":79.34,"sma_60":78.64,"sma_120":78.98},{"date":"2025-06-18","open":74.62,"high":74.82,"low":74.56,"close":74.67,"volume":32833548,"rsi_14":51.32,"sma_20":79.35,"sma_60":78.64,"sma_120":78.99},{"date":"2025-06-20","open":74.74,"high":74.92,"low":74.71,"close":74.91,"volume":45845785,"rsi_14":55.56,"sma_20":79.4,"sma_60":78.65,"sma_120":79.0},{"date":"2025-06-23","open":74.88,"high":75.05,"low":74.82,"close":75.05,"volume":32361435,"rsi_14":71.04,"sma_20":79.45,"sma_60":78.66,"sma_120":79.01},{"date":"2025-06-24","open":75.14,"high":75.29,"low":75.09,"close":75.25,"volume":50893253,"rsi_14":72.11,"sma_20":79.51,"sma_60":78.68,"sma_120":79.02},{"date":"2025-06-25","open":75.26,"high":75.3,"low":75.17,"close":75.24,"volume":24156123,"rsi_14":68.93,"sma_20":79.55,"sma_60":78.7,"sma_120":79.04},{"date":"2025-06-26","open":75.35,"high":75.46,"low":75.28,"close":75.45,"volume":28889078,"rsi_14":79.23,"sma_20":79.6,"sma_60":78.73,"sma_120":79.05},{"date":"2025-06-27","open":75.47,"high":75.54,"low":75.38,"close":75.41,"volume":47849486,"rsi_14":77.96,"sma_20":79.64,"sma_60":78.76,"sma_120":79.06},{"date":"2025-06-30","open":75.59,"high":75.72,"low":75.52,"close":75.7,"volume":52885887,"rsi_14":80.75,"sma_20":79.69,"sma_60":78.79,"sma_120":79.08},{"date":"2025-07-01","open":75.64,"high":75.7,"low":75.54,"close":75.61,"volume":45411011,"rsi_14":63.22,"sma_20":79.74,"sma_60":78.82,"sma_120":79.09},{"date":"2025-07-02","open":75.61,"high":75.75,"low":75.53,"close":75.75,"volume":32359471,"rsi_14":65.88,"sma_20":79.79,"sma_60":78.88,"sma_120":79.1},{"date":"2025-07-03","open":75.73,"high":75.81,"low":75.69,"close":75.8,"volume":19749999,"rsi_14":65.34,"sma_20":79.84,"sma_60":78.96,"sma_120":79.11},{"date":"2025-07-07","open":75.76,"high":75.77,"low":75.51,"close":75.54,"volume":37027277,"rsi_14":64.57,"sma_20":79.88,"sma_60":79.03,"sma_120":79.12},{"date":"2025-07-08","open":75.53,"high":75.56,"low":75.39,"close":75.44,"volume":31358895,"rsi_14":59.44,"sma_20":79.91,"sma_60":79.06,"sma_120":79.14},{"date":"2025-07-09","open":75.58,"high":75.66,"low":75.52,"close":75.65,"volume":30277470,"rsi_14":64.89,"sma_20":79.96,"sma_60":79.13,"sma_120":79.15},{"date":"2025-07-10","open":75.65,"high":75.66,"low":75.57,"close":75.57,"volume":28776207,"rsi_14":61.24,"sma_20":79.98,"sma_60":79.18,"sma_120":79.16},{"date":"2025-07-11","open":75.49,"high":75.5,"low":75.38,"close":75.48,"volume":30482217,"rsi_14":54.73,"sma_20":80.01,"sma_60":79.23,"sma_120":79.16},{"date":"2025-07-14","open":75.46,"high":75.54,"low":75.42,"close":75.53,"volume":23716328,"rsi_14":52.99,"sma_20":80.04,"sma_60":79.28,"sma_120":79.17},{"date":"2025-07-15","open":75.6,"high":75.6,"low":75.31,"close":75.31,"volume":37039470,"rsi_14":43.22,"sma_20":80.06,"sma_60":79.32,"sma_120":79.17},{"date":"2025-07-16","open":75.4,"high":75.52,"low":75.21,"close":75.51,"volume":39780124,"rsi_14":48.24,"sma_20":80.09,"sma_60":79.36,"sma_120":79.17},{"date":"2025-07-17","open":75.49,"high":75.62,"low":75.45,"close":75.58,"volume":25703179,"rsi_14":45.0,"sma_20":80.12,"sma_60":79.4,"sma_120":79.18},{"date":"2025-07-18","open":75.69,"high":75.75,"low":75.62,"close":75.69,"volume":27686467,"rsi_14":48.18,"sma_20":80.16,"sma_60":79.45,"sma_120":79.18},{"date":"2025-07-21","open":75.75,"high":75.87,"low":75.75,"close":75.79,"volume":28483396,"rsi_14":43.61,"sma_20":80.19,"sma_60":79.49,"sma_120":79.19},{"date":"2025-07-22","open":75.86,"high":75.94,"low":75.77,"close":75.92,"volume":26017735,"rsi_14":58.55,"sma_20":80.21,"sma_60":79.52,"sma_120":79.19},{"date":"2025-07-23","open":75.94,"high":75.97,"low":75.86,"close":75.96,"volume":26025158,"rsi_14":56.04,"sma_20":80.23,"sma_60":79.55,"sma_120":79.2},{"date":"2025-07-24","open":75.86,"high":75.93,"low":75.84,"close":75.86,"volume":27013716,"rsi_14":51.87,"sma_20":80.25,"sma_60":79.57,"sma_120":79.2},{"date":"2025-07-25","open":75.92,"high":76.0,"low":75.83,"close":75.91,"volume":30123089,"rsi_14":61.82,"sma_20":80.25,"sma_60":79.6,"sma_120":79.21},{"date":"2025-07-28","open":75.94,"high":75.94,"low":75.86,"close":75.87,"volume":22093786,"rsi_14":64.56,"sma_20":80.26,"sma_60":79.63,"sma_120":79.22},{"date":"2025-07-29","open":75.55,"high":75.6,"low":75.51,"close":75.56,"volume":21371759,"rsi_14":60.28,"sma_20":80.25,"sma_60":79.67,"sma_120":79.23},{"date":"2025-07-30","open":75.51,"high":75.57,"low":75.32,"close":75.4,"volume":38392455,"rsi_14":56.67,"sma_20":80.26,"sma_60":79.7,"sma_120":79.23},{"date":"2025-07-31","open":75.46,"high":75.54,"low":75.4,"close":75.44,"volume":41501342,"rsi_14":62.07,"sma_20":80.26,"sma_60":79.73,"sma_120":79.24},{"date":"2025-08-01","open":75.5,"high":75.55,"low":75.28,"close":75.45,"volume":68963133,"rsi_14":46.93,"sma_20":80.24,"sma_60":79.75,"sma_120":79.24},{"date":"2025-08-04","open":75.55,"high":75.7,"low":75.52,"close":75.7,"volume":37539250,"rsi_14":60.99,"sma_20":80.25,"sma_60":79.78,"sma_120":79.25},{"date":"2025-08-05","open":75.66,"high":75.69,"low":75.56,"close":75.66,"volume":29656328,"rsi_14":54.55,"sma_20":80.26,"sma_60":79.81,"sma_120":79.26},{"date":"2025-08-06","open":75.66,"high":75.75,"low":75.6,"close":75.74,"volume":30513053,"rsi_14":54.55,"sma_20":80.26,"sma_60":79.84,"sma_120":79.27},{"date":"2025-08-07","open":75.76,"high":75.81,"low":75.62,"close":75.66,"volume":29404993,"rsi_14":48.77,"sma_20":80.27,"sma_60":79.85,"sma_120":79.27},{"date":"2025-08-08","open":75.65,"high":75.7,"low":75.61,"close":75.67,"volume":24678990,"rsi_14":45.39,"sma_20":80.28,"sma_60":79.87,"sma_120":79.27},{"date":"2025-08-11","open":75.67,"high":75.74,"low":75.63,"close":75.67,"volume":30159990,"rsi_14":39.86,"sma_20":80.28,"sma_60":79.88,"sma_120":79.28},{"date":"2025-08-12","open":75.72,"high":75.84,"low":75.66,"close":75.84,"volume":40846439,"rsi_14":45.39,"sma_20":80.31,"sma_60":79.9,"sma_120":79.28},{"date":"2025-08-13","open":75.9,"high":76.04,"low":75.89,"close":76.04,"volume":35039600,"rsi_14":55.21,"sma_20":80.34,"sma_60":79.92,"sma_120":79.29},{"date":"2025-08-14","open":75.93,"high":75.93,"low":75.8,"close":75.84,"volume":36559934,"rsi_14":47.49,"sma_20":80.35,"sma_60":79.94,"sma_120":79.3},{"date":"2025-08-15","open":75.91,"high":75.91,"low":75.81,"close":75.9,"volume":22754089,"rsi_14":50.28,"sma_20":80.36,"sma_60":79.96,"sma_120":79.3},{"date":"2025-08-18","open":75.88,"high":75.93,"low":75.82,"close":75.84,"volume":25400795,"rsi_14":47.25,"sma_20":80.36,"sma_60