{"status":"ok","report":{"price_analysis":{"current":79.25,"change_1d":-0.3,"change_7d":0.8,"change_30d":-0.4,"high_30d":80.01,"low_30d":77.61,"position_in_range":68.0,"support":77.85,"resistance":79.77},"summary":"Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares(VCIT)은(는) Corporate Bond를 추종하는 ETF입니다, 순자산 $68.73B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 74.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.11)가 시그널선(-0.29)을 상회합니다(골든크로스). SMA20 79, SMA60 80 — 혼조세입니다. 볼린저밴드 78~79 (현재 위치 95%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":74.04580152671774,"macd":-0.11427853484401851,"macd_signal":-0.2917358638244405,"sma_20":78.5525,"sma_60":79.92650000000002,"bb_upper":79.32887297737621,"bb_lower":77.77612702262378,"atr_14":0.4151285714285708},"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":64,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":74.0,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"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 74 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 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.4655,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.47,"summary":"배당수익률 4.47%","metrics":[{"name":"배당수익률","value":4.47,"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":"2026-10-24T01:37:11.116061+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Corporate Bond","issuer":"Vanguard","category":"Corporate Bond","expense_ratio":0.03,"aum":68725826000.0,"aum_display":"$68.73B","dividend_yield":4.75,"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":79.25,"change_pct":-0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":89.07},{"date":"2016-10-25","close":89.08},{"date":"2016-10-26","close":88.87},{"date":"2016-10-27","close":88.56},{"date":"2016-10-28","close":88.53},{"date":"2016-10-31","close":88.56},{"date":"2016-11-01","close":88.27},{"date":"2016-11-02","close":88.35},{"date":"2016-11-03","close":88.28},{"date":"2016-11-04","close":88.45},{"date":"2016-11-07","close":88.33},{"date":"2016-11-08","close":88.14},{"date":"2016-11-09","close":87.21},{"date":"2016-11-10","close":87.06},{"date":"2016-11-11","close":86.82},{"date":"2016-11-14","close":86.3},{"date":"2016-11-15","close":86.52},{"date":"2016-11-16","close":86.68},{"date":"2016-11-17","close":86.33},{"date":"2016-11-18","close":85.79},{"date":"2016-11-21","close":85.81},{"date":"2016-11-22","close":86.0},{"date":"2016-11-23","close":85.64},{"date":"2016-11-25","close":85.59},{"date":"2016-11-28","close":85.86},{"date":"2016-11-29","close":85.95},{"date":"2016-11-30","close":85.69},{"date":"2016-12-01","close":85.24},{"date":"2016-12-02","close":85.55},{"date":"2016-12-05","close":85.64},{"date":"2016-12-06","close":85.68},{"date":"2016-12-07","close":85.89},{"date":"2016-12-08","close":85.72},{"date":"2016-12-09","close":85.6},{"date":"2016-12-12","close":85.44},{"date":"2016-12-13","close":85.45},{"date":"2016-12-14","close":84.92},{"date":"2016-12-15","close":84.74},{"date":"2016-12-16","close":84.8},{"date":"2016-12-19","close":85.13},{"date":"2016-12-20","close":85.03},{"date":"2016-12-21","close":85.22},{"date":"2016-12-22","close":84.95},{"date":"2016-12-23","close":85.02},{"date":"2016-12-27","close":84.98},{"date":"2016-12-28","close":85.2},{"date":"2016-12-29","close":85.42},{"date":"2016-12-30","close":85.7},{"date":"2017-01-03","close":85.62},{"date":"2017-01-04","close":85.9},{"date":"2017-01-05","close":86.24},{"date":"2017-01-06","close":85.81},{"date":"2017-01-09","close":86.01},{"date":"2017-01-10","close":86.08},{"date":"2017-01-11","close":86.145},{"date":"2017-01-12","close":86.175},{"date":"2017-01-13","close":86.01},{"date":"2017-01-17","close":86.31},{"date":"2017-01-18","close":85.93},{"date":"2017-01-19","close":85.69},{"date":"2017-01-20","close":85.79},{"date":"2017-01-23","close":86.15},{"date":"2017-01-24","close":85.87},{"date":"2017-01-25","close":85.63},{"date":"2017-01-26","close":85.78},{"date":"2017-01-27","close":85.88},{"date":"2017-01-30","close":85.74},{"date":"2017-01-31","close":86.01},{"date":"2017-02-01","close":85.61},{"date":"2017-02-02","close":85.68},{"date":"2017-02-03","close":85.79},{"date":"2017-02-06","close":86.12},{"date":"2017-02-07","close":86.23},{"date":"2017-02-08","close":86.4},{"date":"2017-02-09","close":86.08},{"date":"2017-02-10","close":86.08},{"date":"2017-02-13","close":86.0},{"date":"2017-02-14","close":85.82},{"date":"2017-02-15","close":85.69},{"date":"2017-02-16","close":86.01},{"date":"2017-02-17","close":86.2},{"date":"2017-02-21","close":86.15},{"date":"2017-02-22","close":86.26},{"date":"2017-02-23","close":86.49},{"date":"2017-02-24","close":86.89},{"date":"2017-02-27","close":86.63},{"date":"2017-02-28","close":86.62},{"date":"2017-03-01","close":86.03},{"date":"2017-03-02","close":85.87},{"date":"2017-03-03","close":85.95},{"date":"2017-03-06","close":85.87},{"date":"2017-03-07","close":85.62},{"date":"2017-03-08","close":85.35},{"date":"2017-03-09","close":84.97},{"date":"2017-03-10","close":85.15},{"date":"2017-03-13","close":84.96},{"date":"2017-03-14","close":85.01},{"date":"2017-03-15","close":85.71},{"date":"2017-03-16","close":85.55},{"date":"2017-03-17","close":85.73},{"date":"2017-03-20","close":85.97},{"date":"2017-03-21","close":86.12},{"date":"2017-03-22","close":86.28},{"date":"2017-03-23","close":86.19},{"date":"2017-03-24","close":86.15},{"date":"2017-03-27","close":86.38},{"date":"2017-03-28","close":86.2},{"date":"2017-03-29","close":86.39},{"date":"2017-03-30","close":86.28},{"date":"2017-03-31","close":86.38},{"date":"2017-04-03","close":86.5},{"date":"2017-04-04","close":86.41},{"date":"2017-04-05","close":86.5},{"date":"2017-04-06","close":86.55},{"date":"2017-04-07","close":86.26},{"date":"2017-04-10","close":86.45},{"date":"2017-04-11","close":86.73},{"date":"2017-04-12","close":86.96},{"date":"2017-04-13","close":87.13},{"date":"2017-04-17","close":87.04},{"date":"2017-04-18","close":87.45},{"date":"2017-04-19","close":87.24},{"date":"2017-04-20","close":87.15},{"date":"2017-04-21","close":87.19},{"date":"2017-04-24","close":87.06},{"date":"2017-04-25","close":86.8},{"date":"2017-04-26","close":87.03},{"date":"2017-04-27","close":87.09},{"date":"2017-04-28","close":87.15},{"date":"2017-05-01","close":86.8},{"date":"2017-05-02","close":86.99},{"date":"2017-05-03","close":86.8},{"date":"2017-05-04","close":86.67},{"date":"2017-05-05","close":86.74},{"date":"2017-05-08","close":86.53},{"date":"2017-05-09","close":86.6},{"date":"2017-05-10","close":86.62},{"date":"2017-05-11","close":86.67},{"date":"2017-05-12","close":87.07},{"date":"2017-05-15","close":87.07},{"date":"2017-05-16","close":87.2},{"date":"2017-05-17","close":87.69},{"date":"2017-05-18","close":87.63},{"date":"2017-05-19","close":87.61},{"date":"2017-05-22","close":87.58},{"date":"2017-05-23","close":87.39},{"date":"2017-05-24","close":87.58},{"date":"2017-05-25","close":87.56},{"date":"2017-05-26","close":87.62},{"date":"2017-05-30","close":87.72},{"date":"2017-05-31","close":87.82},{"date":"2017-06-01","close":87.58},{"date":"2017-06-02","close":87.83},{"date":"2017-06-05","close":87.78},{"date":"2017-06-06","close":87.94},{"date":"2017-06-07","close":87.83},{"date":"2017-06-08","close":87.7},{"date":"2017-06-09","close":87.59},{"date":"2017-06-12","close":87.65},{"date":"2017-06-13","close":87.73},{"date":"2017-06-14","close":88.11},{"date":"2017-06-15","close":87.93},{"date":"2017-06-16","close":88.0},{"date":"2017-06-19","close":87.79},{"date":"2017-06-20","close":87.98},{"date":"2017-06-21","close":87.92},{"date":"2017-06-22","close":88.02},{"date":"2017-06-23","close":88.04},{"date":"2017-06-26","close":88.12},{"date":"2017-06-27","close":87.83},{"date":"2017-06-28","close":87.85},{"date":"2017-06-29","close":87.64},{"date":"2017-06-30","close":87.53},{"date":"2017-07-03","close":87.14},{"date":"2017-07-05","close":87.22},{"date":"2017-07-06","close":87.18},{"date":"2017-07-07","close":87.09},{"date":"2017-07-10","close":87.2},{"date":"2017-07-11","close":87.32},{"date":"2017-07-12","close":87.58},{"date":"2017-07-13","close":87.51},{"date":"2017-07-14","close":87.7},{"date":"2017-07-17","close":87.72},{"date":"2017-07-18","close":88.0},{"date":"2017-07-19","close":87.94},{"date":"2017-07-20","close":88.02},{"date":"2017-07-21","close":88.21},{"date":"2017-07-24","close":88.12},{"date":"2017-07-25","close":87.76},{"date":"2017-07-26","close":88.09},{"date":"2017-07-27","close":87.95},{"date":"2017-07-28","close":88.11},{"date":"2017-07-31","close":88.13},{"date":"2017-08-01","close":88.09},{"date":"2017-08-02","close":88.01},{"date":"2017-08-03","close":88.11},{"date":"2017-08-04","close":87.91},{"date":"2017-08-07","close":87.98},{"date":"2017-08-08","close":87.8},{"date":"2017-08-09","close":87.8},{"date":"2017-08-10","close":87.79},{"date":"2017-08-11","close":87.905},{"date":"2017-08-14","close":87.86},{"date":"2017-08-15","close":87.7},{"date":"2017-08-16","close":88.01},{"date":"2017-08-17","close":88.06},{"date":"2017-08-18","close":88.01},{"date":"2017-08-21","close":88.06},{"date":"2017-08-22","close":87.98},{"date":"2017-08-23","close":88.26},{"date":"2017-08-24","close":88.11},{"date":"2017-08-25","close":88.29},{"date":"2017-08-28","close":88.35},{"date":"2017-08-29","close":88.43},{"date":"2017-08-30","close":88.46},{"date":"2017-08-31","close":88.57},{"date":"2017-09-01","close":88.15},{"date":"2017-09-05","close":88.59},{"date":"2017-09-06","close":88.37},{"date":"2017-09-07","close":88.68},{"date":"2017-09-08","close":88.5},{"date":"2017-09-11","close":88.2},{"date":"2017-09-12","close":88.15},{"date":"2017-09-13","close":88.03},{"date":"2017-09-14","close":88.04},{"date":"2017-09-15","close":88.06},{"date":"2017-09-18","close":87.96},{"date":"2017-09-19","close":88.02},{"date":"2017-09-20","close":87.87},{"date":"2017-09-21","close":87.82},{"date":"2017-09-22","close":87.99},{"date":"2017-09-25","close":88.21},{"date":"2017-09-26","close":88.19},{"date":"2017-09-27","close":87.935},{"date":"2017-09-28","close":88.04},{"date":"2017-09-29","close":88.01},{"date":"2017-10-02","close":87.75},{"date":"2017-10-03","close":87.91},{"date":"2017-10-04","close":88.0},{"date":"2017-10-05","close":87.87},{"date":"2017-10-06","close":87.78},{"date":"2017-10-09","close":87.88},{"date":"2017-10-10","close":87.94},{"date":"2017-10-11","close":87.97},{"date":"2017-10-12","close":87.95},{"date":"2017-10-13","close":88.23},{"date":"2017-10-16","close":88.1},{"date":"2017-10-17","close":88.16},{"date":"2017-10-18","close":88.01},{"date":"2017-10-19","close":88.11},{"date":"2017-10-20","close":87.87},{"date":"2017-10-23","close":87.97},{"date":"2017-10-24","close":87.82},{"date":"2017-10-25","close":87.66},{"date":"2017-10-26","close":87.63},{"date":"2017-10-27","close":87.84},{"date":"2017-10-30","close":88.03},{"date":"2017-10-31","close":87.95},{"date":"2017-11-01","close":87.73},{"date":"2017-11-02","close":87.78},{"date":"2017-11-03","close":87.79},{"date":"2017-11-06","close":87.85},{"date":"2017-11-07","close":87.84},{"date":"2017-11-08","close":87.71},{"date":"2017-11-09","close":87.63},{"date":"2017-11-10","close":87.25},{"date":"2017-11-13","close":87.19},{"date":"2017-11-14","close":87.23},{"date":"2017-11-15","close":87.4},{"date":"2017-11-16","close":87.37},{"date":"2017-11-17","close":87.45},{"date":"2017-11-20","close":87.39},{"date":"2017-11-21","close":87.52},{"date":"2017-11-22","close":87.77},{"date":"2017-11-24","close":87.78},{"date":"2017-11-27","close":87.77},{"date":"2017-11-28","close":87.82},{"date":"2017-11-29","close":87.61},{"date":"2017-11-30","close":87.49},{"date":"2017-12-01","close":87.4},{"date":"2017-12-04","close":87.37},{"date":"2017-12-05","close":87.51},{"date":"2017-12-06","close":87.64},{"date":"2017-12-07","close":87.53},{"date":"2017-12-08","close":87.49},{"date":"2017-12-11","close":87.47},{"date":"2017-12-12","close":87.41},{"date":"2017-12-13","close":87.71},{"date":"2017-12-14","close":87.67},{"date":"2017-12-15","close":87.65},{"date":"2017-12-18","close":87.54},{"date":"2017-12-19","close":87.22},{"date":"2017-12-20","close":87.13},{"date":"2017-12-21","close":87.19},{"date":"2017-12-22","close":87.2},{"date":"2017-12-26","close":87.05},{"