{"status":"ok","report":{"price_analysis":{"current":81.5,"change_1d":-0.0,"change_7d":0.2,"change_30d":0.2,"high_30d":81.565,"low_30d":80.95,"position_in_range":89.0,"support":81.0115,"resistance":81.5035},"summary":"iShares 1-3 Year Treasury Bond ETF(SHY)은(는) Short Government를 추종하는 ETF입니다, 순자산 $25.43B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 80.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(-0.05)을 상회합니다(골든크로스). SMA20 81, SMA60 82 — 혼조세입니다. 볼린저밴드 81~81 (현재 위치 105%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 80","rsi_14":80.00000000000122,"macd":0.004899705204209681,"macd_signal":-0.05059314588704032,"sma_20":81.2245,"sma_60":81.54483333333334,"bb_upper":81.4732146959872,"bb_lower":80.97578530401282,"atr_14":0.11210000000000113},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":67,"summary":"RSI 80","metrics":[{"name":"RSI (14)","value":80.0,"unit":"","percentile":80,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 80 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 80 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.3325,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.33,"summary":"배당수익률 3.33%","metrics":[{"name":"배당수익률","value":3.33,"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":"2026-10-23T22:44:41.277134+00:00","sections":{"fundamental":{"status":"available"},"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Short Government","issuer":"iShares","category":"Short Government","expense_ratio":0.15,"aum":25434476500.0,"aum_display":"$25.43B","dividend_yield":3.71,"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":81.5,"change_pct":-0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":84.9},{"date":"2016-10-25","close":84.9},{"date":"2016-10-26","close":84.87},{"date":"2016-10-27","close":84.89},{"date":"2016-10-28","close":84.89},{"date":"2016-10-31","close":84.95},{"date":"2016-11-01","close":84.9},{"date":"2016-11-02","close":84.95},{"date":"2016-11-03","close":84.96},{"date":"2016-11-04","close":84.99},{"date":"2016-11-07","close":84.96},{"date":"2016-11-08","close":84.87},{"date":"2016-11-09","close":84.76},{"date":"2016-11-10","close":84.73},{"date":"2016-11-11","close":84.73},{"date":"2016-11-14","close":84.6},{"date":"2016-11-15","close":84.63},{"date":"2016-11-16","close":84.62},{"date":"2016-11-17","close":84.61},{"date":"2016-11-18","close":84.56},{"date":"2016-11-21","close":84.55},{"date":"2016-11-22","close":84.53},{"date":"2016-11-23","close":84.48},{"date":"2016-11-25","close":84.47},{"date":"2016-11-28","close":84.52},{"date":"2016-11-29","close":84.53},{"date":"2016-11-30","close":84.5},{"date":"2016-12-01","close":84.41},{"date":"2016-12-02","close":84.5},{"date":"2016-12-05","close":84.5},{"date":"2016-12-06","close":84.48},{"date":"2016-12-07","close":84.51},{"date":"2016-12-08","close":84.5},{"date":"2016-12-09","close":84.49},{"date":"2016-12-12","close":84.46},{"date":"2016-12-13","close":84.45},{"date":"2016-12-14","close":84.29},{"date":"2016-12-15","close":84.25},{"date":"2016-12-16","close":84.29},{"date":"2016-12-19","close":84.33},{"date":"2016-12-20","close":84.34},{"date":"2016-12-21","close":84.38},{"date":"2016-12-22","close":84.34},{"date":"2016-12-23","close":84.34},{"date":"2016-12-27","close":84.3},{"date":"2016-12-28","close":84.33},{"date":"2016-12-29","close":84.42},{"date":"2016-12-30","close":84.45},{"date":"2017-01-03","close":84.38},{"date":"2017-01-04","close":84.4},{"date":"2017-01-05","close":84.46},{"date":"2017-01-06","close":84.39},{"date":"2017-01-09","close":84.46},{"date":"2017-01-10","close":84.43},{"date":"2017-01-11","close":84.47},{"date":"2017-01-12","close":84.5},{"date":"2017-01-13","close":84.46},{"date":"2017-01-17","close":84.52},{"date":"2017-01-18","close":84.44},{"date":"2017-01-19","close":84.41},{"date":"2017-01-20","close":84.46},{"date":"2017-01-23","close":84.54},{"date":"2017-01-24","close":84.49},{"date":"2017-01-25","close":84.47},{"date":"2017-01-26","close":84.48},{"date":"2017-01-27","close":84.52},{"date":"2017-01-30","close":84.52},{"date":"2017-01-31","close":84.54},{"date":"2017-02-01","close":84.46},{"date":"2017-02-02","close":84.49},{"date":"2017-02-03","close":84.46},{"date":"2017-02-06","close":84.55},{"date":"2017-02-07","close":84.53},{"date":"2017-02-08","close":84.61},{"date":"2017-02-09","close":84.54},{"date":"2017-02-10","close":84.53},{"date":"2017-02-13","close":84.51},{"date":"2017-02-14","close":84.45},{"date":"2017-02-15","close":84.42},{"date":"2017-02-16","close":84.46},{"date":"2017-02-17","close":84.52},{"date":"2017-02-21","close":84.53},{"date":"2017-02-22","close":84.55},{"date":"2017-02-23","close":84.59},{"date":"2017-02-24","close":84.63},{"date":"2017-02-27","close":84.56},{"date":"2017-02-28","close":84.52},{"date":"2017-03-01","close":84.4},{"date":"2017-03-02","close":84.31},{"date":"2017-03-03","close":84.33},{"date":"2017-03-06","close":84.35},{"date":"2017-03-07","close":84.32},{"date":"2017-03-08","close":84.25},{"date":"2017-03-09","close":84.24},{"date":"2017-03-10","close":84.29},{"date":"2017-03-13","close":84.25},{"date":"2017-03-14","close":84.24},{"date":"2017-03-15","close":84.4},{"date":"2017-03-16","close":84.34},{"date":"2017-03-17","close":84.38},{"date":"2017-03-20","close":84.4259},{"date":"2017-03-21","close":84.47},{"date":"2017-03-22","close":84.49},{"date":"2017-03-23","close":84.49},{"date":"2017-03-24","close":84.49},{"date":"2017-03-27","close":84.52},{"date":"2017-03-28","close":84.48},{"date":"2017-03-29","close":84.53},{"date":"2017-03-30","close":84.51},{"date":"2017-03-31","close":84.52},{"date":"2017-04-03","close":84.54},{"date":"2017-04-04","close":84.51},{"date":"2017-04-05","close":84.51},{"date":"2017-04-06","close":84.53},{"date":"2017-04-07","close":84.42},{"date":"2017-04-10","close":84.46},{"date":"2017-04-11","close":84.54},{"date":"2017-04-12","close":84.6},{"date":"2017-04-13","close":84.64},{"date":"2017-04-17","close":84.63},{"date":"2017-04-18","close":84.7},{"date":"2017-04-19","close":84.66},{"date":"2017-04-20","close":84.65},{"date":"2017-04-21","close":84.69},{"date":"2017-04-24","close":84.6},{"date":"2017-04-25","close":84.52},{"date":"2017-04-26","close":84.55},{"date":"2017-04-27","close":84.58},{"date":"2017-04-28","close":84.62},{"date":"2017-05-01","close":84.5},{"date":"2017-05-02","close":84.53},{"date":"2017-05-03","close":84.47},{"date":"2017-05-04","close":84.46},{"date":"2017-05-05","close":84.49},{"date":"2017-05-08","close":84.45},{"date":"2017-05-09","close":84.41},{"date":"2017-05-10","close":84.43},{"date":"2017-05-11","close":84.44},{"date":"2017-05-12","close":84.54},{"date":"2017-05-15","close":84.53},{"date":"2017-05-16","close":84.53},{"date":"2017-05-17","close":84.62},{"date":"2017-05-18","close":84.58},{"date":"2017-05-19","close":84.6},{"date":"2017-05-22","close":84.57},{"date":"2017-05-23","close":84.54},{"date":"2017-05-24","close":84.59},{"date":"2017-05-25","close":84.59},{"date":"2017-05-26","close":84.58},{"date":"2017-05-30","close":84.61},{"date":"2017-05-31","close":84.62},{"date":"2017-06-01","close":84.54},{"date":"2017-06-02","close":84.6},{"date":"2017-06-05","close":84.53},{"date":"2017-06-06","close":84.56},{"date":"2017-06-07","close":84.53},{"date":"2017-06-08","close":84.51},{"date":"2017-06-09","close":84.48},{"date":"2017-06-12","close":84.47},{"date":"2017-06-13","close":84.47},{"date":"2017-06-14","close":84.51},{"date":"2017-06-15","close":84.48},{"date":"2017-06-16","close":84.52},{"date":"2017-06-19","close":84.47},{"date":"2017-06-20","close":84.48},{"date":"2017-06-21","close":84.49},{"date":"2017-06-22","close":84.5},{"date":"2017-06-23","close":84.55},{"date":"2017-06-26","close":84.55},{"date":"2017-06-27","close":84.5},{"date":"2017-06-28","close":84.54},{"date":"2017-06-29","close":84.49},{"date":"2017-06-30","close":84.49},{"date":"2017-07-03","close":84.36},{"date":"2017-07-05","close":84.39},{"date":"2017-07-06","close":84.41},{"date":"2017-07-07","close":84.4},{"date":"2017-07-10","close":84.44},{"date":"2017-07-11","close":84.47},{"date":"2017-07-12","close":84.51},{"date":"2017-07-13","close":84.47},{"date":"2017-07-14","close":84.51},{"date":"2017-07-17","close":84.52},{"date":"2017-07-18","close":84.54},{"date":"2017-07-19","close":84.54},{"date":"2017-07-20","close":84.54},{"date":"2017-07-21","close":84.58},{"date":"2017-07-24","close":84.55},{"date":"2017-07-25","close":84.5},{"date":"2017-07-26","close":84.56},{"date":"2017-07-27","close":84.54},{"date":"2017-07-28","close":84.59},{"date":"2017-07-31","close":84.58},{"date":"2017-08-01","close":84.54},{"date":"2017-08-02","close":84.5},{"date":"2017-08-03","close":84.53},{"date":"2017-08-04","close":84.5},{"date":"2017-08-07","close":84.53},{"date":"2017-08-08","close":84.53},{"date":"2017-08-09","close":84.52},{"date":"2017-08-10","close":84.55},{"date":"2017-08-11","close":84.66},{"date":"2017-08-14","close":84.59},{"date":"2017-08-15","close":84.55},{"date":"2017-08-16","close":84.6},{"date":"2017-08-17","close":84.62},{"date":"2017-08-18","close":84.61},{"date":"2017-08-21","close":84.63},{"date":"2017-08-22","close":84.62},{"date":"2017-08-23","close":84.7},{"date":"2017-08-24","close":84.62},{"date":"2017-08-25","close":84.65},{"date":"2017-08-28","close":84.62},{"date":"2017-08-29","close":84.66},{"date":"2017-08-30","close":84.68},{"date":"2017-08-31","close":84.68},{"date":"2017-09-01","close":84.59},{"date":"2017-09-05","close":84.67},{"date":"2017-09-06","close":84.66},{"date":"2017-09-07","close":84.71},{"date":"2017-09-08","close":84.69},{"date":"2017-09-11","close":84.61},{"date":"2017-09-12","close":84.57},{"date":"2017-09-13","close":84.55},{"date":"2017-09-14","close":84.56},{"date":"2017-09-15","close":84.55},{"date":"2017-09-18","close":84.5},{"date":"2017-09-19","close":84.51},{"date":"2017-09-20","close":84.44},{"date":"2017-09-21","close":84.42},{"date":"2017-09-22","close":84.44},{"date":"2017-09-25","close":84.49},{"date":"2017-09-26","close":84.47},{"date":"2017-09-27","close":84.46},{"date":"2017-09-28","close":84.47},{"date":"2017-09-29","close":84.45},{"date":"2017-10-02","close":84.44},{"date":"2017-10-03","close":84.39},{"date":"2017-10-04","close":84.55},{"date":"2017-10-05","close":84.37},{"date":"2017-10-06","close":84.34},{"date":"2017-10-09","close":84.34},{"date":"2017-10-10","close":84.36},{"date":"2017-10-11","close":84.35},{"date":"2017-10-12","close":84.34},{"date":"2017-10-13","close":84.39},{"date":"2017-10-16","close":84.31},{"date":"2017-10-17","close":84.32},{"date":"2017-10-18","close":84.29},{"date":"2017-10-19","close":84.34},{"date":"2017-10-20","close":84.29},{"date":"2017-10-23","close":84.29},{"date":"2017-10-24","close":84.27},{"date":"2017-10-25","close":84.25},{"date":"2017-10-26","close":84.25},{"date":"2017-10-27","close":84.31},{"date":"2017-10-30","close":84.35},{"date":"2017-10-31","close":84.3},{"date":"2017-11-01","close":84.21},{"date":"2017-11-02","close":84.23},{"date":"2017-11-03","close":84.18},{"date":"2017-11-06","close":84.23},{"date":"2017-11-07","close":84.19},{"date":"2017-11-08","close":84.18},{"date":"2017-11-09","close":84.17},{"date":"2017-11-10","close":84.14},{"date":"2017-11-13","close":84.13},{"date":"2017-11-14","close":84.15},{"date":"2017-11-15","close":84.12},{"date":"2017-11-16","close":84.13},{"date":"2017-11-17","close":84.08},{"date":"2017-11-20","close":84.05},{"date":"2017-11-21","close":84.03},{"date":"2017-11-22","close":84.1},{"date":"2017-11-24","close":84.1},{"date":"2017-11-27","close":84.1},{"date":"2017-11-28","close":84.11},{"date":"2017-11-29","close":84.09},{"date":"2017-11-30","close":84.04},{"date":"2017-12-01","close":83.98},{"date":"2017-12-04","close":83.93},{"date":"2017-12-05","close":83.92},{"date":"2017-12-06","close":83.96},{"date":"2017-12-07","close":83.97},{"date":"2017-12-08","close":83.97},{"date":"2017-12-11","close":83.93},{"date":"2017-12-12","close":83.93},{"date":"2017-12-13","close":84.02},{"date":"2017-12-14","close":83.99},{"date":"2017-12-15","close":83.95},{"date":"2017-12-18","close":83.95},{"date":"2017-12-19","close":83.91},{"date":"2017-12-20","close":83.92},{"date":"2017-12-21","close":83.82},{"date":"2017-12-22","close":83.79},{"date":"2017-12-26","close":83.78},{"date":"2017-12-27","close":83.82},{"date":"2017-12-28","close":83.83},{"date":"2017-12-29","close":83.85},{"date":"2018-01-02","close":69.4351},{"date":"2018-01-03","close":69.4351},{"date":"2018-01-04","close":69.402},{"date":"2018-01-05","close":69.402},{"date":"2018-01-08","close":69.402},{"date":"2018-01-09","close":69.3771},{"date":"2018-01-10","close":69.402},{"date":"2018-01-11","close":69.3771},{"date":"2018-01-12","close":69.3689},{"date":"2018-01-16","close":69.3606},{"date":"2018-01-17","close":69.3357},{"date":"2018-01-18","close":69.3192},{"date":"2018-01-19","close":69.344},{"date":"2018-01-22","close":69.3109},{"date":"2018-01-23","close":69.3523},{"date":"2018-01-24","close":69.3357},{"date":"2018-01-25","close":69.3192},{"date":"2018-01-26","close":69.2777},{"date":"2018-01-29","close":69.2529},{"date":"2018-01-30","close":69.2612},{"date":"2018-01-31","close":69.2612},{"date":"2018-02-01","close":69.233},{"date":"2018-02-02","close":69.2413},{"date":"2018-02-05","close":69.3657},{"date":"2018-02-06","close":69.3159},{"date":"2018-02-07","close":69.2661},{"date":"2018-02-08","close":69.2745},{"date":"2018-02-09","close":69.3325},{"date":"2018-02-12","close":69.2993},{"date":"2018-02-13","close":69.2993},{"date":"2018-02-14","close":69.1998},{"date":"2018-02-15","close":69.1749},{"date":"2018-02-16","close":69.1915},{"date":"2018-02-20","close":69.1832},{"date":"2018-02-21","close":69.1915},{"date":"2018-02-22","close":69.1998},{"date":"2018-02-23","close":69.2164},{"date":"2018-02-26","close":69.2247},{"date":"2018-02-27","close":69.1749},{"date":"2018-02-28","close":69.1915},{"date":"2018-03-01","close":69.2878},{"date":"2018-03-02","close":69.2546},{"date":"2018-03-05","close":69.2546},{"date":"2018-03-06","close":69.238},{"date":"2018-03-07","close":69.238},{"date":"2018-03-08","close":69.2546},{"date":"2018-03-09","close":69.2214},{"date":"2018-03-12","close":69.2546},{"date":"2018-03-13","close":69.2712},{"date":"2018-03-14","close":69.2629},{"date":"2018-03-15","close":69.2712},{"date":"2018-03-16","close":69.238},{"date":"2018-03-19","close":69.238},{"date":"2018-03-20","close":69.2131},{"date":"2018-03-21","close":69.2629},{"date":"2018-03-22","close":69.2962},{"date":"2018-03-23","close":69.3127},{"date":"2018-03-26","close":69.2795},{"date":"2018-03-27","close":69.3293},{"date":"2018-03-28","close":69.3376},{"date":"2018-03-29","close":69.3625},{"date":"2018-04-02","close":69.3825},{"date":"2018-04-03","close":69.3492},{"date":"2018-04-04","close":69.3077},{"date":"2018-04-05","close":69.3243},{"date":"2018-04-06","close":69.3825},{"date":"2018-04-09","close":69.3742},{"date":"2018-04-10","close":69.3409},{"date":"2018-04-11","close":69.3409},{"date":"2018-04-12","close":69.2993},{"date":"2018-04-13","close":69.2827},{"date":"2018-04-16","close":69.2744},{"date":"2018-04-17","close":69.2744},{"date":"2018-04-18","close":69.2163},{"date":"2018-04-19","close":69.2163},{"date":"2018-04-20","close":69.1913},{"date":"2018-04-23","close":69.183},{"date":"2018-04-24","close":69.1996},{"date":"2018-04-25","close":69.1913},{"date":"2018-04-26","close":69.208},{"date":"2018-04-27","close":69.2246},{"date":"2018-04-30","close":69.1996},{"date":"2018-05-01","close":69.1688},{"date":"2018-05-02","close":69.1938},{"date":"2018-05-03","close":69.2437},{"date":"2018-05-04","close":69.2188},{"date":"2018-05-07","close":69.2188},{"date":"2018-05-08","close":69.2271},{"date":"2018-05-09","close":69.1938},{"date":"2018-05-10","close":69.1938},{"date":"2018-05-11","close":69.1938},{"date":"2018-05-14","close":69.1938},{"date":"2018-05-15","close":69.1523},{"date":"2018-05-16","close":69.1523},{"date":"2018-05-17","close":69.1688},{"date":"2018-05-18","close":69.2021},{"date":"2018-05-21","close":69.2021},{"date":"2018-05-22","close":69.2021},{"date":"2018-05-23","close":69.2604},{"date":"2018-05-24","close":69.302},{"date":"2018-05-25","close":69.3602},{"date":"2018-05-29","close":69.5599},{"date":"2018-05-30","close":69.4767},{"date":"2018-05-31","close":69.4435},{"date":"2018-06-01","close":69.3901},{"date":"2018-06-04","close":69.3318},{"date":"2018-06-05","close":69.3734},{"date":"2018-06-06","close":69.3484},{"date":"2018-06-07","close":69.4151},{"date":"2018-06-08","close":69.3984},{"date":"2018-06-11","close":69.3734},{"date":"2018-06-12","close":69.34},{"date":"2018-06-13","close":69.3068},{"date":"2018-06-14","close":69.3318},{"date":"2018-06-15","close":69.3651},{"date":"2018-06-18","close":69.3817},{"date":"2018-06-19","close":69.4068},{"date":"2018-06-20","close":69.3734},{"date":"2018-06-21","close":69.4151},{"date":"2018-06-22","close":69.4234},{"date":"2018-06-25","close":69.4484},{"date":"2018-06-26","close":69.4484},{"date":"2018-06-27","close":69.4901},{"date":"2018-06-28","close":69.4901},{"date":"2018-06-29","close":69.4734},{"date":"2018-07-02","close":69.465},{"date":"2018-07-03","close":69.4901},{"date":"2018-07-05","close":69.4818},{"date":"2018-07-06","close":69.4984},{"date":"2018-07-09","close":69.4567},{"date":"2018-07-10","close":69.4483},{"date":"2018-07-11","close":69.4734},{"date":"2018-07-12","close":69.465},{"date":"2018-07-13","close":69.4818},{"date":"2018-07-16","close":69.465},{"date":"2018-07-17","close":69.4567},{"date":"2018-07-18","close":69.4483},{"date":"2018-07-19","close":69.4818},{"date":"2018-07-20","close":69.4818},{"date":"2018-07-23","close":69.4401},{"date":"2018-07-24","close":69.4483},{"date":"2018-07-25","close":69.4233},{"date":"2018-07-26","close":69.4233},{"date":"2018-07-27","close":69.4317},{"date":"2018-07-30","close":69.4317},{"date":"2018-07-31","close":69.4317},{"date":"2018-08-01","close":69.4384},{"date":"2018-08-02","close":69.4802},{"date":"2018-08-03","close":69.4885},{"date":"2018-08-06","close":69.5053},{"date":"2018-08-07","close":69.4802},{"date":"2018-08-08","close":69.4885},{"date":"2018-08-09","close":69.5304},{"date":"2018-08-10","close":69.5972},{"date":"2018-08-13","close":69.5805},{"date":"2018-08-14","close":69.5805},{"date":"2018-08-15","close":69.6139},{"date":"2018-08-16","close":69.5972},{"date":"2018-08-17","close":69.6223},{"date":"2018-08-20","close":69.6641},{"date":"2018-08-21","close":69.6474},{"date":"2018-08-22","close":69.6641},{"date":"2018-08-23","close":69.6557},{"date":"2018-08-24","close":69.6641},{"date":"2018-08-27","close":69.639},{"date":"2018-08-28","close":69.6139},{"date":"2018-08-29","close":69.6056},{"date":"2018-08-30","close":69.6557},{"date":"2018-08-31","close":69.6724},{"date":"2018-09-04","close":69.6566},{"date":"2018-09-05","close":69.6566},{"date":"2018-09-06","close":69.6817},{"date":"2018-09-07","close":69.6063},{"date":"2018-09-10","close":69.6147},{"date":"2018-09-11","close":69.5728},{"date":"2018-09-12","close":69.5728},{"date":"2018-09-13","close":69.5812},{"date":"2018-09-14","close":69.556},{"date":"2018-09-17","close":69.5393},{"date":"2018-09-18","close":69.531},{"date":"2018-09-19","close":69.5142},{"date":"2018-09-20","close":69.5393},{"date":"2018-09-21","close":69.5226},{"date":"2018-09-24","close":69.5226},{"date":"2018-09-25","close":69.531},{"date":"2018-09-26","close":69.5393},{"date":"2018-09-27","close":69.5393},{"date":"2018-09-28","close":69.5728},{"date":"2018-10-01","close":69.5535},{"date":"2018-10-02","close":69.5787},{"date":"2018-10-03","close":69.5451},{"date":"2018-10-04","close":69.5284},{"date":"2018-10-05","close":69.52},{"date":"2018-10-08","close":69.5032},{"date":"2018-10-09","close":69.5284},{"date":"2018-10-10","close":69.5451},{"date":"2018-10-11","close":69.5703},{"date":"2018-10-12","close":69.5703},{"date":"2018-10-15","close":69.5955},{"date":"2018-10-16","close":69.5703},{"date":"2018-10-17","close":69.5703},{"date":"2018-10-18","close":69.6122},{"date":"2018-10-19","close":69.5703},{"date":"2018-10-22","close":69.5535},{"date":"2018-10-23","close":69.5955},{"date":"2018-10-24","close":69.7045},{"date":"2018-10-25","close":69.6794},{"date":"2018-10-26","close":69.7213},{"date":"2018-10-29","close":69.7465},{"date":"2018-10-30","close":69.7129},{"date":"2018-10-31","close":69.6794},{"date":"2018-11-01","close":69.718},{"date":"2018-11-02","close":69.634},{"date":"2018-11-05","close":69.6592},{"date":"2018-11-06","close":69.6424},{"date":"2018-11-07","close":69.6172},{"date":"2018-11-08","close":69.6087},{"date":"2018-11-09","close":69.6424},{"date":"2018-11-12","close":69.6928},{"date":"2018-11-13","close":69.7012},{"date":"2018-11-14","close":69.7516},{"date":"2018-11-15","close":69.7852},{"date":"2018-11-16","close":69.8356},{"date":"2018-11-19","close":69.8944},{"date":"2018-11-20","close":69.8776},{"date":"2018-11-21","close":69.8776},{"date":"2018-11-23","close":69.8608},{"date":"2018-11-26","close":69.8693},{"date":"2018-11-27","close":69.8776},{"date":"2018-11-28","close":69.9028},{"date":"2018-11-29","close":69.9196},{"date":"2018-11-30","close":69.9448},{"date":"2018-12-03","close":69.8876},{"date":"2018-12-04","close":69.9381},{"date":"2018-12-06","close":70.0054},{"date":"2018-12-07","close":70.0812},{"date":"2018-12-10","close":70.0812},{"date":"2018-12-11","close":70.0139},{"date":"2018-12-12","close":70.0054},{"date":"2018-12-13","close":70.0728},{