":79.98,"sma_120":79.31},{"date":"2025-08-19","open":75.89,"high":75.92,"low":75.81,"close":75.82,"volume":21700492,"rsi_14":51.5,"sma_20":80.36,"sma_60":80.01,"sma_120":79.31},{"date":"2025-08-20","open":75.85,"high":75.87,"low":75.76,"close":75.8,"volume":29704992,"rsi_14":49.09,"sma_20":80.35,"sma_60":80.03,"sma_120":79.31},{"date":"2025-08-21","open":75.71,"high":75.75,"low":75.64,"close":75.65,"volume":35825908,"rsi_14":57.86,"sma_20":80.34,"sma_60":80.04,"sma_120":79.31},{"date":"2025-08-22","open":75.77,"high":76.28,"low":75.75,"close":76.27,"volume":59541452,"rsi_14":66.85,"sma_20":80.35,"sma_60":80.07,"sma_120":79.32},{"date":"2025-08-25","open":76.2,"high":76.23,"low":76.12,"close":76.12,"volume":32714840,"rsi_14":62.63,"sma_20":80.37,"sma_60":80.09,"sma_120":79.33},{"date":"2025-08-26","open":76.21,"high":76.31,"low":76.17,"close":76.29,"volume":33659875,"rsi_14":64.5,"sma_20":80.39,"sma_60":80.11,"sma_120":79.34},{"date":"2025-08-27","open":76.24,"high":76.4,"low":76.23,"close":76.38,"volume":24335187,"rsi_14":68.81,"sma_20":80.42,"sma_60":80.14,"sma_120":79.36},{"date":"2025-08-28","open":76.38,"high":76.42,"low":76.32,"close":76.42,"volume":24203877,"rsi_14":69.27,"sma_20":80.45,"sma_60":80.17,"sma_120":79.37},{"date":"2025-08-29","open":76.4,"high":76.4,"low":76.28,"close":76.28,"volume":35070251,"rsi_14":64.55,"sma_20":80.49,"sma_60":80.19,"sma_120":79.38},{"date":"2025-09-02","open":76.08,"high":76.23,"low":76.02,"close":76.2,"volume":51804011,"rsi_14":49.8,"sma_20":80.5,"sma_60":80.21,"sma_120":79.4},{"date":"2025-09-03","open":76.21,"high":76.4,"low":76.21,"close":76.4,"volume":32891151,"rsi_14":50.0,"sma_20":80.52,"sma_60":80.23,"sma_120":79.41},{"date":"2025-09-04","open":76.45,"high":76.62,"low":76.42,"close":76.61,"volume":37999733,"rsi_14":58.57,"sma_20":80.55,"sma_60":80.25,"sma_120":79.43},{"date":"2025-09-05","open":76.75,"high":76.87,"low":76.62,"close":76.65,"volume":39147796,"rsi_14":58.23,"sma_20":80.58,"sma_60":80.28,"sma_120":79.45},{"date":"2025-09-08","open":76.73,"high":76.74,"low":76.63,"close":76.65,"volume":27003436,"rsi_14":59.67,"sma_20":80.61,"sma_60":80.3,"sma_120":79.46},{"date":"2025-09-09","open":76.63,"high":76.66,"low":76.46,"close":76.56,"volume":36704536,"rsi_14":58.0,"sma_20":80.64,"sma_60":80.32,"sma_120":79.48},{"date":"2025-09-10","open":76.62,"high":76.72,"low":76.57,"close":76.62,"volume":38106109,"rsi_14":59.68,"sma_20":80.66,"sma_60":80.34,"sma_120":79.49},{"date":"2025-09-11","open":76.69,"high":76.87,"low":76.69,"close":76.81,"volume":34221538,"rsi_14":66.28,"sma_20":80.68,"sma_60":80.37,"sma_120":79.5},{"date":"2025-09-12","open":76.8,"high":76.8,"low":76.72,"close":76.74,"volume":25702839,"rsi_14":52.74,"sma_20":80.71,"sma_60":80.4,"sma_120":79.52},{"date":"2025-09-15","open":76.85,"high":76.96,"low":76.84,"close":76.95,"volume":27248792,"rsi_14":62.02,"sma_20":80.75,"sma_60":80.42,"sma_120":79.53},{"date":"2025-09-16","open":76.97,"high":76.99,"low":76.87,"close":76.9,"volume":33075574,"rsi_14":56.63,"sma_20":80.78,"sma_60":80.44,"sma_120":79.55},{"date":"2025-09-17","open":76.95,"high":77.0,"low":76.68,"close":76.82,"volume":35955695,"rsi_14":52.06,"sma_20":80.82,"sma_60":80.46,"sma_120":79.56},{"date":"2025-09-18","open":76.91,"high":77.03,"low":76.84,"close":76.99,"volume":43250018,"rsi_14":55.29,"sma_20":80.86,"sma_60":80.48,"sma_120":79.58},{"date":"2025-09-19","open":77.01,"high":77.04,"low":76.92,"close":77.02,"volume":32042877,"rsi_14":60.2,"sma_20":80.92,"sma_60":80.5,"sma_120":79.6},{"date":"2025-09-22","open":76.95,"high":77.09,"low":76.94,"close":77.08,"volume":26670182,"rsi_14":80.0,"sma_20":80.94,"sma_60":80.51,"sma_120":79.62},{"date":"2025-09-23","open":77.1,"high":77.11,"low":76.96,"close":77.02,"volume":37088524,"rsi_14":73.38,"sma_20":80.97,"sma_60":80.53,"sma_120":79.64},{"date":"2025-09-24","open":77.01,"high":77.01,"low":76.89,"close":76.92,"volume":28124392,"rsi_14":62.5,"sma_20":80.98,"sma_60":80.54,"sma_120":79.66},{"date":"2025-09-25","open":76.77,"high":76.78,"low":76.67,"close":76.7,"volume":33509855,"rsi_14":51.7,"sma_20":80.98,"sma_60":80.55,"sma_120":79.69},{"date":"2025-09-26","open":76.81,"high":76.88,"low":76.74,"close":76.85,"volume":31046915,"rsi_14":56.44,"sma_20":80.98,"sma_60":80.56,"sma_120":79.72},{"date":"2025-09-29","open":76.92,"high":77.0,"low":76.89,"close":76.98,"volume":28558521,"rsi_14":63.1,"sma_20":81.0,"sma_60":80.58,"sma_120":79.77},{"date":"2025-09-30","open":76.93,"high":76.97,"low":76.87,"close":76.95,"volume":54970291,"rsi_14":60.61,"sma_20":81.04,"sma_60":80.6,"sma_120":79.81},{"date":"2025-10-01","open":76.95,"high":77.13,"low":76.93,"close":77.1,"volume":58042684,"rsi_14":47.62,"sma_20":81.06,"sma_60":80.61,"sma_120":79.84},{"date":"2025-10-02","open":77.08,"high":77.11,"low":76.98,"close":77.07,"volume":33348931,"rsi_14":49.08,"sma_20":81.06,"sma_60":80.62,"sma_120":79.88},{"date":"2025-10-03","open":77.06,"high":77.08,"low":76.96,"close":76.98,"volume":35109239,"rsi_14":38.26,"sma_20":81.06,"sma_60":80.64,"sma_120":79.91},{"date":"2025-10-06","open":77.03,"high":77.05,"low":76.97,"close":77.0,"volume":29485173,"rsi_14":40.69,"sma_20":81.06,"sma_60":80.65,"sma_120":79.94},{"date":"2025-10-07","open":77.03,"high":77.03,"low":76.91,"close":76.92,"volume":27672307,"rsi_14":40.41,"sma_20":81.06,"sma_60":80.66,"sma_120":79.97},{"date":"2025-10-08","open":76.96,"high":76.98,"low":76.79,"close":76.8,"volume":34932175,"rsi_14":29.29,"sma_20":81.05,"sma_60":80.67,"sma_120":80.0},{"date":"2025-10-09","open":76.79,"high":76.8,"low":76.48,"close":76.58,"volume":65586746,"rsi_14":23.75,"sma_20":81.02,"sma_60":80.68,"sma_120":80.02},{"date":"2025-10-10","open":76.63,"high":76.65,"low":76.13,"close":76.13,"volume":83840443,"rsi_14":15.92,"sma_20":80.97,"sma_60":80.68,"sma_120":80.04},{"date":"2025-10-13","open":76.4,"high":76.61,"low":76.34,"close":76.61,"volume":31926785,"rsi_14":33.47,"sma_20":80.93,"sma_60":80.68,"sma_120":80.06},{"date":"2025-10-14","open":76.35,"high":76.79,"low":76.28,"close":76.7,"volume":63860101,"rsi_14":37.45,"sma_20":80.9,"sma_60":80.68,"sma_120":80.09},{"date":"2025-10-15","open":76.87,"high":76.97,"low":76.75,"close":76.94,"volume":59802150,"rsi_14":47.56,"sma_20":80.89,"sma_60":80.69,"sma_120":80.1},{"date":"2025-10-16","open":76.94,"high":76.96,"low":76.62,"close":76.67,"volume":75725201,"rsi_14":39.0,"sma_20":80.85,"sma_60":80.69,"sma_120":80.12