date":"2017-12-27","close":87.38},{"date":"2017-12-28","close":87.32},{"date":"2017-12-29","close":87.39},{"date":"2018-01-02","close":63.9687},{"date":"2018-01-03","close":64.0201},{"date":"2018-01-04","close":64.0054},{"date":"2018-01-05","close":63.9614},{"date":"2018-01-08","close":63.9394},{"date":"2018-01-09","close":63.7633},{"date":"2018-01-10","close":63.822},{"date":"2018-01-11","close":63.8513},{"date":"2018-01-12","close":63.8293},{"date":"2018-01-16","close":63.822},{"date":"2018-01-17","close":63.6899},{"date":"2018-01-18","close":63.5431},{"date":"2018-01-19","close":63.3963},{"date":"2018-01-22","close":63.389},{"date":"2018-01-23","close":63.5724},{"date":"2018-01-24","close":63.5064},{"date":"2018-01-25","close":63.6899},{"date":"2018-01-26","close":63.5798},{"date":"2018-01-29","close":63.4257},{"date":"2018-01-30","close":63.3083},{"date":"2018-01-31","close":63.389},{"date":"2018-02-01","close":63.1359},{"date":"2018-02-02","close":62.9593},{"date":"2018-02-05","close":63.1874},{"date":"2018-02-06","close":62.9593},{"date":"2018-02-07","close":62.8342},{"date":"2018-02-08","close":62.6871},{"date":"2018-02-09","close":62.562},{"date":"2018-02-12","close":62.5252},{"date":"2018-02-13","close":62.5105},{"date":"2018-02-14","close":62.2971},{"date":"2018-02-15","close":62.4295},{"date":"2018-02-16","close":62.562},{"date":"2018-02-20","close":62.4295},{"date":"2018-02-21","close":62.2162},{"date":"2018-02-22","close":62.3045},{"date":"2018-02-23","close":62.5105},{"date":"2018-02-26","close":62.6061},{"date":"2018-02-27","close":62.3781},{"date":"2018-02-28","close":62.4222},{"date":"2018-03-01","close":62.4716},{"date":"2018-03-02","close":62.3241},{"date":"2018-03-05","close":62.2651},{"date":"2018-03-06","close":62.3241},{"date":"2018-03-07","close":62.3462},{"date":"2018-03-08","close":62.4126},{"date":"2018-03-09","close":62.2651},{"date":"2018-03-12","close":62.3093},{"date":"2018-03-13","close":62.2946},{"date":"2018-03-14","close":62.3831},{"date":"2018-03-15","close":62.3462},{"date":"2018-03-16","close":62.3905},{"date":"2018-03-19","close":62.243},{"date":"2018-03-20","close":62.088},{"date":"2018-03-21","close":62.0585},{"date":"2018-03-22","close":62.1544},{"date":"2018-03-23","close":62.0733},{"date":"2018-03-26","close":62.0806},{"date":"2018-03-27","close":62.3388},{"date":"2018-03-28","close":62.3905},{"date":"2018-03-29","close":62.5823},{"date":"2018-04-02","close":62.5749},{"date":"2018-04-03","close":62.4195},{"date":"2018-04-04","close":62.4417},{"date":"2018-04-05","close":62.4343},{"date":"2018-04-06","close":62.5823},{"date":"2018-04-09","close":62.6193},{"date":"2018-04-10","close":62.5971},{"date":"2018-04-11","close":62.6489},{"date":"2018-04-12","close":62.5527},{"date":"2018-04-13","close":62.5453},{"date":"2018-04-16","close":62.5009},{"date":"2018-04-17","close":62.5379},{"date":"2018-04-18","close":62.2937},{"date":"2018-04-19","close":62.1679},{"date":"2018-04-20","close":61.9902},{"date":"2018-04-23","close":61.9237},{"date":"2018-04-24","close":61.8571},{"date":"2018-04-25","close":61.7386},{"date":"2018-04-26","close":61.8423},{"date":"2018-04-27","close":61.9459},{"date":"2018-04-30","close":61.9163},{"date":"2018-05-01","close":61.8176},{"date":"2018-05-02","close":61.8398},{"date":"2018-05-03","close":61.8176},{"date":"2018-05-04","close":61.8843},{"date":"2018-05-07","close":61.8769},{"date":"2018-05-08","close":61.7953},{"date":"2018-05-09","close":61.7656},{"date":"2018-05-10","close":61.9214},{"date":"2018-05-11","close":61.9586},{"date":"2018-05-14","close":61.8769},{"date":"2018-05-15","close":61.5578},{"date":"2018-05-16","close":61.4985},{"date":"2018-05-17","close":61.4762},{"date":"2018-05-18","close":61.6543},{"date":"2018-05-21","close":61.684},{"date":"2018-05-22","close":61.6691},{"date":"2018-05-23","close":61.8992},{"date":"2018-05-24","close":62.0328},{"date":"2018-05-25","close":62.1886},{"date":"2018-05-29","close":62.5448},{"date":"2018-05-30","close":62.2628},{"date":"2018-05-31","close":62.2776},{"date":"2018-06-01","close":62.1549},{"date":"2018-06-04","close":62.0358},{"date":"2018-06-05","close":62.1027},{"date":"2018-06-06","close":61.9315},{"date":"2018-06-07","close":62.1027},{"date":"2018-06-08","close":62.0507},{"date":"2018-06-11","close":61.9836},{"date":"2018-06-12","close":61.9613},{"date":"2018-06-13","close":61.939},{"date":"2018-06-14","close":62.1176},{"date":"2018-06-15","close":62.0953},{"date":"2018-06-18","close":62.0581},{"date":"2018-06-19","close":62.1176},{"date":"2018-06-20","close":61.9539},{"date":"2018-06-21","close":61.9241},{"date":"2018-06-22","close":61.9539},{"date":"2018-06-25","close":61.9315},{"date":"2018-06-26","close":62.073},{"date":"2018-06-27","close":62.2218},{"date":"2018-06-28","close":62.1772},{"date":"2018-06-29","close":62.1697},{"date":"2018-07-02","close":62.1399},{"date":"2018-07-03","close":62.3116},{"date":"2018-07-05","close":62.5057},{"date":"2018-07-06","close":62.4982},{"date":"2018-07-09","close":62.4534},{"date":"2018-07-10","close":62.4086},{"date":"2018-07-11","close":62.4832},{"date":"2018-07-12","close":62.5803},{"date":"2018-07-13","close":62.64},{"date":"2018-07-16","close":62.5579},{"date":"2018-07-17","close":62.5355},{"date":"2018-07-18","close":62.5355},{"date":"2018-07-19","close":62.6625},{"date":"2018-07-20","close":62.5654},{"date":"2018-07-23","close":62.3489},{"date":"2018-07-24","close":62.4684},{"date":"2018-07-25","close":62.4534},{"date":"2018-07-26","close":62.4982},{"date":"2018-07-27","close":62.5878},{"date":"2018-07-30","close":62.5057},{"date":"2018-07-31","close":62.6625},{"date":"2018-08-01","close":62.5628},{"date":"2018-08-02","close":62.6153},{"date":"2018-08-03","close":62.7575},{"date":"2018-08-06","close":62.8324},{"date":"2018-08-07","close":62.7126},{"date":"2018-08-08","close":62.6902},{"date":"2018-08-09","close":62.735},{"date":"2018-08-10","close":62.8474},{"date":"2018-08-13","close":62.8549},{"date":"2018-08-14","close":62.9223},{"date":"2018-08-15","close":62.9747},{"date":"2018-08-16","close":62.9822},{"date":"2018-08-17","close":63.087},{"date":"2018-08-20","close":63.2143},{"date":"2018-08-21","close":63.087},{"date":"2018-08-22","close":63.1245},{"date":"2018-08-23","close":63.102},{"date":"2018-08-24","close":63.2143},{"date":"2018-08-27","close":63.132},{"date":"2018-08-28","close":62.9822},{"date":"2018-08-29","close":62.9522},{"date":"2018-08-30","close":63.0047},{"date":"2018-08-31","close":63.0271},{"date":"2018-09-04","close":62.943},{"date":"2018-09-05","close":62.9054},{"date":"2018-09-06","close":63.0256},{"date":"2018-09-07","close":62.8078},{"date":"2018-09-10","close":62.8529},{"date":"2018-09-11","close":62.7477},{"date":"2018-09-12","close":62.8454},{"date":"2018-09-13","close":62.8904},{"date":"2018-09-14","close":62.7702},{"date":"2018-09-17","close":62.7627},{"date":"2018-09-18","close":62.6351},{"date":"2018-09-19","close":62.59},{"date":"2018-09-20","close":62.6351},{"date":"2018-09-21","close":62.5975},{"date":"2018-09-24","close":62.545},{"date":"2018-09-25","close":62.5299},{"date":"2018-09-26","close":62.6876},{"date":"2018-09-27","close":62.7627},{"date":"2018-09-28","close":62.7327},{"date":"2018-10-01","close":62.7161},{"date":"2018-10-02","close":62.7463},{"date":"2018-10-03","close":62.5052},{"date":"2018-10-04","close":62.2792},{"date":"2018-10-05","close":62.1663},{"date":"2018-10-08","close":62.1663},{"date":"2018-10-09","close":62.1888},{"date":"2018-10-10","close":62.1437},{"date":"2018-10-11","close":62.3244},{"date":"2018-10-12","close":62.2868},{"date":"2018-10-15","close":62.2868},{"date":"2018-10-16","close":62.332},{"date":"2018-10-17","close":62.1738},{"date":"2018-10-18","close":62.1738},{"date":"2018-10-19","close":62.0985},{"date":"2018-10-22","close":62.106},{"date":"2018-10-23","close":62.2114},{"date":"2018-10-24","close":62.3244},{"date":"2018-10-25","close":62.2566},{"date":"2018-10-26","close":62.4073},{"date":"2018-10-29","close":62.3546},{"date":"2018-10-30","close":62.2491},{"date":"2018-10-31","close":62.1813},{"date":"2018-11-01","close":62.2833},{"date":"2018-11-02","close":62.0415},{"date":"2018-11-05","close":62.0869},{"date":"2018-11-06","close":62.102},{"date":"2018-11-07","close":62.2229},{"date":"2018-11-08","close":62.0642},{"date":"2018-11-09","close":62.1473},{"date":"2018-11-12","close":62.1322},{"date":"2018-11-13","close":62.1624},{"date":"2018-11-14","close":62.0566},{"date":"2018-11-15","close":62.0869},{"date":"2018-11-16","close":62.2002},{"date":"2018-11-19","close":62.0944},{"date":"2018-11-20","close":62.0566},{"date":"2018-11-21","close":62.0869},{"date":"2018-11-23","close":62.1095},{"date":"2018-11-26","close":62.0718},{"date":"2018-11-27","close":62.0642},{"date":"2018-11-28","close":62.2153},{"date":"2018-11-29","close":62.0944},{"date":"2018-11-30","close":62.0491},{"date":"2018-12-03","close":62.2014},{"date":"2018-12-04","close":62.1711},{"date":"2018-12-06","close":62.3},{"date":"2018-12-07","close":62.3909},{"date":"2018-12-10","close":62.4592},{"date":"2018-12-11","close":62.4592},{"date":"2018-12-12","close":62.4061},{"date":"2018-12-13","close":62.5425},{"date":"2018-12-14","close":62.5577},{"date":"2018-12-17","close":62.6031},{"date":"2018-12-18","close":62.7623},{"date":"2018-12-19","close":62.6638},{"date":"2018-12-20","close":62.5728},{"date":"2018-12-21","close":62.6714},{"date":"2018-12-24","close":62.5763},{"date":"2018-12-26","close":62.4014},{"date":"2018-12-27","close":62.5915},{"date":"2018-12-28","close":62.8197},{"date":"2018-12-31","close":63.0174},{"date":"2019-01-02","close":63.1011},{"date":"2019-01-03","close":63.2456},{"date":"2019-01-04","close":63.1087},{"date":"2019-01-07","close":63.0251},{"date":"2019-01-08","close":63.0783},{"date":"2019-01-09","close":63.314},{"date":"2019-01-10","close":63.2076},{"date":"2019-01-11","close":63.3901},{"date":"2019-01-14","close":63.3444},{"date":"2019-01-15","close":63.3901},{"date":"2019-01-16","close":63.5041},{"date":"2019-01-17","close":63.5118},{"date":"2019-01-18","close":63.5726},{"date":"2019-01-22","close":63.6563},{"date":"2019-01-23","close":63.8236},{"date":"2019-01-24","close":63.9757},{"date":"2019-01-25","close":63.9529},{"date":"2019-01-28","close":63.9681},{"date":"2019-01-29","close":64.0974},{"date":"2019-01-30","close":64.394},{"date":"2019-01-31","close":64.7667},{"date":"2019-02-01","close":64.5295},{"date":"2019-02-04","close":64.4837},{"date":"2019-02-05","close":64.6286},{"date":"2019-02-06","close":64.6133},{"date":"2019-02-07","close":64.6667},{"date":"2019-02-08","close":64.7506},{"date":"2019-02-11","close":64.6591},{"date":"2019-02-12","close":64.7125},{"date":"2019-02-13","close":64.6057},{"date":"2019-02-14","close":64.7202},{"date":"2019-02-15","close":64.7506},{"date":"2019-02-19","close":64.7888},{"date":"2019-02-20","close":64.7811},{"date":"2019-02-21","close":64.6896},{"date":"2019-02-22","close":64.926},{"date":"2019-02-25","close":64.9108},{"date":"2019-02-26","close":65.0252},{"date":"2019-02-27","close":64.949},{"date":"2019-02-28","close":64.8574},{"date":"2019-03-01","close":64.7825},{"date":"2019-03-04","close":64.8819},{"date":"2019-03-05","close":64.8819},{"date":"2019-03-06","close":65.0349},{"date":"2019-03-07","close":65.1648},{"date":"2019-03-08","close":65.2183},{"date":"2019-03-11","close":65.2872},{"date":"2019-03-12","close":65.4325},{"date":"2019-03-13","close":65.3866},{"date":"2019-03-14","close":65.3331},{"date":"2019-03-15","close":65.5472},{"date":"2019-03-18","close":65.5013},{"date":"2019-03-19","close":65.5243},{"date":"2019-03-20","close":65.9066},{"date":"2019-03-21","close":65.9678},{"date":"2019-03-22","close":66.2279},{"date":"2019-03-25","close":66.3655},{"date":"2019-03-26","close":66.4114},{"date":"2019-03-27","close":66.442},{"date":"2019-03-28","close":66.5032},{"date":"2019-03-29","close":66.4343},{"date":"2019-04-01","close":66.1842},{"date":"2019-04-02","close":66.2379},{"date":"2019-04-03","close":66.1688},{"date":"2019-04-04","close":66.2226},{"date":"2019-04-05","close":66.3299},{"date":"2019-04-08","close":66.2609},{"date":"2019-04-09","close":66.353},{"date":"2019-04-10","close":66.6292},{"date":"2019-04-11","close":66.5755