"date":"2018-12-14","close":70.1149},{"date":"2018-12-17","close":70.1822},{"date":"2018-12-18","close":70.2235},{"date":"2018-12-19","close":70.2403},{"date":"2018-12-20","close":70.2319},{"date":"2018-12-21","close":70.2825},{"date":"2018-12-24","close":70.3415},{"date":"2018-12-26","close":70.274},{"date":"2018-12-27","close":70.3499},{"date":"2018-12-28","close":70.451},{"date":"2018-12-31","close":70.4763},{"date":"2019-01-02","close":70.4847},{"date":"2019-01-03","close":70.6281},{"date":"2019-01-04","close":70.4763},{"date":"2019-01-07","close":70.4258},{"date":"2019-01-08","close":70.3836},{"date":"2019-01-09","close":70.4173},{"date":"2019-01-10","close":70.4258},{"date":"2019-01-11","close":70.4679},{"date":"2019-01-14","close":70.4679},{"date":"2019-01-15","close":70.4932},{"date":"2019-01-16","close":70.4763},{"date":"2019-01-17","close":70.4679},{"date":"2019-01-18","close":70.4089},{"date":"2019-01-22","close":70.4679},{"date":"2019-01-23","close":70.451},{"date":"2019-01-24","close":70.51},{"date":"2019-01-25","close":70.4594},{"date":"2019-01-28","close":70.4679},{"date":"2019-01-29","close":70.5016},{"date":"2019-01-30","close":70.5943},{"date":"2019-01-31","close":70.6534},{"date":"2019-02-01","close":70.5706},{"date":"2019-02-04","close":70.5706},{"date":"2019-02-05","close":70.5706},{"date":"2019-02-06","close":70.6044},{"date":"2019-02-07","close":70.655},{"date":"2019-02-08","close":70.6803},{"date":"2019-02-11","close":70.655},{"date":"2019-02-12","close":70.6465},{"date":"2019-02-13","close":70.5959},{"date":"2019-02-14","close":70.6888},{"date":"2019-02-15","close":70.655},{"date":"2019-02-19","close":70.7057},{"date":"2019-02-20","close":70.6972},{"date":"2019-02-21","close":70.6719},{"date":"2019-02-22","close":70.7226},{"date":"2019-02-25","close":70.7141},{"date":"2019-02-26","close":70.7479},{"date":"2019-02-27","close":70.731},{"date":"2019-02-28","close":70.7141},{"date":"2019-03-01","close":70.6667},{"date":"2019-03-04","close":70.6837},{"date":"2019-03-05","close":70.6921},{"date":"2019-03-06","close":70.7429},{"date":"2019-03-07","close":70.8021},{"date":"2019-03-08","close":70.8274},{"date":"2019-03-11","close":70.8106},{"date":"2019-03-12","close":70.8359},{"date":"2019-03-13","close":70.8444},{"date":"2019-03-14","close":70.8613},{"date":"2019-03-15","close":70.8867},{"date":"2019-03-18","close":70.8697},{"date":"2019-03-19","close":70.8613},{"date":"2019-03-20","close":70.9628},{"date":"2019-03-21","close":70.9628},{"date":"2019-03-22","close":71.0813},{"date":"2019-03-25","close":71.1574},{"date":"2019-03-26","close":71.1489},{"date":"2019-03-27","close":71.2081},{"date":"2019-03-28","close":71.1996},{"date":"2019-03-29","close":71.1574},{"date":"2019-04-01","close":71.0845},{"date":"2019-04-02","close":71.1184},{"date":"2019-04-03","close":71.0845},{"date":"2019-04-04","close":71.1014},{"date":"2019-04-05","close":71.0929},{"date":"2019-04-08","close":71.076},{"date":"2019-04-09","close":71.0845},{"date":"2019-04-10","close":71.1438},{"date":"2019-04-11","close":71.1014},{"date":"2019-04-12","close":71.059},{"date":"2019-04-15","close":71.0675},{"date":"2019-04-16","close":71.059},{"date":"2019-04-17","close":71.0845},{"date":"2019-04-18","close":71.1014},{"date":"2019-04-22","close":71.1099},{"date":"2019-04-23","close":71.1438},{"date":"2019-04-24","close":71.1862},{"date":"2019-04-25","close":71.1862},{"date":"2019-04-26","close":71.2625},{"date":"2019-04-29","close":71.237},{"date":"2019-04-30","close":71.2879},{"date":"2019-05-01","close":71.2251},{"date":"2019-05-02","close":71.191},{"date":"2019-05-03","close":71.2165},{"date":"2019-05-06","close":71.259},{"date":"2019-05-07","close":71.293},{"date":"2019-05-08","close":71.2844},{"date":"2019-05-09","close":71.3269},{"date":"2019-05-10","close":71.3439},{"date":"2019-05-13","close":71.4288},{"date":"2019-05-14","close":71.4288},{"date":"2019-05-15","close":71.4798},{"date":"2019-05-16","close":71.4373},{"date":"2019-05-17","close":71.4543},{"date":"2019-05-20","close":71.4204},{"date":"2019-05-21","close":71.3864},{"date":"2019-05-22","close":71.4204},{"date":"2019-05-23","close":71.5477},{"date":"2019-05-24","close":71.5223},{"date":"2019-05-28","close":71.5817},{"date":"2019-05-29","close":71.5902},{"date":"2019-05-30","close":71.6496},{"date":"2019-05-31","close":71.8024},{"date":"2019-06-03","close":71.9377},{"date":"2019-06-04","close":71.8867},{"date":"2019-06-05","close":71.9207},{"date":"2019-06-06","close":71.8782},{"date":"2019-06-07","close":71.9547},{"date":"2019-06-10","close":71.8867},{"date":"2019-06-11","close":71.8612},{"date":"2019-06-12","close":71.9207},{"date":"2019-06-13","close":71.9973},{"date":"2019-06-14","close":71.9718},{"date":"2019-06-17","close":71.9377},{"date":"2019-06-18","close":71.9462},{"date":"2019-06-19","close":72.0994},{"date":"2019-06-20","close":72.1335},{"date":"2019-06-21","close":72.0994},{"date":"2019-06-24","close":72.142},{"date":"2019-06-25","close":72.1589},{"date":"2019-06-26","close":72.0739},{"date":"2019-06-27","close":72.1335},{"date":"2019-06-28","close":72.1335},{"date":"2019-07-01","close":72.0874},{"date":"2019-07-02","close":72.13},{"date":"2019-07-03","close":72.1471},{"date":"2019-07-05","close":72.0022},{"date":"2019-07-08","close":71.9681},{"date":"2019-07-09","close":71.9425},{"date":"2019-07-10","close":72.0704},{"date":"2019-07-11","close":72.0362},{"date":"2019-07-12","close":72.0448},{"date":"2019-07-15","close":72.0618},{"date":"2019-07-16","close":72.0362},{"date":"2019-07-17","close":72.1045},{"date":"2019-07-18","close":72.1897},{"date":"2019-07-19","close":72.113},{"date":"2019-07-22","close":72.1215},{"date":"2019-07-23","close":72.1045},{"date":"2019-07-24","close":72.1215},{"date":"2019-07-25","close":72.0788},{"date":"2019-07-26","close":72.0874},{"date":"2019-07-29","close":72.0874},{"date":"2019-07-30","close":72.0959},{"date":"2019-07-31","close":72.0874},{"date":"2019-08-01","close":72.2923},{"date":"2019-08-02","close":72.3094},{"date":"2019-08-05","close":72.4546},{"date":"2019-08-06","close":72.4887},{"date":"2019-08-07","close":72.4973},{"date":"2019-08-08","close":72.4717},{"date":"2019-08-09","close":72.4289},{"date":"2019-08-12","close":72.5058},{"date":"2019-08-13","close":72.4204},{"date":"2019-08-14","close":72.5143},{"date":"2019-08-15","close":72.668},{"date":"2019-08-16","close":72.6595},{"date":"2019-08-19","close":72.5827},{"date":"2019-08-20","close":72.6339},{"date":"2019-08-21","close":72.5656},{"date":"2019-08-22","close":72.5314},{"date":"2019-08-23","close":72.651},{"date":"2019-08-26","close":72.6168},{"date":"2019-08-27","close":72.6424},{"date":"2019-08-28","close":72.6595},{"date":"2019-08-29","close":72.6254},{"date":"2019-08-30","close":72.651},{"date":"2019-09-03","close":72.7074},{"date":"2019-09-04","close":72.7673},{"date":"2019-09-05","close":72.6048},{"date":"2019-09-06","close":72.6133},{"date":"2019-09-09","close":72.5363},{"date":"2019-09-10","close":72.4166},{"date":"2019-09-11","close":72.4166},{"date":"2019-09-12","close":72.3995},{"date":"2019-09-13","close":72.2797},{"date":"2019-09-16","close":72.3396},{"date":"2019-09-17","close":72.3738},{"date":"2019-09-18","close":72.3311},{"date":"2019-09-19","close":72.3396},{"date":"2019-09-20","close":72.4166},{"date":"2019-09-23","close":72.4594},{"date":"2019-09-24","close":72.5363},{"date":"2019-09-25","close":72.4423},{"date":"2019-09-26","close":72.4765},{"date":"2019-09-27","close":72.5192},{"date":"2019-09-30","close":72.5535},{"date":"2019-10-01","close":72.6349},{"date":"2019-10-02","close":72.712},{"date":"2019-10-03","close":72.8662},{"date":"2019-10-04","close":72.8576},{"date":"2019-10-07","close":72.7805},{"date":"2019-10-08","close":72.8233},{"date":"2019-10-09","close":72.7805},{"date":"2019-10-10","close":72.6948},{"date":"2019-10-11","close":72.6263},{"date":"2019-10-14","close":72.6349},{"date":"2019-10-15","close":72.6177},{"date":"2019-10-16","close":72.652},{"date":"2019-10-17","close":72.652},{"date":"2019-10-18","close":72.6777},{"date":"2019-10-21","close":72.6435},{"date":"2019-10-22","close":72.6691},{"date":"2019-10-23","close":72.6606},{"date":"2019-10-24","close":72.6606},{"date":"2019-10-25","close":72.6177},{"date":"2019-10-28","close":72.592},{"date":"2019-10-29","close":72.6092},{"date":"2019-10-30","close":72.652},{"date":"2019-10-31","close":72.7805},{"date":"2019-11-01","close":72.7376},{"date":"2019-11-04","close":72.6861},{"date":"2019-11-05","close":72.6346},{"date":"2019-11-06","close":72.6776},{"date":"2019-11-07","close":72.5917},{"date":"2019-11-08","close":72.6003},{"date":"2019-11-11","close":72.6175},{"date":"2019-11-12","close":72.626},{"date":"2019-11-13","close":72.6604},{"date":"2019-11-14","close":72.729},{"date":"2019-11-15","close":72.7033},{"date":"2019-11-18","close":72.7376},{"date":"2019-11-19","close":72.729},{"date":"2019-11-20","close":72.7634},{"date":"2019-11-21","close":72.729},{"date":"2019-11-22","close":72.7204},{"date":"2019-11-25","close":72.729},{"date":"2019-11-26","close":72.7634},{"date":"2019-11-27","close":72.7204},{"date":"2019-11-29","close":72.7461},{"date":"2019-12-02","close":72.7238},{"date":"2019-12-03","close":72.827},{"date":"2019-12-04","close":72.7926},{"date":"2019-12-05","close":72.7582},{"date":"2019-12-06","close":72.7324},{"date":"2019-12-09","close":72.7324},{"date":"2019-12-10","close":72.6981},{"date":"2019-12-11","close":72.7582},{"date":"2019-12-12","close":72.6895},{"date":"2019-12-13","close":72.7754},{"date":"2019-12-16","close":72.7324},{"date":"2019-12-17","close":72.7496},{"date":"2019-12-18","close":72.7582},{"date":"2019-12-19","close":72.7728},{"date":"2019-12-20","close":72.7728},{"date":"2019-12-23","close":72.7556},{"date":"2019-12-24","close":72.7642},{"date":"2019-12-26","close":72.7901},{"date":"2019-12-27","close":72.8417},{"date":"2019-12-30","close":72.8675},{"date":"2019-12-31","close":72.8589},{"date":"2020-01-02","close":72.8934},{"date":"2020-01-03","close":72.9536},{"date":"2020-01-06","close":72.9278},{"date":"2020-01-07","close":72.9278},{"date":"2020-01-08","close":72.8934},{"date":"2020-01-09","close":72.902},{"date":"2020-01-10","close":72.9192},{"date":"2020-01-13","close":72.9106},{"date":"2020-01-14","close":72.9192},{"date":"2020-01-15","close":72.9536},{"date":"2020-01-16","close":72.9536},{"date":"2020-01-17","close":72.9794},{"date":"2020-01-21","close":72.9967},{"date":"2020-01-22","close":73.0139},{"date":"2020-01-23","close":73.0397},{"date":"2020-01-24","close":73.0656},{"date":"2020-01-27","close":73.143},{"date":"2020-01-28","close":73.1086},{"date":"2020-01-29","close":73.1775},{"date":"2020-01-30","close":73.1861},{"date":"2020-01-31","close":73.2808},{"date":"2020-02-03","close":73.2592},{"date":"2020-02-04","close":73.1816},{"date":"2020-02-05","close":73.1299},{"date":"2020-02-06","close":73.1471},{"date":"2020-02-07","close":73.1902},{"date":"2020-02-10","close":73.2247},{"date":"2020-02-11","close":73.1902},{"date":"2020-02-12","close":73.1558},{"date":"2020-02-13","close":73.173},{"date":"2020-02-14","close":73.2075},{"date":"2020-02-18","close":73.2333},{"date":"2020-02-19","close":73.242},{"date":"2020-02-20","close":73.2592},{"date":"2020-02-21","close":73.3196},{"date":"2020-02-24","close":73.4403},{"date":"2020-02-25","close":73.5179},{"date":"2020-02-26","close":73.5697},{"date":"2020-02-27","close":73.6559},{"date":"2020-02-28","close":73.9232},{"date":"2020-03-02","close":73.893},{"date":"2020-03-03","close":74.1866},{"date":"2020-03-04","close":74.1952},{"date":"2020-03-05","close":74.3506},{"date":"2020-03-06","close":74.437},{"date":"2020-03-09","close":74.8428},{"date":"2020-03-10","close":74.5147},{"date":"2020-03-11","close":74.4283},{"date":"2020-03-12","close":74.411},{"date":"2020-03-13","close":74.5061},{"date":"2020-03-16","close":74.627},{"date":"2020-03-17","close":74.4543},{"date":"2020-03-18","close":74.3593},{"date":"2020-03-19","close":74.4888},{"date":"2020-03-20","close":74.6874},{"date":"2020-03-23","close":74.7738},{"date":"2020-03-24","close":74.6702},{"date":"2020-03-25","close":74.7565},{"date":"2020-03-26","close":74.8428},{"date":"2020-03-27","close":74.8256},{"date":"2020-03-30","close":74.8601},{"date":"2020-03-31","close":74.8428},{"date":"2020-04-01","close":74.8913},{"date":"2020-04-02","close":74.9085},{"date":"2020-04-03","close":74.8913},{"date":"2020-04-06","close":74.8394},{"date":"2020-04-07","close":74.8221},{"date":"2020-04-08","close":74.8653},{"date":"2020-04-09","close":74.8913},{"date":"2020-04-13","close":74.8999},{"date":"2020-04-14","close":74.8999},{"date":"2020-04-15","close":74.9258},{"date":"2020-04-16","close":74.9431},{"date":"2020-04-17","close":74.9172},{"date":"2020-04-20","close":74.9172},{"date":"2020-04-21","close":74.9345},{"date":"2020-04-22","close":74.9085},{"date":"2020-04-23","close":74.8999},{"date":"2020-04-24","close":74.8999},{"date":"2020-04-27","close":74.8999},{"date":"2020-04-28","close":74.9258},{"date":"2020-04-29","close":74.9172},{"date":"2020-04-30","close":75.0469},{"date":"2020-05-01","close":74.9362},{"date":"2020-05-04","close":74.9362},{"date":"2020-05-05","close":74.9275},{"date":"2020-05-06","close":74.9534},{"date":"2020-05-07","close":75.0053},{"date":"2020-05-08","close":74.9881},{"date":"2020-05-11","close":74.9621},{"date":"2020-05-12","close":74.9794},{"date":"2020-05-13","close":74.9794},{"date":"2020-05-14","close":74.9621},{"date":"2020-05-15","close":75.0053},{"date":"2020-05-18","close":74.9448},{"date":"2020-05-19","close":74.9881},{"date":"2020-05-20","close":74.9881},{"date":"2020-05-21","close":74.9707},{"date":"2020-05-22","close":74.9707},{"date":"2020-05-26","close":74.9707},{"date":"2020-05-27","close":74.9534},{"date":"2020-05-28","close":74.9881},{"date":"2020-05-29","close":74.9881},{"date":"2020-06-01","close":74.9794},{"date":"2020-06-02","close":74.9794},{"date":"2020-06-03","close":74.9188},{"date":"2020-06-04","close":74.9361},{"date":"2020-06-05","close":74.9101},{"date":"2020-06-08","close":74.8928},{"date":"2020-06-09","close":74.9188},{"date":"2020-06-10","close":74.9621},{"date":"2020-06-11","close":74.9274},{"date":"2020-06-12","close":74.9534},{"date":"2020-06-15","close":74.9361},{"date":"2020-06-16","close":74.9274},{"date":"2020-06-17","close":74.9534},{"date":"2020-06-18","close":74.9447},{"date":"2020-06-19","close":74.9621},{"date":"2020-06-22","close":74.9447},{"date":"2020-06-23","close":74.9621},{"date":"2020-06-24","close":74.9707},{"date":"2020-06-25","close":74.9707},{"date":"2020-06-26","close":74.9967},{"date":"2020-06-29","close":75.014},{"date":"2020-06-30","close":75.0054},{"date":"2020-07-01","close":74.9802},{"date":"2020-07-02","close":75.0149},{"date":"2020-07-06","close":74.9889},{"date":"2020-07-07","close":75.0062},{"date":"2020-07-08","close":75.0062},{"date":"2020-07-09","close":75.0236},{"date":"2020-07-10","close":74.9976},{"date":"2020-07-13","close":74.9976},{"date":"2020-07-14","close":75.0062},{"date":"2020-07-15","close":75.0149},{"date":"2020-07-16","close":75.0149},{"date":"2020-07-17","close":75.0323},{"date":"2020-07-20","close":75.0149},{"date":"2020-07-21","close":75.0323},{"date":"2020-07-22","close":75.0236},{"date":"2020-07-23","close":75.0236},{"date":"2020-07-24","close":75.0323},{"date":"2020-07-27","close":75.0062},{"date":"2020-07-28","close":75.0236},{"date":"2020-07-29","close":75.0409},{"date":"2020-07-30","close":75.0669},{"date":"2020-07-31","close":75.0756},{"date":"2020-08-03","close":75.0756},{"date":"2020-08-04","close":75.0842},{"date":"2020-08-05","close":75.0669},{"date":"2020-08-06","close":75.0669},{"date":"2020-08-07","close":75.0583},{"date":"2020-08-10","close":75.0409},{"date":"2020-08-11","close":75.0235},{"date":"2020-08-12","close":75.0062},{"date":"2020-08-13","close":74.9975},{"date":"2020-08-14","close":75.0062},{"date":"2020-08-17","close":75.0149},{"date":"2020-08-18","close":75.0235},{"date":"2020-08-19","close":75.0235},{"date":"2020-08-20","close":75.0235},{"date":"2020-08-21","close":75.0149},{"date":"2020-08-24","close":75.0062},{"date":"2020-08-25","close":75.0149},{"date":"2020-08-26","close":75.0149},{"date":"2020-08-27","close":75.0062},{"date":"2020-08-28","close":75.0322},{"date":"2020-08-31","close":75.0583},{"date":"2020-09-01","close":75.04},{"date":"2020-09-02","close":75.0487},{"date":"2020-09-03","close":75.04},{"date":"2020-09-04","close":75.014},{"date":"2020-09-08","close":75.0227},{"date":"2020-09-09","close":75.0313},{"date":"2020-09-10","close":75.0227},{"date":"2020-09-11","close":75.04},{"date":"2020-09-14","close":75.0313},{"date":"2020-09-15","close":75.04},{"date":"2020-09-16","close":75.0487},{"date":"2020-09-17","close":75.0313},{"date":"2020-09-18","close":75.04},{"date":"2020-09-21","close":75.0313},{"date":"2020-09-22","close":75.0487},{"date":"2020-09-23","close":75.0487},{"date":"2020-09-24","close":75.04},{"date":"2020-09-25","close":75.0487},{"date":"2020-09-28","close":75.0574},{"date":"2020-09-29","close":75.0487},{"date":"2020-09-30","close":75.0574},{"date":"2020-10-01","close":75.04},{"date":"2020-10-02","close":75.0486},{"date":"2020-10-05","close":75.0227},{"date":"2020-10-06","close":75.0227},{"date":"2020-10-07","close":75.014},{"date":"2020-10-08","close":75.014},{"date":"2020-10-09","close":75.014},{"date":"2020-10-12","close":75.0313},{"date":"2020-10-13","close":75.0227},{"date":"2020-10-14","close":75.0227},{"date":"2020-10-15","close":75.04},{"date":"2020-10-16","close":75.0313},{"date":"2020-10-19","close":75.0313},{"date":"2020-10-20","close":75.0227},{"date":"2020-10-21","close":75.0227},{"date":"2020-10-22","close":74.9966},{"date":"2020-10-23","close":75.0053},{"date":"2020-10-26","close":75.014},{"date":"2020-10-27","close":75.014},{"date":"2020-10-28","close":75.014},{"date":"2020-10-29","close":75.0313},{"date":"2020-10-30","close":75.0227},{"date":"2020-11-02","close":75.0218},{"date":"2020-11-03","close":75.0044},{"date":"2020-11-04","close":75.0218},{"date":"2020-11-05","close":75.0044},{"date":"2020-11-06","close":75.0131},{"date":"2020-11-09","close":74.987},{"date":"2020-11-10","close":74.9784},{"date":"2020-11-11","close":74.961},{"date":"2020-11-12","close":74.9696},{"date":"2020-11-13","close":74.9696},{"date":"2020-11-16","close":74.987},{"date":"2020-11-17","close":74.9784},{"date":"2020-11-18","close":74.9784},{"date":"2020-11-19","close":74.9957},{"date":"2020-11-20","close":75.0044},{"date":"2020-11-23","close":75.0044},{"date":"2020-11-24","close":75.0131},{"date":"2020-11-25","close":75.0218},{"date":"2020-11-27","close":75.0218},{"date":"2020-11-30","close":75.0391},{"date":"2020-12-01","close":74.9983},{"date":"2020-12-02","close":75.0157},{"date":"2020-12-03","close":75.0331},{"date":"2020-12-04","close":75.0244},{"date":"2020-12-07","close":75.0417},{"date":"2020-12-08","close":75.0244},{"date":"2020-12-09","close":75.0157},{"date":"2020-12-10","close":75.0331},{"date":"2020-12-11","close":75.0765},{"date":"2020-12-14","close":75.0678},{"date":"2020-12-15","close":75.0678},{"date":"2020-12-16","close":75.0678},{"date":"2020-12-17","close":75.0695},{"date":"2020-12-18","close":75.0609},{"date":"2020-12-21","close":75.0609},{"date":"2020-12-22","close":75.0609},{"date":"2020-12-23","close":75.0782},{"date":"2020-12-24","close":75.0609},{"date":"2020-12-28","close":75.0695},{"date":"2020-12-29","close":75.0695},{"date":"2020-12-30","close":75.0782},{"date":"2020-12-31","close":75.0695},{"date":"2021-01-04","close":75.0782},{"date":"2021-01-05","close":75.0782},{"date":"2021-01-06","close":75.0348},{"date":"2021-01-07","close":75.0521},{"date":"2021-01-08","close":75.0435},{"date":"2021-01-11","close":75.0348},{"date":"2021-01-12","close":75.0348},{"date":"2021-01-13","close":75.0261},{"date":"2021-01-14","close":75.0348},{"date":"2021-01-15","close":75.0435},{"date":"2021-01-19","close":75.0695},{"date":"2021-01-20","close":75.0609},{"date":"2021-01-21","close":75.0695},{"date":"2021-01-22","close":75.0695},{"date":"2021-01-25","close":75.0782},{"date":"2021-01-26","close":75.0695},{"date":"2021-01-27","close":75.0695},{"date":"2021-01-28","close":75.0609},{"date":"2021-01-29","close":75.0869},{"date":"2021-02-01","close":75.0956},{"date":"2021-02-02","close":75.0695},{"date":"2021-02-03","close":75.0782},{"date":"2021-02-04","close":75.0782},{"date":"2021-02-05","close":75.0956},{"date":"2021-02-08","close":75.0869},{"date":"2021-02-09","close":75.0695},{"date":"2021-02-10","close":75.0782},{"date":"2021-02-11","close":75.0782},{"date":"2021-02-12","close":75.0869},{"date":"2021-02-16","close":75.0608},{"date":"2021-02-17","close":75.0782},{"date":"2021-02-18","close":75.0782},{"date":"2021-02-19","close":75.0869},{"date":"2021-02-22","close":75.0695},{"date":"2021-02-23","close":75.0782},{"date":"2021-02-24","close":75.0608},{"date":"2021-02-25","close":74.9478},{"date":"2021-02-26","close":75.0434},{"date":"2021-03-01","close":75.0365},{"date":"2021-03-02","close":75.0539},{"date":"2021-03-03","close":75.0104},{"date":"2021-03-04","close":75.0104},{"date":"2021-03-05","close":75.0104},{"date":"2021-03-08","close":74.9843},{"date":"2021-03-09","close":74.9843},{"date":"2021-03-10","close":75.0104},{"date":"2021-03-11","close":75.0104},{"date":"2021-03-12","close":75.0017},{"date":"2021-03-15","close":75.0104},{"date":"2021-03-16","close":75.0104},{"date":"2021-03-17","close":75.0278},{"date":"2021