},{"date":"2025-10-17","open":76.6,"high":76.88,"low":76.59,"close":76.87,"volume":70044157,"rsi_14":40.6,"sma_20":80.83,"sma_60":80.69,"sma_120":80.13},{"date":"2025-10-20","open":76.92,"high":77.05,"low":76.92,"close":77.02,"volume":43762292,"rsi_14":44.44,"sma_20":80.8,"sma_60":80.7,"sma_120":80.15},{"date":"2025-10-21","open":77.02,"high":77.08,"low":76.91,"close":76.91,"volume":45418130,"rsi_14":46.27,"sma_20":80.78,"sma_60":80.7,"sma_120":80.17},{"date":"2025-10-22","open":76.91,"high":76.95,"low":76.75,"close":76.83,"volume":50698765,"rsi_14":45.42,"sma_20":80.76,"sma_60":80.71,"sma_120":80.19},{"date":"2025-10-23","open":76.85,"high":77.0,"low":76.85,"close":77.0,"volume":37962367,"rsi_14":50.35,"sma_20":80.75,"sma_60":80.72,"sma_120":80.21},{"date":"2025-10-24","open":77.16,"high":77.22,"low":77.11,"close":77.21,"volume":39905574,"rsi_14":53.64,"sma_20":80.75,"sma_60":80.73,"sma_120":80.23},{"date":"2025-10-27","open":77.3,"high":77.45,"low":77.26,"close":77.4,"volume":36494969,"rsi_14":58.15,"sma_20":80.76,"sma_60":80.75,"sma_120":80.25},{"date":"2025-10-28","open":77.4,"high":77.4,"low":77.3,"close":77.33,"volume":31591729,"rsi_14":58.9,"sma_20":80.76,"sma_60":80.77,"sma_120":80.27},{"date":"2025-10-29","open":77.33,"high":77.35,"low":77.04,"close":77.09,"volume":51827219,"rsi_14":58.52,"sma_20":80.76,"sma_60":80.78,"sma_120":80.29},{"date":"2025-10-30","open":76.93,"high":77.08,"low":76.91,"close":76.94,"volume":39967394,"rsi_14":65.23,"sma_20":80.75,"sma_60":80.79,"sma_120":80.31},{"date":"2025-10-31","open":77.03,"high":77.1,"low":76.89,"close":76.94,"volume":45044574,"rsi_14":57.64,"sma_20":80.75,"sma_60":80.8,"sma_120":80.33},{"date":"2025-11-03","open":76.95,"high":76.95,"low":76.7,"close":76.71,"volume":54615144,"rsi_14":43.01,"sma_20":80.71,"sma_60":80.79,"sma_120":80.33},{"date":"2025-11-04","open":76.55,"high":76.78,"low":76.53,"close":76.72,"volume":49705102,"rsi_14":37.55,"sma_20":80.68,"sma_60":80.79,"sma_120":80.34},{"date":"2025-11-05","open":76.75,"high":76.84,"low":76.73,"close":76.79,"volume":42201071,"rsi_14":44.17,"sma_20":80.66,"sma_60":80.79,"sma_120":80.35},{"date":"2025-11-06","open":76.87,"high":76.89,"low":76.7,"close":76.82,"volume":46629485,"rsi_14":39.64,"sma_20":80.65,"sma_60":80.79,"sma_120":80.35},{"date":"2025-11-07","open":76.81,"high":76.91,"low":76.66,"close":76.89,"volume":47233856,"rsi_14":37.09,"sma_20":80.67,"sma_60":80.78,"sma_120":80.36},{"date":"2025-11-10","open":77.0,"high":77.19,"low":76.98,"close":77.15,"volume":51875501,"rsi_14":46.49,"sma_20":80.68,"sma_60":80.79,"sma_120":80.37},{"date":"2025-11-11","open":77.16,"high":77.27,"low":77.16,"close":77.23,"volume":17001486,"rsi_14":50.22,"sma_20":80.69,"sma_60":80.79,"sma_120":80.39},{"date":"2025-11-12","open":77.23,"high":77.24,"low":77.04,"close":77.08,"volume":43963049,"rsi_14":42.73,"sma_20":80.67,"sma_60":80.79,"sma_120":80.4},{"date":"2025-11-13","open":76.97,"high":76.97,"low":76.72,"close":76.76,"volume":53631282,"rsi_14":31.51,"sma_20":80.66,"sma_60":80.79,"sma_120":80.41},{"date":"2025-11-14","open":76.65,"high":76.95,"low":76.65,"close":76.78,"volume":40853458,"rsi_14":25.91,"sma_20":80.63,"sma_60":80.79,"sma_120":80.42},{"date":"2025-11-17","open":76.75,"high":76.83,"low":76.61,"close":76.66,"volume":42954243,"rsi_14":25.33,"sma_20":80.59,"sma_60":80.78,"sma_120":80.42},{"date":"2025-11-18","open":76.59,"high":76.75,"low":76.56,"close":76.68,"volume":44098862,"rsi_14":29.21,"sma_20":80.56,"sma_60":80.77,"sma_120":80.43},{"date":"2025-11-19","open":76.71,"high":76.86,"low":76.66,"close":76.72,"volume":33510527,"rsi_14":32.98,"sma_20":80.53,"sma_60":80.76,"sma_120":80.43},{"date":"2025-11-20","open":76.96,"high":77.04,"low":76.67,"close":76.67,"volume":65471162,"rsi_14":32.14,"sma_20":80.5,"sma_60":80.74,"sma_120":80.44},{"date":"2025-11-21","open":76.82,"high":76.96,"low":76.7,"close":76.93,"volume":62331715,"rsi_14":57.32,"sma_20":80.46,"sma_60":80.73,"sma_120":80.45},{"date":"2025-11-24","open":76.97,"high":77.15,"low":76.95,"close":77.14,"volume":38965019,"rsi_14":62.36,"sma_20":80.43,"sma_60":80.73,"sma_120":80.46},{"date":"2025-11-25","open":77.12,"high":77.43,"low":77.09,"close":77.4,"volume":56525065,"rsi_14":66.16,"sma_20":80.41,"sma_60":80.74,"sma_120":80.47},{"date":"2025-11-26","open":77.37,"high":77.51,"low":77.33,"close":77.48,"volume":27454958,"rsi_14":67.0,"sma_20":80.41,"sma_60":80.74,"sma_120":80.49},{"date":"2025-11-28","open":77.53,"high":77.6,"low":77.47,"close":77.52,"volume":29430777,"rsi_14":66.5,"sma_20":80.42,"sma_60":80.74,"sma_120":80.5},{"date":"2025-12-01","open":77.31,"high":77.44,"low":77.29,"close":77.38,"volume":45274945,"rsi_14":47.11,"sma_20":80.4,"sma_60":80.74,"sma_120":80.51},{"date":"2025-12-02","open":77.45,"high":77.54,"low":77.39,"close":77.52,"volume":38842599,"rsi_14":48.48,"sma_20":80.43,"sma_60":80.73,"sma_120":80.52},{"date":"2025-12-03","open":77.52,"high":77.69,"low":77.48,"close":77.59,"volume":35019075,"rsi_14":53.6,"sma_20":80.45,"sma_60":80.73,"sma_120":80.53},{"date":"2025-12-04","open":77.6,"high":77.67,"low":77.48,"close":77.65,"volume":34777386,"rsi_14":64.1,"sma_20":80.48,"sma_60":80.73,"sma_120":80.54},{"date":"2025-12-05","open":77.63,"high":77.71,"low":77.57,"close":77.65,"volume":30486777,"rsi_14":63.73,"sma_20":80.5,"sma_60":80.72,"sma_120":80.55},{"date":"2025-12-08","open":77.62,"high":77.64,"low":77.4,"close":77.46,"volume":40999211,"rsi_14":61.5,"sma_20":80.51,"sma_60":80.72,"sma_120":80.56},{"date":"2025-12-09","open":77.46,"high":77.52,"low":77.35,"close":77.37,"volume":28435695,"rsi_14":58.45,"sma_20":80.51,"sma_60":80.71,"sma_120":80.56},{"date":"2025-12-10","open":77.34,"high":77.68,"low":77.33,"close":77.63,"volume":53052238,"rsi_14":62.61,"sma_20":80.51,"sma_60":80.7,"sma_120":80.57},{"date":"2025-12-11","open":77.64,"high":77.66,"low":77.56,"close":77.62,"volume":44546381,"rsi_14":63.72,"sma_20":80.52,"sma_60":80.69,"sma_120":80.58},{"date":"2025-12-12","open":77.59,"high":77.61,"low":77.44,"close":77.48,"volume":45566142,"rsi_14":54.67,"sma_20":80.54,"sma_60":80.68,"sma_120":80.58},{"date":"2025-12-15","open":77.57,"high":77.6,"low":77.48,"close":77.52,"volume":28983574,"rsi_14":50.51,"sma_20":80.56,"sma_60":80.67,"sma_120":80.59},{"date":"2025-12-16","open":77.52,"high":77.57,"low":77.46,"close":77.56,"volume":27908039,"rsi_14":43.93,"sma_20":80.59,"sma_60":80.66,"sma_120":80.59},{"date":"2025