},{"date":"2019-04-12","close":66.4528},{"date":"2019-04-15","close":66.4451},{"date":"2019-04-16","close":66.2993},{"date":"2019-04-17","close":66.2993},{"date":"2019-04-18","close":66.353},{"date":"2019-04-22","close":66.3147},{"date":"2019-04-23","close":66.4988},{"date":"2019-04-24","close":66.7059},{"date":"2019-04-25","close":66.6062},{"date":"2019-04-26","close":66.8364},{"date":"2019-04-29","close":66.6753},{"date":"2019-04-30","close":66.7443},{"date":"2019-05-01","close":66.6535},{"date":"2019-05-02","close":66.5458},{"date":"2019-05-03","close":66.6458},{"date":"2019-05-06","close":66.7843},{"date":"2019-05-07","close":66.8305},{"date":"2019-05-08","close":66.6766},{"date":"2019-05-09","close":66.7766},{"date":"2019-05-10","close":66.7766},{"date":"2019-05-13","close":66.8767},{"date":"2019-05-14","close":66.8844},{"date":"2019-05-15","close":67.0844},{"date":"2019-05-16","close":67.0383},{"date":"2019-05-17","close":67.0999},{"date":"2019-05-20","close":66.9151},{"date":"2019-05-21","close":66.8459},{"date":"2019-05-22","close":66.969},{"date":"2019-05-23","close":67.1075},{"date":"2019-05-24","close":67.1921},{"date":"2019-05-28","close":67.2768},{"date":"2019-05-29","close":67.2768},{"date":"2019-05-30","close":67.5615},{"date":"2019-05-31","close":67.7693},{"date":"2019-06-03","close":67.9707},{"date":"2019-06-04","close":67.9939},{"date":"2019-06-05","close":68.0325},{"date":"2019-06-06","close":68.0248},{"date":"2019-06-07","close":68.2795},{"date":"2019-06-10","close":68.0865},{"date":"2019-06-11","close":68.0865},{"date":"2019-06-12","close":68.1945},{"date":"2019-06-13","close":68.3875},{"date":"2019-06-14","close":68.3875},{"date":"2019-06-17","close":68.3412},{"date":"2019-06-18","close":68.6577},{"date":"2019-06-19","close":68.8893},{"date":"2019-06-20","close":69.2057},{"date":"2019-06-21","close":69.0745},{"date":"2019-06-24","close":69.1748},{"date":"2019-06-25","close":69.1671},{"date":"2019-06-26","close":69.005},{"date":"2019-06-27","close":69.2675},{"date":"2019-06-28","close":69.3524},{"date":"2019-07-01","close":69.4073},{"date":"2019-07-02","close":69.5466},{"date":"2019-07-03","close":69.6705},{"date":"2019-07-05","close":69.299},{"date":"2019-07-08","close":69.1829},{"date":"2019-07-09","close":69.1132},{"date":"2019-07-10","close":69.268},{"date":"2019-07-11","close":69.0048},{"date":"2019-07-12","close":69.0667},{"date":"2019-07-15","close":69.0899},{"date":"2019-07-16","close":68.9816},{"date":"2019-07-17","close":69.2448},{"date":"2019-07-18","close":69.477},{"date":"2019-07-19","close":69.3918},{"date":"2019-07-22","close":69.4925},{"date":"2019-07-23","close":69.5157},{"date":"2019-07-24","close":69.6241},{"date":"2019-07-25","close":69.5854},{"date":"2019-07-26","close":69.5931},{"date":"2019-07-29","close":69.5157},{"date":"2019-07-30","close":69.5931},{"date":"2019-07-31","close":69.5389},{"date":"2019-08-01","close":70.0467},{"date":"2019-08-02","close":70.1011},{"date":"2019-08-05","close":70.2487},{"date":"2019-08-06","close":70.4583},{"date":"2019-08-07","close":70.4583},{"date":"2019-08-08","close":70.5204},{"date":"2019-08-09","close":70.3574},{"date":"2019-08-12","close":70.6291},{"date":"2019-08-13","close":70.5126},{"date":"2019-08-14","close":70.6446},{"date":"2019-08-15","close":70.9164},{"date":"2019-08-16","close":71.0406},{"date":"2019-08-19","close":70.831},{"date":"2019-08-20","close":71.095},{"date":"2019-08-21","close":71.1882},{"date":"2019-08-22","close":71.0795},{"date":"2019-08-23","close":71.2426},{"date":"2019-08-26","close":71.2426},{"date":"2019-08-27","close":71.4444},{"date":"2019-08-28","close":71.5065},{"date":"2019-08-29","close":71.3901},{"date":"2019-08-30","close":71.3513},{"date":"2019-09-03","close":71.391},{"date":"2019-09-04","close":71.5934},{"date":"2019-09-05","close":71.2119},{"date":"2019-09-06","close":71.3598},{"date":"2019-09-09","close":71.0094},{"date":"2019-09-10","close":70.6045},{"date":"2019-09-11","close":70.5266},{"date":"2019-09-12","close":70.5188},{"date":"2019-09-13","close":70.0361},{"date":"2019-09-16","close":70.254},{"date":"2019-09-17","close":70.4098},{"date":"2019-09-18","close":70.4799},{"date":"2019-09-19","close":70.55},{"date":"2019-09-20","close":70.8381},{"date":"2019-09-23","close":70.9004},{"date":"2019-09-24","close":71.0561},{"date":"2019-09-25","close":70.768},{"date":"2019-09-26","close":70.8692},{"date":"2019-09-27","close":70.9549},{"date":"2019-09-30","close":71.0483},{"date":"2019-10-01","close":71.2092},{"date":"2019-10-02","close":71.2716},{"date":"2019-10-03","close":71.5761},{"date":"2019-10-04","close":71.6698},{"date":"2019-10-07","close":71.459},{"date":"2019-10-08","close":71.5059},{"date":"2019-10-09","close":71.459},{"date":"2019-10-10","close":71.1623},{"date":"2019-10-11","close":70.9749},{"date":"2019-10-14","close":71.1232},{"date":"2019-10-15","close":70.9593},{"date":"2019-10-16","close":71.0608},{"date":"2019-10-17","close":71.1155},{"date":"2019-10-18","close":71.2248},{"date":"2019-10-21","close":71.0764},{"date":"2019-10-22","close":71.2092},{"date":"2019-10-23","close":71.2092},{"date":"2019-10-24","close":71.3107},{"date":"2019-10-25","close":71.2014},{"date":"2019-10-28","close":71.0764},{"date":"2019-10-29","close":70.9906},{"date":"2019-10-30","close":71.1779},{"date":"2019-10-31","close":71.5215},{"date":"2019-11-01","close":71.5277},{"date":"2019-11-04","close":71.2772},{"date":"2019-11-05","close":70.9796},{"date":"2019-11-06","close":71.2302},{"date":"2019-11-07","close":70.8622},{"date":"2019-11-08","close":70.7996},{"date":"2019-11-11","close":70.8309},{"date":"2019-11-12","close":70.8779},{"date":"2019-11-13","close":70.9953},{"date":"2019-11-14","close":71.2772},{"date":"2019-11-15","close":71.2537},{"date":"2019-11-18","close":71.3477},{"date":"2019-11-19","close":71.4338},{"date":"2019-11-20","close":71.5121},{"date":"2019-11-21","close":71.4338},{"date":"2019-11-22","close":71.473},{"date":"2019-11-25","close":71.5982},{"date":"2019-11-26","close":71.6687},{"date":"2019-11-27","close":71.6374},{"date":"2019-11-29","close":71.5512},{"date":"2019-12-02","close":71.3801},{"date":"2019-12-03","close":71.8198},{"date":"2019-12-04","close":71.7177},{"date":"2019-12-05","close":71.6627},{"date":"2019-12-06","close":71.5842},{"date":"2019-12-09","close":71.5842},{"date":"2019-12-10","close":71.5371},{"date":"2019-12-11","close":71.7334},{"date":"2019-12-12","close":71.5057},{"date":"2019-12-13","close":71.8119},{"date":"2019-12-16","close":71.6627},{"date":"2019-12-17","close":71.6705},{"date":"2019-12-18","close":71.6235},{"date":"2019-12-19","close":71.7255},{"date":"2019-12-20","close":71.6863},{"date":"2019-12-23","close":71.643},{"date":"2019-12-24","close":71.8004},{"date":"2019-12-26","close":71.8162},{"date":"2019-12-27","close":71.9579},{"date":"2019-12-30","close":72.0366},{"date":"2019-12-31","close":71.9028},{"date":"2020-01-02","close":71.9973},{"date":"2020-01-03","close":72.202},{"date":"2020-01-06","close":72.1547},{"date":"2020-01-07","close":72.0996},{"date":"2020-01-08","close":72.0524},{"date":"2020-01-09","close":72.1547},{"date":"2020-01-10","close":72.2492},{"date":"2020-01-13","close":72.1626},{"date":"2020-01-14","close":72.2492},{"date":"2020-01-15","close":72.3673},{"date":"2020-01-16","close":72.383},{"date":"2020-01-17","close":72.3673},{"date":"2020-01-21","close":72.572},{"date":"2020-01-22","close":72.635},{"date":"2020-01-23","close":72.7452},{"date":"2020-01-24","close":72.8712},{"date":"2020-01-27","close":73.0129},{"date":"2020-01-28","close":72.9892},{"date":"2020-01-29","close":73.1389},{"date":"2020-01-30","close":73.2411},{"date":"2020-01-31","close":73.4853},{"date":"2020-02-03","close":73.4087},{"date":"2020-02-04","close":73.2272},{"date":"2020-02-05","close":73.1561},{"date":"2020-02-06","close":73.1324},{"date":"2020-02-07","close":73.3298},{"date":"2020-02-10","close":73.4955},{"date":"2020-02-11","close":73.385},{"date":"2020-02-12","close":73.3061},{"date":"2020-02-13","close":73.2982},{"date":"2020-02-14","close":73.3929},{"date":"2020-02-18","close":73.5034},{"date":"2020-02-19","close":73.4639},{"date":"2020-02-20","close":73.6218},{"date":"2020-02-21","close":73.7639},{"date":"2020-02-24","close":73.8743},{"date":"2020-02-25","close":73.9849},{"date":"2020-02-26","close":73.9059},{"date":"2020-02-27","close":73.7007},{"date":"2020-02-28","close":74.3164},{"date":"2020-03-02","close":74.166},{"date":"2020-03-03","close":74.9254},{"date":"2020-03-04","close":75.0045},{"date":"2020-03-05","close":74.957},{"date":"2020-03-06","close":74.87},{"date":"2020-03-09","close":73.6124},{"date":"2020-03-10","close":72.6315},{"date":"2020-03-11","close":70.7963},{"date":"2020-03-12","close":68.7792},{"date":"2020-03-13","close":70.29},{"date":"2020-03-16","close":69.6809},{"date":"2020-03-17","close":67.7113},{"date":"2020-03-18","close":64.6738},{"date":"2020-03-19","close":63.1076},{"date":"2020-03-20","close":62.3561},{"date":"2020-03-23","close":65.7417},{"date":"2020-03-24","close":65.9236},{"date":"2020-03-25","close":67.9328},{"date":"2020-03-26","close":68.0435},{"date":"2020-03-27","close":67.9091},{"date":"2020-03-30","close":68.5973},{"date":"2020-03-31","close":68.8899},{"date":"2020-04-01","close":68.4258},{"date":"2020-04-02","close":68.6003},{"date":"2020-04-03","close":68.4179},{"date":"2020-04-06","close":69.116},{"date":"2020-04-07","close":69.2985},{"date":"2020-04-08","close":70.0998},{"date":"2020-04-09","close":71.9879},{"date":"2020-04-13","close":72.1625},{"date":"2020-04-14","close":71.861},{"date":"2020-04-15","close":72.2894},{"date":"2020-04-16","close":72.0831},{"date":"2020-04-17","close":72.2577},{"date":"2020-04-20","close":71.9958},{"date":"2020-04-21","close":71.9562},{"date":"2020-04-22","close":72.0117},{"date":"2020-04-23","close":72.1942},{"date":"2020-04-24","close":72.2021},{"date":"2020-04-27","close":71.9879},{"date":"2020-04-28","close":72.1466},{"date":"2020-04-29","close":72.5274},{"date":"2020-04-30","close":72.4719},{"date":"2020-05-01","close":72.192},{"date":"2020-05-04","close":72.2714},{"date":"2020-05-05","close":72.2794},{"date":"2020-05-06","close":72.0091},{"date":"2020-05-07","close":72.1761},{"date":"2020-05-08","close":72.017},{"date":"2020-05-11","close":71.7387},{"date":"2020-05-12","close":72.0806},{"date":"2020-05-13","close":72.2635},{"date":"2020-05-14","close":72.4226},{"date":"2020-05-15","close":72.6055},{"date":"2020-05-18","close":72.8361},{"date":"2020-05-19","close":73.0269},{"date":"2020-05-20","close":73.4325},{"date":"2020-05-21","close":73.5757},{"date":"2020-05-22","close":73.4563},{"date":"2020-05-26","close":73.6552},{"date":"2020-05-27","close":73.9415},{"date":"2020-05-28","close":74.0687},{"date":"2020-05-29","close":74.4107},{"date":"2020-06-01","close":74.4322},{"date":"2020-06-02","close":74.6873},{"date":"2020-06-03","close":74.6155},{"date":"2020-06-04","close":74.6394},{"date":"2020-06-05","close":74.7192},{"date":"2020-06-08","close":74.9982},{"date":"2020-06-09","close":75.062},{"date":"2020-06-10","close":75.4127},{"date":"2020-06-11","close":74.6873},{"date":"2020-06-12","close":74.9982},{"date":"2020-06-15","close":75.8512},{"date":"2020-06-16","close":76.0186},{"date":"2020-06-17","close":75.9946},{"date":"2020-06-18","close":75.8751},{"date":"2020-06-19","close":75.8273},{"date":"2020-06-22","close":75.612},{"date":"2020-06-23","close":75.6838},{"date":"2020-06-24","close":75.5323},{"date":"2020-06-25","close":75.5084},{"date":"2020-06-26","close":75.4765},{"date":"2020-06-29","close":75.6917},{"date":"2020-06-30","close":75.8432},{"date":"2020-07-01","close":75.9814},{"date":"2020-07-02","close":76.1012},{"date":"2020-07-06","close":76.3328},{"date":"2020-07-07","close":76.2769},{"date":"2020-07-08","close":76.1491},{"date":"2020-07-09","close":76.3009},{"date":"2020-07-10","close":76.237},{"date":"2020-07-13","close":76.1731},{"date":"2020-07-14","close":76.4207},{"date":"2020-07-15","close":76.4447},{"date":"2020-07-16","close":76.6524},{"date":"2020-07-17","close":76.7642},{"date":"2020-07-20","close":76.8601},{"date":"2020-07-21","close":76.9479},{"date":"2020-07-22","close":77.1396},{"date":"2020-07-23","close":77.1157},{"date":"2020-07-24","close