-03-18","close":75.0191},{"date":"2021-03-19","close":75.0191},{"date":"2021-03-22","close":75.0104},{"date":"2021-03-23","close":75.0191},{"date":"2021-03-24","close":75.0365},{"date":"2021-03-25","close":75.0452},{"date":"2021-03-26","close":75.0452},{"date":"2021-03-29","close":75.0278},{"date":"2021-03-30","close":75.0278},{"date":"2021-03-31","close":75.0017},{"date":"2021-04-01","close":75.0008},{"date":"2021-04-05","close":74.9834},{"date":"2021-04-06","close":75.0008},{"date":"2021-04-07","close":75.0095},{"date":"2021-04-08","close":75.0356},{"date":"2021-04-09","close":75.0095},{"date":"2021-04-12","close":74.9921},{"date":"2021-04-13","close":75.0182},{"date":"2021-04-14","close":75.0182},{"date":"2021-04-15","close":75.0356},{"date":"2021-04-16","close":75.0269},{"date":"2021-04-19","close":75.0182},{"date":"2021-04-20","close":75.0356},{"date":"2021-04-21","close":75.053},{"date":"2021-04-22","close":75.0443},{"date":"2021-04-23","close":75.0269},{"date":"2021-04-26","close":75.0095},{"date":"2021-04-27","close":75.0008},{"date":"2021-04-28","close":75.0182},{"date":"2021-04-29","close":75.0356},{"date":"2021-04-30","close":75.0443},{"date":"2021-05-03","close":75.0374},{"date":"2021-05-04","close":75.0374},{"date":"2021-05-05","close":75.0548},{"date":"2021-05-06","close":75.0548},{"date":"2021-05-07","close":75.0808},{"date":"2021-05-10","close":75.0548},{"date":"2021-05-11","close":75.0461},{"date":"2021-05-12","close":75.0374},{"date":"2021-05-13","close":75.0548},{"date":"2021-05-14","close":75.0548},{"date":"2021-05-17","close":75.0548},{"date":"2021-05-18","close":75.0635},{"date":"2021-05-19","close":75.0374},{"date":"2021-05-20","close":75.0722},{"date":"2021-05-21","close":75.0548},{"date":"2021-05-24","close":75.0722},{"date":"2021-05-25","close":75.0722},{"date":"2021-05-26","close":75.0896},{"date":"2021-05-27","close":75.0896},{"date":"2021-05-28","close":75.0896},{"date":"2021-06-01","close":75.0739},{"date":"2021-06-02","close":75.0826},{"date":"2021-06-03","close":75.0565},{"date":"2021-06-04","close":75.0826},{"date":"2021-06-07","close":75.0739},{"date":"2021-06-08","close":75.0913},{"date":"2021-06-09","close":75.0739},{"date":"2021-06-10","close":75.1},{"date":"2021-06-11","close":75.0826},{"date":"2021-06-14","close":75.0565},{"date":"2021-06-15","close":75.0478},{"date":"2021-06-16","close":74.9782},{"date":"2021-06-17","close":74.9782},{"date":"2021-06-18","close":74.9173},{"date":"2021-06-21","close":74.9347},{"date":"2021-06-22","close":74.9782},{"date":"2021-06-23","close":74.926},{"date":"2021-06-24","close":74.9347},{"date":"2021-06-25","close":74.926},{"date":"2021-06-28","close":74.9521},{"date":"2021-06-29","close":74.9434},{"date":"2021-06-30","close":74.9608},{"date":"2021-07-01","close":74.946},{"date":"2021-07-02","close":74.9808},{"date":"2021-07-06","close":75.0069},{"date":"2021-07-07","close":75.0156},{"date":"2021-07-08","close":75.0504},{"date":"2021-07-09","close":75.0243},{"date":"2021-07-12","close":75.0069},{"date":"2021-07-13","close":74.946},{"date":"2021-07-14","close":74.9982},{"date":"2021-07-15","close":75.0069},{"date":"2021-07-16","close":74.9982},{"date":"2021-07-19","close":75.033},{"date":"2021-07-20","close":75.0678},{"date":"2021-07-21","close":75.0417},{"date":"2021-07-22","close":75.0504},{"date":"2021-07-23","close":75.0591},{"date":"2021-07-26","close":75.0417},{"date":"2021-07-27","close":75.0591},{"date":"2021-07-28","close":75.0678},{"date":"2021-07-29","close":75.0678},{"date":"2021-07-30","close":75.0852},{"date":"2021-08-02","close":75.1131},{"date":"2021-08-03","close":75.1131},{"date":"2021-08-04","close":75.087},{"date":"2021-08-05","close":75.0522},{"date":"2021-08-06","close":75.026},{"date":"2021-08-09","close":74.9999},{"date":"2021-08-10","close":74.9738},{"date":"2021-08-11","close":75.0087},{"date":"2021-08-12","close":75.0087},{"date":"2021-08-13","close":75.0173},{"date":"2021-08-16","close":75.0348},{"date":"2021-08-17","close":75.0173},{"date":"2021-08-18","close":75.0173},{"date":"2021-08-19","close":75.0173},{"date":"2021-08-20","close":75.0173},{"date":"2021-08-23","close":75.0173},{"date":"2021-08-24","close":75.0087},{"date":"2021-08-25","close":74.9999},{"date":"2021-08-26","close":74.9999},{"date":"2021-08-27","close":75.0522},{"date":"2021-08-30","close":75.0696},{"date":"2021-08-31","close":75.0609},{"date":"2021-09-01","close":75.0548},{"date":"2021-09-02","close":75.0548},{"date":"2021-09-03","close":75.0548},{"date":"2021-09-07","close":75.0286},{"date":"2021-09-08","close":75.0461},{"date":"2021-09-09","close":75.0635},{"date":"2021-09-10","close":75.0373},{"date":"2021-09-13","close":75.0548},{"date":"2021-09-14","close":75.0635},{"date":"2021-09-15","close":75.0635},{"date":"2021-09-16","close":75.0373},{"date":"2021-09-17","close":75.02},{"date":"2021-09-20","close":75.0373},{"date":"2021-09-21","close":75.0548},{"date":"2021-09-22","close":75.0113},{"date":"2021-09-23","close":74.9677},{"date":"2021-09-24","close":74.9416},{"date":"2021-09-27","close":74.9329},{"date":"2021-09-28","close":74.9416},{"date":"2021-09-29","close":74.9677},{"date":"2021-09-30","close":74.9852},{"date":"2021-10-01","close":75.0208},{"date":"2021-10-04","close":74.986},{"date":"2021-10-05","close":74.9773},{"date":"2021-10-06","close":74.9686},{"date":"2021-10-07","close":74.9424},{"date":"2021-10-08","close":74.9164},{"date":"2021-10-11","close":74.8554},{"date":"2021-10-12","close":74.8903},{"date":"2021-10-13","close":74.8641},{"date":"2021-10-14","close":74.8641},{"date":"2021-10-15","close":74.8206},{"date":"2021-10-18","close":74.7684},{"date":"2021-10-19","close":74.7945},{"date":"2021-10-20","close":74.8206},{"date":"2021-10-21","close":74.7336},{"date":"2021-10-22","close":74.7162},{"date":"2021-10-25","close":74.751},{"date":"2021-10-26","close":74.7336},{"date":"2021-10-27","close":74.7162},{"date":"2021-10-28","close":74.7249},{"date":"2021-10-29","close":74.7336},{"date":"2021-11-01","close":74.6996},{"date":"2021-11-02","close":74.778},{"date":"2021-11-03","close":74.7606},{"date":"2021-11-04","close":74.8302},{"date":"2021-11-05","close":74.8651},{"date":"2021-11-08","close":74.778},{"date":"2021-11-09","close":74.8215},{"date":"2021-11-10","close":74.6735},{"date":"2021-11-11","close":74.6213},{"date":"2021-11-12","close":74.6822},{"date":"2021-11-15","close":74.6735},{"date":"2021-11-16","close":74.6735},{"date":"2021-11-17","close":74.6996},{"date":"2021-11-18","close":74.6909},{"date":"2021-11-19","close":74.6735},{"date":"2021-11-22","close":74.5864},{"date":"2021-11-23","close":74.5864},{"date":"2021-11-24","close":74.569},{"date":"2021-11-26","close":74.717},{"date":"2021-11-29","close":74.7518},{"date":"2021-11-30","close":74.6909},{"date":"2021-12-01","close":74.6996},{"date":"2021-12-02","close":74.6038},{"date":"2021-12-03","close":74.6473},{"date":"2021-12-06","close":74.5864},{"date":"2021-12-07","close":74.4905},{"date":"2021-12-08","close":74.5167},{"date":"2021-12-09","close":74.4905},{"date":"2021-12-10","close":74.5254},{"date":"2021-12-13","close":74.5689},{"date":"2021-12-14","close":74.5254},{"date":"2021-12-15","close":74.5515},{"date":"2021-12-16","close":74.6107},{"date":"2021-12-17","close":74.5759},{"date":"2021-12-20","close":74.5933},{"date":"2021-12-21","close":74.5498},{"date":"2021-12-22","close":74.541},{"date":"2021-12-23","close":74.5324},{"date":"2021-12-27","close":74.5062},{"date":"2021-12-28","close":74.5062},{"date":"2021-12-29","close":74.4975},{"date":"2021-12-30","close":74.541},{"date":"2021-12-31","close":74.5324},{"date":"2022-01-03","close":74.4452},{"date":"2022-01-04","close":74.4888},{"date":"2022-01-05","close":74.3929},{"date":"2022-01-06","close":74.3319},{"date":"2022-01-07","close":74.3145},{"date":"2022-01-10","close":74.2709},{"date":"2022-01-11","close":74.2971},{"date":"2022-01-12","close":74.2709},{"date":"2022-01-13","close":74.3058},{"date":"2022-01-14","close":74.2099},{"date":"2022-01-18","close":74.0967},{"date":"2022-01-19","close":74.1315},{"date":"2022-01-20","close":74.1141},{"date":"2022-01-21","close":74.1751},{"date":"2022-01-24","close":74.2187},{"date":"2022-01-25","close":74.1838},{"date":"2022-01-26","close":74.0531},{"date":"2022-01-27","close":73.9921},{"date":"2022-01-28","close":74.0183},{"date":"2022-01-31","close":74.0183},{"date":"2022-02-01","close":74.0122},{"date":"2022-02-02","close":74.0296},{"date":"2022-02-03","close":73.9686},{"date":"2022-02-04","close":73.8204},{"date":"2022-02-07","close":73.8379},{"date":"2022-02-08","close":73.7594},{"date":"2022-02-09","close":73.7507},{"date":"2022-02-10","close":73.376},{"date":"2022-02-11","close":73.6025},{"date":"2022-02-14","close":73.4457},{"date":"2022-02-15","close":73.4718},{"date":"2022-02-16","close":73.5677},{"date":"2022-02-17","close":73.6113},{"date":"2022-02-18","close":73.62},{"date":"2022-02-22","close":73.5502},{"date":"2022-02-23","close":73.5067},{"date":"2022-02-24","close":73.5677},{"date":"2022-02-25","close":73.5677},{"date":"2022-02-28","close":73.6984},{"date":"2022-03-01","close":73.8684},{"date":"2022-03-02","close":73.6243},{"date":"2022-03-03","close":73.6243},{"date":"2022-03-04","close":73.7028},{"date":"2022-03-07","close":73.6069},{"date":"2022-03-08","close":73.511},{"date":"2022-03-09","close":73.4674},{"date":"2022-03-10","close":73.4063},{"date":"2022-03-11","close":73.3802},{"date":"2022-03-14","close":73.1884},{"date":"2022-03-15","close":73.2146},{"date":"2022-03-16","close":73.1448},{"date":"2022-03-17","close":73.1187},{"date":"2022-03-18","close":73.1012},{"date":"2022-03-21","close":72.8571},{"date":"2022-03-22","close":72.8048},{"date":"2022-03-23","close":72.8658},{"date":"2022-03-24","close":72.8484},{"date":"2022-03-25","close":72.6479},{"date":"2022-03-28","close":72.5781},{"date":"2022-03-29","close":72.613},{"date":"2022-03-30","close":72.6653},{"date":"2022-03-31","close":72.6653},{"date":"2022-04-01","close":72.5136},{"date":"2022-04-04","close":72.5572},{"date":"2022-04-05","close":72.4264},{"date":"2022-04-06","close":72.4787},{"date":"2022-04-07","close":72.531},{"date":"2022-04-08","close":72.4438},{"date":"2022-04-11","close":72.4612},{"date":"2022-04-12","close":72.6444},{"date":"2022-04-13","close":72.6793},{"date":"2022-04-14","close":72.5484},{"date":"2022-04-18","close":72.5484},{"date":"2022-04-19","close":72.3827},{"date":"2022-04-20","close":72.4264},{"date":"2022-04-21","close":72.3042},{"date":"2022-04-22","close":72.2868},{"date":"2022-04-25","close":72.4002},{"date":"2022-04-26","close":72.531},{"date":"2022-04-27","close":72.4961},{"date":"2022-04-28","close":72.4438},{"date":"2022-04-29","close":72.3042},{"date":"2022-05-02","close":72.299},{"date":"2022-05-03","close":72.2641},{"date":"2022-05-04","close":72.4561},{"date":"2022-05-05","close":72.3339},{"date":"2022-05-06","close":72.3252},{"date":"2022-05-09","close":72.5084},{"date":"2022-05-10","close":72.4648},{"date":"2022-05-11","close":72.4735},{"date":"2022-05-12","close":72.5783},{"date":"2022-05-13","close":72.5521},{"date":"2022-05-16","close":72.5957},{"date":"2022-05-17","close":72.4386},{"date":"2022-05-18","close":72.4735},{"date":"2022-05-19","close":72.5783},{"date":"2022-05-20","close":72.6306},{"date":"2022-05-23","close":72.5957},{"date":"2022-05-24","close":72.7615},{"date":"2022-05-25","close":72.8139},{"date":"2022-05-26","close":72.8313},{"date":"2022-05-27","close":72.8488},{"date":"2022-05-31","close":72.7353},{"date":"2022-06-01","close":72.5999},{"date":"2022-06-02","close":72.6174},{"date":"2022-06-03","close":72.5912},{"date":"2022-06-06","close":72.4951},{"date":"2022-06-07","close":72.5039},{"date":"2022-06-08","close":72.4515},{"date":"2022-06-09","close":72.3991},{"date":"2022-06-10","close":72.0935},{"date":"2022-06-13","close":71.7266},{"date":"2022-06-14","close":71.5869},{"date":"2022-06-15","close":71.8664},{"date":"2022-06-16","close":71.9624},{"date":"2022-06-17","close":71.945},{"date":"2022-06-21","close":71.9188},{"date":"2022-06-22","close":72.1283},{"date":"2022-06-23","close":72.1895},{"date":"2022-06-24","close":72.172},{"date":"2022-06-27","close":72.0935},{"date":"2022-06-28","close":72.076},{"date":"2022-06-29","close":72.1633},{"date":"2022-06-30","close":72.303},{"date":"2022-07-01","close":72.5207},{"date":"2022-07-05","close":72.512},{"date":"2022-07-06","close":72.3109},{"date":"2022-07-07","close":72.2584},{"date":"2022-07-08","close":72.1711},{"date":"2022-07-11","close":72.1972},{"date":"2022-07-12","close":72.2322},{"date":"2022-07-13","close":72.1536},{"date":"2022-07-14","close":72.1273},{"date":"2022-07-15","close":72.1798},{"date":"2022-07-18","close":72.1361},{"date":"2022-07-19","close":72.0574},{"date":"2022-07-20","close":72.0486},{"date":"2022-07-21","close":72.2497},{"date":"2022-07-22","close":72.4333},{"date":"2022-07-25","close":72.3721},{"date":"2022-07-26","close":72.3371},{"date":"2022-07-27","close":72.4508},{"date":"2022-07-28","close":72.6081},{"date":"2022-07-29","close":72.5993},{"date":"2022-08-01","close":72.5976},{"date":"2022-08-02","close":72.3438},{"date":"2022-08-03","close":72.3701},{"date":"2022-08-04","close":72.4664},{"date":"2022-08-05","close":72.1688},{"date":"2022-08-08","close":72.2389},{"date":"2022-08-09","close":72.1688},{"date":"2022-08-10","close":72.2389},{"date":"2022-08-11","close":72.2126},{"date":"2022-08-12","close":72.2301},{"date":"2022-08-15","close":72.2913},{"date":"2022-08-16","close":72.2301},{"date":"2022-08-17","close":72.1688},{"date":"2022-08-18","close":72.2738},{"date":"2022-08-19","close":72.2213},{"date":"2022-08-22","close":72.1251},{"date":"2022-08-23","close":72.1601},{"date":"2022-08-24","close":72.0813},{"date":"2022-08-25","close":72.1251},{"date":"2022-08-26","close":72.1076},{"date":"2022-08-29","close":72.0551},{"date":"2022-08-30","close":72.0201},{"date":"2022-08-31","close":72.0113},{"date":"2022-09-01","close":71.9587},{"date":"2022-09-02","close":72.1164},{"date":"2022-09-06","close":71.9587},{"date":"2022-09-07","close":72.0639},{"date":"2022-09-08","close":71.9762},{"date":"2022-09-09","close":71.9149},{"date":"2022-09-12","close":71.9061},{"date":"2022-09-13","close":71.6609},{"date":"2022-09-14","close":71.5995},{"date":"2022-09-15","close":71.5207},{"date":"2022-09-16","close":71.5557},{"date":"2022-09-19","close":71.4769},{"date":"2022-09-20","close":71.4418},{"date":"2022-09-21","close":71.3805},{"date":"2022-09-22","close":71.249},{"date":"2022-09-23","close":71.1614},{"date":"2022-09-26","close":71.0037},{"date":"2022-09-27","close":71.0037},{"date":"2022-09-28","close":71.3104},{"date":"2022-09-29","close":71.214},{"date":"2022-09-30","close":71.1526},{"date":"2022-10-03","close":71.3088},{"date":"2022-10-04","close":71.3351},{"date":"2022-10-05","close":71.2649},{"date":"2022-10-06","close":71.1772},{"date":"2022-10-07","close":71.0895},{"date":"2022-10-10","close":71.0632},{"date":"2022-10-11","close":71.0983},{"date":"2022-10-12","close":71.1685},{"date":"2022-10-13","close":70.9579},{"date":"2022-10-14","close":70.9228},{"date":"2022-10-17","close":71.0018},{"date":"2022-10-18","close":71.0369},{"date":"2022-10-19","close":70.9053},{"date":"2022-10-20","close":70.8263},{"date":"2022-10-21","close":71.0105},{"date":"2022-10-24","close":70.993},{"date":"2022-10-25","close":71.0632},{"date":"2022-10-26","close":71.1246},{"date":"2022-10-27","close":71.2738},{"date":"2022-10-28","close":71.1685},{"date":"2022-10-31","close":71.0632},{"date":"2022-11-01","close":70.9938},{"date":"2022-11-02","close":70.9586},{"date":"2022-11-03","close":70.8268},{"date":"2022-11-04","close":70.9059},{"date":"2022-11-07","close":70.8444},{"date":"2022-11-08","close":70.9147},{"date":"2022-11-09","close":71.0289},{"date":"2022-11-10","close":71.4156},{"date":"2022-11-11","close":71.398},{"date":"2022-11-14","close":71.3365},{"date":"2022-11-15","close":71.4068},{"date":"2022-11-16","close":71.4156},{"date":"2022-11-17","close":71.3277},{"date":"2022-11-18","close":71.2487},{"date":"2022-11-21","close":71.2311},{"date":"2022-11-22","close":71.2838},{"date":"2022-11-23","close":71.3453},{"date":"2022-11-25","close":71.3541},{"date":"2022-11-28","close":71.3717},{"date":"2022-11-29","close":71.3453},{"date":"2022-11-30","close":71.5562},{"date":"2022-12-01","close":71.7103},{"date":"2022-12-02","close":71.6927},{"date":"2022-12-05","close":71.4902},{"date":"2022-12-06","close":71.5694},{"date":"2022-12-07","close":71.7191},{"date":"2022-12-08","close":71.6487},{"date":"2022-12-09","close":71.6134},{"date":"2022-12-12","close":71.5694},{"date":"2022-12-13","close":71.7808},{"date":"2022-12-14","close":71.7896},{"date":"2022-12-15","close":71.7993},{"date":"2022-12-16","close":71.8699},{"date":"2022-12-19","close":71.7816},{"date":"2022-12-20","close":71.7816},{"date":"2022-12-21","close":71.8523},{"date":"2022-12-22","close":71.8081},{"date":"2022-12-23","close":71.7728},{"date":"2022-12-27","close":71.6758},{"date":"2022-12-28","close":71.6758},{"date":"2022-12-29","close":71.7287},{"date":"2022-12-30","close":71.6404},{"date":"2023-01-03","close":71.7022},{"date":"2023-01-04","close":71.7728},{"date":"2023-01-05","close":71.6758},{"date":"2023-01-06","close":71.9493},{"date":"2023-01-09","close":72.02},{"date":"2023-01-10","close":71.9582},{"date":"2023-01-11","close":72.02},{"date":"2023-01-12","close":72.1788},{"date":"2023-01-13","close":72.0553},{"date":"2023-01-17","close":72.0994},{"date":"2023-01-18","close":72.2583},{"date":"2023-01-19","close":72.2406},{"date":"2023-01-20","close":72.1788},{"date":"2023-01-23","close":72.1082},{"date":"2023-01-24","close":72.1347},{"date":"2023-01-25","close":72.1788},{"date":"2023-01-26","close":72.1347},{"date":"2023-01-27","close":72.1347},{"date":"2023-01-30","close":72.0641},{"date":"2023-01-31","close":72.1965},{"date":"2023-02-01","close":72.322},{"date":"2023-02-02","close":72.3309},{"date":"2023-02-03","close":72.0656},{"date":"2023-02-06","close":71.8622},{"date":"2023-02-07","close":71.8976},{"date":"2023-02-08","close":71.9241},{"date":"2023-02-09","close":71.8711},{"date":"2023-02-10","close":71.8357},{"date":"2023-02-13","close":71.8534},{"date":"2023-02-14","close":71.7031},{"date":"2023-02-15","close":71.7119},{"date":"2023-02-16","close":71.7207},{"date":"2023-02-17","close":71.7827},{"date":"2023-02-21","close":71.6412},{"date":"2023-02-22","close":71.6765},{"date":"2023-02-23","close":71.7207},{"date":"2023-02-24","close":71.5704},{"date":"2023-02-27","close":71.6323},{"date":"2023-02-28","close":71.6147},{"date":"2023-03-01","close":71.4835},{"date":"2023-03-02","close":71.5101},{"date":"2023-03-03","close":71.5544},{"date":"2023-03-06","close":71.519},{"date":"2023-03-07","close":71.3683},{"date":"2023-03-08","close":71.3329},{"date":"2023-03-09","close":71.5633},{"date":"2023-03-10","close":71.9531},{"date":"2023-03-13","close":72.6708},{"date":"2023-03-14","close":72.3961},{"date":"2023-03-15","close":72.8214},{"date":"2023-03-16","close":72.529},{"date":"2023-03-17","close":72.8923},{"date":"2023-03-20","close":72.8037},{"date":"2023-03-21","close":72.529},{"date":"2023-03-22","close":72.8657},{"date":"2023-03-23","close":73.0783},{"date":"2023-03-24","close":73.1138},{"date":"2023-03-27","close":72.8037},{"date":"2023-03-28","close":72.7239},{"date":"2023-03-29","close":72.6973},{"date":"2023-03-30","close":72.7062},{"date":"2023-03-31","close":72.7948},{"date":"2023-04-03","close":72.8836},{"date":"2023-04-04","close":73.0524},{"date":"2023-04-05","close":73.15},{"date":"2023-04-06","close":73.1233},{"date":"2023-04-10","close":72.8659},{"date":"2023-04-11","close":72.857},{"date":"2023-04-12","close":72.9369},{"date":"2023-04-13","close":72.9813},{"date":"2023-04-14","close":72.8126},{"date":"2023-04-17","close":72.706},{"date":"2023-04-18","close":72.6883},{"date":"2023-04-19","close":72.6261},{"date":"2023-04-20","close":72.8037},{"date":"2023-04-21","close":72.7593},{"date":"2023-04-24","close":72.8392},{"date":"2023-04-25","close":73.1233},{"date":"2023-04-26","close":73.0346},{"date":"2023-04-27","close":72.8925},{"date":"2023-04-28","close":72.9724},{"date":"2023-05-01","close":72.8131},{"date":"2023-05-02","close":73.0534},{"date":"2023-05-03","close":73.2314},{"date":"2023-05-04","close":73.3471},{"date":"2023-05-05","close":73.1691},{"date":"2023-05-08","close":73.0534},{"date":"2023-05-09","close":73.0356},{"date":"2023-05-10","close":73.2136},{"date":"2023-05-11","close":73.2581},{"date":"2023-05-12","close":73.1335},{"date":"2023-05-15","close":73.1424},{"date":"2023-05-16","close":73.0534},{"date":"2023-05-17","close":72.9733},{"date":"2023-05-18","close":72.8398},{"date":"2023-05-19","close":72.7864},{"date":"2023-05-22","close":72.7597},{"date":"2023-05-23","close":72.7508},{"date":"2023-05-24","close":72.6618},{"date":"2023-05-25","close":72.5016},{"date":"2023-05-26","close":72.4838},{"date":"2023-05-30","close":72.6262},{"date":"2023-05-31","close":72.6974},{"date":"2023-06-01","close":72.8107},{"date":"2023-06-02","close":72.6055},{"date":"2023-06-05","close":72.6233},{"date":"2023-06-06","close":72.5876},{"date":"2023-06-07","close":72.5341},{"date":"2023-06-08","close":72.6501},{"date":"2023-06-09","close":72.5163},{"date":"2023-06-12","close":72.5787},{"date":"2023-06-13","close":72.4449},{"date":"2023-06-14","close":72.4003},{"date":"2023-06-15","close":72.552},{"date":"2023-06-16","close":72.4538},{"