-12-17","open":77.55,"high":77.57,"low":77.42,"close":77.47,"volume":36999671,"rsi_14":38.86,"sma_20":80.61,"sma_60":80.65,"sma_120":80.59},{"date":"2025-12-18","open":77.68,"high":77.7,"low":77.57,"close":77.68,"volume":52680468,"rsi_14":44.56,"sma_20":80.64,"sma_60":80.64,"sma_120":80.59},{"date":"2025-12-19","open":77.71,"high":77.75,"low":77.61,"close":77.64,"volume":34413339,"rsi_14":46.99,"sma_20":80.65,"sma_60":80.63,"sma_120":80.59},{"date":"2025-12-22","open":77.74,"high":77.74,"low":77.57,"close":77.71,"volume":37203854,"rsi_14":44.57,"sma_20":80.66,"sma_60":80.62,"sma_120":80.59},{"date":"2025-12-23","open":77.65,"high":77.77,"low":77.63,"close":77.77,"volume":24341795,"rsi_14":44.25,"sma_20":80.65,"sma_60":80.61,"sma_120":80.59},{"date":"2025-12-24","open":77.79,"high":77.91,"low":77.75,"close":77.91,"volume":10533489,"rsi_14":46.99,"sma_20":80.64,"sma_60":80.6,"sma_120":80.6},{"date":"2025-12-26","open":77.91,"high":77.97,"low":77.86,"close":77.87,"volume":10922908,"rsi_14":45.99,"sma_20":80.62,"sma_60":80.6,"sma_120":80.6},{"date":"2025-12-29","open":77.83,"high":77.93,"low":77.82,"close":77.9,"volume":22012766,"rsi_14":52.35,"sma_20":80.6,"sma_60":80.59,"sma_120":80.61},{"date":"2025-12-30","open":77.91,"high":78.02,"low":77.88,"close":77.98,"volume":20146744,"rsi_14":57.4,"sma_20":80.62,"sma_60":80.59,"sma_120":80.61},{"date":"2025-12-31","open":77.99,"high":78.02,"low":77.9,"close":77.9,"volume":17457063,"rsi_14":46.67,"sma_20":80.62,"sma_60":80.58,"sma_120":80.62},{"date":"2026-01-02","open":77.99,"high":77.99,"low":77.86,"close":77.94,"volume":28403304,"rsi_14":48.37,"sma_20":80.62,"sma_60":80.58,"sma_120":80.62},{"date":"2026-01-05","open":78.01,"high":78.17,"low":77.97,"close":78.14,"volume":38563219,"rsi_14":59.75,"sma_20":80.62,"sma_60":80.59,"sma_120":80.63},{"date":"2026-01-06","open":78.16,"high":78.2,"low":78.09,"close":78.16,"volume":31721461,"rsi_14":59.24,"sma_20":80.63,"sma_60":80.59,"sma_120":80.64},{"date":"2026-01-07","open":78.22,"high":78.26,"low":78.1,"close":78.14,"volume":27022770,"rsi_14":57.14,"sma_20":80.65,"sma_60":80.61,"sma_120":80.64},{"date":"2026-01-08","open":78.1,"high":78.21,"low":78.07,"close":78.2,"volume":33517025,"rsi_14":62.67,"sma_20":80.67,"sma_60":80.62,"sma_120":80.65},{"date":"2026-01-09","open":78.21,"high":78.29,"low":78.21,"close":78.26,"volume":31849182,"rsi_14":58.21,"sma_20":80.68,"sma_60":80.63,"sma_120":80.65},{"date":"2026-01-12","open":78.17,"high":78.31,"low":78.16,"close":78.3,"volume":23983604,"rsi_14":85.42,"sma_20":80.7,"sma_60":80.63,"sma_120":80.66},{"date":"2026-01-13","open":78.33,"high":78.33,"low":78.23,"close":78.3,"volume":27607690,"rsi_14":84.27,"sma_20":80.72,"sma_60":80.64,"sma_120":80.66},{"date":"2026-01-14","open":78.26,"high":78.31,"low":78.19,"close":78.3,"volume":42994019,"rsi_14":83.13,"sma_20":80.74,"sma_60":80.64,"sma_120":80.67},{"date":"2026-01-15","open":78.36,"high":78.37,"low":78.26,"close":78.3,"volume":30412385,"rsi_14":79.41,"sma_20":80.76,"sma_60":80.65,"sma_120":80.67},{"date":"2026-01-16","open":78.34,"high":78.36,"low":78.25,"close":78.35,"volume":52466258,"rsi_14":85.51,"sma_20":80.79,"sma_60":80.65,"sma_120":80.68},{"date":"2026-01-20","open":78.02,"high":78.21,"low":77.94,"close":78.14,"volume":37827494,"rsi_14":64.37,"sma_20":80.79,"sma_60":80.66,"sma_120":80.68},{"date":"2026-01-21","open":78.24,"high":78.41,"low":78.22,"close":78.38,"volume":42023456,"rsi_14":69.9,"sma_20":80.83,"sma_60":80.66,"sma_120":80.69},{"date":"2026-01-22","open":78.44,"high":78.49,"low":78.38,"close":78.43,"volume":35231903,"rsi_14":77.23,"sma_20":80.87,"sma_60":80.66,"sma_120":80.69},{"date":"2026-01-23","open":78.43,"high":78.45,"low":78.3,"close":78.39,"volume":38360500,"rsi_14":73.27,"sma_20":80.9,"sma_60":80.66,"sma_120":80.7},{"date":"2026-01-26","open":78.44,"high":78.47,"low":78.38,"close":78.43,"volume":27027500,"rsi_14":67.86,"sma_20":80.93,"sma_60":80.66,"sma_120":80.71},{"date":"2026-01-27","open":78.43,"high":78.47,"low":78.39,"close":78.42,"volume":22961500,"rsi_14":66.26,"sma_20":80.96,"sma_60":80.66,"sma_120":80.72},{"date":"2026-01-28","open":78.42,"high":78.43,"low":78.29,"close":78.3,"volume":35559200,"rsi_14":58.51,"sma_20":80.98,"sma_60":80.67,"sma_120":80.73},{"date":"2026-01-29","open":78.31,"high":78.33,"low":78.16,"close":78.29,"volume":38201600,"rsi_14":55.06,"sma_20":80.99,"sma_60":80.67,"sma_120":80.73},{"date":"2026-01-30","open":78.18,"high":78.38,"low":78.18,"close":78.38,"volume":59848000,"rsi_14":56.52,"sma_20":81.02,"sma_60":80.69,"sma_120":80.74},{"date":"2026-02-02","open":78.33,"high":78.46,"low":78.3,"close":78.42,"volume":42890700,"rsi_14":39.02,"sma_20":81.02,"sma_60":80.7,"sma_120":80.75},{"date":"2026-02-03","open":78.41,"high":78.46,"low":78.19,"close":78.37,"volume":49372700,"rsi_14":37.5,"sma_20":81.02,"sma_60":80.71,"sma_120":80.75},{"date":"2026-02-04","open":78.35,"high":78.37,"low":78.2,"close":78.28,"volume":42829400,"rsi_14":34.78,"sma_20":81.0,"sma_60":80.71,"sma_120":80.75},{"date":"2026-02-05","open":78.22,"high":78.28,"low":78.11,"close":78.19,"volume":75554200,"rsi_14":32.65,"sma_20":80.98,"sma_60":80.71,"sma_120":80.75},{"date":"2026-02-06","open":78.33,"high":78.46,"low":78.28,"close":78.46,"volume":40915900,"rsi_14":41.76,"sma_20":80.98,"sma_60":80.72,"sma_120":80.75},{"date":"2026-02-09","open":78.41,"high":78.57,"low":78.41,"close":78.57,"volume":33716914,"rsi_14":60.16,"sma_20":80.89,"sma_60":80.66,"sma_120":80.7},{"date":"2026-02-10","open":78.58,"high":78.64,"low":78.48,"close":78.49,"volume":36503988,"rsi_14":49.07,"sma_20":80.9,"sma_60":80.65,"sma_120":80.71},{"date":"2026-02-11","open":78.52,"high":78.55,"low":78.35,"close":78.48,"volume":27161576,"rsi_14":47.89,"sma_20":80.92,"sma_60":80.65,"sma_120":80.71},{"date":"2026-02-12","open":78.56,"high":78.62,"low":78.4,"close":78.44,"volume":48457026,"rsi_14":45.95,"sma_20":80.92,"sma_60":80.65,"sma_120":80.72},{"date":"2026-02-13","open":78.48,"high":78.59,"low":78.47,"close":78.5,"volume":36612388,"rsi_14":45.95,"sma_20":80.93,"sma_60":80.65,"sma_120":80.72},{"date":"2026-02-17","open":78.46,"high":78.52,"low":78.41,"close":78.46,"volume":31169600,"rsi_14":40.91,"sma_20":80.94,"sma_60":80.66,"sma_120":80.73},{"date":"2026-02-18","open":78.49,"high":78.63,"low":78.46,"close":78.56,"volume":33943100,"rsi_14":45.45,"sma_20":80.92,"sma_60":80.78,"sma_120":80.77},{"date":"2026-02-19","open