":77.0757},{"date":"2020-07-27","close":76.9319},{"date":"2020-07-28","close":76.9399},{"date":"2020-07-29","close":77.2594},{"date":"2020-07-30","close":77.2834},{"date":"2020-07-31","close":77.3473},{"date":"2020-08-03","close":77.4818},{"date":"2020-08-04","close":77.6179},{"date":"2020-08-05","close":77.5699},{"date":"2020-08-06","close":77.73},{"date":"2020-08-07","close":77.5779},{"date":"2020-08-10","close":77.5379},{"date":"2020-08-11","close":77.3537},{"date":"2020-08-12","close":77.2577},{"date":"2020-08-13","close":76.9615},{"date":"2020-08-14","close":76.7213},{"date":"2020-08-17","close":76.9054},{"date":"2020-08-18","close":77.0495},{"date":"2020-08-19","close":76.9615},{"date":"2020-08-20","close":77.1216},{"date":"2020-08-21","close":77.1456},{"date":"2020-08-24","close":77.1296},{"date":"2020-08-25","close":76.9214},{"date":"2020-08-26","close":76.9775},{"date":"2020-08-27","close":76.7533},{"date":"2020-08-28","close":76.9295},{"date":"2020-08-31","close":77.1616},{"date":"2020-09-01","close":77.3277},{"date":"2020-09-02","close":77.5201},{"date":"2020-09-03","close":77.4399},{"date":"2020-09-04","close":77.0068},{"date":"2020-09-08","close":76.9907},{"date":"2020-09-09","close":77.0709},{"date":"2020-09-10","close":77.0709},{"date":"2020-09-11","close":77.1031},{"date":"2020-09-14","close":77.2153},{"date":"2020-09-15","close":77.3036},{"date":"2020-09-16","close":77.3277},{"date":"2020-09-17","close":77.3116},{"date":"2020-09-18","close":77.2394},{"date":"2020-09-21","close":77.1912},{"date":"2020-09-22","close":77.1912},{"date":"2020-09-23","close":76.8303},{"date":"2020-09-24","close":76.6859},{"date":"2020-09-25","close":76.6538},{"date":"2020-09-28","close":76.9266},{"date":"2020-09-29","close":76.9025},{"date":"2020-09-30","close":76.8463},{"date":"2020-10-01","close":77.0433},{"date":"2020-10-02","close":77.0513},{"date":"2020-10-05","close":76.8584},{"date":"2020-10-06","close":76.9067},{"date":"2020-10-07","close":76.8665},{"date":"2020-10-08","close":77.0353},{"date":"2020-10-09","close":77.1157},{"date":"2020-10-12","close":77.3728},{"date":"2020-10-13","close":77.2844},{"date":"2020-10-14","close":77.3166},{"date":"2020-10-15","close":77.188},{"date":"2020-10-16","close":77.2041},{"date":"2020-10-19","close":77.1076},{"date":"2020-10-20","close":77.0112},{"date":"2020-10-21","close":76.9709},{"date":"2020-10-22","close":76.9468},{"date":"2020-10-23","close":77.0192},{"date":"2020-10-26","close":77.0915},{"date":"2020-10-27","close":77.2603},{"date":"2020-10-28","close":77.0272},{"date":"2020-10-29","close":76.9067},{"date":"2020-10-30","close":76.7298},{"date":"2020-11-02","close":76.8837},{"date":"2020-11-03","close":76.8192},{"date":"2020-11-04","close":77.5442},{"date":"2020-11-05","close":77.6328},{"date":"2020-11-06","close":77.5281},{"date":"2020-11-09","close":77.1817},{"date":"2020-11-10","close":77.1494},{"date":"2020-11-11","close":77.1898},{"date":"2020-11-12","close":77.4475},{"date":"2020-11-13","close":77.4716},{"date":"2020-11-16","close":77.5764},{"date":"2020-11-17","close":77.6972},{"date":"2020-11-18","close":77.7294},{"date":"2020-11-19","close":77.9308},{"date":"2020-11-20","close":77.8905},{"date":"2020-11-23","close":77.8744},{"date":"2020-11-24","close":77.9066},{"date":"2020-11-25","close":78.0033},{"date":"2020-11-27","close":78.1322},{"date":"2020-11-30","close":78.2691},{"date":"2020-12-01","close":78.0504},{"date":"2020-12-02","close":78.0342},{"date":"2020-12-03","close":78.2037},{"date":"2020-12-04","close":78.0262},{"date":"2020-12-07","close":78.0907},{"date":"2020-12-08","close":78.0262},{"date":"2020-12-09","close":77.8325},{"date":"2020-12-10","close":78.0585},{"date":"2020-12-11","close":78.0907},{"date":"2020-12-14","close":78.123},{"date":"2020-12-15","close":78.2118},{"date":"2020-12-16","close":78.1876},{"date":"2020-12-17","close":78.2764},{"date":"2020-12-18","close":78.228},{"date":"2020-12-21","close":78.1714},{"date":"2020-12-22","close":78.3086},{"date":"2020-12-23","close":78.3718},{"date":"2020-12-24","close":78.4934},{"date":"2020-12-28","close":78.5096},{"date":"2020-12-29","close":78.5662},{"date":"2020-12-30","close":78.6878},{"date":"2020-12-31","close":78.704},{"date":"2021-01-04","close":78.6068},{"date":"2021-01-05","close":78.4609},{"date":"2021-01-06","close":78.2017},{"date":"2021-01-07","close":78.1207},{"date":"2021-01-08","close":77.9991},{"date":"2021-01-11","close":77.8047},{"date":"2021-01-12","close":77.8938},{"date":"2021-01-13","close":78.1774},{"date":"2021-01-14","close":78.0801},{"date":"2021-01-15","close":78.1369},{"date":"2021-01-19","close":78.1612},{"date":"2021-01-20","close":78.1855},{"date":"2021-01-21","close":78.1287},{"date":"2021-01-22","close":78.0396},{"date":"2021-01-25","close":78.1936},{"date":"2021-01-26","close":78.226},{"date":"2021-01-27","close":78.1936},{"date":"2021-01-28","close":78.0721},{"date":"2021-01-29","close":78.0153},{"date":"2021-02-01","close":78.1533},{"date":"2021-02-02","close":78.0803},{"date":"2021-02-03","close":78.0397},{"date":"2021-02-04","close":78.1046},{"date":"2021-02-05","close":78.0722},{"date":"2021-02-08","close":78.1452},{"date":"2021-02-09","close":78.0965},{"date":"2021-02-10","close":78.2507},{"date":"2021-02-11","close":78.1939},{"date":"2021-02-12","close":78.064},{"date":"2021-02-16","close":77.6176},{"date":"2021-02-17","close":77.7637},{"date":"2021-02-18","close":77.7393},{"date":"2021-02-19","close":77.4309},{"date":"2021-02-22","close":77.2117},{"date":"2021-02-23","close":77.3172},{"date":"2021-02-24","close":77.3659},{"date":"2021-02-25","close":76.2458},{"date":"2021-02-26","close":76.7734},{"date":"2021-03-01","close":76.971},{"date":"2021-03-02","close":76.9547},{"date":"2021-03-03","close":76.5725},{"date":"2021-03-04","close":76.1578},{"date":"2021-03-05","close":75.9464},{"date":"2021-03-08","close":75.361},{"date":"2021-03-09","close":75.6781},{"date":"2021-03-10","close":75.9464},{"date":"2021-03-11","close":76.0359},{"date":"2021-03-12","close":75.5643},{"date":"2021-03-15","close":75.6618},{"date":"2021-03-16","close":75.6618},{"date":"2021-03-17","close":75.7838},{"date":"2021-03-18","close":75.361},{"date":"2021-03-19","close":75.3122},{"date":"2021-03-22","close":75.4748},{"date":"2021-03-23","close":75.6293},{"date":"2021-03-24","close":75.7513},{"date":"2021-03-25","close":75.7431},{"date":"2021-03-26","close":75.6212},{"date":"2021-03-29","close":75.483},{"date":"2021-03-30","close":75.548},{"date":"2021-03-31","close":75.6456},{"date":"2021-04-01","close":75.8794},{"date":"2021-04-05","close":75.6269},{"date":"2021-04-06","close":75.9772},{"date":"2021-04-07","close":75.9853},{"date":"2021-04-08","close":76.2134},{"date":"2021-04-09","close":76.1238},{"date":"2021-04-12","close":76.0586},{"date":"2021-04-13","close":76.3274},{"date":"2021-04-14","close":76.2786},{"date":"2021-04-15","close":76.5881},{"date":"2021-04-16","close":76.2786},{"date":"2021-04-19","close":76.2215},{"date":"2021-04-20","close":76.3356},{"date":"2021-04-21","close":76.4823},{"date":"2021-04-22","close":76.5311},{"date":"2021-04-23","close":76.5719},{"date":"2021-04-26","close":76.5311},{"date":"2021-04-27","close":76.3437},{"date":"2021-04-28","close":76.4171},{"date":"2021-04-29","close":76.3519},{"date":"2021-04-30","close":76.4334},{"date":"2021-05-03","close":76.5688},{"date":"2021-05-04","close":76.5607},{"date":"2021-05-05","close":76.6423},{"date":"2021-05-06","close":76.7566},{"date":"2021-05-07","close":76.83},{"date":"2021-05-10","close":76.7239},{"date":"2021-05-11","close":76.5688},{"date":"2021-05-12","close":76.1853},{"date":"2021-05-13","close":76.4628},{"date":"2021-05-14","close":76.6913},{"date":"2021-05-17","close":76.6097},{"date":"2021-05-18","close":76.528},{"date":"2021-05-19","close":76.3811},{"date":"2021-05-20","close":76.6749},{"date":"2021-05-21","close":76.7076},{"date":"2021-05-24","close":76.8055},{"date":"2021-05-25","close":77.0177},{"date":"2021-05-26","close":76.9851},{"date":"2021-05-27","close":76.8463},{"date":"2021-05-28","close":76.8708},{"date":"2021-06-01","close":76.9158},{"date":"2021-06-02","close":77.0384},{"date":"2021-06-03","close":76.7768},{"date":"2021-06-04","close":77.1202},{"date":"2021-06-07","close":77.0957},{"date":"2021-06-08","close":77.2756},{"date":"2021-06-09","close":77.4472},{"date":"2021-06-10","close":77.7089},{"date":"2021-06-11","close":77.7007},{"date":"2021-06-14","close":77.529},{"date":"2021-06-15","close":77.6108},{"date":"2021-06-16","close":77.2183},{"date":"2021-06-17","close":77.39},{"date":"2021-06-18","close":77.5945},{"date":"2021-06-21","close":77.4554},{"date":"2021-06-22","close":77.5699},{"date":"2021-06-23","close":77.4309},{"date":"2021-06-24","close":77.5209},{"date":"2021-06-25","close":77.4227},{"date":"2021-06-28","close":77.5945},{"date":"2021-06-29","close":77.6925},{"date":"2021-06-30","close":77.7334},{"date":"2021-07-01","close":77.6761},{"date":"2021-07-02","close":77.8645},{"date":"2021-07-06","close":78.1184},{"date":"2021-07-07","close":78.2822},{"date":"2021-07-08","close":78.3314},{"date":"2021-07-09","close":78.1102},{"date":"2021-07-12","close":78.0774},{"date":"2021-07-13","close":77.8808},{"date":"2021-07-14","close":78.143},{"date":"2021-07-15","close":78.2659},{"date":"2021-07-16","close":78.2167},{"date":"2021-07-19","close":78.6099},{"date":"2021-07-20","close":78.5935},{"date":"2021-07-21","close":78.3396},{"date":"2021-07-22","close":78.528},{"date":"2021-07-23","close":78.4952},{"date":"2021-07-26","close":78.4133},{"date":"2021-07-27","close":78.6181},{"date":"2021-07-28","close":78.7328},{"date":"2021-07-29","close":78.6099},{"date":"2021-07-30","close":78.7082},{"date":"2021-08-02","close":78.8879},{"date":"2021-08-03","close":78.8879},{"date":"2021-08-04","close":78.8386},{"date":"2021-08-05","close":78.6417},{"date":"2021-08-06","close":78.3135},{"date":"2021-08-09","close":78.0755},{"date":"2021-08-10","close":77.9524},{"date":"2021-08-11","close":78.0836},{"date":"2021-08-12","close":78.1001},{"date":"2021-08-13","close":78.3873},{"date":"2021-08-16","close":78.4858},{"date":"2021-08-17","close":78.4037},{"date":"2021-08-18","close":78.2642},{"date":"2021-08-19","close":78.4037},{"date":"2021-08-20","close":78.3873},{"date":"2021-08-23","close":78.4201},{"date":"2021-08-24","close":78.297},{"date":"2021-08-25","close":78.1657},{"date":"2021-08-26","close":78.1247},{"date":"2021-08-27","close":78.3873},{"date":"2021-08-30","close":78.5432},{"date":"2021-08-31","close":78.4365},{"date":"2021-09-01","close":78.5064},{"date":"2021-09-02","close":78.6462},{"date":"2021-09-03","close":78.4818},{"date":"2021-09-07","close":78.2022},{"date":"2021-09-08","close":78.3338},{"date":"2021-09-09","close":78.5886},{"date":"2021-09-10","close":78.4818},{"date":"2021-09-13","close":78.5311},{"date":"2021-09-14","close":78.6873},{"date":"2021-09-15","close":78.6297},{"date":"2021-09-16","close":78.4982},{"date":"2021-09-17","close":78.3338},{"date":"2021-09-20","close":78.5393},{"date":"2021-09-21","close":78.5311},{"date":"2021-09-22","close":78.5886},{"date":"2021-09-23","close":78.2351},{"date":"2021-09-24","close":78.1447},{"date":"2021-09-27","close":78.0213},{"date":"2021-09-28","close":77.6432},{"date":"2021-09-29","close":77.6925},{"date":"2021-09-30","close":77.6185},{"date":"2021-10-01","close":77.9752},{"date":"2021-10-04","close":77.901},{"date":"2021-10-05","close":77.7281},{"date":"2021-10-06","close":77.6786},{"date":"2021-10-07","close":77.4563},{"date":"2021-10-08","close":77.2503},{"date":"2021-10-11","close":77.0938},{"date":"2021-10-12","close":77.308},{"date":"2021-10-13","close":77.5057},{"date":"2021-10-14","close":77.7116},{"date":"2021-10-15","close":77.4563},{"date":"2021-10-18","close":77.2668},{"date":"2021-10-19","close":77.0774},{"date":"2021-10-20","close":77.028},{"date":"2021-10-21","close":76.822},{"date":"2021-10-22","close":76.9621},{"date":"2021-10-25","close":77.0856},{"date":"2021-10-26","close":77.1844},{"date":"2021-10-27","close":77.4398},{"date":"2021-10-28","close":77.3245},{"date":"2021-10-29","close":77.3327},{"date":"2021-11-01","close":77.2609},{"date":"2021-11-02","close":77.4425},{"date":"2021-11-03","close":77.3517},{"date":