date":"2023-06-20","close":72.4806},{"date":"2023-06-21","close":72.4806},{"date":"2023-06-22","close":72.4003},{"date":"2023-06-23","close":72.4627},{"date":"2023-06-26","close":72.5163},{"date":"2023-06-27","close":72.4092},{"date":"2023-06-28","close":72.4895},{"date":"2023-06-29","close":72.3111},{"date":"2023-06-30","close":72.3378},{"date":"2023-07-03","close":72.2538},{"date":"2023-07-05","close":72.2359},{"date":"2023-07-06","close":72.1911},{"date":"2023-07-07","close":72.2717},{"date":"2023-07-10","close":72.379},{"date":"2023-07-11","close":72.37},{"date":"2023-07-12","close":72.5847},{"date":"2023-07-13","close":72.7904},{"date":"2023-07-14","close":72.6026},{"date":"2023-07-17","close":72.6294},{"date":"2023-07-18","close":72.6294},{"date":"2023-07-19","close":72.6563},{"date":"2023-07-20","close":72.5668},{"date":"2023-07-21","close":72.5757},{"date":"2023-07-24","close":72.4863},{"date":"2023-07-25","close":72.4774},{"date":"2023-07-26","close":72.5489},{"date":"2023-07-27","close":72.4416},{"date":"2023-07-28","close":72.54},{"date":"2023-07-31","close":72.5579},{"date":"2023-08-01","close":72.4969},{"date":"2023-08-02","close":72.5328},{"date":"2023-08-03","close":72.5596},{"date":"2023-08-04","close":72.7032},{"date":"2023-08-07","close":72.7301},{"date":"2023-08-08","close":72.7659},{"date":"2023-08-09","close":72.7211},{"date":"2023-08-10","close":72.6852},{"date":"2023-08-11","close":72.6135},{"date":"2023-08-14","close":72.5507},{"date":"2023-08-15","close":72.5776},{"date":"2023-08-16","close":72.5417},{"date":"2023-08-17","close":72.6225},{"date":"2023-08-18","close":72.6494},{"date":"2023-08-21","close":72.5686},{"date":"2023-08-22","close":72.5328},{"date":"2023-08-23","close":72.6673},{"date":"2023-08-24","close":72.6225},{"date":"2023-08-25","close":72.5776},{"date":"2023-08-28","close":72.6225},{"date":"2023-08-29","close":72.7839},{"date":"2023-08-30","close":72.7839},{"date":"2023-08-31","close":72.8556},{"date":"2023-09-01","close":72.8161},{"date":"2023-09-05","close":72.7261},{"date":"2023-09-06","close":72.6452},{"date":"2023-09-07","close":72.7801},{"date":"2023-09-08","close":72.7441},{"date":"2023-09-11","close":72.7621},{"date":"2023-09-12","close":72.7261},{"date":"2023-09-13","close":72.7891},{"date":"2023-09-14","close":72.7711},{"date":"2023-09-15","close":72.7351},{"date":"2023-09-18","close":72.7261},{"date":"2023-09-19","close":72.6722},{"date":"2023-09-20","close":72.6273},{"date":"2023-09-21","close":72.6632},{"date":"2023-09-22","close":72.7351},{"date":"2023-09-25","close":72.7082},{"date":"2023-09-26","close":72.7171},{"date":"2023-09-27","close":72.6632},{"date":"2023-09-28","close":72.7891},{"date":"2023-09-29","close":72.7981},{"date":"2023-10-02","close":72.725},{"date":"2023-10-03","close":72.671},{"date":"2023-10-04","close":72.8332},{"date":"2023-10-05","close":72.9053},{"date":"2023-10-06","close":72.8422},{"date":"2023-10-09","close":73.0586},{"date":"2023-10-10","close":73.0135},{"date":"2023-10-11","close":72.9955},{"date":"2023-10-12","close":72.9053},{"date":"2023-10-13","close":72.9504},{"date":"2023-10-16","close":72.9053},{"date":"2023-10-17","close":72.7431},{"date":"2023-10-18","close":72.7431},{"date":"2023-10-19","close":72.8422},{"date":"2023-10-20","close":72.9594},{"date":"2023-10-23","close":73.0045},{"date":"2023-10-24","close":72.9865},{"date":"2023-10-25","close":72.9053},{"date":"2023-10-26","close":73.0496},{"date":"2023-10-27","close":73.0946},{"date":"2023-10-30","close":73.0676},{"date":"2023-10-31","close":73.0406},{"date":"2023-11-01","close":73.2033},{"date":"2023-11-02","close":73.2123},{"date":"2023-11-03","close":73.4112},{"date":"2023-11-06","close":73.2756},{"date":"2023-11-07","close":73.3298},{"date":"2023-11-08","close":73.3117},{"date":"2023-11-09","close":73.2033},{"date":"2023-11-10","close":73.2213},{"date":"2023-11-13","close":73.2485},{"date":"2023-11-14","close":73.5377},{"date":"2023-11-15","close":73.4021},{"date":"2023-11-16","close":73.5287},{"date":"2023-11-17","close":73.4744},{"date":"2023-11-20","close":73.4835},{"date":"2023-11-21","close":73.5287},{"date":"2023-11-22","close":73.5377},{"date":"2023-11-24","close":73.4835},{"date":"2023-11-27","close":73.5739},{"date":"2023-11-28","close":73.7095},{"date":"2023-11-29","close":73.8541},{"date":"2023-11-30","close":73.8089},{"date":"2023-12-01","close":74.0238},{"date":"2023-12-04","close":73.915},{"date":"2023-12-05","close":74.0057},{"date":"2023-12-06","close":73.9875},{"date":"2023-12-07","close":74.0419},{"date":"2023-12-08","close":73.8787},{"date":"2023-12-11","close":73.8969},{"date":"2023-12-12","close":73.9059},{"date":"2023-12-13","close":74.2777},{"date":"2023-12-14","close":74.405},{"date":"2023-12-15","close":74.3232},{"date":"2023-12-18","close":74.3141},{"date":"2023-12-19","close":74.3414},{"date":"2023-12-20","close":74.4414},{"date":"2023-12-21","close":74.5142},{"date":"2023-12-22","close":74.5415},{"date":"2023-12-26","close":74.5051},{"date":"2023-12-27","close":74.596},{"date":"2023-12-28","close":74.5869},{"date":"2023-12-29","close":74.6233},{"date":"2024-01-02","close":74.5324},{"date":"2024-01-03","close":74.5505},{"date":"2024-01-04","close":74.5051},{"date":"2024-01-05","close":74.4869},{"date":"2024-01-08","close":74.5505},{"date":"2024-01-09","close":74.5688},{"date":"2024-01-10","close":74.5688},{"date":"2024-01-11","close":74.7416},{"date":"2024-01-12","close":74.8962},{"date":"2024-01-16","close":74.778},{"date":"2024-01-17","close":74.6324},{"date":"2024-01-18","close":74.6688},{"date":"2024-01-19","close":74.6142},{"date":"2024-01-22","close":74.6506},{"date":"2024-01-23","close":74.6415},{"date":"2024-01-24","close":74.6051},{"date":"2024-01-25","close":74.7416},{"date":"2024-01-26","close":74.6961},{"date":"2024-01-29","close":74.7689},{"date":"2024-01-30","close":74.7234},{"date":"2024-01-31","close":74.8598},{"date":"2024-02-01","close":74.9711},{"date":"2024-02-02","close":74.7339},{"date":"2024-02-05","close":74.588},{"date":"2024-02-06","close":74.7066},{"date":"2024-02-07","close":74.6792},{"date":"2024-02-08","close":74.6609},{"date":"2024-02-09","close":74.6336},{"date":"2024-02-12","close":74.6427},{"date":"2024-02-13","close":74.4055},{"date":"2024-02-14","close":74.515},{"date":"2024-02-15","close":74.588},{"date":"2024-02-16","close":74.4967},{"date":"2024-02-20","close":74.5424},{"date":"2024-02-21","close":74.4785},{"date":"2024-02-22","close":74.4694},{"date":"2024-02-23","close":74.5059},{"date":"2024-02-26","close":74.4511},{"date":"2024-02-27","close":74.4511},{"date":"2024-02-28","close":74.5241},{"date":"2024-02-29","close":74.5697},{"date":"2024-03-01","close":74.7161},{"date":"2024-03-04","close":74.6429},{"date":"2024-03-05","close":74.6978},{"date":"2024-03-06","close":74.7161},{"date":"2024-03-07","close":74.8076},{"date":"2024-03-08","close":74.8442},{"date":"2024-03-11","close":74.7802},{"date":"2024-03-12","close":74.707},{"date":"2024-03-13","close":74.6704},{"date":"2024-03-14","close":74.6063},{"date":"2024-03-15","close":74.5605},{"date":"2024-03-18","close":74.5697},{"date":"2024-03-19","close":74.6338},{"date":"2024-03-20","close":74.7527},{"date":"2024-03-21","close":74.7527},{"date":"2024-03-22","close":74.8076},{"date":"2024-03-25","close":74.771},{"date":"2024-03-26","close":74.7893},{"date":"2024-03-27","close":74.8717},{"date":"2024-03-28","close":74.8259},{"date":"2024-04-01","close":74.6698},{"date":"2024-04-02","close":74.7066},{"date":"2024-04-03","close":74.7617},{"date":"2024-04-04","close":74.8351},{"date":"2024-04-05","close":74.7158},{"date":"2024-04-08","close":74.6423},{"date":"2024-04-09","close":74.7158},{"date":"2024-04-10","close":74.4128},{"date":"2024-04-11","close":74.5046},{"date":"2024-04-12","close":74.5505},{"date":"2024-04-15","close":74.523},{"date":"2024-04-16","close":74.4771},{"date":"2024-04-17","close":74.5322},{"date":"2024-04-18","close":74.4954},{"date":"2024-04-19","close":74.5138},{"date":"2024-04-22","close":74.5505},{"date":"2024-04-23","close":74.6148},{"date":"2024-04-24","close":74.5872},{"date":"2024-04-25","close":74.5322},{"date":"2024-04-26","close":74.5505},{"date":"2024-04-29","close":74.5872},{"date":"2024-04-30","close":74.4954},{"date":"2024-05-01","close":74.6446},{"date":"2024-05-02","close":74.7552},{"date":"2024-05-03","close":74.8749},{"date":"2024-05-06","close":74.8657},{"date":"2024-05-07","close":74.8749},{"date":"2024-05-08","close":74.8565},{"date":"2024-05-09","close":74.9209},{"date":"2024-05-10","close":74.8565},{"date":"2024-05-13","close":74.8749},{"date":"2024-05-14","close":74.9486},{"date":"2024-05-15","close":75.0867},{"date":"2024-05-16","close":75.0314},{"date":"2024-05-17","close":74.9854},{"date":"2024-05-20","close":74.967},{"date":"2024-05-21","close":75.0038},{"date":"2024-05-22","close":74.9486},{"date":"2024-05-23","close":74.9117},{"date":"2024-05-24","close":74.9393},{"date":"2024-05-28","close":74.8749},{"date":"2024-05-29","close":74.8472},{"date":"2024-05-30","close":74.9301},{"date":"2024-05-31","close":75.0314},{"date":"2024-06-03","close":75.1164},{"date":"2024-06-04","close":75.1904},{"date":"2024-06-05","close":75.2643},{"date":"2024-06-06","close":75.2735},{"date":"2024-06-07","close":75.0795},{"date":"2024-06-10","close":75.0887},{"date":"2024-06-11","close":75.1719},{"date":"2024-06-12","close":75.2735},{"date":"2024-06-13","close":75.3936},{"date":"2024-06-14","close":75.4029},{"date":"2024-06-17","close":75.329},{"date":"2024-06-18","close":75.4306},{"date":"2024-06-20","close":75.4029},{"date":"2024-06-21","close":75.4306},{"date":"2024-06-24","close":75.4398},{"date":"2024-06-25","close":75.4491},{"date":"2024-06-26","close":75.3751},{"date":"2024-06-27","close":75.4306},{"date":"2024-06-28","close":75.4398},{"date":"2024-07-01","close":75.3749},{"date":"2024-07-02","close":75.4398},{"date":"2024-07-03","close":75.5511},{"date":"2024-07-05","close":75.6901},{"date":"2024-07-08","close":75.6808},{"date":"2024-07-09","close":75.6623},{"date":"2024-07-10","close":75.6901},{"date":"2024-07-11","close":75.8662},{"date":"2024-07-12","close":75.9775},{"date":"2024-07-15","close":75.9775},{"date":"2024-07-16","close":76.0053},{"date":"2024-07-17","close":76.0146},{"date":"2024-07-18","close":75.9775},{"date":"2024-07-19","close":75.9404},{"date":"2024-07-22","close":75.9497},{"date":"2024-07-23","close":75.9868},{"date":"2024-07-24","close":76.0238},{"date":"2024-07-25","close":76.0331},{"date":"2024-07-26","close":76.1351},{"date":"2024-07-29","close":76.1444},{"date":"2024-07-30","close":76.1722},{"date":"2024-07-31","close":76.3298},{"date":"2024-08-01","close":76.4618},{"date":"2024-08-02","close":76.8896},{"date":"2024-08-05","close":76.871},{"date":"2024-08-06","close":76.778},{"date":"2024-08-07","close":76.7315},{"date":"2024-08-08","close":76.6943},{"date":"2024-08-09","close":76.713},{"date":"2024-08-12","close":76.7595},{"date":"2024-08-13","close":76.8804},{"date":"2024-08-14","close":76.871},{"date":"2024-08-15","close":76.6851},{"date":"2024-08-16","close":76.7688},{"date":"2024-08-19","close":76.7501},{"date":"2024-08-20","close":76.8617},{"date":"2024-08-21","close":76.9455},{"date":"2024-08-22","close":76.8431},{"date":"2024-08-23","close":77.0199},{"date":"2024-08-26","close":76.9827},{"date":"2024-08-27","close":77.0292},{"date":"2024-08-28","close":77.0199},{"date":"2024-08-29","close":77.0106},{"date":"2024-08-30","close":77.0106},{"date":"2024-09-03","close":77.0927},{"date":"2024-09-04","close":77.2607},{"date":"2024-09-05","close":77.2887},{"date":"2024-09-06","close":77.4287},{"date":"2024-09-09","close":77.438},{"date":"2024-09-10","close":77.55},{"date":"2024-09-11","close":77.4847},{"date":"2024-09-12","close":77.494},{"date":"2024-09-13","close":77.606},{"date":"2024-09-16","close":77.6527},{"date":"2024-09-17","close":77.5967},{"date":"2024-09-18","close":77.5687},{"date":"2024-09-19","close":77.634},{"date":"2024-09-20","close":77.662},{"date":"2024-09-23","close":77.662},{"date":"2024-09-24","close":77.7367},{"date":"2024-09-25","close":77.6714},{"date":"2024-09-26","close":77.5967},{"date":"2024-09-27","close":77.718},{"date":"2024-09-30","close":77.606},{"date":"2024-10-01","close":77.6557},{"date":"2024-10-02","close":77.6369},{"date":"2024-10-03","close":77.5339},{"date":"2024-10-04","close":77.2717},{"date":"2024-10-07","close":77.1687},{"date":"2024-10-08","close":77.2343},{"date":"2024-10-09","close":77.1594},{"date":"2024-10-10","close":77.2249},{"date":"2024-10-11","close":77.2905},{"date":"2024-10-14","close":77.253},{"date":"2024-10-15","close":77.2905},{"date":"2024-10-16","close":77.3373},{"date":"2024-10-17","close":77.2717},{"date":"2024-10-18","close":77.3373},{"date":"2024-10-21","close":77.2249},{"date":"2024-10-22","close":77.2156},{"date":"2024-10-23","close":77.1687},{"date":"2024-10-24","close":77.2062},{"date":"2024-10-25","close":77.1781},{"date":"2024-10-28","close":77.1406},{"date":"2024-10-29","close":77.1687},{"date":"2024-10-30","close":77.1032},{"date":"2024-10-31","close":77.1219},{"date":"2024-11-01","close":77.0965},{"date":"2024-11-04","close":77.1529},{"date":"2024-11-05","close":77.1341},{"date":"2024-11-06","close":77.0402},{"date":"2024-11-07","close":77.1717},{"date":"2024-11-08","close":77.1153},{"date":"2024-11-11","close":77.059},{"date":"2024-11-12","close":76.9838},{"date":"2024-11-13","close":77.0965},{"date":"2024-11-14","close":76.9838},{"date":"2024-11-15","close":77.0683},{"date":"2024-11-18","close":77.1247},{"date":"2024-11-19","close":77.1247},{"date":"2024-11-20","close":77.0871},{"date":"2024-11-21","close":77.0683},{"date":"2024-11-22","close":77.059},{"date":"2024-11-25","close":77.2093},{"date":"2024-11-26","close":77.2093},{"date":"2024-11-27","close":77.2563},{"date":"2024-11-29","close":77.3502},{"date":"2024-12-02","close":77.3455},{"date":"2024-12-03","close":77.3549},{"date":"2024-12-04","close":77.4398},{"date":"2024-12-05","close":77.4398},{"date":"2024-12-06","close":77.5152},{"date":"2024-12-09","close":77.4869},{"date":"2024-12-10","close":77.4775},{"date":"2024-12-11","close":77.4586},{"date":"2024-12-12","close":77.4209},{"date":"2024-12-13","close":77.3832},{"date":"2024-12-16","close":77.3927},{"date":"2024-12-17","close":77.4021},{"date":"2024-12-18","close":77.2602},{"date":"2024-12-19","close":77.3453},{"date":"2024-12-20","close":77.3548},{"date":"2024-12-23","close":77.3075},{"date":"2024-12-24","close":77.3453},{"date":"2024-12-26","close":77.3643},{"date":"2024-12-27","close":77.3832},{"date":"2024-12-30","close":77.4967},{"date":"2024-12-31","close":77.544},{"date":"2025-01-02","close":77.525},{"date":"2025-01-03","close":77.525},{"date":"2025-01-06","close":77.544},{"date":"2025-01-07","close":77.4967},{"date":"2025-01-08","close":77.544},{"date":"2025-01-10","close":77.4021},{"date":"2025-01-13","close":77.421},{"date":"2025-01-14","close":77.4399},{"date":"2025-01-15","close":77.6102},{"date":"2025-01-16","close":77.6575},{"date":"2025-01-17","close":77.6385},{"date":"2025-01-21","close":77.6669},{"date":"2025-01-22","close":77.648},{"date":"2025-01-23","close":77.648},{"date":"2025-01-24","close":77.6953},{"date":"2025-01-27","close":77.8088},{"date":"2025-01-28","close":77.8277},{"date":"2025-01-29","close":77.7804},{"date":"2025-01-30","close":77.8277},{"date":"2025-01-31","close":77.8372},{"date":"2025-02-03","close":77.7831},{"date":"2025-02-04","close":77.859},{"date":"2025-02-05","close":77.9064},{"date":"2025-02-06","close":77.878},{"date":"2025-02-07","close":77.7926},{"date":"2025-02-10","close":77.8306},{"date":"2025-02-11","close":77.8116},{"date":"2025-02-12","close":77.7072},{"date":"2025-02-13","close":77.8116},{"date":"2025-02-14","close":77.9159},{"date":"2025-02-18","close":77.8495},{"date":"2025-02-19","close":77.9064},{"date":"2025-02-20","close":77.9159},{"date":"2025-02-21","close":78.0488},{"date":"2025-02-24","close":78.1058},{"date":"2025-02-25","close":78.2102},{"date":"2025-02-26","close":78.2386},{"date":"2025-02-27","close":78.2671},{"date":"2025-02-28","close":78.4095},{"date":"2025-03-03","close":78.4599},{"date":"2025-03-04","close":78.4694},{"date":"2025-03-05","close":78.3838},{"date":"2025-03-06","close":78.4314},{"date":"2025-03-07","close":78.4218},{"date":"2025-03-10","close":78.5646},{"date":"2025-03-11","close":78.517},{"date":"2025-03-12","close":78.4599},{"date":"2025-03-13","close":78.517},{"date":"2025-03-14","close":78.4599},{"date":"2025-03-17","close":78.4314},{"date":"2025-03-18","close":78.4314},{"date":"2025-03-19","close":78.5456},{"date":"2025-03-20","close":78.5646},{"date":"2025-03-21","close":78.6122},{"date":"2025-03-24","close":78.5075},{"date":"2025-03-25","close":78.5361},{"date":"2025-03-26","close":78.517},{"date":"2025-03-27","close":78.5551},{"date":"2025-03-28","close":78.6979},{"date":"2025-03-31","close":78.755},{"date":"2025-04-01","close":78.7837},{"date":"2025-04-02","close":78.7264},{"date":"2025-04-03","close":79.0225},{"date":"2025-04-04","close":78.9747},{"date":"2025-04-07","close":78.9843},{"date":"2025-04-08","close":78.9365},{"date":"2025-04-09","close":78.8887},{"date":"2025-04-10","close":78.8792},{"date":"2025-04-11","close":78.7359},{"date":"2025-04-14","close":78.9078},{"date":"2025-04-15","close":78.9078},{"date":"2025-04-16","close":79.0129},{"date":"2025-04-17","close":79.0416},{"date":"2025-04-21","close":78.9938},{"date":"2025-04-22","close":79.0225},{"date":"2025-04-23","close":78.9652},{"date":"2025-04-24","close":79.0607},{"date":"2025-04-25","close":79.1275},{"date":"2025-04-28","close":79.2422},{"date":"2025-04-29","close":79.2899},{"date":"2025-04-30","close":79.395},{"date":"2025-05-01","close":79.2312},{"date":"2025-05-02","close":79.0778},{"date":"2025-05-05","close":79.0682},{"date":"2025-05-06","close":79.1353},{"date":"2025-05-07","close":79.1641},{"date":"2025-05-08","close":79.0012},{"date":"2025-05-09","close":79.0395},{"date":"2025-05-12","close":78.8958},{"date":"2025-05-13","close":78.8766},{"date":"2025-05-14","close":78.8191},{"date":"2025-05-15","close":78.9725},{"date":"2025-05-16","close":78.9533},{"date":"2025-05-19","close":78.982},{"date":"2025-05-20","close":78.9916},{"date":"2025-05-21","close":78.9437},{"date":"2025-05-22","close":78.9916},{"date":"2025-05-23","close":79.0395},{"date":"2025-05-27","close":79.0682},{"date":"2025-05-28","close":79.0107},{"date":"2025-05-29","close":79.097},{"date":"2025-05-30","close":79.1928},{"date":"2025-06-02","close":79.1274},{"date":"2025-06-03","close":79.1082},{"date":"2025-06-04","close":79.2524},{"date":"2025-06-05","close":79.1659},{"date":"2025-06-06","close":79.0313},{"date":"2025-06-09","close":79.089},{"date":"2025-06-10","close":79.089},{"date":"2025-06-11","close":79.214},{"date":"2025-06-12","close":79.2813},{"date":"2025-06-13","close":79.2236},{"date":"2025-06-16","close":79.214},{"date":"2025-06-17","close":79.2524},{"date":"2025-06-18","close":79.2909},{"date":"2025-06-20","close":79.3485},{"date":"2025-06-23","close":79.4543},{"date":"2025-06-24","close":79.5216},{"date":"2025-06-25","close":79.5312},{"date":"2025-06-26","close":79.6273},{"date":"2025-06-27","close":79.5985},{"date":"2025-06-30","close":79.6562},{"date":"2025-07-01","close":79.5732},{"date":"2025-07-02","close":79.5636},{"date":"2025-07-03","close":79.4768},{"date":"2025-07-07","close":79.4575},{"date":"2025-07-08","close":79.4672},{"date":"2025-07-09","close":79.5347},{"date":"2025-07-10","close":79.5347},{"date":"2025-07-11","close":79.5154},{"date":"2025-07-14","close":79.525},{"date":"2025-07-15","close":79.4479},{"date":"2025-07-16","close":79.5539},{"date":"2025-07-17","close":79.525},{"date":"2025-07-18","close":79.5925},{"date":"2025-07-21","close":79.6408},{"date":"2025-07-22","close":79.6986},{"date":"2025-07-23","close":79.6311},{"date":"2025-07-24","close":79.5636},{"date":"2025-07-25","close":79.6118},{"date":"2025-07-28","close":79.6022},{"date":"2025-07-29","close":79.4268},{"date":"2025-07-30","close":79.3403},{"date":"2025-07-31","close":79.3403},{"date":"2025-08-01","close":79.7343},{"date":"2025-08-04","close":79.7536},{"date":"2025-08-05","close":79.7247},{"date":"2025-08-06","close":79.7536},{"date":"2025-08-07","close":79.715},{"date":"2025-08-08","close":79.6957},{"date":"2025-08-11","close":79.6957},{"date":"2025-08-12","close":79.7536},{"date":"2025-08-13","close":79.8597},{"date":"2025-08-14","close":79.7729},{"date":"2025-08-15","close":79.744},{"date":"2025-08-18","close":79.744},{"date":"2025-08-19","close":79.7826},{"date":"2025-08-20","close":79.8115},{"date":"2025-08-21","close":79.744},{"date":"2025-08-22","close":79.9176},{"date":"2025-08-25","close":79.8742},{"date":"2025-08-26","close":79.9465},{"date":"2025-08-27","close":80.0044},{"date":"2025-08-28","close":79.9755},{"date":"2025-08-29","close":80.043},{"date":"2025-09-02","close":80.0028},{"date":"2025-09-03","close":80.0609},{"date":"2025-09-04","close":80.119},{"date":"2025-09-05","close":80.2351},{"date":"2025-09-08","close":80.2835},{"date":"2025-09-09","close":80.2157},{"date":"2025-09-10","close":80.2254},{"date":"2025-09-11","close":80.2544},{"date":"2025-09-12","close":80.2447},{"date":"2025-09-15","close":80.2738},{"date":"2025-09-16","close":80.3125},{"date":"2025-09-17","close":80.2738},{"date":"2025-09-18","close":80.2447},{"date":"2025-09-19","close":80.2738},{"date":"2025-09-22","close":80.2351},{"date":