":78.53,"high":78.59,"low":78.48,"close":78.59,"volume":29531000,"rsi_14":46.9,"sma_20":80.91,"sma_60":80.8,"sma_120":80.77},{"date":"2026-02-20","open":78.58,"high":78.65,"low":78.52,"close":78.65,"volume":37959980,"rsi_14":45.77,"sma_20":80.9,"sma_60":80.81,"sma_120":80.77},{"date":"2026-02-23","open":78.61,"high":78.66,"low":78.49,"close":78.52,"volume":33666000,"rsi_14":54.17,"sma_20":80.89,"sma_60":80.81,"sma_120":80.77},{"date":"2026-02-24","open":78.5,"high":78.51,"low":78.31,"close":78.46,"volume":54940004,"rsi_14":42.07,"sma_20":80.95,"sma_60":80.68,"sma_120":80.74},{"date":"2026-02-25","open":78.48,"high":78.58,"low":78.48,"close":78.57,"volume":28851163,"rsi_14":45.98,"sma_20":80.95,"sma_60":80.7,"sma_120":80.74},{"date":"2026-02-26","open":78.57,"high":78.59,"low":78.41,"close":78.5,"volume":54010051,"rsi_14":44.14,"sma_20":80.95,"sma_60":80.7,"sma_120":80.74},{"date":"2026-02-27","open":78.4,"high":78.45,"low":78.31,"close":78.37,"volume":62450022,"rsi_14":39.12,"sma_20":80.94,"sma_60":80.71,"sma_120":80.75},{"date":"2026-03-02","open":78.08,"high":78.45,"low":78.08,"close":78.33,"volume":74076070,"rsi_14":34.64,"sma_20":80.9,"sma_60":80.7,"sma_120":80.75},{"date":"2026-03-03","open":77.95,"high":78.34,"low":77.88,"close":78.17,"volume":117917376,"rsi_14":23.22,"sma_20":80.86,"sma_60":80.69,"sma_120":80.74},{"date":"2026-03-04","open":78.28,"high":78.49,"low":78.24,"close":78.45,"volume":56955582,"rsi_14":30.96,"sma_20":80.83,"sma_60":80.7,"sma_120":80.74},{"date":"2026-03-05","open":78.36,"high":78.38,"low":78.1,"close":78.13,"volume":78933034,"rsi_14":29.65,"sma_20":80.78,"sma_60":80.69,"sma_120":80.74},{"date":"2026-03-06","open":77.81,"high":78.06,"low":77.71,"close":77.75,"volume":82125647,"rsi_14":25.98,"sma_20":80.71,"sma_60":80.69,"sma_120":80.73},{"date":"2026-03-09","open":77.67,"high":78.24,"low":77.62,"close":78.22,"volume":88077979,"rsi_14":38.0,"sma_20":80.66,"sma_60":80.69,"sma_120":80.73},{"date":"2026-03-10","open":78.14,"high":78.41,"low":78.07,"close":78.09,"volume":67400430,"rsi_14":37.54,"sma_20":80.62,"sma_60":80.69,"sma_120":80.72},{"date":"2026-03-11","open":78.05,"high":78.1,"low":77.87,"close":77.92,"volume":59874028,"rsi_14":33.82,"sma_20":80.56,"sma_60":80.68,"sma_120":80.71},{"date":"2026-03-12","open":77.77,"high":77.81,"low":77.39,"close":77.42,"volume":68673256,"rsi_14":29.5,"sma_20":80.47,"sma_60":80.66,"sma_120":80.7},{"date":"2026-03-13","open":77.6,"high":77.74,"low":77.2,"close":77.27,"volume":68652882,"rsi_14":24.14,"sma_20":80.38,"sma_60":80.64,"sma_120":80.68},{"date":"2026-03-16","open":77.58,"high":77.73,"low":77.52,"close":77.52,"volume":57535581,"rsi_14":30.79,"sma_20":80.31,"sma_60":80.62,"sma_120":80.68},{"date":"2026-03-17","open":77.68,"high":77.88,"low":77.64,"close":77.87,"volume":47967818,"rsi_14":35.53,"sma_20":80.26,"sma_60":80.6,"sma_120":80.67},{"date":"2026-03-18","open":77.75,"high":77.81,"low":77.46,"close":77.47,"volume":50281900,"rsi_14":32.65,"sma_20":80.19,"sma_60":80.57,"sma_120":80.66},{"date":"2026-03-19","open":77.11,"high":77.76,"low":77.07,"close":77.72,"volume":103981596,"rsi_14":37.29,"sma_20":80.13,"sma_60":80.56,"sma_120":80.65},{"date":"2026-03-20","open":77.57,"high":77.6,"low":76.93,"close":77.0,"volume":109084828,"rsi_14":35.24,"sma_20":80.04,"sma_60":80.53,"sma_120":80.63},{"date":"2026-03-23","open":77.37,"high":77.76,"low":77.25,"close":77.51,"volume":79015757,"rsi_14":42.81,"sma_20":79.96,"sma_60":80.51,"sma_120":80.62},{"date":"2026-03-24","open":77.31,"high":77.48,"low":77.13,"close":77.25,"volume":71941579,"rsi_14":37.58,"sma_20":79.88,"sma_60":80.48,"sma_120":80.61},{"date":"2026-03-25","open":77.52,"high":77.65,"low":77.42,"close":77.49,"volume":49917691,"rsi_14":43.75,"sma_20":79.8,"sma_60":80.46,"sma_120":80.59},{"date":"2026-03-26","open":77.32,"high":77.4,"low":76.88,"close":77.0,"volume":74979323,"rsi_14":42.54,"sma_20":79.71,"sma_60":80.43,"sma_120":80.58},{"date":"2026-03-27","open":76.92,"high":76.92,"low":76.66,"close":76.81,"volume":68174283,"rsi_14":34.86,"sma_20":79.61,"sma_60":80.41,"sma_120":80.56},{"date":"2026-03-30","open":77.1,"high":77.18,"low":76.84,"close":76.89,"volume":55210748,"rsi_14":36.86,"sma_20":79.53,"sma_60":80.37,"sma_120":80.54},{"date":"2026-03-31","open":77.24,"high":77.68,"low":77.19,"close":77.63,"volume":101521289,"rsi_14":47.19,"sma_20":79.5,"sma_60":80.35,"sma_120":80.52},{"date":"2026-04-01","open":77.8,"high":77.9,"low":77.68,"close":77.82,"volume":69789239,"rsi_14":49.95,"sma_20":79.45,"sma_60":80.33,"sma_120":80.51},{"date":"2026-04-02","open":77.53,"high":78.07,"low":77.53,"close":78.0,"volume":53828180,"rsi_14":53.61,"sma_20":79.43,"sma_60":80.32,"sma_120":80.49},{"date":"2026-04-06","open":77.95,"high":78.15,"low":77.94,"close":78.14,"volume":37098344,"rsi_14":52.37,"sma_20":79.43,"sma_60":80.3,"sma_120":80.48},{"date":"2026-04-07","open":78.11,"high":78.17,"low":77.76,"close":78.16,"volume":47264067,"rsi_14":49.12,"sma_20":79.41,"sma_60":80.29,"sma_120":80.47},{"date":"2026-04-08","open":78.89,"high":78.94,"low":78.46,"close":78.62,"volume":58556402,"rsi_14":58.38,"sma_20":79.41,"sma_60":80.28,"sma_120":80.46},{"date":"2026-04-09","open":78.58,"high":78.82,"low":78.43,"close":78.71,"volume":45207498,"rsi_14":56.82,"sma_20":79.43,"sma_60":80.28,"sma_120":80.45},{"date":"2026-04-10","open":78.77,"high":78.77,"low":78.38,"close":78.39,"volume":33005615,"rsi_14":62.92,"sma_20":79.46,"sma_60":80.27,"sma_120":80.45},{"date":"2026-04-13","open":78.32,"high":78.7,"low":78.32,"close":78.69,"volume":38561390,"rsi_14":60.53,"sma_20":79.51,"sma_60":80.26,"sma_120":80.44},{"date":"2026-04-14","open":78.77,"high":78.98,"low":78.72,"close":78.92,"volume":42037973,"rsi_14":67.65,"sma_20":79.57,"sma_60":80.26,"sma_120":80.43},{"date":"2026-04-15","open":78.87,"high":78.91,"low":78.78,"close":78.88,"volume":47834907,"rsi_14":64.33,"sma_20":79.6,"sma_60":80.26,"sma_120":80.43},{"date":"2026-04-16","open":78.95,"high":78.95,"low":78.69,"close":78.78,"volume":37743430,"rsi_14":72.47,"sma_20":79.65,"sma_60":80.25,"sma_120":80.42},{"date":"2026-04-17","open":79.02,"high":79.18,"low":78.98,"close":79.07,"volume":61651590,"rsi_14":79.57,"sma_20":79.7,"sma_60":80.25,"sma_120":80.42},{"date":"2026-04-20","open":79.05,"high":79.09,"low":78.92,"close":79.0,"volume":21104436,"rsi_14":77.76,"sma_20":79.78,"sma_60":80.25,"sma_120":80.42},{"date":"2026-04-21","open":78.97,"