"2021-11-04","close":77.624},{"date":"2021-11-05","close":77.9953},{"date":"2021-11-08","close":77.756},{"date":"2021-11-09","close":77.9128},{"date":"2021-11-10","close":77.3764},{"date":"2021-11-11","close":77.1206},{"date":"2021-11-12","close":77.2196},{"date":"2021-11-15","close":76.8731},{"date":"2021-11-16","close":76.7906},{"date":"2021-11-17","close":76.9803},{"date":"2021-11-18","close":77.0464},{"date":"2021-11-19","close":77.1701},{"date":"2021-11-22","close":76.6585},{"date":"2021-11-23","close":76.3697},{"date":"2021-11-24","close":76.4687},{"date":"2021-11-26","close":76.9473},{"date":"2021-11-29","close":76.9556},{"date":"2021-11-30","close":77.0711},{"date":"2021-12-01","close":77.0852},{"date":"2021-12-02","close":77.11},{"date":"2021-12-03","close":77.4819},{"date":"2021-12-06","close":77.2588},{"date":"2021-12-07","close":77.3001},{"date":"2021-12-08","close":77.0935},{"date":"2021-12-09","close":77.0935},{"date":"2021-12-10","close":77.1926},{"date":"2021-12-13","close":77.3911},{"date":"2021-12-14","close":77.1926},{"date":"2021-12-15","close":77.3249},{"date":"2021-12-16","close":77.4819},{"date":"2021-12-17","close":77.5316},{"date":"2021-12-20","close":77.4158},{"date":"2021-12-21","close":77.3662},{"date":"2021-12-22","close":77.4076},{"date":"2021-12-23","close":77.3734},{"date":"2021-12-27","close":77.4818},{"date":"2021-12-28","close":77.4901},{"date":"2021-12-29","close":77.2317},{"date":"2021-12-30","close":77.4234},{"date":"2021-12-31","close":77.315},{"date":"2022-01-03","close":76.8233},{"date":"2022-01-04","close":76.8816},{"date":"2022-01-05","close":76.4815},{"date":"2022-01-06","close":76.3398},{"date":"2022-01-07","close":76.1231},{"date":"2022-01-10","close":76.0565},{"date":"2022-01-11","close":76.1565},{"date":"2022-01-12","close":76.2065},{"date":"2022-01-13","close":76.3482},{"date":"2022-01-14","close":75.9231},{"date":"2022-01-18","close":75.348},{"date":"2022-01-19","close":75.4397},{"date":"2022-01-20","close":75.448},{"date":"2022-01-21","close":75.7648},{"date":"2022-01-24","close":75.7147},{"date":"2022-01-25","close":75.5897},{"date":"2022-01-26","close":75.1563},{"date":"2022-01-27","close":75.2563},{"date":"2022-01-28","close":75.3397},{"date":"2022-01-31","close":75.398},{"date":"2022-02-01","close":75.4531},{"date":"2022-02-02","close":75.5032},{"date":"2022-02-03","close":75.0773},{"date":"2022-02-04","close":74.593},{"date":"2022-02-07","close":74.6598},{"date":"2022-02-08","close":74.451},{"date":"2022-02-09","close":74.618},{"date":"2022-02-10","close":73.8414},{"date":"2022-02-11","close":74.3341},{"date":"2022-02-14","close":73.8998},{"date":"2022-02-15","close":73.7328},{"date":"2022-02-16","close":73.7829},{"date":"2022-02-17","close":73.9332},{"date":"2022-02-18","close":73.9416},{"date":"2022-02-22","close":73.833},{"date":"2022-02-23","close":73.4489},{"date":"2022-02-24","close":73.5574},{"date":"2022-02-25","close":73.7077},{"date":"2022-02-28","close":74.3006},{"date":"2022-03-01","close":74.6177},{"date":"2022-03-02","close":73.8313},{"date":"2022-03-03","close":74.007},{"date":"2022-03-04","close":74.1743},{"date":"2022-03-07","close":73.5636},{"date":"2022-03-08","close":73.0616},{"date":"2022-03-09","close":73.0114},{"date":"2022-03-10","close":72.5429},{"date":"2022-03-11","close":72.4174},{"date":"2022-03-14","close":71.6059},{"date":"2022-03-15","close":71.8067},{"date":"2022-03-16","close":72.0242},{"date":"2022-03-17","close":72.4593},{"date":"2022-03-18","close":72.6182},{"date":"2022-03-21","close":71.8736},{"date":"2022-03-22","close":71.6729},{"date":"2022-03-23","close":71.8234},{"date":"2022-03-24","close":71.6729},{"date":"2022-03-25","close":71.1542},{"date":"2022-03-28","close":71.3298},{"date":"2022-03-29","close":71.79},{"date":"2022-03-30","close":71.9657},{"date":"2022-03-31","close":71.9824},{"date":"2022-04-01","close":71.8575},{"date":"2022-04-04","close":72.0419},{"date":"2022-04-05","close":71.1449},{"date":"2022-04-06","close":70.7927},{"date":"2022-04-07","close":70.6334},{"date":"2022-04-08","close":70.3484},{"date":"2022-04-11","close":69.8789},{"date":"2022-04-12","close":70.0717},{"date":"2022-04-13","close":70.3232},{"date":"2022-04-14","close":69.7364},{"date":"2022-04-18","close":69.3843},{"date":"2022-04-19","close":68.9734},{"date":"2022-04-20","close":69.3256},{"date":"2022-04-21","close":68.7303},{"date":"2022-04-22","close":68.7052},{"date":"2022-04-25","close":69.1998},{"date":"2022-04-26","close":69.2837},{"date":"2022-04-27","close":68.8225},{"date":"2022-04-28","close":68.9064},{"date":"2022-04-29","close":68.3866},{"date":"2022-05-02","close":68.0807},{"date":"2022-05-03","close":68.3412},{"date":"2022-05-04","close":68.9126},{"date":"2022-05-05","close":68.1984},{"date":"2022-05-06","close":67.8118},{"date":"2022-05-09","close":68.0135},{"date":"2022-05-10","close":68.2068},{"date":"2022-05-11","close":68.3412},{"date":"2022-05-12","close":68.4673},{"date":"2022-05-13","close":68.274},{"date":"2022-05-16","close":68.3916},{"date":"2022-05-17","close":68.0387},{"date":"2022-05-18","close":68.1563},{"date":"2022-05-19","close":68.358},{"date":"2022-05-20","close":68.6185},{"date":"2022-05-23","close":68.4168},{"date":"2022-05-24","close":68.9126},{"date":"2022-05-25","close":69.2907},{"date":"2022-05-26","close":69.5512},{"date":"2022-05-27","close":69.7613},{"date":"2022-05-31","close":69.2823},{"date":"2022-06-01","close":68.9303},{"date":"2022-06-02","close":69.0145},{"date":"2022-06-03","close":68.8882},{"date":"2022-06-06","close":68.5597},{"date":"2022-06-07","close":68.7618},{"date":"2022-06-08","close":68.5092},{"date":"2022-06-09","close":68.1302},{"date":"2022-06-10","close":67.3889},{"date":"2022-06-13","close":66.2351},{"date":"2022-06-14","close":65.7802},{"date":"2022-06-15","close":66.8752},{"date":"2022-06-16","close":66.8162},{"date":"2022-06-17","close":66.8078},{"date":"2022-06-21","close":66.4203},{"date":"2022-06-22","close":66.8415},{"date":"2022-06-23","close":67.2879},{"date":"2022-06-24","close":67.4058},{"date":"2022-06-27","close":66.8499},{"date":"2022-06-28","close":66.8078},{"date":"2022-06-29","close":67.0857},{"date":"2022-06-30","close":67.3974},{"date":"2022-07-01","close":68.1302},{"date":"2022-07-05","close":68.1724},{"date":"2022-07-06","close":67.7672},{"date":"2022-07-07","close":67.7165},{"date":"2022-07-08","close":67.5476},{"date":"2022-07-11","close":67.7334},{"date":"2022-07-12","close":67.8685},{"date":"2022-07-13","close":68.164},{"date":"2022-07-14","close":67.8094},{"date":"2022-07-15","close":68.2146},{"date":"2022-07-18","close":67.9445},{"date":"2022-07-19","close":67.9613},{"date":"2022-07-20","close":67.8094},{"date":"2022-07-21","close":68.6536},{"date":"2022-07-22","close":69.1095},{"date":"2022-07-25","close":68.7634},{"date":"2022-07-26","close":68.8225},{"date":"2022-07-27","close":69.0335},{"date":"2022-07-28","close":69.7512},{"date":"2022-07-29","close":70.0382},{"date":"2022-08-01","close":69.9933},{"date":"2022-08-02","close":69.1979},{"date":"2022-08-03","close":69.6633},{"date":"2022-08-04","close":69.9595},{"date":"2022-08-05","close":69.2655},{"date":"2022-08-08","close":69.3755},{"date":"2022-08-09","close":69.1385},{"date":"2022-08-10","close":69.6886},{"date":"2022-08-11","close":69.3163},{"date":"2022-08-12","close":69.9172},{"date":"2022-08-15","close":69.9425},{"date":"2022-08-16","close":69.7479},{"date":"2022-08-17","close":69.2063},{"date":"2022-08-18","close":69.3332},{"date":"2022-08-19","close":68.7578},{"date":"2022-08-22","close":68.36},{"date":"2022-08-23","close":68.3347},{"date":"2022-08-24","close":68.1823},{"date":"2022-08-25","close":68.7663},{"date":"2022-08-26","close":68.377},{"date":"2022-08-29","close":67.92},{"date":"2022-08-30","close":67.9115},{"date":"2022-08-31","close":67.3869},{"date":"2022-09-01","close":67.1468},{"date":"2022-09-02","close":67.2995},{"date":"2022-09-06","close":66.6122},{"date":"2022-09-07","close":67.2231},{"date":"2022-09-08","close":67.0959},{"date":"2022-09-09","close":67.1977},{"date":"2022-09-12","close":67.1213},{"date":"2022-09-13","close":66.5953},{"date":"2022-09-14","close":66.6971},{"date":"2022-09-15","close":66.468},{"date":"2022-09-16","close":66.451},{"date":"2022-09-19","close":66.4255},{"date":"2022-09-20","close":65.9504},{"date":"2022-09-21","close":66.0098},{"date":"2022-09-22","close":65.2886},{"date":"2022-09-23","close":65.1359},{"date":"2022-09-26","close":64.1517},{"date":"2022-09-27","close":63.5069},{"date":"2022-09-28","close":64.6438},{"date":"2022-09-29","close":64.2366},{"date":"2022-09-30","close":64.2111},{"date":"2022-10-03","close":65.0713},{"date":"2022-10-04","close":65.4712},{"date":"2022-10-05","close":64.8926},{"date":"2022-10-06","close":64.799},{"date":"2022-10-07","close":64.2204},{"date":"2022-10-10","close":63.8461},{"date":"2022-10-11","close":63.778},{"date":"2022-10-12","close":63.6759},{"date":"2022-10-13","close":63.795},{"date":"2022-10-14","close":63.242},{"date":"2022-10-17","close":63.5058},{"date":"2022-10-18","close":63.7865},{"date":"2022-10-19","close":63.1739},{"date":"2022-10-20","close":62.672},{"date":"2022-10-21","close":62.9782},{"date":"2022-10-24","close":63.0293},{"date":"2022-10-25","close":63.7014},{"date":"2022-10-26","close":63.8631},{"date":"2022-10-27","close":64.1013},{"date":"2022-10-28","close":64.1779},{"date":"2022-10-31","close":63.9482},{"date":"2022-11-01","close":64.118},{"date":"2022-11-02","close":63.9132},{"date":"2022-11-03","close":63.7596},{"date":"2022-11-04","close":63.9388},{"date":"2022-11-07","close":63.8193},{"date":"2022-11-08","close":64.0327},{"date":"2022-11-09","close":63.99},{"date":"2022-11-10","close":65.6793},{"date":"2022-11-11","close":65.85},{"date":"2022-11-14","close":65.4916},{"date":"2022-11-15","close":66.1571},{"date":"2022-11-16","close":66.5752},{"date":"2022-11-17","close":66.1998},{"date":"2022-11-18","close":66.1145},{"date":"2022-11-21","close":66.0718},{"date":"2022-11-22","close":66.396},{"date":"2022-11-23","close":66.8226},{"date":"2022-11-25","close":66.9165},{"date":"2022-11-28","close":66.4642},{"date":"2022-11-29","close":66.3021},{"date":"2022-11-30","close":67.0445},{"date":"2022-12-01","close":67.7093},{"date":"2022-12-02","close":67.8718},{"date":"2022-12-05","close":67.367},{"date":"2022-12-06","close":67.5295},{"date":"2022-12-07","close":68.0429},{"date":"2022-12-08","close":67.7948},{"date":"2022-12-09","close":67.4868},{"date":"2022-12-12","close":67.4184},{"date":"2022-12-13","close":68.0343},{"date":"2022-12-14","close":68.1284},{"date":"2022-12-15","close":68.2311},{"date":"2022-12-16","close":68.0172},{"date":"2022-12-19","close":67.5552},{"date":"2022-12-20","close":67.0076},{"date":"2022-12-21","close":67.2986},{"date":"2022-12-22","close":67.3071},{"date":"2022-12-23","close":67.2299},{"date":"2022-12-27","close":66.5863},{"date":"2022-12-28","close":66.4662},{"date":"2022-12-29","close":66.758},{"date":"2022-12-30","close":66.5091},{"date":"2023-01-03","close":66.8266},{"date":"2023-01-04","close":67.2642},{"date":"2023-01-05","close":67.1183},{"date":"2023-01-06","close":67.9678},{"date":"2023-01-09","close":68.2253},{"date":"2023-01-10","close":68.088},{"date":"2023-01-11","close":68.4741},{"date":"2023-01-12","close":69.0747},{"date":"2023-01-13","close":68.8345},{"date":"2023-01-17","close":68.7315},{"date":"2023-01-18","close":69.4523},{"date":"2023-01-19","close":69.3407},{"date":"2023-01-20","close":69.049},{"date":"2023-01-23","close":68.9289},{"date":"2023-01-24","close":69.2549},{"date":"2023-01-25","close":69.2721},{"date":"2023-01-26","close":69.1863},{"date":"2023-01-27","close":69.0662},{"date":"2023-01-30","close":68.8173},{"date":"2023-01-31","close":69.3236},{"date":"2023-02-01","close":69.8967},{"date":"2023-02-02","close":70.0086},{"date":"2023-02-03","close":69.3632},{"date":"2023-02-06","close":68.8382},{"date":"2023-02-07","close":68.6661},{"date":"2023-02-08","close":68.778},{"date":"2023-02-09","close":68.4337},{"date":"2023-02-10","close":68.0637},{"date":"2023-02-13","close":68.2186},{"date":"2023-02-14","close":68.0034},{"date":"2023-02-15","close":67.7797},{"date":"2023-02-16","close":67.5129},{"date":"2023-02-17","close":67.6162},{"date