"2025-09-23","close":80.2641},{"date":"2025-09-24","close":80.2254},{"date":"2025-09-25","close":80.1577},{"date":"2025-09-26","close":80.206},{"date":"2025-09-29","close":80.2351},{"date":"2025-09-30","close":80.2738},{"date":"2025-10-01","close":80.3669},{"date":"2025-10-02","close":80.3863},{"date":"2025-10-03","close":80.3572},{"date":"2025-10-06","close":80.3378},{"date":"2025-10-07","close":80.3766},{"date":"2025-10-08","close":80.3669},{"date":"2025-10-09","close":80.3572},{"date":"2025-10-10","close":80.4931},{"date":"2025-10-13","close":80.6484},{"date":"2025-10-14","close":80.5902},{"date":"2025-10-15","close":80.5513},{"date":"2025-10-16","close":80.6581},{"date":"2025-10-17","close":80.6435},{"date":"2025-10-20","close":80.6581},{"date":"2025-10-21","close":80.6775},{"date":"2025-10-22","close":80.6775},{"date":"2025-10-23","close":80.6193},{"date":"2025-10-24","close":80.6678},{"date":"2025-10-27","close":80.6484},{"date":"2025-10-28","close":80.6581},{"date":"2025-10-29","close":80.4979},{"date":"2025-10-30","close":80.5125},{"date":"2025-10-31","close":80.5416},{"date":"2025-11-03","close":80.5443},{"date":"2025-11-04","close":80.5735},{"date":"2025-11-05","close":80.5151},{"date":"2025-11-06","close":80.6124},{"date":"2025-11-07","close":80.6514},{"date":"2025-11-10","close":80.6319},{"date":"2025-11-11","close":80.7001},{"date":"2025-11-12","close":80.6709},{"date":"2025-11-13","close":80.6222},{"date":"2025-11-14","close":80.6514},{"date":"2025-11-17","close":80.6416},{"date":"2025-11-18","close":80.6903},{"date":"2025-11-19","close":80.6806},{"date":"2025-11-20","close":80.7488},{"date":"2025-11-21","close":80.8461},{"date":"2025-11-24","close":80.8559},{"date":"2025-11-25","close":80.9045},{"date":"2025-11-26","close":80.8948},{"date":"2025-11-28","close":80.8948},{"date":"2025-12-01","close":80.8255},{"date":"2025-12-02","close":80.8743},{"date":"2025-12-03","close":80.9232},{"date":"2025-12-04","close":80.8646},{"date":"2025-12-05","close":80.8353},{"date":"2025-12-08","close":80.8157},{"date":"2025-12-09","close":80.7767},{"date":"2025-12-10","close":80.9134},{"date":"2025-12-11","close":80.9232},{"date":"2025-12-12","close":80.9329},{"date":"2025-12-15","close":80.9818},{"date":"2025-12-16","close":81.0208},{"date":"2025-12-17","close":81.0306},{"date":"2025-12-18","close":81.0892},{"date":"2025-12-19","close":81.0744},{"date":"2025-12-22","close":81.0352},{"date":"2025-12-23","close":80.996},{"date":"2025-12-24","close":81.045},{"date":"2025-12-26","close":81.1038},{"date":"2025-12-29","close":81.143},{"date":"2025-12-30","close":81.1626},{"date":"2025-12-31","close":81.1332},{"date":"2026-01-02","close":81.1724},{"date":"2026-01-05","close":81.2017},{"date":"2026-01-06","close":81.2115},{"date":"2026-01-07","close":81.2017},{"date":"2026-01-08","close":81.1724},{"date":"2026-01-09","close":81.143},{"date":"2026-01-12","close":81.143},{"date":"2026-01-13","close":81.1626},{"date":"2026-01-14","close":81.1821},{"date":"2026-01-15","close":81.1234},{"date":"2026-01-16","close":81.1038},{"date":"2026-01-20","close":81.1136},{"date":"2026-01-21","close":81.1528},{"date":"2026-01-22","close":81.1234},{"date":"2026-01-23","close":81.1528},{"date":"2026-01-26","close":81.1821},{"date":"2026-01-27","close":81.2017},{"date":"2026-01-28","close":81.2017},{"date":"2026-01-29","close":81.2311},{"date":"2026-01-30","close":81.2997},{"date":"2026-02-02","close":81.2605},{"date":"2026-02-03","close":81.2506},{"date":"2026-02-04","close":81.29},{"date":"2026-02-05","close":81.4177},{"date":"2026-02-06","close":81.4177},{"date":"2026-02-09","close":81.4373},{"date":"2026-02-10","close":81.4865},{"date":"2026-02-11","close":81.4079},{"date":"2026-02-12","close":81.4865},{"date":"2026-02-13","close":81.6142},{"date":"2026-02-17","close":81.5847},{"date":"2026-02-18","close":81.5356},{"date":"2026-02-19","close":81.5356},{"date":"2026-02-20","close":81.5454},{"date":"2026-02-23","close":81.6142},{"date":"2026-02-24","close":81.6142},{"date":"2026-02-25","close":81.5946},{"date":"2026-02-26","close":81.624},{"date":"2026-02-27","close":81.7321},{"date":"2026-03-02","close":81.5877},{"date":"2026-03-03","close":81.5778},{"date":"2026-03-04","close":81.5285},{"date":"2026-03-05","close":81.4694},{"date":"2026-03-06","close":81.5088},{"date":"2026-03-09","close":81.5483},{"date":"2026-03-10","close":81.499},{"date":"2026-03-11","close":81.4202},{"date":"2026-03-12","close":81.2822},{"date":"2026-03-13","close":81.3315},{"date":"2026-03-16","close":81.43},{"date":"2026-03-17","close":81.4399},{"date":"2026-03-18","close":81.2921},{"date":"2026-03-19","close":81.2724},{"date":"2026-03-20","close":81.095},{"date":"2026-03-23","close":81.2133},{"date":"2026-03-24","close":81.095},{"date":"2026-03-25","close":81.1837},{"date":"2026-03-26","close":81.0064},{"date":"2026-03-27","close":81.1739},{"date":"2026-03-30","close":81.2822},{"date":"2026-03-31","close":81.3512},{"date":"2026-04-01","close":81.3482},{"date":"2026-04-02","close":81.3877},{"date":"2026-04-06","close":81.3086},{"date":"2026-04-07","close":81.3679},{"date":"2026-04-08","close":81.447},{"date":"2026-04-09","close":81.4667},{"date":"2026-04-10","close":81.4371},{"date":"2026-04-13","close":81.4964},{"date":"2026-04-14","close":81.5557},{"date":"2026-04-15","close":81.5359},{"date":"2026-04-16","close":81.5063},{"date":"2026-04-17","close":81.6644},{"date":"2026-04-20","close":81.6248},{"date":"2026-04-21","close":81.5063},{"date":"2026-04-22","close":81.5458},{"date":"2026-04-23","close":81.5063},{"date":"2026-04-24","close":81.5952},{"date":"2026-04-27","close":81.5754},{"date":"2026-04-28","close":81.526},{"date":"2026-04-29","close":81.4173},{"date":"2026-04-30","close":81.5063},{"date":"2026-05-01","close":81.5189},{"date":"2026-05-04","close":81.4198},{"date":"2026-05-05","close":81.4594},{"date":"2026-05-06","close":81.5685},{"date":"2026-05-07","close":81.4991},{"date":"2026-05-08","close":81.5685},{"date":"2026-05-11","close":81.4892},{"date":"2026-05-12","close":81.4297},{"date":"2026-05-13","close":81.4594},{"date":"2026-05-14","close":81.4297},{"date":"2026-05-15","close":81.3306},{"date":"2026-05-18","close":81.3702},{"date":"2026-05-19","close":81.3108},{"date":"2026-05-20","close":81.4198},{"date":"2026-05-21","close":81.4099},{"date":"2026-05-22","close":81.3901},{"date":"2026-05-26","close":81.4793},{"date":"2026-05-27","close":81.4892},{"date":"2026-05-28","close":81.5288},{"date":"2026-05-29","close":81.5685},{"date":"2026-06-01","close":81.5219},{"date":"2026-06-02","close":81.5219},{"date":"2026-06-03","close":81.4821},{"date":"2026-06-04","close":81.5418},{"date":"2026-06-05","close":81.3728},{"date":"2026-06-08","close":81.4125},{"date":"2026-06-09","close":81.4523},{"date":"2026-06-10","close":81.4523},{"date":"2026-06-11","close":81.6014},{"date":"2026-06-12","close":81.5815},{"date":"2026-06-15","close":81.6213},{"date":"2026-06-16","close":81.6362},{"date":"2026-06-17","close":81.3926},{"date":"2026-06-18","close":81.502},{"date":"2026-06-22","close":81.4225},{"date":"2026-06-23","close":81.4821},{"date":"2026-06-24","close":81.5815},{"date":"2026-06-25","close":81.6014},{"date":"2026-06-26","close":81.7008},{"date":"2026-06-29","close":81.6809},{"date":"2026-06-30","close":81.6213},{"date":"2026-07-01","close":81.5898},{"date":"2026-07-02","close":81.6895},{"date":"2026-07-06","close":81.7294},{"date":"2026-07-07","close":81.6097},{"date":"2026-07-08","close":81.5898},{"date":"2026-07-09","close":81.6596},{"date":"2026-07-10","close":81.6297},{"date":"2026-07-13","close":81.5399},{"date":"2026-07-14","close":81.6795},{"date":"2026-07-15","close":81.7493},{"date":"2026-07-16","close":81.7493},{"date":"2026-07-17","close":81.7393},{"date":"2026-07-20","close":81.7044},{"date":"2026-07-21","close":81.6396},{"date":"2026-07-22","close":81.5798},{"date":"2026-07-23","close":81.52},{"date":"2026-07-24","close":81.5998},{"date":"2026-07-27","close":81.6197},{"date":"2026-07-28","close":81.6895},{"date":"2026-07-29","close":81.7393},{"date":"2026-07-30","close":81.7593},{"date":"2026-07-31","close":81.7493},{"date":"2026-08-03","close":81.77},{"date":"2026-08-04","close":81.87},{"date":"2026-08-05","close":81.9},{"date":"2026-08-06","close":81.8},{"date":"2026-08-07","close":81.92},{"date":"2026-08-10","close":81.855},{"date":"2026-08-11","close":81.87},{"date":"2026-08-12","close":81.92},{"date":"2026-08-13","close":82.03},{"date":"2026-08-14","close":82.0},{"date":"2026-08-17","close":82.0},{"date":"2026-08-18","close":82.02},{"date":"2026-08-19","close":82.06},{"date":"2026-08-20","close":82.02},{"date":"2026-08-21","close":82.0},{"date":"2026-08-24","close":81.995},{"date":"2026-08-25","close":82.08},{"date":"2026-08-26","close":82.05},{"date":"2026-08-27","close":82.035},{"date":"2026-08-28","close":81.89},{"date":"2026-08-31","close":81.89},{"date":"2026-09-01","close":81.59},{"date":"2026-09-02","close":81.64},{"date":"2026-09-03","close":81.71},{"date":"2026-09-04","close":81.69},{"date":"2026-09-08","close":81.66},{"date":"2026-09-09","close":81.625},{"date":"2026-09-10","close":81.42},{"date":"2026-09-11","close":81.37},{"date":"2026-09-14","close":81.34},{"date":"2026-09-15","close":81.31},{"date":"2026-09-16","close":81.24},{"date":"2026-09-17","close":81.36},{"date":"2026-09-18","close":81.24},{"date":"2026-09-21","close":81.29},{"date":"2026-09-22","close":81.32},{"date":"2026-09-23","close":81.12},{"date":"2026-09-24","close":81.09},{"date":"2026-09-25","close":81.21},{"date":"2026-09-28","close":80.8697},{"date":"2026-09-29","close":80.9195},{"date":"2026-09-30","close":80.9594},{"date":"2026-10-01","close":81.1},{"date":"2026-10-02","close":81.05},{"date":"2026-10-05","close":81.08},{"date":"2026-10-06","close":81.13},{"date":"2026-10-07","close":81.16},{"date":"2026-10-08","close":81.2},{"date":"2026-10-09","close":81.2},{"date":"2026-10-12","close":81.17},{"date":"2026-10-13","close":81.19},{"date":"2026-10-14","close":81.17},{"date":"2026-10-15","close":81.29},{"date":"2026-10-16","close":81.36},{"date":"2026-10-19","close":81.31},{"date":"2026-10-20","close":81.3},{"date":"2026-10-21","close":81.29},{"date":"2026-10-22","close":81.52},{"date":"2026-10-23","close":81.5}],"chart_data":[{"date":"2024-10-23","open":77.2,"high":77.2,"low":77.16,"close":77.17,"volume":3303894,"rsi_14":32.74,"sma_20":82.66,"sma_60":82.75,"sma_120":82.17},{"date":"2024-10-24","open":77.21,"high":77.24,"low":77.18,"close":77.21,"volume":2444548,"rsi_14":46.07,"sma_20":82.62,"sma_60":82.75,"sma_120":82.17},{"date":"2024-10-25","open":77.25,"high":77.28,"low":77.17,"close":77.18,"volume":2453035,"rsi_14":50.62,"sma_20":82.58,"sma_60":82.76,"sma_120":82.18},{"date":"2024-10-28","open":77.2,"high":77.2,"low":77.11,"close":77.14,"volume":2886543,"rsi_14":43.59,"sma_20":82.54,"sma_60":82.75,"sma_120":82.19},{"date":"2024-10-29","open":77.11,"high":77.18,"low":77.09,"close":77.17,"volume":2920465,"rsi_14":50.68,"sma_20":82.51,"sma_60":82.75,"sma_120":82.2},{"date":"2024-10-30","open":77.18,"high":77.22,"low":77.1,"close":77.1,"volume":2949322,"rsi_14":41.1,"sma_20":82.49,"sma_60":82.74,"sma_120":82.21},{"date":"2024-10-31","open":77.09,"high":77.15,"low":77.06,"close":77.12,"volume":3751530,"rsi_14":36.76,"sma_20":82.46,"sma_60":82.74,"sma_120":82.22},{"date":"2024-11-01","open":77.22,"high":77.24,"low":77.08,"close":77.1,"volume":5598551,"rsi_14":26.32,"sma_20":82.44,"sma_60":82.73,"sma_120":82.23},{"date":"2024-11-04","open":77.19,"high":77.21,"low":77.13,"close":77.15,"volume":2400717,"rsi_14":27.84,"sma_20":82.42,"sma_60":82.73,"sma_120":82.23},{"date":"2024-11-05","open":77.15,"high":77.15,"low":77.06,"close":77.13,"volume":2808646,"rsi_14":23.4,"sma_20":82.4,"sma_60":82.72,"sma_120":82.24},{"date":"2024-11-06","open":77.0,"high":77.06,"low":76.99,"close":77.04,"volume":6637922,"rsi_14":22.68,"sma_20":82.38,"sma_60":82.71,"sma_120":82.24},{"date":"2024-11-07","open":77.1,"high":77.17,"low":77.07,"close":77.17,"volume":10555551,"rsi_14":27.88,"sma_20":82.37,"sma_60":82.7,"sma_120":82.25},{"date":"2024-11-08","open":77.16,"high":77.19,"low":77.09,"close":77.12,"volume":3934961,"rsi_14":29.59,"sma_20":82.34,"sma_60":82.7,"sma_120":82.25},{"date":"2024-11-11","open":77.04,"high":77.06,"low":77.04,"close":77.06,"volume":1567924,"rsi_14":28.16,"sma_20":82.32,"sma_60":82.69,"sma_120":82.26},{"date":"2024-11-12","open":77.0,"high":77.03,"low":76.96,"close":76.98,"volume":4609913,"rsi_14":27.36,"sma_20":82.29,"sma_60":82.68,"sma_120":82.26},{"date":"2024-11-13","open":77.12,"high":77.12,"low":77.05,"close":77.1,"volume":2909776,"rsi_14":32.46,"sma_20":82.26,"sma_60":82.67,"sma_120":82.27},{"date":"2024-11-14","open":77.12,"high":77.13,"low":76.97,"close":76.98,"volume":4405401,"rsi_14":30.08,"sma_20":82.23,"sma_60":82.65,"sma_120":82.27},{"date":"2024-11-15","open":77.01,"high":77.13,"low":76.98,"close":77.07,"volume":3299752,"rsi_14":35.94,"sma_20":82.2,"sma_60":82.64,"sma_120":82.28},{"date":"2024-11-18","open":77.1,"high":77.12,"low":77.07,"close":77.12,"volume":2645684,"rsi_14":37.4,"sma_20":82.18,"sma_60":82.63,"sma_120":82.29},{"date":"2024-11-19","open":77.16,"high":77.17,"low":77.12,"close":77.12,"volume":2655612,"rsi_14":39.52,"sma_20":82.17,"sma_60":82.62,"sma_120":82.29},{"date":"2024-11-20","open":77.11,"high":77.13,"low":77.09,"close":77.09,"volume":3362679,"rsi_14":37.3,"sma_20":82.15,"sma_60":82.61,"sma_120":82.3},{"date":"2024-11-21","open":77.1,"high":77.13,"low":77.05,"close":77.07,"volume":2565852,"rsi_14":48.45,"sma_20":82.13,"sma_60":82.59,"sma_120":82.3},{"date":"2024-11-22","open":77.09,"high":77.11,"low":77.05,"close":77.06,"volume":2352258,"rsi_14":44.57,"sma_20":82.1,"sma_60":82.58,"sma_120":82.31},{"date":"2024-11-25","open":77.16,"high":77.21,"low":77.14,"close":77.21,"volume":3579185,"rsi_14":53.77,"sma_20":82.09,"sma_60":82.57,"sma_120":82.31},{"date":"2024-11-26","open":77.19,"high":77.21,"low":77.14,"close":77.21,"volume":6597226,"rsi_14":59.38,"sma_20":82.08,"sma_60":82.56,"sma_120":82.32},{"date":"2024-11-27","open":77.28,"high":77.29,"low":77.25,"close":77.26,"volume":2463459,"rsi_14":55.17,"sma_20":82.08,"sma_60":82.55,"sma_120":82.33},{"date":"2024-11-29","open":77.34,"high":77.36,"low":77.33,"close":77.35,"volume":1597583,"rsi_14":63.74,"sma_20":82.07,"sma_60":82.55,"sma_120":82.34},{"date":"2024-12-02","open":77.31,"high":77.37,"low":77.28,"close":77.35,"volume":5102318,"rsi_14":51.79,"sma_20":82.07,"sma_60":82.53,"sma_120":82.34},{"date":"2024-12-03","open":77.39,"high":77.4,"low":77.34,"close":77.35,"volume":3950589,"rsi_14":56.19,"sma_20":82.07,"sma_60":82.52,"sma_120":82.35},{"date":"2024-12-04","open":77.34,"high":77.45,"low":77.34,"close":77.44,"volume":3935570,"rsi_14":54.9,"sma_20":82.08,"sma_60":82.5,"sma_120":82.35},{"date":"2024-12-05","open":77.39,"high":77.44,"low":77.38,"close":77.44,"volume":2517810,"rsi_14":62.22,"sma_20":82.08,"sma_60":82.48,"sma_120":82.36},{"date":"2024-12-06","open":77.54,"high":77.55,"low":77.5,"close":77.52,"volume":5705862,"rsi_14":61.8,"sma_20":82.09,"sma_60":82.47,"sma_120":82.36},{"date":"2024-12-09","open":77.52,"high":77.52,"low":77.49,"close":77.49,"volume":4641781,"rsi_14":56.98,"sma_20":82.09,"sma_60":82.46,"sma_120":82.37},{"date":"2024-12-10","open":77.48,"high":77.49,"low":77.44,"close":77.48,"volume":2919471,"rsi_14":56.32,"sma_20":82.1,"sma_60":82.44,"sma_120":82.37},{"date":"2024-12-11","open":77.53,"high":77.55,"low":77.46,"close":77.46,"volume":2453215,"rsi_14":57.65,"sma_20":82.12,"sma_60":82.42,"sma_120":82.38},{"date":"2024-12-12","open":77.48,"high":77.49,"low":77.42,"close":77.42,"volume":3184994,"rsi_14":56.32,"sma_20":82.12,"sma_60":82.41,"sma_120":82.38},{"date":"2024-12-13","open":77.43,"high":77.44,"low":77.38,"close":77.38,"volume":2420800,"rsi_14":54.44,"sma_20":82.13,"sma_60":82.39,"sma_120":82.38},{"date":"2024-12-16","open":77.41,"high":77.42,"low":77.38,"close":77.39,"volume":2930313,"rsi_14":45.33,"sma_20":82.13,"sma_60":82.37,"sma_120":82.39},{"date":"2024-12-17","open":77.38,"high":77.42,"low":77.38,"close":77.4,"volume":2492577,"rsi_14":46.05,"sma_20":82.13,"sma_60":82.35,"sma_120":82.39},{"date":"2024-12-18","open":77.44,"high":77.46,"low":77.25,"close":77.26,"volume":6931374,"rsi_14":26.32,"sma_20":82.11,"sma_60":82.32,"sma_120":82.39},{"date":"2024-12-19","open":77.31,"high":77.35,"low":77.29,"close":77.35,"volume":12522748,"rsi_14":25.66,"sma_20":82.1,"sma_60":82.3,"sma_120":82.4},{"date":"2024-12-20","open":77.42,"high":77.42,"low":77.35,"close":77.35,"volume":3495411,"rsi_14":34.48,"sma_20":82.09,"sma_60":82.28,"sma_120":82.4},{"date":"2024-12-23","open":77.34,"high":77.35,"low":77.31,"close":77.31,"volume":2933780,"rsi_14":31.87,"sma_20":82.07,"sma_60":82.25,"sma_120":82.4},{"date":"2024-12-24","open":77.31,"high":77.35,"low":77.31,"close":77.35,"volume":1583832,"rsi_14":27.91,"sma_20":82.05,"sma_60":82.23,"sma_120":82.4},{"date":"2024-12-26","open":77.32,"high":77.37,"low":77.31,"close":77.36,"volume":1758115,"rsi_14":29.55,"sma_20":82.03,"sma_60":82.21,"sma_120":82.4},{"date":"2024-12-27","open":77.39,"high":77.42,"low":77.38,"close":77.38,"volume":3668607,"rsi_14":24.39,"sma_20":82.01,"sma_60":82.19,"sma_120":82.4},{"date":"2024-12-30","open":77.47,"high":77.51,"low":77.47,"close":77.5,"volume":7397339,"rsi_14":35.16,"sma_20":81.99,"sma_60":82.18,"sma_120":82.41},{"date":"2024-12-31","open":77.55,"high":77.56,"low":77.51,"close":77.54,"volume":3167236,"rsi_14":38.95,"sma_20":81.99,"sma_60":82.17,"sma_120":82.41},{"date":"2025-01-02","open":77.56,"high":77.57,"low":77.5,"close":77.53,"volume":3948615,"rsi_14":38.95,"sma_20":81.99,"sma_60":82.16,"sma_120":82.41},{"date":"2025-01-03","open":77.56,"high":77.57,"low":77.51,"close":77.53,"volume":2804197,"rsi_14":40.66,"sma_20":81.98,"sma_60":82.15,"sma_120":82.41},{"date":"2025-01-06","open":77.53,"high":77.55,"low":77.51,"close":77.54,"volume":2324287,"rsi_14":43.82,"sma_20":81.97,"sma_60":82.15,"sma_120":82.41},{"date":"2025-01-07","open":77.53,"high":77.55,"low":77.47,"close":77.5,"volume":4035522,"rsi_14":40.86,"sma_20":81.95,"sma_60":82.14,"sma_120":82.41},{"date":"2025-01-08","open":77.52,"high":77.55,"low":77.52,"close":77.54,"volume":2747679,"rsi_14":43.3,"sma_20":81.94,"sma_60":82.13,"sma_120":82.41},{"date":"2025-01-10","open":77.5,"high":77.51,"low":77.4,"close":77.4,"volume":6188487,"rsi_14":60.87,"sma_20":81.92,"sma_60":82.12,"sma_120":82.41},{"date":"2025-01-13","open":77.41,"high":77.42,"low":77.38,"close":77.42,"volume":4855152,"rsi_14":56.45,"sma_20":81.91,"sma_60":82.1,"sma_120":82.41},{"date":"2025-01-14","open":77.45,"high":77.46,"low":77.43,"close":77.44,"volume":2281897,"rsi_14":57.14,"sma_20":81.89,"sma_60":82.09,"sma_120":82.41},{"date":"2025-01-15","open":77.6,"high":77.61,"low":77.57,"close":77.61,"volume":3694514,"rsi_14":71.05,"sma_20":81.89,"sma_60":82.08,"sma_120":82.41},{"date":"2025-01-16","open":77.57,"high":77.67,"low":77.56,"close":77.66,"volume":4775046,"rsi_14":71.43,"sma_20":81.89,"sma_60":82.08,"sma_120":82.41},{"date":"2025-01-17","open":77.67,"high":77.68,"low":77.63,"close":77.64,"volume":2248593,"rsi_14":68.83,"sma_20":81.89,"sma_60":82.07,"sma_120":82.41},{"date":"2025-01-21","open":77.67,"high":77.68,"low":77.62,"close":77.67,"volume":2400389,"rsi_14":69.23,"sma_20":81.91,"sma_60":82.06,"sma_120":82.41},{"date":"2025-01-22","open":77.67,"high":77.67,"low":77.62,"close":77.65,"volume":2706843,"rsi_14":61.76,"sma_20":81.93,"sma_60":82.06,"sma_120":82.4},{"date":"2025-01-23","open":77.62,"high":77.67,"low":77.62,"close":77.65,"volume":3378553,"rsi_14":58.73,"sma_20":81.94,"sma_60":82.05,"sma_120":82.4},{"date":"2025-01-24","open":77.7,"high":77.74,"low":77.68,"close":77.7,"volume":2190060,"rsi_14":63.64,"sma_20":81.96,"sma_60":82.05,"sma_120":82.4},{"date":"2025-01-27","open":77.83,"high":77.84,"low":77.77,"close":77.81,"volume":3639651,"rsi_14":69.23,"sma_20":81.99,"sma_60":82.05,"sma_120":82.4},{"date":"2025-01-28","open":77.79,"high":77.83,"low":77.78,"close":77.83,"volume":2980503,"rsi_14":69.23,"sma_20":82.01,"sma_60":82.04,"sma_120":82.4},{"date":"2025-01-29","open":77.83,"high":77.84,"low":77.74,"close":77.78,"volume":2849250,"rsi_14":69.23,"sma_20":82.03,"sma_60":82.04,"sma_120":82.39},{"date":"2025-01-30","open":77.82,"high":77.85,"low":77.81,"close":77.83,"volume":1956320,"rsi_14":69.23,"sma_20":82.05,"sma_60":82.04,"sma_120":82.39},{"date":"2025-01-31","open":77.84,"high":77.87,"low":77.81,"close":77.84,"volume":2987255,"rsi_14":85.94,"sma_20":82.07,"sma_60":82.04,"sma_120":82.39},{"date":"2025-02-03","open":77.81,"high":77.86,"low":77.76,"close":77.78,"volume":3483151,"rsi_14":55.79,"sma_20":82.07,"sma_60":82.04,"sma_120":82.39},{"date":"2025-02-04","open":77.78,"high":77.86,"low":77.78,"close":77.86,"volume":3232455,"rsi_14":58.42,"sma_20":82.07,"sma_60":82.04,"sma_120":82.38},{"date":"2025-02-05","open":77.89,"high":77.94,"low":77.89,"close":77.91,"volume":3456303,"rsi_14":52.27,"sma_20":82.08,"sma_60":82.04,"sma_120":82.38},{"date":"2025-02-06","open":77.88,"high":77.91,"low":77.87,"close":77.88,"volume":2083237,"rsi_14":47.67,"sma_20":82.08,"sma_60":82.04,"sma_120":82.37},{"date":"2025-02-07","open":77.84,"high":77.85,"low":77.79,"close":77.79,"volume":3488850,"rsi_14":44.09,"sma_20":82.08,"sma_60":82.04,"sma_120":82.37},{"date":"2025-02-10","open":77.84,"high":77.86,"low":77.82,"close":77.83,"volume":2573003,"rsi_14":44.68,"sma_20":82.09,"sma_60":82.04,"sma_120":82.36},{"date":"2025