high":79.0,"low":78.74,"close":78.8,"volume":58623601,"rsi_14":65.06,"sma_20":79.83,"sma_60":80.25,"sma_120":80.42},{"date":"2026-04-22","open":78.92,"high":78.99,"low":78.84,"close":78.92,"volume":28004652,"rsi_14":71.32,"sma_20":79.89,"sma_60":80.24,"sma_120":80.41},{"date":"2026-04-23","open":78.88,"high":78.97,"low":78.58,"close":78.8,"volume":49921724,"rsi_14":66.02,"sma_20":79.94,"sma_60":80.23,"sma_120":80.41},{"date":"2026-04-24","open":78.86,"high":78.95,"low":78.72,"close":78.9,"volume":33626255,"rsi_14":65.62,"sma_20":80.02,"sma_60":80.23,"sma_120":80.42},{"date":"2026-04-27","open":78.86,"high":78.96,"low":78.84,"close":78.93,"volume":24643719,"rsi_14":65.49,"sma_20":80.11,"sma_60":80.22,"sma_120":80.42},{"date":"2026-04-28","open":78.78,"high":78.85,"low":78.75,"close":78.83,"volume":36382406,"rsi_14":54.92,"sma_20":80.19,"sma_60":80.21,"sma_120":80.42},{"date":"2026-04-29","open":78.75,"high":78.77,"low":78.41,"close":78.56,"volume":56809354,"rsi_14":47.23,"sma_20":80.22,"sma_60":80.19,"sma_120":80.41},{"date":"2026-04-30","open":78.61,"high":78.84,"low":78.6,"close":78.81,"volume":51626061,"rsi_14":58.77,"sma_20":80.27,"sma_60":80.18,"sma_120":80.41},{"date":"2026-05-01","open":78.9,"high":79.07,"low":78.87,"close":78.9,"volume":42214599,"rsi_14":45.79,"sma_20":80.29,"sma_60":80.17,"sma_120":80.41},{"date":"2026-05-04","open":78.86,"high":78.86,"low":78.54,"close":78.65,"volume":35069329,"rsi_14":35.04,"sma_20":80.3,"sma_60":80.13,"sma_120":80.42},{"date":"2026-05-05","open":78.73,"high":78.86,"low":78.73,"close":78.76,"volume":26357877,"rsi_14":38.84,"sma_20":80.31,"sma_60":80.13,"sma_120":80.39},{"date":"2026-05-06","open":78.93,"high":79.08,"low":78.92,"close":79.0,"volume":38323119,"rsi_14":46.27,"sma_20":80.31,"sma_60":80.11,"sma_120":80.38},{"date":"2026-05-07","open":79.06,"high":79.08,"low":78.71,"close":78.71,"volume":44772981,"rsi_14":34.92,"sma_20":80.29,"sma_60":80.09,"sma_120":80.38},{"date":"2026-05-08","open":78.85,"high":78.99,"low":78.84,"close":78.98,"volume":29715369,"rsi_14":42.03,"sma_20":80.29,"sma_60":80.08,"sma_120":80.37},{"date":"2026-05-11","open":78.92,"high":78.99,"low":78.82,"close":78.82,"volume":34366646,"rsi_14":43.04,"sma_20":80.28,"sma_60":80.06,"sma_120":80.36},{"date":"2026-05-12","open":78.67,"high":78.73,"low":78.55,"close":78.72,"volume":37418937,"rsi_14":38.43,"sma_20":80.25,"sma_60":80.04,"sma_120":80.35},{"date":"2026-05-13","open":78.69,"high":78.79,"low":78.64,"close":78.75,"volume":33257270,"rsi_14":40.93,"sma_20":80.22,"sma_60":80.03,"sma_120":80.34},{"date":"2026-05-14","open":78.81,"high":78.89,"low":78.7,"close":78.7,"volume":27235558,"rsi_14":37.8,"sma_20":80.2,"sma_60":80.01,"sma_120":80.33},{"date":"2026-05-15","open":78.49,"high":78.54,"low":78.31,"close":78.31,"volume":54466047,"rsi_14":32.18,"sma_20":80.14,"sma_60":79.99,"sma_120":80.32},{"date":"2026-05-18","open":78.48,"high":78.55,"low":78.29,"close":78.39,"volume":38596132,"rsi_14":35.07,"sma_20":80.08,"sma_60":79.97,"sma_120":80.39},{"date":"2026-05-19","open":78.26,"high":78.3,"low":78.08,"close":78.2,"volume":42904719,"rsi_14":36.46,"sma_20":80.04,"sma_60":79.94,"sma_120":80.31},{"date":"2026-05-20","open":78.35,"high":78.71,"low":78.25,"close":78.71,"volume":58508053,"rsi_14":41.5,"sma_20":80.0,"sma_60":79.92,"sma_120":80.3},{"date":"2026-05-21","open":78.6,"high":78.83,"low":78.49,"close":78.74,"volume":37584581,"rsi_14":47.12,"sma_20":79.98,"sma_60":79.91,"sma_120":80.36},{"date":"2026-05-22","open":78.85,"high":78.86,"low":78.69,"close":78.75,"volume":22429426,"rsi_14":52.17,"sma_20":79.95,"sma_60":79.89,"sma_120":80.3},{"date":"2026-05-26","open":78.98,"high":79.03,"low":78.88,"close":79.02,"volume":30406122,"rsi_14":54.85,"sma_20":79.93,"sma_60":79.88,"sma_120":80.29},{"date":"2026-05-27","open":79.01,"high":79.05,"low":78.92,"close":78.97,"volume":22525539,"rsi_14":49.5,"sma_20":79.92,"sma_60":79.88,"sma_120":80.29},{"date":"2026-05-28","open":78.92,"high":79.11,"low":78.88,"close":79.07,"volume":32001607,"rsi_14":57.52,"sma_20":79.92,"sma_60":79.88,"sma_120":80.29},{"date":"2026-05-29","open":79.1,"high":79.2,"low":79.05,"close":79.15,"volume":39149257,"rsi_14":54.61,"sma_20":79.92,"sma_60":79.88,"sma_120":80.29},{"date":"2026-06-01","open":79.04,"high":79.13,"low":78.89,"close":79.09,"volume":32671014,"rsi_14":46.69,"sma_20":79.91,"sma_60":79.88,"sma_120":80.28},{"date":"2026-06-02","open":79.09,"high":79.15,"low":79.04,"close":79.15,"volume":25237730,"rsi_14":50.43,"sma_20":79.91,"sma_60":79.88,"sma_120":80.28},{"date":"2026-06-03","open":79.0,"high":79.02,"low":78.88,"close":78.93,"volume":28203411,"rsi_14":45.63,"sma_20":79.9,"sma_60":79.87,"sma_120":80.28},{"date":"2026-06-04","open":79.0,"high":79.1,"low":79.0,"close":79.08,"volume":22697931,"rsi_14":49.43,"sma_20":79.89,"sma_60":79.87,"sma_120":80.28},{"date":"2026-06-05","open":78.95,"high":78.96,"low":78.6,"close":78.68,"volume":46035763,"rsi_14":49.71,"sma_20":79.87,"sma_60":79.86,"sma_120":80.27},{"date":"2026-06-08","open":78.85,"high":78.9,"low":78.73,"close":78.79,"volume":25217806,"rsi_14":50.0,"sma_20":79.84,"sma_60":79.86,"sma_120":80.26},{"date":"2026-06-09","open":78.87,"high":79.04,"low":78.67,"close":78.87,"volume":34705836,"rsi_14":55.29,"sma_20":79.82,"sma_60":79.87,"sma_120":80.26},{"date":"2026-06-10","open":78.81,"high":78.89,"low":78.7,"close":78.72,"volume":30345151,"rsi_14":41.19,"sma_20":79.8,"sma_60":79.87,"sma_120":80.24},{"date":"2026-06-11","open":78.82,"high":79.22,"low":78.77,"close":79.19,"volume":55089549,"rsi_14":50.57,"sma_20":79.8,"sma_60":79.87,"sma_120":80.24},{"date":"2026-06-12","open":79.19,"high":79.24,"low":79.05,"close":79.19,"volume":29873323,"rsi_14":50.48,"sma_20":79.8,"sma_60":79.88,"sma_120":80.23},{"date":"2026-06-15","open":79.39,"high":79.42,"low":79.28,"close":79.29,"volume":32019557,"rsi_14":47.45,"sma_20":79.83,"sma_60":79.89,"sma_120":80.22},{"date":"2026-06-16","open":79.28,"high":79.36,"low":79.21,"close":79.28,"volume":24471850,"rsi_14":47.92,"sma_20":79.86,"sma_60":79.91,"sma_120":80.22},{"date":"2026-06-17","open":79.24,"high":79.32,"low":78.96,"close":78.98,"volume":47184838,"rsi_14":40.86,"sma_20":79.88,"sma_60":79.91,"sma_120":80.21},{"date":"2026-06-18","open":79.28,"high":79.32,"low":79.17,"close":79.26,"volume":41111749,"rsi_14":44.44,"sma_20":79.88,"sma_60":79.93,"sma_120":80.2},{"date":"2026-06-22","open":79.19,"high":79.23,"low