":"2023-02-21","close":66.9191},{"date":"2023-02-22","close":66.9966},{"date":"2023-02-23","close":67.3408},{"date":"2023-02-24","close":66.9966},{"date":"2023-02-27","close":67.0998},{"date":"2023-02-28","close":67.0912},{"date":"2023-03-01","close":66.6796},{"date":"2023-03-02","close":66.6451},{"date":"2023-03-03","close":67.1715},{"date":"2023-03-06","close":67.0506},{"date":"2023-03-07","close":66.8694},{"date":"2023-03-08","close":66.7573},{"date":"2023-03-09","close":66.8436},{"date":"2023-03-10","close":67.5339},{"date":"2023-03-13","close":67.8877},{"date":"2023-03-14","close":67.5684},{"date":"2023-03-15","close":68.2501},{"date":"2023-03-16","close":68.0603},{"date":"2023-03-17","close":68.4573},{"date":"2023-03-20","close":68.2329},{"date":"2023-03-21","close":68.3451},{"date":"2023-03-22","close":68.8283},{"date":"2023-03-23","close":69.1735},{"date":"2023-03-24","close":69.3892},{"date":"2023-03-27","close":68.6989},{"date":"2023-03-28","close":68.5263},{"date":"2023-03-29","close":68.6557},{"date":"2023-03-30","close":68.7506},{"date":"2023-03-31","close":69.2253},{"date":"2023-04-03","close":69.6581},{"date":"2023-04-04","close":69.7879},{"date":"2023-04-05","close":69.9265},{"date":"2023-04-06","close":69.9005},{"date":"2023-04-10","close":69.5196},{"date":"2023-04-11","close":69.4763},{"date":"2023-04-12","close":69.5283},{"date":"2023-04-13","close":69.6408},{"date":"2023-04-14","close":69.459},{"date":"2023-04-17","close":69.0868},{"date":"2023-04-18","close":69.208},{"date":"2023-04-19","close":68.9137},{"date":"2023-04-20","close":69.1387},{"date":"2023-04-21","close":69.1387},{"date":"2023-04-24","close":69.4157},{"date":"2023-04-25","close":69.7706},{"date":"2023-04-26","close":69.5196},{"date":"2023-04-27","close":69.2253},{"date":"2023-04-28","close":69.7274},{"date":"2023-05-01","close":68.9139},{"date":"2023-05-02","close":69.5476},{"date":"2023-05-03","close":69.7473},{"date":"2023-05-04","close":69.6778},{"date":"2023-05-05","close":69.374},{"date":"2023-05-08","close":69.0181},{"date":"2023-05-09","close":68.9833},{"date":"2023-05-10","close":69.4522},{"date":"2023-05-11","close":69.6258},{"date":"2023-05-12","close":69.2959},{"date":"2023-05-15","close":69.0788},{"date":"2023-05-16","close":68.7837},{"date":"2023-05-17","close":68.7229},{"date":"2023-05-18","close":68.4799},{"date":"2023-05-19","close":68.3582},{"date":"2023-05-22","close":68.3843},{"date":"2023-05-23","close":68.4799},{"date":"2023-05-24","close":68.2541},{"date":"2023-05-25","close":68.0023},{"date":"2023-05-26","close":68.1586},{"date":"2023-05-30","close":68.6361},{"date":"2023-05-31","close":68.8184},{"date":"2023-06-01","close":69.0196},{"date":"2023-06-02","close":68.7931},{"date":"2023-06-05","close":68.706},{"date":"2023-06-06","close":68.7496},{"date":"2023-06-07","close":68.2184},{"date":"2023-06-08","close":68.6451},{"date":"2023-06-09","close":68.4186},{"date":"2023-06-12","close":68.5232},{"date":"2023-06-13","close":68.2358},{"date":"2023-06-14","close":68.3228},{"date":"2023-06-15","close":68.8715},{"date":"2023-06-16","close":68.6799},{"date":"2023-06-20","close":68.8715},{"date":"2023-06-21","close":68.8105},{"date":"2023-06-22","close":68.5841},{"date":"2023-06-23","close":68.6973},{"date":"2023-06-26","close":68.8454},{"date":"2023-06-27","close":68.6712},{"date":"2023-06-28","close":68.976},{"date":"2023-06-29","close":68.5406},{"date":"2023-06-30","close":68.828},{"date":"2023-07-03","close":68.7039},{"date":"2023-07-05","close":68.3108},{"date":"2023-07-06","close":67.7604},{"date":"2023-07-07","close":67.7167},{"date":"2023-07-10","close":68.0836},{"date":"2023-07-11","close":68.302},{"date":"2023-07-12","close":68.8699},{"date":"2023-07-13","close":69.3504},{"date":"2023-07-14","close":68.9223},{"date":"2023-07-17","close":69.001},{"date":"2023-07-18","close":69.1145},{"date":"2023-07-19","close":69.3679},{"date":"2023-07-20","close":69.0184},{"date":"2023-07-21","close":69.132},{"date":"2023-07-24","close":69.0272},{"date":"2023-07-25","close":68.9485},{"date":"2023-07-26","close":69.2718},{"date":"2023-07-27","close":68.5991},{"date":"2023-07-28","close":68.9311},{"date":"2023-07-31","close":69.1058},{"date":"2023-08-01","close":68.6491},{"date":"2023-08-02","close":68.4125},{"date":"2023-08-03","close":68.0268},{"date":"2023-08-04","close":68.6141},{"date":"2023-08-07","close":68.5703},{"date":"2023-08-08","close":68.728},{"date":"2023-08-09","close":68.7719},{"date":"2023-08-10","close":68.3774},{"date":"2023-08-11","close":68.1408},{"date":"2023-08-14","close":68.0794},{"date":"2023-08-15","close":67.8427},{"date":"2023-08-16","close":67.6323},{"date":"2023-08-17","close":67.4746},{"date":"2023-08-18","close":67.7025},{"date":"2023-08-21","close":67.3957},{"date":"2023-08-22","close":67.4308},{"date":"2023-08-23","close":68.132},{"date":"2023-08-24","close":67.9041},{"date":"2023-08-25","close":67.8953},{"date":"2023-08-28","close":68.1408},{"date":"2023-08-29","close":68.5703},{"date":"2023-08-30","close":68.5264},{"date":"2023-08-31","close":68.6229},{"date":"2023-09-01","close":68.3309},{"date":"2023-09-05","close":67.9615},{"date":"2023-09-06","close":67.7944},{"date":"2023-09-07","close":68.0495},{"date":"2023-09-08","close":68.0583},{"date":"2023-09-11","close":67.9879},{"date":"2023-09-12","close":67.9527},{"date":"2023-09-13","close":68.0846},{"date":"2023-09-14","close":67.9967},{"date":"2023-09-15","close":67.8824},{"date":"2023-09-18","close":67.9527},{"date":"2023-09-19","close":67.7416},{"date":"2023-09-20","close":67.6977},{"date":"2023-09-21","close":67.2668},{"date":"2023-09-22","close":67.5657},{"date":"2023-09-25","close":67.1701},{"date":"2023-09-26","close":67.0029},{"date":"2023-09-27","close":66.6863},{"date":"2023-09-28","close":66.8534},{"date":"2023-09-29","close":66.8183},{"date":"2023-10-02","close":66.3188},{"date":"2023-10-03","close":65.7717},{"date":"2023-10-04","close":66.1688},{"date":"2023-10-05","close":66.1952},{"date":"2023-10-06","close":65.9569},{"date":"2023-10-09","close":66.7512},{"date":"2023-10-10","close":66.6982},{"date":"2023-10-11","close":66.9189},{"date":"2023-10-12","close":66.4688},{"date":"2023-10-13","close":66.7247},{"date":"2023-10-16","close":66.407},{"date":"2023-10-17","close":65.8334},{"date":"2023-10-18","close":65.4186},{"date":"2023-10-19","close":65.1362},{"date":"2023-10-20","close":65.4363},{"date":"2023-10-23","close":65.807},{"date":"2023-10-24","close":65.9746},{"date":"2023-10-25","close":65.5333},{"date":"2023-10-26","close":65.9393},{"date":"2023-10-27","close":65.8864},{"date":"2023-10-30","close":65.7187},{"date":"2023-10-31","close":65.701},{"date":"2023-11-01","close":66.4584},{"date":"2023-11-02","close":66.9544},{"date":"2023-11-03","close":67.3618},{"date":"2023-11-06","close":67.0518},{"date":"2023-11-07","close":67.4061},{"date":"2023-11-08","close":67.5833},{"date":"2023-11-09","close":67.1138},{"date":"2023-11-10","close":67.3441},{"date":"2023-11-13","close":67.3618},{"date":"2023-11-14","close":68.2919},{"date":"2023-11-15","close":68.0439},{"date":"2023-11-16","close":68.4956},{"date":"2023-11-17","close":68.6107},{"date":"2023-11-20","close":68.7702},{"date":"2023-11-21","close":68.8322},{"date":"2023-11-22","close":68.9828},{"date":"2023-11-24","close":68.7436},{"date":"2023-11-27","close":69.1511},{"date":"2023-11-28","close":69.4345},{"date":"2023-11-29","close":69.8153},{"date":"2023-11-30","close":69.6116},{"date":"2023-12-01","close":70.1991},{"date":"2023-12-04","close":69.9592},{"date":"2023-12-05","close":70.2702},{"date":"2023-12-06","close":70.4302},{"date":"2023-12-07","close":70.4835},{"date":"2023-12-08","close":70.1547},{"date":"2023-12-11","close":70.128},{"date":"2023-12-12","close":70.4035},{"date":"2023-12-13","close":71.4522},{"date":"2023-12-14","close":71.9943},{"date":"2023-12-15","close":71.8965},{"date":"2023-12-18","close":71.7632},{"date":"2023-12-19","close":71.8876},{"date":"2023-12-20","close":72.1009},{"date":"2023-12-21","close":72.1631},{"date":"2023-12-22","close":72.1587},{"date":"2023-12-26","close":72.2746},{"date":"2023-12-27","close":72.8007},{"date":"2023-12-28","close":72.6224},{"date":"2023-12-29","close":72.4797},{"date":"2024-01-02","close":72.1052},{"date":"2024-01-03","close":71.9982},{"date":"2024-01-04","close":71.6861},{"date":"2024-01-05","close":71.481},{"date":"2024-01-08","close":71.7841},{"date":"2024-01-09","close":71.8555},{"date":"2024-01-10","close":71.7931},{"date":"2024-01-11","close":72.1765},{"date":"2024-01-12","close":72.3905},{"date":"2024-01-16","close":71.8466},{"date":"2024-01-17","close":71.6326},{"date":"2024-01-18","close":71.5791},{"date":"2024-01-19","close":71.6058},{"date":"2024-01-22","close":71.7574},{"date":"2024-01-23","close":71.6147},{"date":"2024-01-24","close":71.4899},{"date":"2024-01-25","close":71.8822},{"date":"2024-01-26","close":71.7128},{"date":"2024-01-29","close":71.9982},{"date":"2024-01-30","close":72.0963},{"date":"2024-01-31","close":72.444},{"date":"2024-02-01","close":72.7313},{"date":"2024-02-02","close":72.1944},{"date":"2024-02-05","close":71.7112},{"date":"2024-02-06","close":71.9975},{"date":"2024-02-07","close":71.8901},{"date":"2024-02-08","close":71.6664},{"date":"2024-02-09","close":71.5859},{"date":"2024-02-12","close":71.6754},{"date":"2024-02-13","close":71.04},{"date":"2024-02-14","close":71.2816},{"date":"2024-02-15","close":71.5143},{"date":"2024-02-16","close":71.2638},{"date":"2024-02-20","close":71.5233},{"date":"2024-02-21","close":71.3085},{"date":"2024-02-22","close":71.3801},{"date":"2024-02-23","close":71.4964},{"date":"2024-02-26","close":71.3175},{"date":"2024-02-27","close":71.2638},{"date":"2024-02-28","close":71.2816},{"date":"2024-02-29","close":71.398},{"date":"2024-03-01","close":71.7598},{"date":"2024-03-04","close":71.6251},{"date":"2024-03-05","close":71.8945},{"date":"2024-03-06","close":72.0382},{"date":"2024-03-07","close":72.2627},{"date":"2024-03-08","close":72.3704},{"date":"2024-03-11","close":72.3165},{"date":"2024-03-12","close":72.1459},{"date":"2024-03-13","close":72.0562},{"date":"2024-03-14","close":71.67},{"date":"2024-03-15","close":71.6251},{"date":"2024-03-18","close":71.5533},{"date":"2024-03-19","close":71.7688},{"date":"2024-03-20","close":71.9394},{"date":"2024-03-21","close":71.9933},{"date":"2024-03-22","close":72.2178},{"date":"2024-03-25","close":72.0472},{"date":"2024-03-26","close":72.0112},{"date":"2024-03-27","close":72.3345},{"date":"2024-03-28","close":72.2896},{"date":"2024-04-01","close":71.7885},{"date":"2024-04-02","close":71.7254},{"date":"2024-04-03","close":71.8246},{"date":"2024-04-04","close":71.8787},{"date":"2024-04-05","close":71.6714},{"date":"2024-04-08","close":71.5452},{"date":"2024-04-09","close":71.8065},{"date":"2024-04-10","close":70.9594},{"date":"2024-04-11","close":70.8963},{"date":"2024-04-12","close":71.0225},{"date":"2024-04-15","close":70.4728},{"date":"2024-04-16","close":70.2836},{"date":"2024-04-17","close":70.599},{"date":"2024-04-18","close":70.4277},{"date":"2024-04-19","close":70.5088},{"date":"2024-04-22","close":70.6621},{"date":"2024-04-23","close":70.8513},{"date":"2024-04-24","close":70.644},{"date":"2024-04-25","close":70.4908},{"date":"2024-04-26","close":70.6621},{"date":"2024-04-29","close":70.9054},{"date":"2024-04-30","close":70.617},{"date":"2024-05-01","close":70.8721},{"date":"2024-05-02","close":71.2791},{"date":"2024-05-03","close":71.6952},{"date":"2024-05-06","close":71.8219},{"date":"2024-05-07","close":71.8309},{"date":"2024-05-08","close":71.6862},{"date":"2024-05-09","close":71.7766},{"date":"2024-05-10","close":71.5686},{"date":"2024-05-13","close":71.6138},{"date":"2024-05-14","close":71.7857},{"date":"2024-05-15","close":72.3103},{"date":"2024-05-16","close":72.247},{"date":"2024-05-17","close":72.1475},{"date":"2024-05-20","close":72.0842},{"date":"2024-05-21","close":72.1927},{"date":"2024-05-22","close":72.0661},{"date":"2024-05-23","close":71.8219},{"date":"2024-05-24","close":71.9666},{"date":"2024-05-28","close":71.6681},{"date":"2024-05-29","close":71.3786},{"date":"2024-05-30","close":71.7314},{"date":"2024-05-31","close":72.048},{"date":"2024-06-03","close":72.3921},{"date":"2024-06-04","close