-02-11","open":77.8,"high":77.83,"low":77.8,"close":77.81,"volume":2861923,"rsi_14":44.68,"sma_20":82.1,"sma_60":82.04,"sma_120":82.36},{"date":"2025-02-12","open":77.74,"high":77.75,"low":77.7,"close":77.71,"volume":4537396,"rsi_14":40.0,"sma_20":82.1,"sma_60":82.04,"sma_120":82.35},{"date":"2025-02-13","open":77.79,"high":77.82,"low":77.78,"close":77.81,"volume":3511999,"rsi_14":43.24,"sma_20":82.1,"sma_60":82.04,"sma_120":82.35},{"date":"2025-02-14","open":77.91,"high":77.94,"low":77.9,"close":77.92,"volume":3120469,"rsi_14":42.73,"sma_20":82.1,"sma_60":82.04,"sma_120":82.34},{"date":"2025-02-18","open":77.89,"high":77.9,"low":77.85,"close":77.85,"volume":2824114,"rsi_14":39.13,"sma_20":82.09,"sma_60":82.04,"sma_120":82.34},{"date":"2025-02-19","open":77.86,"high":77.91,"low":77.86,"close":77.91,"volume":2694689,"rsi_14":43.97,"sma_20":82.09,"sma_60":82.04,"sma_120":82.33},{"date":"2025-02-20","open":77.93,"high":77.95,"low":77.92,"close":77.92,"volume":2106576,"rsi_14":41.96,"sma_20":82.09,"sma_60":82.04,"sma_120":82.32},{"date":"2025-02-21","open":77.95,"high":78.07,"low":77.95,"close":78.05,"volume":3614003,"rsi_14":48.0,"sma_20":82.1,"sma_60":82.04,"sma_120":82.32},{"date":"2025-02-24","open":78.04,"high":78.11,"low":78.03,"close":78.11,"volume":2497412,"rsi_14":67.35,"sma_20":82.11,"sma_60":82.05,"sma_120":82.31},{"date":"2025-02-25","open":78.18,"high":78.24,"low":78.17,"close":78.21,"volume":3632118,"rsi_14":68.32,"sma_20":82.12,"sma_60":82.05,"sma_120":82.31},{"date":"2025-02-26","open":78.21,"high":78.26,"low":78.17,"close":78.24,"volume":2280194,"rsi_14":67.68,"sma_20":82.13,"sma_60":82.06,"sma_120":82.31},{"date":"2025-02-27","open":78.21,"high":78.28,"low":78.2,"close":78.27,"volume":4639734,"rsi_14":70.71,"sma_20":82.14,"sma_60":82.06,"sma_120":82.31},{"date":"2025-02-28","open":78.32,"high":78.41,"low":78.3,"close":78.41,"volume":4383102,"rsi_14":80.95,"sma_20":82.15,"sma_60":82.07,"sma_120":82.31},{"date":"2025-03-03","open":78.35,"high":78.47,"low":78.34,"close":78.46,"volume":5333749,"rsi_14":66.94,"sma_20":82.16,"sma_60":82.07,"sma_120":82.3},{"date":"2025-03-04","open":78.55,"high":78.61,"low":78.44,"close":78.47,"volume":5198925,"rsi_14":68.33,"sma_20":82.18,"sma_60":82.08,"sma_120":82.3},{"date":"2025-03-05","open":78.52,"high":78.54,"low":78.37,"close":78.38,"volume":4304550,"rsi_14":69.49,"sma_20":82.2,"sma_60":82.08,"sma_120":82.29},{"date":"2025-03-06","open":78.42,"high":78.46,"low":78.37,"close":78.43,"volume":4557771,"rsi_14":67.86,"sma_20":82.21,"sma_60":82.09,"sma_120":82.29},{"date":"2025-03-07","open":78.54,"high":78.56,"low":78.38,"close":78.42,"volume":3499470,"rsi_14":63.73,"sma_20":82.23,"sma_60":82.09,"sma_120":82.28},{"date":"2025-03-10","open":78.53,"high":78.59,"low":78.5,"close":78.56,"volume":4631701,"rsi_14":72.73,"sma_20":82.26,"sma_60":82.09,"sma_120":82.28},{"date":"2025-03-11","open":78.56,"high":78.63,"low":78.51,"close":78.52,"volume":4668520,"rsi_14":67.89,"sma_20":82.28,"sma_60":82.1,"sma_120":82.27},{"date":"2025-03-12","open":78.46,"high":78.52,"low":78.44,"close":78.46,"volume":3476088,"rsi_14":64.04,"sma_20":82.3,"sma_60":82.1,"sma_120":82.26},{"date":"2025-03-13","open":78.46,"high":78.56,"low":78.43,"close":78.52,"volume":2946843,"rsi_14":61.32,"sma_20":82.33,"sma_60":82.11,"sma_120":82.26},{"date":"2025-03-14","open":78.53,"high":78.53,"low":78.45,"close":78.46,"volume":3932537,"rsi_14":55.66,"sma_20":82.35,"sma_60":82.11,"sma_120":82.25},{"date":"2025-03-17","open":78.44,"high":78.49,"low":78.41,"close":78.43,"volume":4582673,"rsi_14":48.98,"sma_20":82.37,"sma_60":82.12,"sma_120":82.24},{"date":"2025-03-18","open":78.42,"high":78.47,"low":78.42,"close":78.43,"volume":3438798,"rsi_14":47.37,"sma_20":82.39,"sma_60":82.12,"sma_120":82.24},{"date":"2025-03-19","open":78.41,"high":78.55,"low":78.38,"close":78.55,"volume":3886344,"rsi_14":51.92,"sma_20":82.41,"sma_60":82.14,"sma_120":82.23},{"date":"2025-03-20","open":78.63,"high":78.63,"low":78.56,"close":78.56,"volume":3039391,"rsi_14":45.05,"sma_20":82.43,"sma_60":82.15,"sma_120":82.23},{"date":"2025-03-21","open":78.65,"high":78.67,"low":78.61,"close":78.61,"volume":3172518,"rsi_14":60.53,"sma_20":82.45,"sma_60":82.16,"sma_120":82.22},{"date":"2025-03-24","open":78.57,"high":78.57,"low":78.5,"close":78.51,"volume":2351301,"rsi_14":52.33,"sma_20":82.45,"sma_60":82.18,"sma_120":82.21},{"date":"2025-03-25","open":78.53,"high":78.57,"low":78.52,"close":78.54,"volume":2711641,"rsi_14":60.0,"sma_20":82.46,"sma_60":82.19,"sma_120":82.21},{"date":"2025-03-26","open":78.53,"high":78.55,"low":78.52,"close":78.52,"volume":3685790,"rsi_14":55.84,"sma_20":82.46,"sma_60":82.2,"sma_120":82.21},{"date":"2025-03-27","open":78.56,"high":78.58,"low":78.54,"close":78.56,"volume":2187930,"rsi_14":58.75,"sma_20":82.46,"sma_60":82.21,"sma_120":82.2},{"date":"2025-03-28","open":78.62,"high":78.72,"low":78.62,"close":78.7,"volume":4087941,"rsi_14":58.75,"sma_20":82.47,"sma_60":82.22,"sma_120":82.2},{"date":"2025-03-31","open":78.76,"high":78.79,"low":78.69,"close":78.76,"volume":4593176,"rsi_14":65.43,"sma_20":82.48,"sma_60":82.24,"sma_120":82.2},{"date":"2025-04-01","open":78.76,"high":78.82,"low":78.75,"close":78.78,"volume":4326414,"rsi_14":53.0,"sma_20":82.48,"sma_60":82.25,"sma_120":82.2},{"date":"2025-04-02","open":78.83,"high":78.83,"low":78.7,"close":78.73,"volume":3071588,"rsi_14":47.0,"sma_20":82.49,"sma_60":82.25,"sma_120":82.2},{"date":"2025-04-03","open":78.98,"high":79.06,"low":78.97,"close":79.02,"volume":6729522,"rsi_14":62.4,"sma_20":82.51,"sma_60":82.27,"sma_120":82.21},{"date":"2025-04-04","open":79.26,"high":79.34,"low":78.97,"close":78.97,"volume":12599671,"rsi_14":61.42,"sma_20":82.52,"sma_60":82.28,"sma_120":82.21},{"date":"2025-04-07","open":79.18,"high":79.22,"low":78.82,"close":78.98,"volume":18363133,"rsi_14":61.72,"sma_20":82.53,"sma_60":82.29,"sma_120":82.21},{"date":"2025-04-08","open":78.84,"high":79.1,"low":78.84,"close":78.94,"volume":13086096,"rsi_14":55.37,"sma_20":82.54,"sma_60":82.3,"sma_120":82.21},{"date":"2025-04-09","open":78.99,"high":79.08,"low":78.62,"close":78.89,"volume":25590997,"rsi_14":52.42,"sma_20":82.55,"sma_60":82.32,"sma_120":82.21},{"date":"2025-04-10","open":78.89,"high":78.96,"low":78.84,"close":78.88,"volume":10029548,"rsi_14":50.0,"sma_20":82.55,"sma_60":82.33,"sma_120":82.21},{"date":"2025-04-11","open":78.83,"high":78.85,"low":78.71,"close":78.74,"volume":6586187,"rsi_14":48.39,"sma_20":82.55,"sma_60":82.33,"sma_120":82.21},{"date":"2025-04-14","open":78.78,"high":78.93,"low":78.78,"close":78.91,"volume":5006340,"rsi_14":53.96,"sma_20":82.56,"sma_60":82.34,"sma_120":82.21},{"date":"2025-04-15","open":78.91,"high":78.97,"low":78.9,"close":78.91,"volume":3090685,"rsi_14":54.74,"sma_20":82.57,"sma_60":82.35,"sma_120":82.21},{"date":"2025-04-16","open":78.99,"high":79.03,"low":78.96,"close":79.01,"volume":3179074,"rsi_14":56.94,"sma_20":82.58,"sma_60":82.36,"sma_120":82.21},{"date":"2025-04-17","open":79.04,"high":79.08,"low":79.0,"close":79.04,"volume":3384180,"rsi_14":53.03,"sma_20":82.59,"sma_60":82.37,"sma_120":82.22},{"date":"2025-04-21","open":79.07,"high":79.14,"low":78.99,"close":78.99,"volume":5283681,"rsi_14":48.85,"sma_20":82.6,"sma_60":82.38,"sma_120":82.22},{"date":"2025-04-22","open":79.05,"high":79.07,"low":79.0,"close":79.02,"volume":3521736,"rsi_14":61.47,"sma_20":82.61,"sma_60":82.39,"sma_120":82.22},{"date":"2025-04-23","open":79.04,"high":79.08,"low":78.93,"close":78.97,"volume":3647401,"rsi_14":61.47,"sma_20":82.62,"sma_60":82.4,"sma_120":82.22},{"date":"2025-04-24","open":79.02,"high":79.06,"low":79.0,"close":79.06,"volume":3993473,"rsi_14":52.27,"sma_20":82.64,"sma_60":82.41,"sma_120":82.23},{"date":"2025-04-25","open":79.08,"high":79.14,"low":79.05,"close":79.13,"volume":2260113,"rsi_14":58.89,"sma_20":82.65,"sma_60":82.42,"sma_120":82.23},{"date":"2025-04-28","open":79.14,"high":79.24,"low":79.13,"close":79.24,"volume":2847008,"rsi_14":63.37,"sma_20":82.67,"sma_60":82.43,"sma_120":82.23},{"date":"2025-04-29","open":79.22,"high":79.3,"low":79.21,"close":79.29,"volume":3832178,"rsi_14":68.32,"sma_20":82.68,"sma_60":82.44,"sma_120":82.24},{"date":"2025-04-30","open":79.32,"high":79.39,"low":79.31,"close":79.39,"volume":5104859,"rsi_14":74.77,"sma_20":82.71,"sma_60":82.46,"sma_120":82.25},{"date":"2025-05-01","open":79.42,"high":79.43,"low":79.2,"close":79.23,"volume":5150456,"rsi_14":53.69,"sma_20":82.73,"sma_60":82.47,"sma_120":82.26},{"date":"2025-05-02","open":79.16,"high":79.19,"low":79.05,"close":79.08,"volume":4556135,"rsi_14":53.33,"sma_20":82.72,"sma_60":82.48,"sma_120":82.26},{"date":"2025-05-05","open":79.12,"high":79.13,"low":79.04,"close":79.07,"volume":3420522,"rsi_14":46.62,"sma_20":82.71,"sma_60":82.49,"sma_120":82.26},{"date":"2025-05-06","open":79.14,"high":79.15,"low":79.12,"close":79.14,"volume":3476314,"rsi_14":49.29,"sma_20":82.7,"sma_60":82.5,"sma_120":82.27},{"date":"2025-05-07","open":79.14,"high":79.2,"low":79.11,"close":79.16,"volume":2523392,"rsi_14":46.21,"sma_20":82.7,"sma_60":82.51,"sma_120":82.27},{"date":"2025-05-08","open":79.14,"high":79.15,"low":78.99,"close":79.0,"volume":3566013,"rsi_14":39.73,"sma_20":82.69,"sma_60":82.51,"sma_120":82.28},{"date":"2025-05-09","open":79.08,"high":79.12,"low":79.04,"close":79.04,"volume":2009581,"rsi_14":42.76,"sma_20":82.69,"sma_60":82.52,"sma_120":82.28},{"date":"2025-05-12","open":78.89,"high":78.94,"low":78.88,"close":78.9,"volume":4386604,"rsi_14":37.58,"sma_20":82.69,"sma_60":82.53,"sma_120":82.28},{"date":"2025-05-13","open":78.94,"high":78.94,"low":78.86,"close":78.88,"volume":4241391,"rsi_14":38.56,"sma_20":82.67,"sma_60":82.53,"sma_120":82.29},{"date":"2025-05-14","open":78.89,"high":78.91,"low":78.82,"close":78.82,"volume":3960282,"rsi_14":32.89,"sma_20":82.65,"sma_60":82.54,"sma_120":82.29},{"date":"2025-05-15","open":78.93,"high":78.97,"low":78.91,"close":78.97,"volume":3449307,"rsi_14":36.71,"sma_20":82.64,"sma_60":82.54,"sma_120":82.29},{"date":"2025-05-16","open":79.04,"high":79.04,"low":78.94,"close":78.95,"volume":3528567,"rsi_14":31.08,"sma_20":82.62,"sma_60":82.55,"sma_120":82.29},{"date":"2025-05-19","open":78.93,"high":78.99,"low":78.93,"close":78.98,"volume":2906866,"rsi_14":30.14,"sma_20":82.61,"sma_60":82.55,"sma_120":82.3},{"date":"2025-05-20","open":78.98,"high":79.02,"low":78.96,"close":78.99,"volume":3289336,"rsi_14":25.0,"sma_20":82.59,"sma_60":82.55,"sma_120":82.3},{"date":"2025-05-21","open":78.96,"high":78.97,"low":78.93,"close":78.94,"volume":4095605,"rsi_14":34.69,"sma_20":82.58,"sma_60":82.55,"sma_120":82.3},{"date":"2025-05-22","open":78.99,"high":79.0,"low":78.96,"close":78.99,"volume":3415968,"rsi_14":44.83,"sma_20":82.56,"sma_60":82.55,"sma_120":82.31},{"date":"2025-05-23","open":79.12,"high":79.12,"low":79.02,"close":79.04,"volume":8202293,"rsi_14":48.35,"sma_20":82.55,"sma_60":82.55,"sma_120":82.31},{"date":"2025-05-27","open":79.05,"high":79.08,"low":79.03,"close":79.07,"volume":3870296,"rsi_14":45.98,"sma_20":82.52,"sma_60":82.55,"sma_120":82.31},{"date":"2025-05-28","open":79.05,"high":79.05,"low":79.0,"close":79.01,"volume":1972559,"rsi_14":41.11,"sma_20":82.5,"sma_60":82.55,"sma_120":82.31},{"date":"2025-05-29","open":79.07,"high":79.11,"low":79.07,"close":79.1,"volume":2154446,"rsi_14":56.1,"sma_20":82.47,"sma_60":82.55,"sma_120":82.32},{"date":"2025-05-30","open":79.14,"high":79.19,"low":79.12,"close":79.19,"volume":4330977,"rsi_14":59.09,"sma_20":82.47,"sma_60":82.56,"sma_120":82.32},{"date":"2025-06-02","open":79.15,"high":79.19,"low":79.12,"close":79.13,"volume":4010995,"rsi_14":48.6,"sma_20":82.45,"sma_60":82.56,"sma_120":82.32},{"date":"2025-06-03","open":79.15,"high":79.17,"low":79.1,"close":79.11,"volume":4456851,"rsi_14":48.6,"sma_20":82.44,"sma_60":82.56,"sma_120":82.32},{"date":"2025-06-04","open":79.18,"high":79.26,"low":79.17,"close":79.25,"volume":5744832,"rsi_14":57.76,"sma_20":82.44,"sma_60":82.56,"sma_120":82.33},{"date":"2025-06-05","open":79.25,"high":79.27,"low":79.17,"close":79.17,"volume":3165408,"rsi_14":46.79,"sma_20":82.42,"sma_60":82.55,"sma_120":82.33},{"date":"2025-06-06","open":79.07,"high":79.09,"low":79.03,"close":79.03,"volume":1563310,"rsi_14":42.15,"sma_20":82.41,"sma_60":82.55,"sma_120":82.33},{"date":"2025-06-09","open":79.06,"high":79.12,"low":79.06,"close":79.09,"volume":2166870,"rsi_14":43.55,"sma_20":82.4,"sma_60":82.55,"sma_120":82.33},{"date":"2025-06-10","open":79.12,"high":79.14,"low":79.09,"close":79.09,"volume":2010637,"rsi_14":43.09,"sma_20":82.4,"sma_60":82.54,"sma_120":82.33},{"date":"2025-06-11","open":79.18,"high":79.21,"low":79.16,"close":79.21,"volume":1825674,"rsi_14":50.38,"sma_20":82.4,"sma_60":82.54,"sma_120":82.33},{"date":"2025-06-12","open":79.29,"high":79.29,"low":79.25,"close":79.28,"volume":2612591,"rsi_14":51.13,"sma_20":82.41,"sma_60":82.55,"sma_120":82.33},{"date":"2025-06-13","open":79.25,"high":79.25,"low":79.19,"close":79.22,"volume":3572737,"rsi_14":47.01,"sma_20":82.41,"sma_60":82.54,"sma_120":82.34},{"date":"2025-06-16","open":79.22,"high":79.25,"low":79.2,"close":79.21,"volume":2380743,"rsi_14":45.45,"sma_20":82.41,"sma_60":82.54,"sma_120":82.35},{"date":"2025-06-17","open":79.24,"high":79.27,"low":79.21,"close":79.25,"volume":2057638,"rsi_14":49.23,"sma_20":82.41,"sma_60":82.54,"sma_120":82.35},{"date":"2025-06-18","open":79.29,"high":79.37,"low":79.26,"close":79.29,"volume":1921262,"rsi_14":47.2,"sma_20":82.41,"sma_60":82.54,"sma_120":82.36},{"date":"2025-06-20","open":79.31,"high":79.38,"low":79.3,"close":79.35,"volume":2328778,"rsi_14":45.45,"sma_20":82.42,"sma_60":82.54,"sma_120":82.36},{"date":"2025-06-23","open":79.38,"high":79.49,"low":79.38,"close":79.45,"volume":3113520,"rsi_14":67.35,"sma_20":82.43,"sma_60":82.54,"sma_120":82.37},{"date":"2025-06-24","open":79.45,"high":79.53,"low":79.44,"close":79.52,"volume":4292131,"rsi_14":70.73,"sma_20":82.44,"sma_60":82.55,"sma_120":82.38},{"date":"2025-06-25","open":79.49,"high":79.54,"low":79.47,"close":79.53,"volume":3268079,"rsi_14":66.29,"sma_20":82.45,"sma_60":82.55,"sma_120":82.39},{"date":"2025-06-26","open":79.58,"high":79.63,"low":79.57,"close":79.63,"volume":4964944,"rsi_14":76.67,"sma_20":82.47,"sma_60":82.55,"sma_120":82.39},{"date":"2025-06-27","open":79.58,"high":79.64,"low":79.58,"close":79.6,"volume":2432813,"rsi_14":87.34,"sma_20":82.48,"sma_60":82.55,"sma_120":82.4},{"date":"2025-06-30","open":79.64,"high":79.66,"low":79.61,"close":79.66,"volume":5690394,"rsi_14":87.34,"sma_20":82.49,"sma_60":82.56,"sma_120":82.41},{"date":"2025-07-01","open":79.62,"high":79.65,"low":79.56,"close":79.57,"volume":5018120,"rsi_14":60.53,"sma_20":82.5,"sma_60":82.56,"sma_120":82.41},{"date":"2025-07-02","open":79.58,"high":79.61,"low":79.55,"close":79.56,"volume":4292624,"rsi_14":54.9,"sma_20":82.51,"sma_60":82.55,"sma_120":82.42},{"date":"2025-07-03","open":79.49,"high":79.5,"low":79.45,"close":79.48,"volume":2781537,"rsi_14":47.12,"sma_20":82.51,"sma_60":82.55,"sma_120":82.42},{"date":"2025-07-07","open":79.48,"high":79.49,"low":79.45,"close":79.46,"volume":4022063,"rsi_14":49.0,"sma_20":82.51,"sma_60":82.55,"sma_120":82.42},{"date":"2025-07-08","open":79.45,"high":79.47,"low":79.44,"close":79.47,"volume":3648499,"rsi_14":50.0,"sma_20":82.52,"sma_60":82.54,"sma_120":82.43},{"date":"2025-07-09","open":79.5,"high":79.53,"low":79.49,"close":79.53,"volume":2002292,"rsi_14":51.46,"sma_20":82.53,"sma_60":82.54,"sma_120":82.43},{"date":"2025-07-10","open":79.53,"high":79.53,"low":79.5,"close":79.53,"volume":2249412,"rsi_14":49.49,"sma_20":82.54,"sma_60":82.54,"sma_120":82.44},{"date":"2025-07-11","open":79.53,"high":79.53,"low":79.5,"close":79.52,"volume":4146261,"rsi_14":45.26,"sma_20":82.55,"sma_60":82.54,"sma_120":82.44},{"date":"2025-07-14","open":79.53,"high":79.55,"low":79.51,"close":79.53,"volume":1887526,"rsi_14":38.82,"sma_20":82.55,"sma_60":82.54,"sma_120":82.44},{"date":"2025-07-15","open":79.53,"high":79.53,"low":79.44,"close":79.45,"volume":3436730,"rsi_14":30.46,"sma_20":82.54,"sma_60":82.53,"sma_120":82.45},{"date":"2025-07-16","open":79.48,"high":79.58,"low":79.48,"close":79.55,"volume":4457242,"rsi_14":37.63,"sma_20":82.55,"sma_60":82.53,"sma_120":82.45},{"date":"2025-07-17","open":79.55,"high":79.56,"low":79.51,"close":79.53,"volume":2820005,"rsi_14":29.44,"sma_20":82.55,"sma_60":82.52,"sma_120":82.45},{"date":"2025-07-18","open":79.62,"high":79.63,"low":79.59,"close":79.59,"volume":1294510,"rsi_14":35.64,"sma_20":82.55,"sma_60":82.52,"sma_120":82.46},{"date":"2025-07-21","open":79.66,"high":79.66,"low":79.63,"close":79.64,"volume":1857169,"rsi_14":34.95,"sma_20":82.55,"sma_60":82.52,"sma_120":82.46},{"date":"2025-07-22","open":79.66,"high":79.7,"low":79.66,"close":79.7,"volume":8474378,"rsi_14":60.16,"sma_20":82.55,"sma_60":82.52,"sma_120":82.46},{"date":"2025-07-23","open":79.67,"high":79.68,"low":79.61,"close":79.63,"volume":2500928,"rsi_14":55.0,"sma_20":82.55,"sma_60":82.51,"sma_120":82.46},{"date":"2025-07-24","open":79.57,"high":79.6,"low":79.56,"close":79.56,"volume":2147287,"rsi_14":56.62,"sma_20":82.53,"sma_60":82.5,"sma_120":82.47},{"date":"2025-07-25","open":79.61,"high":79.62,"low":79.59,"close":79.61,"volume":2023603,"rsi_14":61.27,"sma_20":82.52,"sma_60":82.5,"sma_120":82.47},{"date":"2025-07-28","open":79.61,"high":79.62,"low":79.6,"close":79.6,"volume":2467424,"rsi_14":59.44,"sma_20":82.51,"sma_60":82.49,"sma_120":82.47},{"date":"2025-07-29","open":79.38,"high":79.44,"low":79.38,"close":79.43,"volume":2079620,"rsi_14":59.72,"sma_20":82.49,"sma_60":82.48,"sma_120":82.48},{"date":"2025-07-30","open":79.39,"high":79.46,"low":79.34,"close":79.34,"volume":3786204,"rsi_14":53.09,"sma_20":82.5,"sma_60":82.48,"sma_120":82.48},{"date":"2025-07-31","open":79.36,"high":79.39,"low":79.33,"close":79.34,"volume":5883693,"rsi_14":54.43,"sma_20":82.5,"sma_60":82.48,"sma_120":82.49},{"date":"2025-08-01","open":79.63,"high":79.76,"low":79.63,"close":79.73,"volume":6048671,"rsi_14":60.87,"sma_20":82.51,"sma_60":82.49,"sma_120":82.49},{"date":"2025-08-04","open":79.74,"high":79.76,"low":79.7,"close":79.75,"volume":4535435,"rsi_14":67.84,"sma_20":82.52,"sma_60":82.49,"sma_120":82.5},{"date":"2025-08-05","open":79.72,"high":79.76,"low":79.7,"close":79.72,"volume":6269421,"rsi_14":60.39,"sma_20":82.54,"sma_60":82.49,"sma_120":82.5},{"date":"2025-08-06","open":79.71,"high":79.75,"low":79.7,"close":79.75,"volume":2741805,"rsi_14":64.29,"sma_20":82.55,"sma_60":82.49,"sma_120":82.51},{"date":"2025-08-07","open":79.73,"high":79.75,"low":79.71,"close":79.72,"volume":2927744,"rsi_14":57.43,"sma_20":82.56,"sma_60":82.5,"sma_120":82.51},{"date":"2025-08-08","open":79.72,"high":79.72,"low":79.69,"close":79.7,"volume":2621191,"rsi_14":52.82,"sma_20":82.56,"sma_60":82.5,"sma_120":82.52},{"date":"2025-08-11","open":79.69,"high":79.72,"low":79.69,"close":79.7,"volume":2730620,"rsi_14":48.46,"sma_20":82.57,"sma_60":82.51,"sma_120":82.52},{"date":"2025-08-12","open":79.72,"high":79.76,"low":79.72,"close":79.75,"volume":2846186,"rsi_14":58.59,"sma_20":82.59,"sma_60":82.51,"sma_120":82.53},{"date":"2025-08-13","open":79.82,"high":79.86,"low":79.81,"close":79.86,"volume":3589612,"rsi_14":71.32,"sma_20":82.6,"sma_60":82.52,"sma_120":82.53},{"date":"2025-08-14","open":79.78,"high":79.79,"low":79.75,"close":79.77,"volume":3934101,"rsi_14":60.42,"sma_20":82.61,"sma_60":82.52,"sma_120":82.54},{"date":"2025-08-15","open":79.79,"high":79.81,"low":79.74,"close":79.74,"volume":1979404,"rsi_14":59.18,"sma_20":82.62,"sma_60":82.53,"sma_120":82.54},{"date":"2025-08-18","open":79.77,"high":79.78,"low":79.73,"close":79.74,"volume":6377258,"rsi_14":54.55,"sma_20":82.63,"sma_60":82.53,"sma_120":82.54},{"date":"2025-08-19","open":79.78,"high":79.8,"low":79.77,"close":79.78,"volume":7319146,"rsi_14":65.57,"sma_20":82.63,"sma_60":82.54,"sma_120":82.55},{"date":"2025-08-20","open":79.79,"high":79.84,"low":79.78,"close":79.81,"volume":2613863,"rsi_14":67.19,"sma_20":82.64,"sma_60":82.54,"sma_120":82.55},{"date":"2025-08-21","open":79.79,"high":79.8,"low":79.72,"close":79.74,"volume":3399806,"rsi_14":50.88,"sma_20":82.65,"sma_60":82.54,"sma_120":82.55},{"date":"2025-08-22","open":79.78,"high":79.93,"low":79.77,"close":79.92,"volume":4815552,"rsi_14":61.64,"sma_20":82.66,"sma_60":82.55,"sma_120":82.55},{"date":"2025-08-25","open":79.87,"high":79.88,"low":79.86,"close":79.87,"volume":5797305,"rsi_14":60.4,"sma_20":82.67,"sma_60":82.55,"sma_120":82.55},{"date":"2025-08-26","open":79.91,"high":79.96,"low":79.91,"close":79.95,"volume":1673686,"rsi_14":62.66,"sma_20":82.69,"sma_60":82.56,"sma_120":82.56},{"date":"2025-08-27","open":79.96,"high":80.0,"low":79.95,"close":80.0,"volume":2399543,"rsi_14":68.52,"sma_20":82.71,"sma_60":82.57,"sma_120":82.56},{"date":"2025-08-28","open":79.98,"high":79.99,"low":79.97,"close":79.98,"volume":1824807,"rsi_14":67.68,"sma_20":82.73,"sma_60":82.58,"sma_120":82.57},{"date":"2025-08-29","open":80.01,"high":80.06,"low":80.0,"close":80.04,"volume":2758042,"rsi_14":70.22,"sma_20":82.74,"sma_60":82.59,"sma_120":82.57},{"date":"2025-09-02","open":79.99,"high":80.02,"low":79.98,"close":80.0,"volume":4372417,"rsi_14":50.0,"sma_20":82.74,"sma_60":82.59,"sma_120":82.57},{"date":"2025-09-03","open":80.0,"high":80.08,"low":79.99,"close":80.06,"volume":3236532,"rsi_14":47.69,"sma_20":82.75,"sma_60":82.6,"sma_120":82.58},{"date":"2025-09-04","open":80.1,"high":80.12,"low":80.08,"close":80.12,"volume":3232698,"rsi_14":54.76,"sma_20":82.75,"sma_60":82.61,"sma_120":82.58},{"date":"2025-09-05