":79.12,"close":79.19,"volume":26479776,"rsi_14":52.08,"sma_20":79.89,"sma_60":79.93,"sma_120":80.2},{"date":"2026-06-23","open":79.08,"high":79.21,"low":79.07,"close":79.12,"volume":29811350,"rsi_14":49.38,"sma_20":79.88,"sma_60":79.95,"sma_120":80.19},{"date":"2026-06-24","open":79.19,"high":79.24,"low":79.09,"close":79.1,"volume":38840987,"rsi_14":53.85,"sma_20":79.87,"sma_60":79.97,"sma_120":80.19},{"date":"2026-06-25","open":79.17,"high":79.23,"low":79.07,"close":79.13,"volume":29322445,"rsi_14":51.2,"sma_20":79.85,"sma_60":79.99,"sma_120":80.22},{"date":"2026-06-26","open":79.07,"high":79.2,"low":79.06,"close":79.08,"volume":27647490,"rsi_14":62.57,"sma_20":79.84,"sma_60":79.99,"sma_120":80.17},{"date":"2026-06-29","open":79.2,"high":79.28,"low":79.1,"close":79.26,"volume":37325679,"rsi_14":62.78,"sma_20":79.82,"sma_60":80.0,"sma_120":80.17},{"date":"2026-06-30","open":79.25,"high":79.3,"low":79.17,"close":79.22,"volume":38103892,"rsi_14":60.4,"sma_20":79.83,"sma_60":80.01,"sma_120":80.16},{"date":"2026-07-01","open":79.18,"high":79.28,"low":79.13,"close":79.21,"volume":38152259,"rsi_14":53.54,"sma_20":79.81,"sma_60":80.01,"sma_120":80.15},{"date":"2026-07-02","open":79.35,"high":79.41,"low":79.29,"close":79.33,"volume":26112838,"rsi_14":43.2,"sma_20":79.81,"sma_60":80.01,"sma_120":80.15},{"date":"2026-07-06","open":79.35,"high":79.52,"low":79.35,"close":79.48,"volume":25159382,"rsi_14":47.78,"sma_20":79.81,"sma_60":80.0,"sma_120":80.14},{"date":"2026-07-07","open":79.46,"high":79.49,"low":79.33,"close":79.38,"volume":28558288,"rsi_14":42.31,"sma_20":79.83,"sma_60":79.99,"sma_120":80.13},{"date":"2026-07-08","open":79.23,"high":79.3,"low":79.15,"close":79.28,"volume":30771298,"rsi_14":40.31,"sma_20":79.84,"sma_60":79.99,"sma_120":80.13},{"date":"2026-07-09","open":79.35,"high":79.47,"low":79.28,"close":79.37,"volume":21882445,"rsi_14":50.88,"sma_20":79.84,"sma_60":79.98,"sma_120":80.12},{"date":"2026-07-10","open":79.4,"high":79.45,"low":79.24,"close":79.33,"volume":24550317,"rsi_14":39.46,"sma_20":79.85,"sma_60":79.97,"sma_120":80.11},{"date":"2026-07-13","open":79.29,"high":79.31,"low":79.07,"close":79.14,"volume":32133278,"rsi_14":36.71,"sma_20":79.83,"sma_60":79.95,"sma_120":80.1},{"date":"2026-07-14","open":79.3,"high":79.31,"low":79.19,"close":79.3,"volume":28248702,"rsi_14":44.31,"sma_20":79.82,"sma_60":79.94,"sma_120":80.1},{"date":"2026-07-15","open":79.33,"high":79.46,"low":79.33,"close":79.43,"volume":26948823,"rsi_14":48.59,"sma_20":79.81,"sma_60":79.93,"sma_120":80.09},{"date":"2026-07-16","open":79.38,"high":79.46,"low":79.35,"close":79.42,"volume":22780313,"rsi_14":47.46,"sma_20":79.8,"sma_60":79.91,"sma_120":80.08},{"date":"2026-07-17","open":79.37,"high":79.45,"low":79.25,"close":79.27,"volume":42020083,"rsi_14":45.16,"sma_20":79.79,"sma_60":79.9,"sma_120":80.07},{"date":"2026-07-20","open":79.36,"high":79.39,"low":79.28,"close":79.3,"volume":19767928,"rsi_14":40.52,"sma_20":79.78,"sma_60":79.89,"sma_120":80.06},{"date":"2026-07-21","open":79.34,"high":79.36,"low":79.22,"close":79.27,"volume":27198836,"rsi_14":40.59,"sma_20":79.76,"sma_60":79.88,"sma_120":80.05},{"date":"2026-07-22","open":79.23,"high":79.27,"low":79.1,"close":79.14,"volume":24851657,"rsi_14":47.59,"sma_20":79.75,"sma_60":79.86,"sma_120":80.04},{"date":"2026-07-23","open":78.9,"high":78.99,"low":78.77,"close":78.85,"volume":52554179,"rsi_14":35.4,"sma_20":79.71,"sma_60":79.84,"sma_120":80.03},{"date":"2026-07-24","open":78.87,"high":78.93,"low":78.78,"close":78.85,"volume":41964809,"rsi_14":27.7,"sma_20":79.68,"sma_60":79.82,"sma_120":80.01},{"date":"2026-07-27","open":78.96,"high":79.02,"low":78.86,"close":78.89,"volume":28939807,"rsi_14":32.86,"sma_20":79.65,"sma_60":79.8,"sma_120":80.0},{"date":"2026-07-28","open":78.94,"high":79.04,"low":78.87,"close":79.04,"volume":33698352,"rsi_14":41.26,"sma_20":79.62,"sma_60":79.79,"sma_120":79.98},{"date":"2026-07-29","open":78.99,"high":79.09,"low":78.76,"close":78.86,"volume":53075914,"rsi_14":33.12,"sma_20":79.59,"sma_60":79.77,"sma_120":79.97},{"date":"2026-07-30","open":79.0,"high":79.12,"low":78.95,"close":79.09,"volume":30570715,"rsi_14":43.35,"sma_20":79.58,"sma_60":79.77,"sma_120":79.96},{"date":"2026-07-31","open":79.08,"high":79.15,"low":78.86,"close":79.1,"volume":38659813,"rsi_14":48.7,"sma_20":79.57,"sma_60":79.76,"sma_120":79.94},{"date":"2026-08-03","open":79.25,"high":79.33,"low":79.15,"close":79.31,"volume":30860379,"rsi_14":38.19,"sma_20":79.54,"sma_60":79.75,"sma_120":79.93},{"date":"2026-08-04","open":79.37,"high":79.6,"low":79.37,"close":79.55,"volume":46524653,"rsi_14":41.64,"sma_20":79.53,"sma_60":79.74,"sma_120":79.92},{"date":"2026-08-05","open":79.55,"high":79.56,"low":79.44,"close":79.52,"volume":25771751,"rsi_14":41.42,"sma_20":79.52,"sma_60":79.73,"sma_120":79.9},{"date":"2026-08-06","open":79.51,"high":79.51,"low":79.41,"close":79.46,"volume":25818224,"rsi_14":43.75,"sma_20":79.51,"sma_60":79.72,"sma_120":79.89},{"date":"2026-08-07","open":79.67,"high":79.69,"low":79.56,"close":79.61,"volume":23459442,"rsi_14":48.1,"sma_20":79.51,"sma_60":79.72,"sma_120":79.88},{"date":"2026-08-10","open":79.57,"high":79.57,"low":79.41,"close":79.48,"volume":30292421,"rsi_14":45.56,"sma_20":79.5,"sma_60":79.71,"sma_120":79.87},{"date":"2026-08-11","open":79.55,"high":79.57,"low":79.49,"close":79.51,"volume":17988334,"rsi_14":49.71,"sma_20":79.49,"sma_60":79.71,"sma_120":79.86},{"date":"2026-08-12","open":79.64,"high":79.66,"low":79.59,"close":79.61,"volume":25243739,"rsi_14":62.5,"sma_20":79.48,"sma_60":79.71,"sma_120":79.85},{"date":"2026-08-13","open":79.74,"high":79.86,"low":79.68,"close":79.79,"volume":28659348},{"date":"2026-08-14","open":79.8,"high":79.82,"low":79.66,"close":79.71,"volume":26611021,"rsi_14":62.64,"sma_20":79.49,"sma_60":79.72,"sma_120":79.83},{"date":"2026-08-17","open":79.67,"high":79.71,"low":79.59,"close":79.61,"volume":22620734},{"date":"2026-08-18","open":79.56,"high":79.58,"low":79.47,"close":79.53,"volume":29463052,"rsi_14":59.12,"sma_20":79.48,"sma_60":79.71,"sma_120":79.81},{"date":"2026-08-19","open":79.69,"high":79.74,"low":79.64,"close":79.71,"volume":29670034,"rsi_14":57.79,"sma_20":79.49,"sma_60":79.7,"sma_120":79.8},{"date":"2026-08-20","open":79.55,"high":79.62,"low":79.48,"close":79.56,"volume":41762485,"rsi_14":52.07,"sma_20":79.5,"sma_60":79.69,"sma_120":79.79},{"date":"2026-08-21","open":79.66,"high