":72.6282},{"date":"2024-06-05","close":72.8007},{"date":"2024-06-06","close":72.7735},{"date":"2024-06-07","close":72.2377},{"date":"2024-06-10","close":72.147},{"date":"2024-06-11","close":72.383},{"date":"2024-06-12","close":72.7735},{"date":"2024-06-13","close":73.0731},{"date":"2024-06-14","close":73.0822},{"date":"2024-06-17","close":72.8279},{"date":"2024-06-18","close":73.0731},{"date":"2024-06-20","close":72.9006},{"date":"2024-06-21","close":72.955},{"date":"2024-06-24","close":73.0095},{"date":"2024-06-25","close":72.9914},{"date":"2024-06-26","close":72.6917},{"date":"2024-06-27","close":72.8279},{"date":"2024-06-28","close":72.5737},{"date":"2024-07-01","close":72.2539},{"date":"2024-07-02","close":72.5728},{"date":"2024-07-03","close":73.0102},{"date":"2024-07-05","close":73.3383},{"date":"2024-07-08","close":73.3474},{"date":"2024-07-09","close":73.2562},{"date":"2024-07-10","close":73.3747},{"date":"2024-07-11","close":73.7301},{"date":"2024-07-12","close":73.9488},{"date":"2024-07-15","close":73.6937},{"date":"2024-07-16","close":73.9579},{"date":"2024-07-17","close":73.9944},{"date":"2024-07-18","close":73.7666},{"date":"2024-07-19","close":73.5843},{"date":"2024-07-22","close":73.6116},{"date":"2024-07-23","close":73.6116},{"date":"2024-07-24","close":73.3656},{"date":"2024-07-25","close":73.5387},{"date":"2024-07-26","close":73.8577},{"date":"2024-07-29","close":73.9762},{"date":"2024-07-30","close":74.0582},{"date":"2024-07-31","close":74.4409},{"date":"2024-08-01","close":74.6796},{"date":"2024-08-02","close":75.3107},{"date":"2024-08-05","close":75.1278},{"date":"2024-08-06","close":74.771},{"date":"2024-08-07","close":74.5516},{"date":"2024-08-08","close":74.5607},{"date":"2024-08-09","close":74.826},{"date":"2024-08-12","close":74.9631},{"date":"2024-08-13","close":75.3473},{"date":"2024-08-14","close":75.5028},{"date":"2024-08-15","close":75.2558},{"date":"2024-08-16","close":75.4479},{"date":"2024-08-19","close":75.5485},{"date":"2024-08-20","close":75.7131},{"date":"2024-08-21","close":75.8961},{"date":"2024-08-22","close":75.6583},{"date":"2024-08-23","close":76.0515},{"date":"2024-08-26","close":75.9875},{"date":"2024-08-27","close":75.9601},{"date":"2024-08-28","close":75.8869},{"date":"2024-08-29","close":75.8046},{"date":"2024-08-30","close":75.6766},{"date":"2024-09-03","close":75.8886},{"date":"2024-09-04","close":76.2282},{"date":"2024-09-05","close":76.4761},{"date":"2024-09-06","close":76.522},{"date":"2024-09-09","close":76.6413},{"date":"2024-09-10","close":76.8158},{"date":"2024-09-11","close":76.8158},{"date":"2024-09-12","close":76.7607},{"date":"2024-09-13","close":76.9443},{"date":"2024-09-16","close":77.1279},{"date":"2024-09-17","close":77.1003},{"date":"2024-09-18","close":76.9351},{"date":"2024-09-19","close":76.9993},{"date":"2024-09-20","close":77.0544},{"date":"2024-09-23","close":76.981},{"date":"2024-09-24","close":77.1003},{"date":"2024-09-25","close":76.8249},{"date":"2024-09-26","close":76.779},{"date":"2024-09-27","close":77.0636},{"date":"2024-09-30","close":76.88},{"date":"2024-10-01","close":77.172},{"date":"2024-10-02","close":77.0799},{"date":"2024-10-03","close":76.7391},{"date":"2024-10-04","close":76.2785},{"date":"2024-10-07","close":75.9929},{"date":"2024-10-08","close":76.1218},{"date":"2024-10-09","close":75.9376},{"date":"2024-10-10","close":75.9652},{"date":"2024-10-11","close":76.0021},{"date":"2024-10-14","close":75.9744},{"date":"2024-10-15","close":76.1955},{"date":"2024-10-16","close":76.3798},{"date":"2024-10-17","close":76.0297},{"date":"2024-10-18","close":76.0297},{"date":"2024-10-21","close":75.477},{"date":"2024-10-22","close":75.4678},{"date":"2024-10-23","close":75.2927},{"date":"2024-10-24","close":75.3941},{"date":"2024-10-25","close":75.2743},{"date":"2024-10-28","close":75.1822},{"date":"2024-10-29","close":75.2651},{"date":"2024-10-30","close":75.1085},{"date":"2024-10-31","close":74.9611},{"date":"2024-11-01","close":74.6716},{"date":"2024-11-04","close":75.0415},{"date":"2024-11-05","close":75.2542},{"date":"2024-11-06","close":74.7271},{"date":"2024-11-07","close":75.43},{"date":"2024-11-08","close":75.5132},{"date":"2024-11-11","close":75.3652},{"date":"2024-11-12","close":74.9213},{"date":"2024-11-13","close":74.8473},{"date":"2024-11-14","close":74.7456},{"date":"2024-11-15","close":74.8103},{"date":"2024-11-18","close":74.9305},{"date":"2024-11-19","close":75.0693},{"date":"2024-11-20","close":74.9398},{"date":"2024-11-21","close":74.8751},{"date":"2024-11-22","close":74.9305},{"date":"2024-11-25","close":75.5409},{"date":"2024-11-26","close":75.4577},{"date":"2024-11-27","close":75.6612},{"date":"2024-11-29","close":75.9941},{"date":"2024-12-02","close":76.0489},{"date":"2024-12-03","close":75.9004},{"date":"2024-12-04","close":76.151},{"date":"2024-12-05","close":76.1324},{"date":"2024-12-06","close":76.3459},{"date":"2024-12-09","close":76.216},{"date":"2024-12-10","close":76.1603},{"date":"2024-12-11","close":76.0489},{"date":"2024-12-12","close":75.7797},{"date":"2024-12-13","close":75.492},{"date":"2024-12-16","close":75.5569},{"date":"2024-12-17","close":75.5198},{"date":"2024-12-18","close":74.7494},{"date":"2024-12-19","close":74.5452},{"date":"2024-12-20","close":74.8236},{"date":"2024-12-23","close":74.638},{"date":"2024-12-24","close":74.7703},{"date":"2024-12-26","close":74.8542},{"date":"2024-12-27","close":74.6678},{"date":"2024-12-30","close":74.9474},{"date":"2024-12-31","close":74.7983},{"date":"2025-01-02","close":74.8169},{"date":"2025-01-03","close":74.6771},{"date":"2025-01-06","close":74.6119},{"date":"2025-01-07","close":74.3603},{"date":"2025-01-08","close":74.4162},{"date":"2025-01-10","close":73.9782},{"date":"2025-01-13","close":73.7733},{"date":"2025-01-14","close":73.8478},{"date":"2025-01-15","close":74.5467},{"date":"2025-01-16","close":74.7237},{"date":"2025-01-17","close":74.761},{"date":"2025-01-21","close":75.0685},{"date":"2025-01-22","close":74.8542},{"date":"2025-01-23","close":74.8262},{"date":"2025-01-24","close":74.938},{"date":"2025-01-27","close":75.3387},{"date":"2025-01-28","close":75.3108},{"date":"2025-01-29","close":75.2642},{"date":"2025-01-30","close":75.4133},{"date":"2025-01-31","close":75.2921},{"date":"2025-02-03","close":75.2856},{"date":"2025-02-04","close":75.4446},{"date":"2025-02-05","close":75.8094},{"date":"2025-02-06","close":75.6785},{"date":"2025-02-07","close":75.4353},{"date":"2025-02-10","close":75.4914},{"date":"2025-02-11","close":75.3792},{"date":"2025-02-12","close":75.0424},{"date":"2025-02-13","close":75.4727},{"date":"2025-02-14","close":75.7533},{"date":"2025-02-18","close":75.5101},{"date":"2025-02-19","close":75.5943},{"date":"2025-02-20","close":75.7253},{"date":"2025-02-21","close":75.9685},{"date":"2025-02-24","close":76.0901},{"date":"2025-02-25","close":76.511},{"date":"2025-02-26","close":76.6233},{"date":"2025-02-27","close":76.4736},{"date":"2025-02-28","close":76.7449},{"date":"2025-03-03","close":76.9017},{"date":"2025-03-04","close":76.8172},{"date":"2025-03-05","close":76.5543},{"date":"2025-03-06","close":76.4229},{"date":"2025-03-07","close":76.3478},{"date":"2025-03-10","close":76.5825},{"date":"2025-03-11","close":76.1976},{"date":"2025-03-12","close":75.9911},{"date":"2025-03-13","close":76.1882},{"date":"2025-03-14","close":76.1225},{"date":"2025-03-17","close":76.207},{"date":"2025-03-18","close":76.3572},{"date":"2025-03-19","close":76.6951},{"date":"2025-03-20","close":76.667},{"date":"2025-03-21","close":76.6388},{"date":"2025-03-24","close":76.3572},{"date":"2025-03-25","close":76.4792},{"date":"2025-03-26","close":76.3009},{"date":"2025-03-27","close":76.2633},{"date":"2025-03-28","close":76.667},{"date":"2025-03-31","close":76.7515},{"date":"2025-04-01","close":76.9296},{"date":"2025-04-02","close":77.0238},{"date":"2025-04-03","close":77.2877},{"date":"2025-04-04","close":77.0804},{"date":"2025-04-07","close":75.9589},{"date":"2025-04-08","close":75.3086},{"date":"2025-04-09","close":76.0343},{"date":"2025-04-10","close":75.2332},{"date":"2025-04-11","close":74.9788},{"date":"2025-04-14","close":75.45},{"date":"2025-04-15","close":75.7798},{"date":"2025-04-16","close":76.072},{"date":"2025-04-17","close":76.0908},{"date":"2025-04-21","close":75.5914},{"date":"2025-04-22","close":75.7045},{"date":"2025-04-23","close":75.8647},{"date":"2025-04-24","close":76.4678},{"date":"2025-04-25","close":76.7977},{"date":"2025-04-28","close":76.9767},{"date":"2025-04-29","close":77.1181},{"date":"2025-04-30","close":77.071},{"date":"2025-05-01","close":76.7919},{"date":"2025-05-02","close":76.5837},{"date":"2025-05-05","close":76.5459},{"date":"2025-05-06","close":76.6689},{"date":"2025-05-07","close":76.8202},{"date":"2025-05-08","close":76.5175},{"date":"2025-05-09","close":76.508},{"date":"2025-05-12","close":76.4324},{"date":"2025-05-13","close":76.5175},{"date":"2025-05-14","close":76.2337},{"date":"2025-05-15","close":76.7256},{"date":"2025-05-16","close":76.8108},{"date":"2025-05-19","close":76.8581},{"date":"2025-05-20","close":76.7919},{"date":"2025-05-21","close":76.1769},{"date":"2025-05-22","close":76.4513},{"date":"2025-05-23","close":76.5554},{"date":"2025-05-27","close":76.9811},{"date":"2025-05-28","close":76.8297},{"date":"2025-05-29","close":77.0946},{"date":"2025-05-30","close":77.3122},{"date":"2025-06-02","close":77.1773},{"date":"2025-06-03","close":77.1963},{"date":"2025-06-04","close":77.6238},{"date":"2025-06-05","close":77.3198},{"date":"2025-06-06","close":76.9683},{"date":"2025-06-09","close":77.1393},{"date":"2025-06-10","close":77.2533},{"date":"2025-06-11","close":77.5288},{"date":"2025-06-12","close":77.8042},{"date":"2025-06-13","close":77.4718},{"date":"2025-06-16","close":77.4338},{"date":"2025-06-17","close":77.6143},{"date":"2025-06-18","close":77.6712},{"date":"2025-06-20","close":77.7852},{"date":"2025-06-23","close":78.0037},{"date":"2025-06-24","close":78.3172},{"date":"2025-06-25","close":78.2792},{"date":"2025-06-26","close":78.5261},{"date":"2025-06-27","close":78.4501},{"date":"2025-06-30","close":78.7636},{"date":"2025-07-01","close":78.755},{"date":"2025-07-02","close":78.7455},{"date":"2025-07-03","close":78.612},{"date":"2025-07-07","close":78.3641},{"date":"2025-07-08","close":78.1543},{"date":"2025-07-09","close":78.488},{"date":"2025-07-10","close":78.488},{"date":"2025-07-11","close":78.2115},{"date":"2025-07-14","close":78.1924},{"date":"2025-07-15","close":77.954},{"date":"2025-07-16","close":78.1638},{"date":"2025-07-17","close":78.2496},{"date":"2025-07-18","close":78.4308},{"date":"2025-07-21","close":78.6597},{"date":"2025-07-22","close":78.8027},{"date":"2025-07-23","close":78.6978},{"date":"2025-07-24","close":78.6024},{"date":"2025-07-25","close":78.7932},{"date":"2025-07-28","close":78.6692},{"date":"2025-07-29","close":78.6347},{"date":"2025-07-30","close":78.5018},{"date":"2025-07-31","close":78.5113},{"date":"2025-08-01","close":79.1767},{"date":"2025-08-04","close":79.3007},{"date":"2025-08-05","close":79.2626},{"date":"2025-08-06","close":79.2912},{"date":"2025-08-07","close":79.2244},{"date":"2025-08-08","close":79.0242},{"date":"2025-08-11","close":79.0814},{"date":"2025-08-12","close":79.1577},{"date":"2025-08-13","close":79.4533},{"date":"2025-08-14","close":79.253},{"date":"2025-08-15","close":79.1958},{"date":"2025-08-18","close":79.1005},{"date":"2025-08-19","close":79.2149},{"date":"2025-08-20","close":79.2435},{"date":"2025-08-21","close":79.0051},{"date":"2025-08-22","close":79.5009},{"date":"2025-08-25","close":79.3579},{"date":"2025-08-26","close":79.4819},{"date":"2025-08-27","close":79.5772},{"date":"2025-08-28","close":79.6439},{"date":"2025-08-29","close":79.5391},{"date":"2025-09-02","close":79.3559},{"date":"2025-09-03","close":79.6431},{"date":"2025-09-04","close":80.0834},{"date":"2025-09-05","close":80.3993},{"date":"2025-09-08","close":80.5525},{"date":"2025-09-09","close":80.4567},{"date":"2025-09-10","close":80.6386},{"date":"2025-09-11","close":80.8779},{"date":"2025-09-12","close":80.7343},{"date":"2025-09-15","close":80.9258},{"date":"2025-09-16","close":80.9162},{"date":"2025-09-17","close":80.7631},{"date":"2025-09-18","close":80.696},{"date":"2025-09