","open":80.29,"high":80.32,"low":80.23,"close":80.24,"volume":5352503,"rsi_14":60.96,"sma_20":82.77,"sma_60":82.62,"sma_120":82.58},{"date":"2025-09-08","open":80.29,"high":80.3,"low":80.26,"close":80.28,"volume":2281184,"rsi_14":62.61,"sma_20":82.79,"sma_60":82.63,"sma_120":82.59},{"date":"2025-09-09","open":80.28,"high":80.31,"low":80.22,"close":80.22,"volume":2467765,"rsi_14":57.79,"sma_20":82.8,"sma_60":82.64,"sma_120":82.59},{"date":"2025-09-10","open":80.27,"high":80.27,"low":80.23,"close":80.23,"volume":8269543,"rsi_14":57.08,"sma_20":82.81,"sma_60":82.65,"sma_120":82.6},{"date":"2025-09-11","open":80.28,"high":80.31,"low":80.24,"close":80.25,"volume":4892415,"rsi_14":61.64,"sma_20":82.82,"sma_60":82.66,"sma_120":82.6},{"date":"2025-09-12","open":80.25,"high":80.25,"low":80.22,"close":80.24,"volume":3057474,"rsi_14":54.04,"sma_20":82.83,"sma_60":82.66,"sma_120":82.6},{"date":"2025-09-15","open":80.29,"high":80.29,"low":80.27,"close":80.27,"volume":1917452,"rsi_14":57.95,"sma_20":82.85,"sma_60":82.67,"sma_120":82.61},{"date":"2025-09-16","open":80.3,"high":80.33,"low":80.29,"close":80.31,"volume":2091170,"rsi_14":56.38,"sma_20":82.86,"sma_60":82.68,"sma_120":82.61},{"date":"2025-09-17","open":80.33,"high":80.4,"low":80.27,"close":80.27,"volume":4243874,"rsi_14":51.09,"sma_20":82.87,"sma_60":82.69,"sma_120":82.61},{"date":"2025-09-18","open":80.24,"high":80.27,"low":80.23,"close":80.24,"volume":2847610,"rsi_14":51.09,"sma_20":82.88,"sma_60":82.69,"sma_120":82.62},{"date":"2025-09-19","open":80.27,"high":80.29,"low":80.26,"close":80.27,"volume":2197043,"rsi_14":48.86,"sma_20":82.9,"sma_60":82.69,"sma_120":82.62},{"date":"2025-09-22","open":80.28,"high":80.29,"low":80.24,"close":80.24,"volume":1835836,"rsi_14":69.35,"sma_20":82.9,"sma_60":82.69,"sma_120":82.62},{"date":"2025-09-23","open":80.25,"high":80.28,"low":80.24,"close":80.26,"volume":2433314,"rsi_14":67.8,"sma_20":82.91,"sma_60":82.7,"sma_120":82.63},{"date":"2025-09-24","open":80.25,"high":80.26,"low":80.23,"close":80.23,"volume":3073966,"rsi_14":59.65,"sma_20":82.91,"sma_60":82.7,"sma_120":82.63},{"date":"2025-09-25","open":80.18,"high":80.19,"low":80.15,"close":80.16,"volume":3458195,"rsi_14":42.31,"sma_20":82.91,"sma_60":82.7,"sma_120":82.63},{"date":"2025-09-26","open":80.19,"high":80.21,"low":80.17,"close":80.21,"volume":2291720,"rsi_14":42.31,"sma_20":82.9,"sma_60":82.71,"sma_120":82.63},{"date":"2025-09-29","open":80.22,"high":80.24,"low":80.22,"close":80.24,"volume":3837216,"rsi_14":52.08,"sma_20":82.9,"sma_60":82.72,"sma_120":82.63},{"date":"2025-09-30","open":80.26,"high":80.3,"low":80.26,"close":80.27,"volume":4044116,"rsi_14":54.9,"sma_20":82.92,"sma_60":82.73,"sma_120":82.64},{"date":"2025-10-01","open":80.38,"high":80.39,"low":80.34,"close":80.37,"volume":4194432,"rsi_14":39.06,"sma_20":82.92,"sma_60":82.73,"sma_120":82.64},{"date":"2025-10-02","open":80.36,"high":80.39,"low":80.34,"close":80.39,"volume":1896919,"rsi_14":41.54,"sma_20":82.92,"sma_60":82.74,"sma_120":82.64},{"date":"2025-10-03","open":80.39,"high":80.41,"low":80.36,"close":80.36,"volume":2282252,"rsi_14":36.92,"sma_20":82.91,"sma_60":82.75,"sma_120":82.64},{"date":"2025-10-06","open":80.35,"high":80.37,"low":80.34,"close":80.34,"volume":2637263,"rsi_14":31.75,"sma_20":82.9,"sma_60":82.75,"sma_120":82.64},{"date":"2025-10-07","open":80.36,"high":80.4,"low":80.35,"close":80.38,"volume":2301831,"rsi_14":38.1,"sma_20":82.9,"sma_60":82.76,"sma_120":82.65},{"date":"2025-10-08","open":80.41,"high":80.41,"low":80.36,"close":80.37,"volume":2942050,"rsi_14":39.34,"sma_20":82.89,"sma_60":82.76,"sma_120":82.65},{"date":"2025-10-09","open":80.37,"high":80.38,"low":80.35,"close":80.36,"volume":2884793,"rsi_14":35.59,"sma_20":82.89,"sma_60":82.77,"sma_120":82.65},{"date":"2025-10-10","open":80.44,"high":80.52,"low":80.42,"close":80.49,"volume":5552887,"rsi_14":50.72,"sma_20":82.89,"sma_60":82.78,"sma_120":82.65},{"date":"2025-10-13","open":80.51,"high":80.65,"low":80.49,"close":80.65,"volume":9266422,"rsi_14":58.54,"sma_20":82.89,"sma_60":82.79,"sma_120":82.65},{"date":"2025-10-14","open":80.56,"high":80.59,"low":80.54,"close":80.59,"volume":6221224,"rsi_14":57.14,"sma_20":82.89,"sma_60":82.79,"sma_120":82.66},{"date":"2025-10-15","open":80.56,"high":80.58,"low":80.54,"close":80.55,"volume":3720308,"rsi_14":59.26,"sma_20":82.9,"sma_60":82.8,"sma_120":82.66},{"date":"2025-10-16","open":80.54,"high":80.69,"low":80.54,"close":80.66,"volume":5563813,"rsi_14":62.07,"sma_20":82.9,"sma_60":82.81,"sma_120":82.66},{"date":"2025-10-17","open":80.66,"high":80.67,"low":80.63,"close":80.64,"volume":3354775,"rsi_14":59.65,"sma_20":82.91,"sma_60":82.82,"sma_120":82.66},{"date":"2025-10-20","open":80.66,"high":80.66,"low":80.63,"close":80.66,"volume":3331847,"rsi_14":58.43,"sma_20":82.92,"sma_60":82.83,"sma_120":82.66},{"date":"2025-10-21","open":80.68,"high":80.69,"low":80.66,"close":80.68,"volume":4726847,"rsi_14":73.19,"sma_20":82.93,"sma_60":82.84,"sma_120":82.66},{"date":"2025-10-22","open":80.66,"high":80.7,"low":80.66,"close":80.68,"volume":6952989,"rsi_14":72.39,"sma_20":82.94,"sma_60":82.85,"sma_120":82.66},{"date":"2025-10-23","open":80.65,"high":80.67,"low":80.62,"close":80.62,"volume":4405478,"rsi_14":69.29,"sma_20":82.95,"sma_60":82.85,"sma_120":82.67},{"date":"2025-10-24","open":80.68,"high":80.69,"low":80.65,"close":80.67,"volume":2293471,"rsi_14":73.29,"sma_20":82.96,"sma_60":82.86,"sma_120":82.67},{"date":"2025-10-27","open":80.65,"high":80.66,"low":80.62,"close":80.65,"volume":6043823,"rsi_14":69.72,"sma_20":82.97,"sma_60":82.87,"sma_120":82.68},{"date":"2025-10-28","open":80.63,"high":80.67,"low":80.63,"close":80.66,"volume":6114748,"rsi_14":71.13,"sma_20":82.98,"sma_60":82.88,"sma_120":82.68},{"date":"2025-10-29","open":80.67,"high":80.67,"low":80.49,"close":80.5,"volume":5335003,"rsi_14":58.38,"sma_20":82.98,"sma_60":82.88,"sma_120":82.69},{"date":"2025-10-30","open":80.48,"high":80.53,"low":80.47,"close":80.51,"volume":3799462,"rsi_14":51.35,"sma_20":82.99,"sma_60":82.89,"sma_120":82.69},{"date":"2025-10-31","open":80.54,"high":80.55,"low":80.52,"close":80.54,"volume":3593078,"rsi_14":40.98,"sma_20":83.0,"sma_60":82.89,"sma_120":82.7},{"date":"2025-11-03","open":80.53,"high":80.57,"low":80.53,"close":80.54,"volume":5418880,"rsi_14":30.86,"sma_20":83.0,"sma_60":82.89,"sma_120":82.7},{"date":"2025-11-04","open":80.58,"high":80.6,"low":80.57,"close":80.57,"volume":6502044,"rsi_14":35.0,"sma_20":82.99,"sma_60":82.9,"sma_120":82.7},{"date":"2025-11-05","open":80.57,"high":80.58,"low":80.51,"close":80.52,"volume":3952158,"rsi_14":22.67,"sma_20":82.99,"sma_60":82.9,"sma_120":82.71},{"date":"2025-11-06","open":80.6,"high":80.64,"low":80.59,"close":80.61,"volume":3725171,"rsi_14":32.34,"sma_20":82.99,"sma_60":82.9,"sma_120":82.71},{"date":"2025-11-07","open":80.63,"high":80.7,"low":80.63,"close":80.65,"volume":2943022,"rsi_14":34.3,"sma_20":82.98,"sma_60":82.9,"sma_120":82.71},{"date":"2025-11-10","open":80.64,"high":80.65,"low":80.62,"close":80.63,"volume":6287859,"rsi_14":31.98,"sma_20":82.97,"sma_60":82.9,"sma_120":82.72},{"date":"2025-11-11","open":80.68,"high":80.7,"low":80.66,"close":80.7,"volume":4175209,"rsi_14":37.1,"sma_20":82.96,"sma_60":82.91,"sma_120":82.72},{"date":"2025-11-12","open":80.67,"high":80.69,"low":80.66,"close":80.67,"volume":2370006,"rsi_14":38.33,"sma_20":82.95,"sma_60":82.91,"sma_120":82.72},{"date":"2025-11-13","open":80.62,"high":80.65,"low":80.62,"close":80.62,"volume":5328097,"rsi_14":32.78,"sma_20":82.94,"sma_60":82.91,"sma_120":82.73},{"date":"2025-11-14","open":80.7,"high":80.71,"low":80.62,"close":80.65,"volume":5749973,"rsi_14":35.71,"sma_20":82.93,"sma_60":82.91,"sma_120":82.73},{"date":"2025-11-17","open":80.65,"high":80.65,"low":80.63,"close":80.64,"volume":7200956,"rsi_14":34.62,"sma_20":82.91,"sma_60":82.91,"sma_120":82.73},{"date":"2025-11-18","open":80.72,"high":80.74,"low":80.67,"close":80.69,"volume":3498469,"rsi_14":45.91,"sma_20":82.9,"sma_60":82.91,"sma_120":82.73},{"date":"2025-11-19","open":80.72,"high":80.74,"low":80.67,"close":80.68,"volume":2679780,"rsi_14":44.3,"sma_20":82.89,"sma_60":82.91,"sma_120":82.74},{"date":"2025-11-20","open":80.72,"high":80.78,"low":80.71,"close":80.75,"volume":5810789,"rsi_14":46.99,"sma_20":82.88,"sma_60":82.91,"sma_120":82.74},{"date":"2025-11-21","open":80.84,"high":80.86,"low":80.8,"close":80.85,"volume":4849556,"rsi_14":73.13,"sma_20":82.88,"sma_60":82.91,"sma_120":82.75},{"date":"2025-11-24","open":80.85,"high":80.86,"low":80.82,"close":80.86,"volume":5120669,"rsi_14":72.31,"sma_20":82.87,"sma_60":82.91,"sma_120":82.75},{"date":"2025-11-25","open":80.87,"high":80.91,"low":80.86,"close":80.9,"volume":4276699,"rsi_14":81.25,"sma_20":82.87,"sma_60":82.92,"sma_120":82.76},{"date":"2025-11-26","open":80.89,"high":80.89,"low":80.86,"close":80.89,"volume":4349665,"rsi_14":76.36,"sma_20":82.88,"sma_60":82.93,"sma_120":82.76},{"date":"2025-11-28","open":80.91,"high":80.92,"low":80.88,"close":80.89,"volume":2799591,"rsi_14":74.51,"sma_20":82.89,"sma_60":82.93,"sma_120":82.77},{"date":"2025-12-01","open":80.85,"high":80.85,"low":80.83,"close":80.83,"volume":3358651,"rsi_14":46.91,"sma_20":82.88,"sma_60":82.93,"sma_120":82.78},{"date":"2025-12-02","open":80.86,"high":80.88,"low":80.85,"close":80.87,"volume":4653334,"rsi_14":45.57,"sma_20":82.88,"sma_60":82.93,"sma_120":82.78},{"date":"2025-12-03","open":80.93,"high":80.93,"low":80.89,"close":80.92,"volume":2121270,"rsi_14":50.62,"sma_20":82.89,"sma_60":82.93,"sma_120":82.78},{"date":"2025-12-04","open":80.9,"high":80.9,"low":80.86,"close":80.86,"volume":2474043,"rsi_14":50.0,"sma_20":82.89,"sma_60":82.92,"sma_120":82.79},{"date":"2025-12-05","open":80.88,"high":80.88,"low":80.84,"close":80.84,"volume":2172498,"rsi_14":46.34,"sma_20":82.89,"sma_60":82.92,"sma_120":82.79},{"date":"2025-12-08","open":80.84,"high":80.84,"low":80.78,"close":80.82,"volume":3378610,"rsi_14":45.78,"sma_20":82.89,"sma_60":82.92,"sma_120":82.79},{"date":"2025-12-09","open":80.85,"high":80.85,"low":80.78,"close":80.78,"volume":2709083,"rsi_14":40.24,"sma_20":82.88,"sma_60":82.91,"sma_120":82.79},{"date":"2025-12-10","open":80.79,"high":80.91,"low":80.78,"close":80.91,"volume":4431403,"rsi_14":49.47,"sma_20":82.88,"sma_60":82.91,"sma_120":82.8},{"date":"2025-12-11","open":80.95,"high":80.96,"low":80.91,"close":80.92,"volume":3552418,"rsi_14":46.07,"sma_20":82.88,"sma_60":82.91,"sma_120":82.8},{"date":"2025-12-12","open":80.92,"high":80.95,"low":80.91,"close":80.93,"volume":4256368,"rsi_14":40.0,"sma_20":82.88,"sma_60":82.91,"sma_120":82.8},{"date":"2025-12-15","open":80.99,"high":81.0,"low":80.96,"close":80.98,"volume":5252379,"rsi_14":42.86,"sma_20":82.89,"sma_60":82.91,"sma_120":82.8},{"date":"2025-12-16","open":81.0,"high":81.04,"low":80.99,"close":81.02,"volume":4004877,"rsi_14":42.17,"sma_20":82.9,"sma_60":82.91,"sma_120":82.8},{"date":"2025-12-17","open":81.01,"high":81.04,"low":81.0,"close":81.03,"volume":5873901,"rsi_14":43.37,"sma_20":82.9,"sma_60":82.91,"sma_120":82.8},{"date":"2025-12-18","open":81.1,"high":81.1,"low":81.04,"close":81.09,"volume":3896767,"rsi_14":47.19,"sma_20":82.91,"sma_60":82.91,"sma_120":82.8},{"date":"2025-12-19","open":81.07,"high":81.08,"low":81.05,"close":81.07,"volume":4195196,"rsi_14":50.0,"sma_20":82.9,"sma_60":82.91,"sma_120":82.81},{"date":"2025-12-22","open":81.06,"high":81.06,"low":81.03,"close":81.04,"volume":4489170,"rsi_14":44.58,"sma_20":82.88,"sma_60":82.91,"sma_120":82.81},{"date":"2025-12-23","open":80.98,"high":81.01,"low":80.97,"close":81.0,"volume":3443157,"rsi_14":39.02,"sma_20":82.87,"sma_60":82.9,"sma_120":82.81},{"date":"2025-12-24","open":81.03,"high":81.05,"low":81.02,"close":81.04,"volume":2287169,"rsi_14":45.68,"sma_20":82.85,"sma_60":82.9,"sma_120":82.81},{"date":"2025-12-26","open":81.11,"high":81.12,"low":81.09,"close":81.1,"volume":2034930,"rsi_14":51.19,"sma_20":82.83,"sma_60":82.9,"sma_120":82.82},{"date":"2025-12-29","open":81.14,"high":81.16,"low":81.13,"close":81.14,"volume":3432291,"rsi_14":54.65,"sma_20":82.82,"sma_60":82.9,"sma_120":82.82},{"date":"2025-12-30","open":81.14,"high":81.17,"low":81.14,"close":81.16,"volume":3641291,"rsi_14":58.33,"sma_20":82.83,"sma_60":82.9,"sma_120":82.82},{"date":"2025-12-31","open":81.15,"high":81.18,"low":81.13,"close":81.13,"volume":3753118,"rsi_14":47.95,"sma_20":82.83,"sma_60":82.9,"sma_120":82.83},{"date":"2026-01-02","open":81.18,"high":81.18,"low":81.15,"close":81.17,"volume":3041729,"rsi_14":50.0,"sma_20":82.83,"sma_60":82.9,"sma_120":82.83},{"date":"2026-01-05","open":81.19,"high":81.21,"low":81.18,"close":81.2,"volume":3063643,"rsi_14":51.28,"sma_20":82.83,"sma_60":82.9,"sma_120":82.83},{"date":"2026-01-06","open":81.19,"high":81.21,"low":81.16,"close":81.21,"volume":4368940,"rsi_14":48.65,"sma_20":82.84,"sma_60":82.9,"sma_120":82.84},{"date":"2026-01-07","open":81.22,"high":81.24,"low":81.19,"close":81.2,"volume":4297970,"rsi_14":45.07,"sma_20":82.84,"sma_60":82.9,"sma_120":82.84},{"date":"2026-01-08","open":81.18,"high":81.19,"low":81.17,"close":81.17,"volume":2470734,"rsi_14":42.47,"sma_20":82.85,"sma_60":82.9,"sma_120":82.84},{"date":"2026-01-09","open":81.18,"high":81.18,"low":81.12,"close":81.14,"volume":3409675,"rsi_14":35.71,"sma_20":82.85,"sma_60":82.9,"sma_120":82.85},{"date":"2026-01-12","open":81.13,"high":81.15,"low":81.12,"close":81.14,"volume":2243111,"rsi_14":58.14,"sma_20":82.85,"sma_60":82.89,"sma_120":82.85},{"date":"2026-01-13","open":81.17,"high":81.18,"low":81.15,"close":81.16,"volume":4656348,"rsi_14":65.85,"sma_20":82.85,"sma_60":82.89,"sma_120":82.85},{"date":"2026-01-14","open":81.19,"high":81.21,"low":81.18,"close":81.18,"volume":3022481,"rsi_14":74.36,"sma_20":82.85,"sma_60":82.89,"sma_120":82.85},{"date":"2026-01-15","open":81.17,"high":81.17,"low":81.12,"close":81.12,"volume":3306703,"rsi_14":60.0,"sma_20":82.84,"sma_60":82.88,"sma_120":82.85},{"date":"2026-01-16","open":81.15,"high":81.15,"low":81.09,"close":81.1,"volume":4540148,"rsi_14":50.0,"sma_20":82.83,"sma_60":82.88,"sma_120":82.86},{"date":"2026-01-20","open":81.12,"high":81.13,"low":81.11,"close":81.11,"volume":5683260,"rsi_14":45.45,"sma_20":82.82,"sma_60":82.87,"sma_120":82.86},{"date":"2026-01-21","open":81.14,"high":81.15,"low":81.12,"close":81.15,"volume":14151395,"rsi_14":48.57,"sma_20":82.82,"sma_60":82.87,"sma_120":82.86},{"date":"2026-01-22","open":81.12,"high":81.13,"low":81.1,"close":81.12,"volume":4397269,"rsi_14":48.57,"sma_20":82.83,"sma_60":82.86,"sma_120":82.86},{"date":"2026-01-23","open":81.14,"high":81.16,"low":81.13,"close":81.15,"volume":2506700,"rsi_14":47.06,"sma_20":82.83,"sma_60":82.86,"sma_120":82.86},{"date":"2026-01-26","open":81.18,"high":81.19,"low":81.16,"close":81.18,"volume":3094300,"rsi_14":47.06,"sma_20":82.84,"sma_60":82.85,"sma_120":82.87},{"date":"2026-01-27","open":81.18,"high":81.22,"low":81.18,"close":81.2,"volume":4339300,"rsi_14":48.57,"sma_20":82.85,"sma_60":82.85,"sma_120":82.87},{"date":"2026-01-28","open":81.22,"high":81.22,"low":81.18,"close":81.2,"volume":4157500,"rsi_14":50.0,"sma_20":82.85,"sma_60":82.85,"sma_120":82.87},{"date":"2026-01-29","open":81.21,"high":81.26,"low":81.21,"close":81.23,"volume":4135800,"rsi_14":58.82,"sma_20":82.85,"sma_60":82.85,"sma_120":82.87},{"date":"2026-01-30","open":81.28,"high":81.32,"low":81.27,"close":81.3,"volume":4272800,"rsi_14":71.05,"sma_20":82.86,"sma_60":82.86,"sma_120":82.88},{"date":"2026-02-02","open":81.3,"high":81.31,"low":81.25,"close":81.26,"volume":4079300,"rsi_14":40.3,"sma_20":82.85,"sma_60":82.86,"sma_120":82.88},{"date":"2026-02-03","open":81.24,"high":81.27,"low":81.23,"close":81.25,"volume":4449700,"rsi_14":37.88,"sma_20":82.84,"sma_60":82.86,"sma_120":82.88},{"date":"2026-02-04","open":81.25,"high":81.3,"low":81.25,"close":81.29,"volume":3945400,"rsi_14":39.71,"sma_20":82.83,"sma_60":82.85,"sma_120":82.88},{"date":"2026-02-05","open":81.38,"high":81.44,"low":81.35,"close":81.42,"volume":6014000,"rsi_14":53.33,"sma_20":82.83,"sma_60":82.85,"sma_120":82.88},{"date":"2026-02-06","open":81.45,"high":81.45,"low":81.39,"close":81.42,"volume":7414400,"rsi_14":54.79,"sma_20":82.83,"sma_60":82.86,"sma_120":82.88},{"date":"2026-02-09","open":81.44,"high":81.45,"low":81.43,"close":81.44,"volume":6928900,"rsi_14":55.41,"sma_20":82.84,"sma_60":82.86,"sma_120":82.88},{"date":"2026-02-10","open":81.49,"high":81.51,"low":81.48,"close":81.49,"volume":4674006,"rsi_14":58.14,"sma_20":82.84,"sma_60":82.86,"sma_120":82.87},{"date":"2026-02-11","open":81.41,"high":81.45,"low":81.39,"close":81.41,"volume":3509659,"rsi_14":45.83,"sma_20":82.84,"sma_60":82.86,"sma_120":82.87},{"date":"2026-02-12","open":81.44,"high":81.51,"low":81.43,"close":81.49,"volume":3377323,"rsi_14":52.73,"sma_20":82.85,"sma_60":82.86,"sma_120":82.87},{"date":"2026-02-13","open":81.59,"high":81.62,"low":81.58,"close":81.61,"volume":3564221,"rsi_14":62.69,"sma_20":82.86,"sma_60":82.86,"sma_120":82.87},{"date":"2026-02-17","open":81.59,"high":81.6,"low":81.57,"close":81.58,"volume":3291372,"rsi_14":57.29,"sma_20":82.87,"sma_60":82.87,"sma_120":82.89},{"date":"2026-02-18","open":81.54,"high":81.56,"low":81.54,"close":81.54,"volume":2145500,"rsi_14":54.46,"sma_20":82.88,"sma_60":82.87,"sma_120":82.89},{"date":"2026-02-19","open":81.53,"high":81.57,"low":81.53,"close":81.54,"volume":2653900,"rsi_14":53.06,"sma_20":82.88,"sma_60":82.87,"sma_120":82.89},{"date":"2026-02-20","open":81.57,"high":81.57,"low":81.53,"close":81.55,"volume":3451937,"rsi_14":50.0,"sma_20":82.89,"sma_60":82.87,"sma_120":82.89},{"date":"2026-02-23","open":81.57,"high":81.63,"low":81.56,"close":81.61,"volume":2809000,"rsi_14":75.71,"sma_20":82.9,"sma_60":82.87,"sma_120":82.89},{"date":"2026-02-24","open":81.6,"high":81.62,"low":81.58,"close":81.61,"volume":5223900,"rsi_14":65.33,"sma_20":82.89,"sma_60":82.87,"sma_120":82.88},{"date":"2026-02-25","open":81.58,"high":81.59,"low":81.57,"close":81.59,"volume":4473924,"rsi_14":73.13,"sma_20":82.92,"sma_60":82.87,"sma_120":82.9},{"date":"2026-02-26","open":81.58,"high":81.64,"low":81.58,"close":81.62,"volume":7833507,"rsi_14":63.16,"sma_20":82.91,"sma_60":82.88,"sma_120":82.89},{"date":"2026-02-27","open":81.71,"high":81.75,"low":81.7,"close":81.73,"volume":5655069,"rsi_14":72.84,"sma_20":82.92,"sma_60":82.88,"sma_120":82.89},{"date":"2026-03-02","open":81.66,"high":81.67,"low":81.57,"close":81.59,"volume":7067865,"rsi_14":46.6,"sma_20":82.93,"sma_60":82.87,"sma_120":82.9},{"date":"2026-03-03","open":81.5,"high":81.6,"low":81.48,"close":81.58,"volume":5816677,"rsi_14":43.43,"sma_20":82.94,"sma_60":82.87,"sma_120":82.9},{"date":"2026-03-04","open":81.57,"high":81.58,"low":81.51,"close":81.53,"volume":5024933,"rsi_14":46.15,"sma_20":82.91,"sma_60":82.88,"sma_120":82.89},{"date":"2026-03-05","open":81.46,"high":81.49,"low":81.44,"close":81.47,"volume":7137122,"rsi_14":45.0,"sma_20":82.91,"sma_60":82.88,"sma_120":82.89},{"date":"2026-03-06","open":81.45,"high":81.58,"low":81.45,"close":81.51,"volume":5750090,"rsi_14":41.07,"sma_20":82.9,"sma_60":82.88,"sma_120":82.89},{"date":"2026-03-09","open":81.48,"high":81.56,"low":81.45,"close":81.55,"volume":4898824,"rsi_14":34.88,"sma_20":82.93,"sma_60":82.87,"sma_120":82.89},{"date":"2026-03-10","open":81.55,"high":81.58,"low":81.49,"close":81.5,"volume":5098922,"rsi_14":34.88,"sma_20":82.92,"sma_60":82.87,"sma_120":82.89},{"date":"2026-03-11","open":81.46,"high":81.47,"low":81.42,"close":81.42,"volume":3976924,"rsi_14":29.0,"sma_20":82.89,"sma_60":82.87,"sma_120":82.89},{"date":"2026-03-12","open":81.39,"high":81.41,"low":81.25,"close":81.28,"volume":8505370,"rsi_14":27.1,"sma_20":82.89,"sma_60":82.86,"sma_120":82.88},{"date":"2026-03-13","open":81.38,"high":81.39,"low":81.31,"close":81.33,"volume":7184093,"rsi_14":30.36,"sma_20":82.86,"sma_60":82.86,"sma_120":82.88},{"date":"2026-03-16","open":81.42,"high":81.43,"low":81.37,"close":81.43,"volume":4785615,"rsi_14":32.17,"sma_20":82.84,"sma_60":82.85,"sma_120":82.88},{"date":"2026-03-17","open":81.43,"high":81.46,"low":81.43,"close":81.44,"volume":3379675,"rsi_14":33.33,"sma_20":82.83,"sma_60":82.84,"sma_120":82.88},{"date":"2026-03-18","open":81.38,"high":81.41,"low":81.29,"close":81.29,"volume":5624608,"rsi_14":27.78,"sma_20":82.81,"sma_60":82.83,"sma_120":82.88},{"date":"2026-03-19","open":81.17,"high":81.31,"low":81.15,"close":81.27,"volume":12151285,"rsi_14":20.51,"sma_20":82.78,"sma_60":82.82,"sma_120":82.88},{"date":"2026-03-20","open":81.15,"high":81.16,"low":81.07,"close":81.1,"volume":11512259,"rsi_14":24.49,"sma_20":82.75,"sma_60":82.81,"sma_120":82.87},{"date":"2026-03-23","open":81.14,"high":81.27,"low":81.12,"close":81.21,"volume":8918051,"rsi_14":33.03,"sma_20":82.72,"sma_60":82.81,"sma_120":82.87},{"date":"2026-03-24","open":81.11,"high":81.17,"low":81.05,"close":81.1,"volume":8547155,"rsi_14":31.03,"sma_20":82.68,"sma_60":82.8,"sma_120":82.86},{"date":"2026-03-25","open":81.18,"high":81.21,"low":81.15,"close":81.18,"volume":5556036,"rsi_14":37.82,"sma_20":82.65,"sma_60":82.79,"sma_120":82.86},{"date":"2026-03-26","open":81.11,"high":81.14,"low":81.01,"close":81.01,"volume":7405870,"rsi_14":30.83,"sma_20":82.61,"sma_60":82.78,"sma_120":82.85},{"date":"2026-03-27","open":81.07,"high":81.17,"low":81.07,"close":81.17,"volume":7966358,"rsi_14":36.99,"sma_20":82.57,"sma_60":82.78,"sma_120":82.85},{"date":"2026-03-30","open":81.26,"high":81.32,"low":81.25,"close":81.28,"volume":5461177,"rsi_14":42.76,"sma_20":82.55,"sma_60":82.77,"sma_120":82.84},{"date":"2026-03-31","open":81.37,