":79.66,"low":79.55,"close":79.61,"volume":37545432,"rsi_14":59.62,"sma_20":79.52,"sma_60":79.69,"sma_120":79.78},{"date":"2026-08-24","open":79.62,"high":79.71,"low":79.58,"close":79.7,"volume":20714630,"rsi_14":55.48,"sma_20":79.54,"sma_60":79.68,"sma_120":79.78},{"date":"2026-08-25","open":79.83,"high":79.94,"low":79.76,"close":79.92,"volume":29540535,"rsi_14":62.5,"sma_20":79.57,"sma_60":79.67,"sma_120":79.78},{"date":"2026-08-26","open":79.86,"high":79.91,"low":79.78,"close":79.9,"volume":28585026,"rsi_14":64.1,"sma_20":79.6,"sma_60":79.67,"sma_120":79.77},{"date":"2026-08-27","open":79.93,"high":79.97,"low":79.82,"close":79.87,"volume":32490089,"rsi_14":59.03,"sma_20":79.62,"sma_60":79.67,"sma_120":79.78},{"date":"2026-08-28","open":79.9,"high":79.95,"low":79.66,"close":79.74,"volume":35138806,"rsi_14":58.62,"sma_20":79.63,"sma_60":79.67,"sma_120":79.77},{"date":"2026-08-31","open":79.71,"high":79.81,"low":79.63,"close":79.81,"volume":36481999,"rsi_14":59.86,"sma_20":79.66,"sma_60":79.67,"sma_120":79.77},{"date":"2026-09-01","open":79.27,"high":79.3,"low":79.06,"close":79.1,"volume":48867830,"rsi_14":37.62,"sma_20":79.64,"sma_60":79.67,"sma_120":79.76},{"date":"2026-09-02","open":79.14,"high":79.23,"low":79.1,"close":79.11,"volume":34409157,"rsi_14":32.29,"sma_20":79.62,"sma_60":79.66,"sma_120":79.76},{"date":"2026-09-03","open":79.21,"high":79.3,"low":79.17,"close":79.21,"volume":23037887},{"date":"2026-09-04","open":79.2,"high":79.24,"low":79.15,"close":79.16,"volume":25353703,"rsi_14":38.1,"sma_20":79.58,"sma_60":79.65,"sma_120":79.76},{"date":"2026-09-08","open":79.19,"high":79.24,"low":79.1,"close":79.12,"volume":27470613,"rsi_14":38.92,"sma_20":79.56,"sma_60":79.63,"sma_120":79.75},{"date":"2026-09-09","open":79.09,"high":79.11,"low":78.97,"close":78.98,"volume":31654962},{"date":"2026-09-10","open":78.79,"high":78.82,"low":78.61,"close":78.62,"volume":53424537,"rsi_14":26.73,"sma_20":79.49,"sma_60":79.59,"sma_120":79.74},{"date":"2026-09-11","open":78.78,"high":78.86,"low":78.6,"close":78.6,"volume":38955328,"rsi_14":24.62,"sma_20":79.43,"sma_60":79.57,"sma_120":79.74},{"date":"2026-09-14","open":78.55,"high":78.64,"low":78.41,"close":78.53,"volume":44071669},{"date":"2026-09-15","open":78.51,"high":78.51,"low":78.38,"close":78.38,"volume":42245566,"rsi_14":9.52,"sma_20":79.31,"sma_60":79.52,"sma_120":79.72},{"date":"2026-09-16","open":78.5,"high":78.71,"low":78.36,"close":78.42,"volume":48627579,"rsi_14":13.71,"sma_20":79.25,"sma_60":79.5,"sma_120":79.72},{"date":"2026-09-17","open":78.73,"high":78.75,"low":78.66,"close":78.72,"volume":45355985,"rsi_14":24.09,"sma_20":79.2,"sma_60":79.48,"sma_120":79.71},{"date":"2026-09-18","open":78.61,"high":78.65,"low":78.48,"close":78.53,"volume":34871395,"rsi_14":23.11,"sma_20":79.15,"sma_60":79.46,"sma_120":79.71},{"date":"2026-09-21","open":78.67,"high":78.75,"low":78.62,"close":78.68,"volume":44495821},{"date":"2026-09-22","open":78.71,"high":78.75,"low":78.6,"close":78.67,"volume":30714192,"rsi_14":36.81,"sma_20":79.05,"sma_60":79.42,"sma_120":79.7},{"date":"2026-09-23","open":78.55,"high":78.59,"low":78.07,"close":78.1,"volume":68957379},{"date":"2026-09-24","open":78.0,"high":78.15,"low":77.85,"close":77.89,"volume":74979533,"rsi_14":21.4,"sma_20":78.86,"sma_60":79.35,"sma_120":79.68},{"date":"2026-09-25","open":77.91,"high":77.93,"low":77.67,"close":77.86,"volume":58325436,"rsi_14":21.49,"sma_20":78.76,"sma_60":79.32,"sma_120":79.66},{"date":"2026-09-28","open":77.26,"high":77.31,"low":77.08,"close":77.2,"volume":98803634},{"date":"2026-09-29","open":77.27,"high":77.27,"low":76.82,"close":77.02,"volume":152377713,"rsi_14":18.99,"sma_20":78.53,"sma_60":79.24,"sma_120":79.62},{"date":"2026-09-30","open":77.13,"high":77.25,"low":76.83,"close":76.87,"volume":83242964,"rsi_14":20.5,"sma_20":78.43,"sma_60":79.2,"sma_120":79.6},{"date":"2026-10-01","open":76.75,"high":76.97,"low":76.39,"close":76.9,"volume":115429820},{"date":"2026-10-02","open":77.22,"high":77.28,"low":76.83,"close":76.91,"volume":82489824,"rsi_14":19.08,"sma_20":78.21,"sma_60":79.11,"sma_120":79.54},{"date":"2026-10-05","open":76.89,"high":77.02,"low":76.81,"close":76.98,"volume":39142762},{"date":"2026-10-06","open":77.15,"high":77.32,"low":77.14,"close":77.27,"volume":47352539,"rsi_14":29.39,"sma_20":78.01,"sma_60":79.02,"sma_120":79.49},{"date":"2026-10-07","open":77.0,"high":77.21,"low":76.93,"close":77.18,"volume":59314499},{"date":"2026-10-08","open":77.07,"high":77.18,"low":76.98,"close":77.14,"volume":44872874,"rsi_14":21.53,"sma_20":77.84,"sma_60":78.94,"sma_120":79.43},{"date":"2026-10-09","open":77.21,"high":77.28,"low":77.09,"close":77.23,"volume":36922393,"rsi_14":19.41,"sma_20":77.78,"sma_60":78.9,"sma_120":79.4},{"date":"2026-10-12","open":77.21,"high":77.39,"low":77.18,"close":77.29,"volume":21848482,"rsi_14":21.65,"sma_20":77.71,"sma_60":78.86,"sma_120":79.38},{"date":"2026-10-13","open":77.23,"high":77.26,"low":76.97,"close":77.09,"volume":60522270,"rsi_14":25.37,"sma_20":77.65,"sma_60":78.81,"sma_120":79.35},{"date":"2026-10-14","open":76.85,"high":76.89,"low":76.75,"close":76.81,"volume":63593166,"rsi_14":24.64,"sma_20":77.57,"sma_60":78.77,"sma_120":79.32},{"date":"2026-10-15","open":76.87,"high":77.21,"low":76.79,"close":77.13,"volume":80668673,"rsi_14":34.03,"sma_20":77.49,"sma_60":78.73,"sma_120":79.29},{"date":"2026-10-16","open":77.05,"high":77.14,"low":76.8,"close":76.86,"volume":76938862,"rsi_14":35.74,"sma_20":77.41,"sma_60":78.69,"sma_120":79.26},{"date":"2026-10-19","open":76.96,"high":76.97,"low":76.81,"close":76.83,"volume":31221820,"rsi_14":38.01,"sma_20":77.31,"sma_60":78.65,"sma_120":79.23},{"date":"2026-10-20","open":76.71,"high":77.01,"low":76.71,"close":76.83,"volume":42837476,"rsi_14":41.35,"sma_20":77.22,"sma_60":78.61,"sma_120":79.21},{"date":"2026-10-21","open":76.93,"high":77.04,"low":76.84,"close":76.98,"volume":37085300,"rsi_14":51.85,"sma_20":77.16,"sma_60":78.57,"sma_120":79.18},{"date":"2026-10-22","open":76.77,"high":77.14,"low":76.77,"close":77.1,"volume":47065209,"rsi_14":54.5,"sma_20":77.12,"sma_60":78.53,"sma_120":79.15},{"date":"2026-10-23","open":76.93,"high":77.07,"low":76.86,"close":77.05,"volume":56619674,"rsi_14":51.76,"sma_20":77.08,"sma_60":78.49,"sma_120":79.13}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares iBoxx $ High Yield Corporate Bond ETF","phase":"above-fold","symbol_resolved":true}