"high":81.4,"low":81.33,"close":81.35,"volume":10880069,"rsi_14":47.68,"sma_20":82.54,"sma_60":82.77,"sma_120":82.84},{"date":"2026-04-01","open":81.34,"high":81.38,"low":81.32,"close":81.35,"volume":7672042,"rsi_14":44.44,"sma_20":82.52,"sma_60":82.76,"sma_120":82.83},{"date":"2026-04-02","open":81.36,"high":81.41,"low":81.35,"close":81.39,"volume":4735173,"rsi_14":44.1,"sma_20":82.5,"sma_60":82.75,"sma_120":82.83},{"date":"2026-04-06","open":81.32,"high":81.34,"low":81.29,"close":81.31,"volume":3659922,"rsi_14":38.36,"sma_20":82.48,"sma_60":82.74,"sma_120":82.82},{"date":"2026-04-07","open":81.33,"high":81.4,"low":81.28,"close":81.37,"volume":3130471,"rsi_14":40.24,"sma_20":82.46,"sma_60":82.73,"sma_120":82.82},{"date":"2026-04-08","open":81.51,"high":81.51,"low":81.42,"close":81.45,"volume":6026830,"rsi_14":47.13,"sma_20":82.44,"sma_60":82.72,"sma_120":82.82},{"date":"2026-04-09","open":81.45,"high":81.51,"low":81.42,"close":81.47,"volume":6123474,"rsi_14":48.41,"sma_20":82.43,"sma_60":82.71,"sma_120":82.81},{"date":"2026-04-10","open":81.48,"high":81.48,"low":81.43,"close":81.44,"volume":5766644,"rsi_14":53.52,"sma_20":82.43,"sma_60":82.71,"sma_120":82.81},{"date":"2026-04-13","open":81.46,"high":81.5,"low":81.43,"close":81.5,"volume":2919868,"rsi_14":51.47,"sma_20":82.42,"sma_60":82.7,"sma_120":82.8},{"date":"2026-04-14","open":81.49,"high":81.56,"low":81.48,"close":81.56,"volume":3521048,"rsi_14":58.46,"sma_20":82.42,"sma_60":82.7,"sma_120":82.8},{"date":"2026-04-15","open":81.55,"high":81.55,"low":81.51,"close":81.54,"volume":3072829,"rsi_14":54.47,"sma_20":82.41,"sma_60":82.7,"sma_120":82.8},{"date":"2026-04-16","open":81.56,"high":81.56,"low":81.51,"close":81.51,"volume":2875612,"rsi_14":62.04,"sma_20":82.41,"sma_60":82.69,"sma_120":82.79},{"date":"2026-04-17","open":81.63,"high":81.68,"low":81.62,"close":81.66,"volume":4856664,"rsi_14":61.68,"sma_20":82.42,"sma_60":82.69,"sma_120":82.79},{"date":"2026-04-20","open":81.65,"high":81.65,"low":81.61,"close":81.62,"volume":1800409,"rsi_14":55.0,"sma_20":82.43,"sma_60":82.68,"sma_120":82.79},{"date":"2026-04-21","open":81.59,"high":81.59,"low":81.51,"close":81.51,"volume":3375628,"rsi_14":45.71,"sma_20":82.43,"sma_60":82.68,"sma_120":82.79},{"date":"2026-04-22","open":81.58,"high":81.58,"low":81.54,"close":81.55,"volume":2126090,"rsi_14":61.9,"sma_20":82.44,"sma_60":82.67,"sma_120":82.79},{"date":"2026-04-23","open":81.55,"high":81.56,"low":81.48,"close":81.51,"volume":3086101,"rsi_14":57.14,"sma_20":82.45,"sma_60":82.67,"sma_120":82.78},{"date":"2026-04-24","open":81.54,"high":81.61,"low":81.52,"close":81.6,"volume":3271874,"rsi_14":67.06,"sma_20":82.47,"sma_60":82.66,"sma_120":82.78},{"date":"2026-04-27","open":81.59,"high":81.6,"low":81.56,"close":81.58,"volume":2376376,"rsi_14":62.96,"sma_20":82.47,"sma_60":82.65,"sma_120":82.78},{"date":"2026-04-28","open":81.55,"high":81.56,"low":81.52,"close":81.53,"volume":4175907,"rsi_14":55.13,"sma_20":82.47,"sma_60":82.65,"sma_120":82.77},{"date":"2026-04-29","open":81.5,"high":81.5,"low":81.39,"close":81.42,"volume":4900948,"rsi_14":47.13,"sma_20":82.46,"sma_60":82.64,"sma_120":82.77},{"date":"2026-04-30","open":81.5,"high":81.52,"low":81.48,"close":81.51,"volume":4183183,"rsi_14":53.76,"sma_20":82.47,"sma_60":82.63,"sma_120":82.76},{"date":"2026-05-01","open":81.5,"high":81.58,"low":81.49,"close":81.52,"volume":2996074,"rsi_14":40.0,"sma_20":82.47,"sma_60":82.62,"sma_120":82.76},{"date":"2026-05-04","open":81.48,"high":81.48,"low":81.37,"close":81.42,"volume":4021123,"rsi_14":33.33,"sma_20":82.46,"sma_60":82.61,"sma_120":82.75},{"date":"2026-05-05","open":81.46,"high":81.49,"low":81.45,"close":81.46,"volume":3736666,"rsi_14":36.21,"sma_20":82.45,"sma_60":82.6,"sma_120":82.74},{"date":"2026-05-06","open":81.56,"high":81.58,"low":81.54,"close":81.57,"volume":2842339,"rsi_14":42.74,"sma_20":82.45,"sma_60":82.59,"sma_120":82.74},{"date":"2026-05-07","open":81.62,"high":81.63,"low":81.49,"close":81.5,"volume":2564841,"rsi_14":32.17,"sma_20":82.44,"sma_60":82.58,"sma_120":82.73},{"date":"2026-05-08","open":81.6,"high":81.6,"low":81.56,"close":81.57,"volume":1597900,"rsi_14":37.29,"sma_20":82.43,"sma_60":82.58,"sma_120":82.72},{"date":"2026-05-11","open":81.55,"high":81.56,"low":81.49,"close":81.49,"volume":1693984,"rsi_14":38.6,"sma_20":82.42,"sma_60":82.57,"sma_120":82.71},{"date":"2026-05-12","open":81.45,"high":81.45,"low":81.42,"close":81.43,"volume":3292279,"rsi_14":34.48,"sma_20":82.4,"sma_60":82.55,"sma_120":82.71},{"date":"2026-05-13","open":81.45,"high":81.47,"low":81.41,"close":81.46,"volume":2667479,"rsi_14":37.39,"sma_20":82.38,"sma_60":82.54,"sma_120":82.7},{"date":"2026-05-14","open":81.49,"high":81.5,"low":81.42,"close":81.43,"volume":2185576,"rsi_14":31.19,"sma_20":82.37,"sma_60":82.53,"sma_120":82.69},{"date":"2026-05-15","open":81.36,"high":81.37,"low":81.33,"close":81.33,"volume":3543592,"rsi_14":29.06,"sma_20":82.34,"sma_60":82.51,"sma_120":82.68},{"date":"2026-05-18","open":81.38,"high":81.41,"low":81.33,"close":81.37,"volume":3800959,"rsi_14":32.76,"sma_20":82.31,"sma_60":82.5,"sma_120":82.68},{"date":"2026-05-19","open":81.31,"high":81.34,"low":81.27,"close":81.31,"volume":3046904,"rsi_14":34.23,"sma_20":82.29,"sma_60":82.48,"sma_120":82.67},{"date":"2026-05-20","open":81.31,"high":81.46,"low":81.31,"close":81.42,"volume":6896837,"rsi_14":35.4,"sma_20":82.27,"sma_60":82.47,"sma_120":82.67},{"date":"2026-05-21","open":81.34,"high":81.43,"low":81.32,"close":81.41,"volume":5047294,"rsi_14":43.96,"sma_20":82.26,"sma_60":82.45,"sma_120":82.66},{"date":"2026-05-22","open":81.44,"high":81.44,"low":81.33,"close":81.39,"volume":2722348,"rsi_14":48.19,"sma_20":82.23,"sma_60":82.44,"sma_120":82.66},{"date":"2026-05-26","open":81.47,"high":81.48,"low":81.43,"close":81.48,"volume":2783587,"rsi_14":51.14,"sma_20":82.22,"sma_60":82.42,"sma_120":82.65},{"date":"2026-05-27","open":81.49,"high":81.51,"low":81.48,"close":81.49,"volume":2002423,"rsi_14":44.87,"sma_20":82.2,"sma_60":82.41,"sma_120":82.65},{"date":"2026-05-28","open":81.49,"high":81.56,"low":81.48,"close":81.53,"volume":2578905,"rsi_14":52.0,"sma_20":82.2,"sma_60":82.4,"sma_120":82.64},{"date":"2026-05-29","open":81.57,"high":81.6,"low":81.55,"close":81.57,"volume":2521444,"rsi_14":50.0,"sma_20":82.19,"sma_60":82.39,"sma_120":82.64},{"date":"2026-06-01","open":81.49,"high":81.53,"low":81.45,"close":81.52,"volume":2953214,"rsi_14":38.71,"sma_20":82.18,"sma_60":82.38,"sma_120":82.63},{"date":"2026-06-02","open":81.55,"high":81.55,"low":81.51,"close":81.52,"volume":1890906,"rsi_14":41.38,"sma_20":82.17,"sma_60":82.37,"sma_120":82.62},{"date":"2026-06-03","open":81.48,"high":81.5,"low":81.46,"close":81.48,"volume":3261732,"rsi_14":37.5,"sma_20":82.16,"sma_60":82.36,"sma_120":82.62},{"date":"2026-06-04","open":81.56,"high":81.57,"low":81.53,"close":81.54,"volume":3010561,"rsi_14":42.86,"sma_20":82.14,"sma_60":82.34,"sma_120":82.61},{"date":"2026-06-05","open":81.43,"high":81.44,"low":81.37,"close":81.37,"volume":5008142,"rsi_14":39.8,"sma_20":82.13,"sma_60":82.33,"sma_120":82.6},{"date":"2026-06-08","open":81.44,"high":81.46,"low":81.4,"close":81.41,"volume":5010199,"rsi_14":39.8,"sma_20":82.11,"sma_60":82.32,"sma_120":82.59},{"date":"2026-06-09","open":81.45,"high":81.49,"low":81.43,"close":81.45,"volume":3242449,"rsi_14":44.79,"sma_20":82.09,"sma_60":82.31,"sma_120":82.58},{"date":"2026-06-10","open":81.48,"high":81.5,"low":81.45,"close":81.45,"volume":3446573,"rsi_14":37.65,"sma_20":82.08,"sma_60":82.3,"sma_120":82.57},{"date":"2026-06-11","open":81.47,"high":81.61,"low":81.45,"close":81.6,"volume":4527991,"rsi_14":47.47,"sma_20":82.08,"sma_60":82.29,"sma_120":82.57},{"date":"2026-06-12","open":81.58,"high":81.6,"low":81.54,"close":81.58,"volume":3967427,"rsi_14":47.47,"sma_20":82.07,"sma_60":82.28,"sma_120":82.56},{"date":"2026-06-15","open":81.65,"high":81.66,"low":81.6,"close":81.62,"volume":3625922,"rsi_14":44.68,"sma_20":82.07,"sma_60":82.28,"sma_120":82.55},{"date":"2026-06-16","open":81.61,"high":81.66,"low":81.6,"close":81.64,"volume":1766847,"rsi_14":44.97,"sma_20":82.07,"sma_60":82.27,"sma_120":82.55},{"date":"2026-06-17","open":81.62,"high":81.64,"low":81.39,"close":81.39,"volume":5236627,"rsi_14":33.48,"sma_20":82.07,"sma_60":82.26,"sma_120":82.54},{"date":"2026-06-18","open":81.5,"high":81.55,"low":81.49,"close":81.5,"volume":3044203,"rsi_14":37.3,"sma_20":82.06,"sma_60":82.26,"sma_120":82.53},{"date":"2026-06-22","open":81.44,"high":81.46,"low":81.42,"close":81.42,"volume":2502149,"rsi_14":45.05,"sma_20":82.05,"sma_60":82.25,"sma_120":82.52},{"date":"2026-06-23","open":81.48,"high":81.51,"low":81.48,"close":81.48,"volume":6606785,"rsi_14":48.13,"sma_20":82.04,"sma_60":82.25,"sma_120":82.51},{"date":"2026-06-24","open":81.56,"high":81.6,"low":81.55,"close":81.58,"volume":3660404,"rsi_14":54.42,"sma_20":82.03,"sma_60":82.24,"sma_120":82.51},{"date":"2026-06-25","open":81.62,"high":81.66,"low":81.6,"close":81.6,"volume":4011969,"rsi_14":52.75,"sma_20":82.03,"sma_60":82.23,"sma_120":82.5},{"date":"2026-06-26","open":81.67,"high":81.72,"low":81.67,"close":81.7,"volume":2949017,"rsi_14":66.18,"sma_20":82.02,"sma_60":82.23,"sma_120":82.5},{"date":"2026-06-29","open":81.68,"high":81.68,"low":81.65,"close":81.68,"volume":2234617,"rsi_14":63.5,"sma_20":82.02,"sma_60":82.23,"sma_120":82.5},{"date":"2026-06-30","open":81.66,"high":81.66,"low":81.61,"close":81.62,"volume":3358822,"rsi_14":58.33,"sma_20":82.02,"sma_60":82.22,"sma_120":82.49},{"date":"2026-07-01","open":81.61,"high":81.65,"low":81.58,"close":81.59,"volume":3433657,"rsi_14":46.12,"sma_20":82.01,"sma_60":82.21,"sma_120":82.48},{"date":"2026-07-02","open":81.68,"high":81.72,"low":81.67,"close":81.69,"volume":3507924,"rsi_14":43.95,"sma_20":82.01,"sma_60":82.21,"sma_120":82.47},{"date":"2026-07-06","open":81.71,"high":81.73,"low":81.69,"close":81.73,"volume":5755716,"rsi_14":46.43,"sma_20":82.01,"sma_60":82.2,"sma_120":82.46},{"date":"2026-07-07","open":81.69,"high":81.7,"low":81.61,"close":81.61,"volume":3199616,"rsi_14":40.67,"sma_20":82.01,"sma_60":82.19,"sma_120":82.45},{"date":"2026-07-08","open":81.61,"high":81.61,"low":81.56,"close":81.59,"volume":2179344,"rsi_14":39.41,"sma_20":82.01,"sma_60":82.18,"sma_120":82.44},{"date":"2026-07-09","open":81.64,"high":81.69,"low":81.63,"close":81.66,"volume":2645963,"rsi_14":51.28,"sma_20":82.0,"sma_60":82.17,"sma_120":82.44},{"date":"2026-07-10","open":81.66,"high":81.68,"low":81.63,"close":81.63,"volume":2173895,"rsi_14":44.95,"sma_20":82.0,"sma_60":82.16,"sma_120":82.43},{"date":"2026-07-13","open":81.62,"high":81.62,"low":81.54,"close":81.54,"volume":2808922,"rsi_14":44.55,"sma_20":81.99,"sma_60":82.15,"sma_120":82.42},{"date":"2026-07-14","open":81.68,"high":81.71,"low":81.64,"close":81.68,"volume":2767062,"rsi_14":48.31,"sma_20":81.98,"sma_60":82.14,"sma_120":82.41},{"date":"2026-07-15","open":81.72,"high":81.78,"low":81.71,"close":81.75,"volume":5041125,"rsi_14":46.96,"sma_20":81.97,"sma_60":82.13,"sma_120":82.41},{"date":"2026-07-16","open":81.73,"high":81.75,"low":81.71,"close":81.75,"volume":2730721,"rsi_14":46.02,"sma_20":81.97,"sma_60":82.12,"sma_120":82.4},{"date":"2026-07-17","open":81.81,"high":81.84,"low":81.74,"close":81.74,"volume":4355356,"rsi_14":40.38,"sma_20":81.97,"sma_60":82.11,"sma_120":82.39},{"date":"2026-07-20","open":81.74,"high":81.74,"low":81.67,"close":81.7,"volume":2909639,"rsi_14":39.81,"sma_20":81.97,"sma_60":82.1,"sma_120":82.39},{"date":"2026-07-21","open":81.67,"high":81.68,"low":81.63,"close":81.64,"volume":1845259,"rsi_14":39.62,"sma_20":81.97,"sma_60":82.09,"sma_120":82.38},{"date":"2026-07-22","open":81.64,"high":81.64,"low":81.58,"close":81.58,"volume":3168440,"rsi_14":49.41,"sma_20":81.96,"sma_60":82.08,"sma_120":82.37},{"date":"2026-07-23","open":81.53,"high":81.54,"low":81.51,"close":81.52,"volume":3129389,"rsi_14":39.51,"sma_20":81.95,"sma_60":82.07,"sma_120":82.36},{"date":"2026-07-24","open":81.57,"high":81.62,"low":81.56,"close":81.6,"volume":2982796,"rsi_14":42.35,"sma_20":81.94,"sma_60":82.06,"sma_120":82.35},{"date":"2026-07-27","open":81.61,"high":81.64,"low":81.59,"close":81.62,"volume":3071597,"rsi_14":50.67,"sma_20":81.92,"sma_60":82.05,"sma_120":82.34},{"date":"2026-07-28","open":81.66,"high":81.72,"low":81.65,"close":81.69,"volume":2955597,"rsi_14":56.25,"sma_20":81.91,"sma_60":82.04,"sma_120":82.34},{"date":"2026-07-29","open":81.65,"high":81.78,"low":81.61,"close":81.74,"volume":4820725,"rsi_14":55.13,"sma_20":81.9,"sma_60":82.03,"sma_120":82.33},{"date":"2026-07-30","open":81.77,"high":81.79,"low":81.75,"close":81.76,"volume":3451880,"rsi_14":58.44,"sma_20":81.91,"sma_60":82.03,"sma_120":82.32},{"date":"2026-07-31","open":81.71,"high":81.75,"low":81.69,"close":81.75,"volume":3142342,"rsi_14":65.22,"sma_20":81.91,"sma_60":82.03,"sma_120":82.31},{"date":"2026-08-03","open":81.78,"high":81.78,"low":81.75,"close":81.77,"volume":4866893,"rsi_14":39.74,"sma_20":81.9,"sma_60":82.02,"sma_120":82.31},{"date":"2026-08-04","open":81.86,"high":81.88,"low":81.85,"close":81.87,"volume":5719102,"rsi_14":41.98,"sma_20":81.9,"sma_60":82.01,"sma_120":82.3},{"date":"2026-08-05","open":81.85,"high":81.9,"low":81.84,"close":81.9,"volume":5430191,"rsi_14":44.05,"sma_20":81.91,"sma_60":82.01,"sma_120":82.29},{"date":"2026-08-06","open":81.86,"high":81.86,"low":81.8,"close":81.8,"volume":4636179,"rsi_14":39.78,"sma_20":81.9,"sma_60":82.0,"sma_120":82.29},{"date":"2026-08-07","open":81.94,"high":81.94,"low":81.89,"close":81.92,"volume":2939607,"rsi_14":48.28,"sma_20":81.9,"sma_60":82.0,"sma_120":82.28},{"date":"2026-08-10","open":81.88,"high":81.88,"low":81.85,"close":81.86,"volume":1629200,"rsi_14":48.28,"sma_20":81.91,"sma_60":81.99,"sma_120":82.27},{"date":"2026-08-11","open":81.89,"high":81.91,"low":81.87,"close":81.87,"volume":2541614},{"date":"2026-08-12","open":81.97,"high":81.97,"low":81.92,"close":81.92,"volume":1930758,"rsi_14":57.81,"sma_20":81.9,"sma_60":81.98,"sma_120":82.25},{"date":"2026-08-13","open":82.01,"high":82.05,"low":82.01,"close":82.03,"volume":1700609,"rsi_14":59.09,"sma_20":81.9,"sma_60":81.98,"sma_120":82.24},{"date":"2026-08-14","open":82.07,"high":82.08,"low":82.0,"close":82.0,"volume":1945729,"rsi_14":56.5,"sma_20":81.9,"sma_60":81.98,"sma_120":82.23},{"date":"2026-08-17","open":82.01,"high":82.04,"low":82.0,"close":82.0,"volume":2912585,"rsi_14":53.23,"sma_20":81.9,"sma_60":81.98,"sma_120":82.22},{"date":"2026-08-18","open":82.0,"high":82.04,"low":81.98,"close":82.02,"volume":2401995,"rsi_14":51.67,"sma_20":81.91,"sma_60":81.98,"sma_120":82.21},{"date":"2026-08-19","open":82.04,"high":82.06,"low":81.99,"close":82.06,"volume":6417350,"rsi_14":52.72,"sma_20":81.92,"sma_60":81.98,"sma_120":82.21},{"date":"2026-08-20","open":82.01,"high":82.04,"low":82.0,"close":82.02,"volume":2248570,"rsi_14":51.05,"sma_20":81.93,"sma_60":81.97,"sma_120":82.2},{"date":"2026-08-21","open":82.02,"high":82.03,"low":81.97,"close":82.0,"volume":2088812,"rsi_14":65.54,"sma_20":81.94,"sma_60":81.97,"sma_120":82.19},{"date":"2026-08-24","open":82.0,"high":82.02,"low":81.99,"close":82.0,"volume":3587874},{"date":"2026-08-25","open":82.04,"high":82.1,"low":82.04,"close":82.08,"volume":1972074,"rsi_14":62.86,"sma_20":81.96,"sma_60":81.96,"sma_120":82.18},{"date":"2026-08-26","open":82.06,"high":82.06,"low":82.03,"close":82.05,"volume":5500594,"rsi_14":69.84,"sma_20":81.96,"sma_60":81.96,"sma_120":82.17},{"date":"2026-08-27","open":82.06,"high":82.07,"low":82.03,"close":82.03,"volume":3814342,"rsi_14":60.95,"sma_20":81.96,"sma_60":81.96,"sma_120":82.17},{"date":"2026-08-28","open":82.05,"high":82.08,"low":81.88,"close":81.89,"volume":5757888,"rsi_14":52.89,"sma_20":81.95,"sma_60":81.96,"sma_120":82.16},{"date":"2026-08-31","open":81.92,"high":81.92,"low":81.89,"close":81.89,"volume":4603990,"rsi_14":51.69,"sma_20":81.96,"sma_60":81.96,"sma_120":82.15},{"date":"2026-09-01","open":81.62,"high":81.66,"low":81.59,"close":81.59,"volume":9411162,"rsi_14":30.36,"sma_20":81.95,"sma_60":81.95,"sma_120":82.14},{"date":"2026-09-02","open":81.63,"high":81.64,"low":81.61,"close":81.64,"volume":2705112},{"date":"2026-09-03","open":81.73,"high":81.74,"low":81.69,"close":81.71,"volume":3601494,"rsi_14":32.32,"sma_20":81.93,"sma_60":81.94,"sma_120":82.13},{"date":"2026-09-04","open":81.67,"high":81.71,"low":81.67,"close":81.69,"volume":2480143,"rsi_14":31.55,"sma_20":81.92,"sma_60":81.94,"sma_120":82.12},{"date":"2026-09-08","open":81.7,"high":81.7,"low":81.65,"close":81.66,"volume":4279894,"rsi_14":28.82,"sma_20":81.91,"sma_60":81.93,"sma_120":82.11},{"date":"2026-09-09","open":81.65,"high":81.67,"low":81.62,"close":81.62,"volume":2617460,"rsi_14":24.26,"sma_20":81.9,"sma_60":81.93,"sma_120":82.1},{"date":"2026-09-10","open":81.52,"high":81.52,"low":81.42,"close":81.42,"volume":6241209,"rsi_14":20.3,"sma_20":81.87,"sma_60":81.91,"sma_120":82.1},{"date":"2026-09-11","open":81.43,"high":81.45,"low":81.34,"close":81.37,"volume":5934474,"rsi_14":19.71,"sma_20":81.84,"sma_60":81.9,"sma_120":82.09},{"date":"2026-09-14","open":81.35,"high":81.42,"low":81.3,"close":81.34,"volume":4593011,"rsi_14":19.25,"sma_20":81.8,"sma_60":81.89,"sma_120":82.08},{"date":"2026-09-15","open":81.35,"high":81.36,"low":81.31,"close":81.31,"volume":6421051},{"date":"2026-09-16","open":81.38,"high":81.44,"low":81.24,"close":81.24,"volume":4029544,"rsi_14":11.43,"sma_20":81.73,"sma_60":81.87,"sma_120":82.06},{"date":"2026-09-17","open":81.34,"high":81.36,"low":81.31,"close":81.36,"volume":5748707,"rsi_14":20.78,"sma_20":81.7,"sma_60":81.86,"sma_120":82.05},{"date":"2026-09-18","open":81.28,"high":81.29,"low":81.24,"close":81.24,"volume":7705524,"rsi_14":21.24,"sma_20":81.66,"sma_60":81.85,"sma_120":82.04},{"date":"2026-09-21","open":81.31,"high":81.31,"low":81.28,"close":81.29,"volume":3972314,"rsi_14":24.58,"sma_20":81.62,"sma_60":81.83,"sma_120":82.03},{"date":"2026-09-22","open":81.3,"high":81.32,"low":81.27,"close":81.32,"volume":4631043},{"date":"2026-09-23","open":81.27,"high":81.28,"low":81.05,"close":81.12,"volume":5622409,"rsi_14":25.47,"sma_20":81.54,"sma_60":81.8,"sma_120":82.01},{"date":"2026-09-24","open":81.19,"high":81.2,"low":81.09,"close":81.09,"volume":5182248,"rsi_14":19.61,"sma_20":81.49,"sma_60":81.78,"sma_120":82.0},{"date":"2026-09-25","open":81.16,"high":81.22,"low":81.13,"close":81.21,"volume":3353646,"rsi_14":28.57,"sma_20":81.45,"sma_60":81.77,"sma_120":81.99},{"date":"2026-09-28","open":80.89,"high":80.92,"low":80.83,"close":80.87,"volume":9329593,"rsi_14":26.89,"sma_20":81.41,"sma_60":81.76,"sma_120":81.98},{"date":"2026-09-29","open":80.88,"high":80.94,"low":80.85,"close":80.92,"volume":5521959,"rsi_14":30.71,"sma_20":81.37,"sma_60":81.75,"sma_120":81.97},{"date":"2026-09-30","open":81.01,"high":81.02,"low":80.93,"close":80.96,"volume":5029216,"rsi_14":39.42,"sma_20":81.36,"sma_60":81.74,"sma_120":81.96},{"date":"2026-10-01","open":80.97,"high":81.15,"low":80.95,"close":81.1,"volume":6805475,"rsi_14":37.61,"sma_20":81.33,"sma_60":81.72,"sma_120":81.95},{"date":"2026-10-02","open":81.17,"high":81.18,"low":81.03,"close":81.05,"volume":3366952,"rsi_14":36.94,"sma_20":81.3,"sma_60":81.71,"sma_120":81.94},{"date":"2026-10-05","open":81.07,"high":81.1,"low":81.03,"close":81.08,"volume":4313713,"rsi_14":39.64,"sma_20":81.26,"sma_60":81.7,"sma_120":81.93},{"date":"2026-10-06","open":81.11,"high":81.15,"low":81.1,"close":81.13,"volume":3552737},{"date":"2026-10-07","open":81.08,"high":81.19,"low":81.07,"close":81.16,"volume":4083794,"rsi_14":40.0,"sma_20":81.22,"sma_60":81.67,"sma_120":81.91},{"date":"2026-10-08","open":81.14,"high":81.23,"low":81.1,"close":81.2,"volume":4078484,"rsi_14":47.83,"sma_20":81.2,"sma_60":81.66,"sma_120":81.89},{"date":"2026-10-09","open":81.17,"high":81.2,"low":81.15,"close":81.2,"volume":3054881,"rsi_14":44.83,"sma_20":81.2,"sma_60":81.64,"sma_120":81.88},{"date":"2026-10-12","open":81.18,"high":81.19,"low":81.16,"close":81.17,"volume":2327558,"rsi_14":41.38,"sma_20":81.19,"sma_60":81.63,"sma_120":81.87},{"date":"2026-10-13","open":81.2,"high":81.22,"low":81.16,"close":81.19,"volume":3181137,"rsi_14":55.07,"sma_20":81.18,"sma_60":81.62,"sma_120":81.86},{"date":"2026-10-14","open":81.04,"high":81.21,"low":81.03,"close":81.17,"volume":3728583,"rsi_14":55.88,"sma_20":81.18,"sma_60":81.61,"sma_120":81.85},{"date":"2026-10-15","open":81.34,"high":81.38,"low":81.26,"close":81.29,"volume":7633646,"rsi_14":55.88,"sma_20":81.17,"sma_60":81.6,"sma_120":81.84},{"date":"2026-10-16","open":81.3,"high":81.38,"low":81.28,"close":81.36,"volume":3278653,"rsi_14":69.23,"sma_20":81.18,"sma_60":81.59,"sma_120":81.83},{"date":"2026-10-19","open":81.34,"high":81.36,"low":81.29,"close":81.31,"volume":3454160,"rsi_14":61.54,"sma_20":81.18,"sma_60":81.58,"sma_120":81.82},{"date":"2026-10-20","open":81.31,"high":81.37,"low":81.28,"close":81.3,"volume":2592576,"rsi_14":58.06,"sma_20":81.18,"sma_60":81.57,"sma_120":81.81},{"date":"2026-10-21","open":81.32,"high":81.35,"low":81.24,"close":81.29,"volume":2293198,"rsi_14":67.92,"sma_20":81.19,"sma_60":81.56,"sma_120":81.8},{"date":"2026-10-22","open":81.41,"high":81.56,"low":81.38,"close":81.52,"volume":4310726,"rsi_14":83.1,"sma_20":81.21,"sma_60":81.55,"sma_120":81.79},{"date":"2026-10-23","open":81.54,"high":81.54,"low":81.47,"close":81.5,"volume":3485976,"rsi_14":80.0,"sma_20":81.22,"sma_60":81.54,"sma_120":81.79}],"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 1-3 Year Treasury Bond ETF","phase":"above-fold","symbol_resolved":true}