-19","close":80.6865},{"date":"2025-09-22","close":80.5525},{"date":"2025-09-23","close":80.6865},{"date":"2025-09-24","close":80.4567},{"date":"2025-09-25","close":80.2749},{"date":"2025-09-26","close":80.3419},{"date":"2025-09-29","close":80.5142},{"date":"2025-09-30","close":80.5142},{"date":"2025-10-01","close":80.7879},{"date":"2025-10-02","close":80.8744},{"date":"2025-10-03","close":80.7783},{"date":"2025-10-06","close":80.615},{"date":"2025-10-07","close":80.7207},{"date":"2025-10-08","close":80.6246},{"date":"2025-10-09","close":80.4997},{"date":"2025-10-10","close":80.663},{"date":"2025-10-13","close":80.8937},{"date":"2025-10-14","close":81.0378},{"date":"2025-10-15","close":81.0858},{"date":"2025-10-16","close":81.2876},{"date":"2025-10-17","close":81.1723},{"date":"2025-10-20","close":81.2973},{"date":"2025-10-21","close":81.3453},{"date":"2025-10-22","close":81.3645},{"date":"2025-10-23","close":81.2973},{"date":"2025-10-24","close":81.451},{"date":"2025-10-27","close":81.5087},{"date":"2025-10-28","close":81.4991},{"date":"2025-10-29","close":81.1051},{"date":"2025-10-30","close":80.8744},{"date":"2025-10-31","close":80.7687},{"date":"2025-11-03","close":80.6476},{"date":"2025-11-04","close":80.7055},{"date":"2025-11-05","close":80.5126},{"date":"2025-11-06","close":80.8406},{"date":"2025-11-07","close":80.802},{"date":"2025-11-10","close":80.7827},{"date":"2025-11-11","close":81.0915},{"date":"2025-11-12","close":80.9757},{"date":"2025-11-13","close":80.7538},{"date":"2025-11-14","close":80.6187},{"date":"2025-11-17","close":80.6187},{"date":"2025-11-18","close":80.7152},{"date":"2025-11-19","close":80.6862},{"date":"2025-11-20","close":80.7827},{"date":"2025-11-21","close":81.0722},{"date":"2025-11-24","close":81.2748},{"date":"2025-11-25","close":81.487},{"date":"2025-11-26","close":81.6414},{"date":"2025-11-28","close":81.5739},{"date":"2025-12-01","close":81.2963},{"date":"2025-12-02","close":81.3544},{"date":"2025-12-03","close":81.5287},{"date":"2025-12-04","close":81.3738},{"date":"2025-12-05","close":81.2963},{"date":"2025-12-08","close":81.1801},{"date":"2025-12-09","close":81.0638},{"date":"2025-12-10","close":81.3641},{"date":"2025-12-11","close":81.3641},{"date":"2025-12-12","close":81.0542},{"date":"2025-12-15","close":81.151},{"date":"2025-12-16","close":81.2672},{"date":"2025-12-17","close":81.2382},{"date":"2025-12-18","close":81.4665},{"date":"2025-12-19","close":81.3304},{"date":"2025-12-22","close":81.311},{"date":"2025-12-23","close":81.311},{"date":"2025-12-24","close":81.5832},{"date":"2025-12-26","close":81.6513},{"date":"2025-12-29","close":81.7388},{"date":"2025-12-30","close":81.6707},{"date":"2025-12-31","close":81.4374},{"date":"2026-01-02","close":81.4276},{"date":"2026-01-05","close":81.6027},{"date":"2026-01-06","close":81.6221},{"date":"2026-01-07","close":81.6318},{"date":"2026-01-08","close":81.4665},{"date":"2026-01-09","close":81.593},{"date":"2026-01-12","close":81.5152},{"date":"2026-01-13","close":81.6805},{"date":"2026-01-14","close":81.7777},{"date":"2026-01-15","close":81.6513},{"date":"2026-01-16","close":81.4665},{"date":"2026-01-20","close":81.1748},{"date":"2026-01-21","close":81.4957},{"date":"2026-01-22","close":81.5152},{"date":"2026-01-23","close":81.5735},{"date":"2026-01-26","close":81.6513},{"date":"2026-01-27","close":81.6416},{"date":"2026-01-28","close":81.593},{"date":"2026-01-29","close":81.6416},{"date":"2026-01-30","close":81.6318},{"date":"2026-02-02","close":81.5346},{"date":"2026-02-03","close":81.5541},{"date":"2026-02-04","close":81.5248},{"date":"2026-02-05","close":81.847},{"date":"2026-02-06","close":81.8763},{"date":"2026-02-09","close":81.9056},{"date":"2026-02-10","close":82.0325},{"date":"2026-02-11","close":81.9642},{"date":"2026-02-12","close":82.218},{"date":"2026-02-13","close":82.4816},{"date":"2026-02-17","close":82.5206},{"date":"2026-02-18","close":82.4523},{"date":"2026-02-19","close":82.5108},{"date":"2026-02-20","close":82.5304},{"date":"2026-02-23","close":82.6963},{"date":"2026-02-24","close":82.6182},{"date":"2026-02-25","close":82.5792},{"date":"2026-02-26","close":82.667},{"date":"2026-02-27","close":82.7061},{"date":"2026-03-02","close":82.4353},{"date":"2026-03-03","close":82.3961},{"date":"2026-03-04","close":82.3863},{"date":"2026-03-05","close":82.1414},{"date":"2026-03-06","close":81.9356},{"date":"2026-03-09","close":82.2393},{"date":"2026-03-10","close":81.9062},{"date":"2026-03-11","close":81.4947},{"date":"2026-03-12","close":81.0147},{"date":"2026-03-13","close":80.7893},{"date":"2026-03-16","close":81.1126},{"date":"2026-03-17","close":81.4947},{"date":"2026-03-18","close":81.0343},{"date":"2026-03-19","close":81.2498},{"date":"2026-03-20","close":80.4856},{"date":"2026-03-23","close":80.8775},{"date":"2026-03-24","close":80.7207},{"date":"2026-03-25","close":80.9461},{"date":"2026-03-26","close":80.3484},{"date":"2026-03-27","close":80.2603},{"date":"2026-03-30","close":80.6326},{"date":"2026-03-31","close":81.0734},{"date":"2026-04-01","close":81.1849},{"date":"2026-04-02","close":81.4014},{"date":"2026-04-06","close":81.2636},{"date":"2026-04-07","close":81.4211},{"date":"2026-04-08","close":81.6867},{"date":"2026-04-09","close":81.7359},{"date":"2026-04-10","close":81.608},{"date":"2026-04-13","close":81.8539},{"date":"2026-04-14","close":82.0802},{"date":"2026-04-15","close":82.0113},{"date":"2026-04-16","close":81.7851},{"date":"2026-04-17","close":82.1294},{"date":"2026-04-20","close":82.1491},{"date":"2026-04-21","close":81.8736},{"date":"2026-04-22","close":81.9622},{"date":"2026-04-23","close":81.7949},{"date":"2026-04-24","close":81.9031},{"date":"2026-04-27","close":81.7359},{"date":"2026-04-28","close":81.6867},{"date":"2026-04-29","close":81.3128},{"date":"2026-04-30","close":81.5096},{"date":"2026-05-01","close":81.5649},{"date":"2026-05-04","close":81.3575},{"date":"2026-05-05","close":81.4957},{"date":"2026-05-06","close":81.8513},{"date":"2026-05-07","close":81.5846},{"date":"2026-05-08","close":81.8711},{"date":"2026-05-11","close":81.6933},{"date":"2026-05-12","close":81.476},{"date":"2026-05-13","close":81.5451},{"date":"2026-05-14","close":81.4464},{"date":"2026-05-15","close":80.992},{"date":"2026-05-18","close":80.8932},{"date":"2026-05-19","close":80.5377},{"date":"2026-05-20","close":81.0809},{"date":"2026-05-21","close":81.1303},{"date":"2026-05-22","close":81.2093},{"date":"2026-05-26","close":81.5254},{"date":"2026-05-27","close":81.5846},{"date":"2026-05-28","close":81.7229},{"date":"2026-05-29","close":81.8316},{"date":"2026-06-01","close":81.7735},{"date":"2026-06-02","close":81.7636},{"date":"2026-06-03","close":81.585},{"date":"2026-06-04","close":81.6941},{"date":"2026-06-05","close":81.2379},{"date":"2026-06-08","close":81.228},{"date":"2026-06-09","close":81.4065},{"date":"2026-06-10","close":81.2974},{"date":"2026-06-11","close":81.833},{"date":"2026-06-12","close":81.7735},{"date":"2026-06-15","close":81.8231},{"date":"2026-06-16","close":81.9123},{"date":"2026-06-17","close":81.5454},{"date":"2026-06-18","close":81.8032},{"date":"2026-06-22","close":81.6148},{"date":"2026-06-23","close":81.6941},{"date":"2026-06-24","close":82.0115},{"date":"2026-06-25","close":82.1107},{"date":"2026-06-26","close":82.2297},{"date":"2026-06-29","close":82.2793},{"date":"2026-06-30","close":81.9718},{"date":"2026-07-01","close":81.8448},{"date":"2026-07-02","close":81.9942},{"date":"2026-07-06","close":82.044},{"date":"2026-07-07","close":81.6058},{"date":"2026-07-08","close":81.4764},{"date":"2026-07-09","close":81.5759},{"date":"2026-07-10","close":81.4664},{"date":"2026-07-13","close":81.1079},{"date":"2026-07-14","close":81.3569},{"date":"2026-07-15","close":81.5859},{"date":"2026-07-16","close":81.5261},{"date":"2026-07-17","close":81.5959},{"date":"2026-07-20","close":81.3668},{"date":"2026-07-21","close":81.1876},{"date":"2026-07-22","close":81.0282},{"date":"2026-07-23","close":80.7793},{"date":"2026-07-24","close":80.849},{"date":"2026-07-27","close":80.9785},{"date":"2026-07-28","close":81.1677},{"date":"2026-07-29","close":80.9187},{"date":"2026-07-30","close":81.0382},{"date":"2026-07-31","close":80.9187},{"date":"2026-08-03","close":81.11},{"date":"2026-08-04","close":81.52},{"date":"2026-08-05","close":81.49},{"date":"2026-08-06","close":81.28},{"date":"2026-08-07","close":81.42},{"date":"2026-08-10","close":81.07},{"date":"2026-08-11","close":81.11},{"date":"2026-08-12","close":81.2},{"date":"2026-08-13","close":81.47},{"date":"2026-08-14","close":81.23},{"date":"2026-08-17","close":81.02},{"date":"2026-08-18","close":81.07},{"date":"2026-08-19","close":81.42},{"date":"2026-08-20","close":81.1},{"date":"2026-08-21","close":81.05},{"date":"2026-08-24","close":81.17},{"date":"2026-08-25","close":81.58},{"date":"2026-08-26","close":81.48},{"date":"2026-08-27","close":81.44},{"date":"2026-08-28","close":81.15},{"date":"2026-08-31","close":81.09},{"date":"2026-09-01","close":80.39},{"date":"2026-09-02","close":80.46},{"date":"2026-09-03","close":80.54},{"date":"2026-09-04","close":80.53},{"date":"2026-09-08","close":80.46},{"date":"2026-09-09","close":80.31},{"date":"2026-09-10","close":79.7},{"date":"2026-09-11","close":79.6},{"date":"2026-09-14","close":79.54},{"date":"2026-09-15","close":79.51},{"date":"2026-09-16","close":79.55},{"date":"2026-09-17","close":79.98},{"date":"2026-09-18","close":79.69},{"date":"2026-09-21","close":79.92},{"date":"2026-09-22","close":79.95},{"date":"2026-09-23","close":79.14},{"date":"2026-09-24","close":78.7},{"date":"2026-09-25","close":78.84},{"date":"2026-09-28","close":78.0505},{"date":"2026-09-29","close":78.0306},{"date":"2026-09-30","close":77.9709},{"date":"2026-10-01","close":78.13},{"date":"2026-10-02","close":77.98},{"date":"2026-10-05","close":77.99},{"date":"2026-10-06","close":78.24},{"date":"2026-10-07","close":78.27},{"date":"2026-10-08","close":78.48},{"date":"2026-10-09","close":78.41},{"date":"2026-10-12","close":78.5},{"date":"2026-10-13","close":78.48},{"date":"2026-10-14","close":78.53},{"date":"2026-10-15","close":79.0},{"date":"2026-10-16","close":79.0},{"date":"2026-10-19","close":78.65},{"date":"2026-10-20","close":78.81},{"date":"2026-10-21","close":78.79},{"date":"2026-10-22","close":79.47},{"date":"2026-10-23","close":79.25}],"chart_data":[{"date":"2024-10-24","open":75.42,"high":75.52,"low":75.29,"close":75.39,"volume":5588231,"rsi_14":30.65,"sma_20":82.72,"sma_60":82.89,"sma_120":81.51},{"date":"2024-10-25","open":75.53,"high":75.65,"low":75.25,"close":75.27,"volume":6750951,"rsi_14":33.04,"sma_20":82.6,"sma_60":82.89,"sma_120":81.53},{"date":"2024-10-28","open":75.38,"high":75.38,"low":75.09,"close":75.18,"volume":7763474,"rsi_14":27.43,"sma_20":82.5,"sma_60":82.87,"sma_120":81.55},{"date":"2024-10-29","open":75.05,"high":75.28,"low":74.9,"close":75.27,"volume":6197971,"rsi_14":33.02,"sma_20":82.39,"sma_60":82.87,"sma_120":81.57},{"date":"2024-10-30","open":75.46,"high":75.52,"low":75.08,"close":75.11,"volume":7449253,"rsi_14":29.69,"sma_20":82.29,"sma_60":82.86,"sma_120":81.59},{"date":"2024-10-31","open":75.01,"high":75.11,"low":74.82,"close":74.96,"volume":8216499,"rsi_14":26.56,"sma_20":82.19,"sma_60":82.86,"sma_120":81.6},{"date":"2024-11-01","open":75.15,"high":75.26,"low":74.64,"close":74.67,"volume":6778273,"rsi_14":21.26,"sma_20":82.09,"sma_60":82.85,"sma_120":81.62},{"date":"2024-11-04","open":75.12,"high":75.22,"low":74.93,"close":75.04,"volume":6679487,"rsi_14":25.24,"sma_20":82.02,"sma_60":82.84,"sma_120":81.63},{"date":"2024-11-05","open":75.12,"high":75.25,"low":74.84,"close":75.25,"volume":6031614,"rsi_14":25.94,"sma_20":81.96,"sma_60":82.83,"sma_120":81.64},{"date":"2024-11-06","open":74.7,"high":74.98,"low":74.62,"close":74.73,"volume":9353991,"rsi_14":24.48,"sma_20":81.88,"sma_60":82.8,"sma_120":81.65},{"date":"2024-11-07","open":74.92,"high":75.52,"low":74.92,"close":75.43,"volume":8572101,"rsi_14":38.24,"sma_20":81.83,"sma_60":82.78,"sma_120":81.67},{"date":"2024-11-08","open":75.52,"high":75.69,"low":75.44,"close":75.51,"volume":6507847,"rsi_14":46.15,"sma_20":81.79,"sma_60":82.77,"sma_120":81.68},{"date":"2024-11-11","open":75.34,"high":75.43,"low":75.27,"close":75.37,"volume":2000426,"rsi_14":44.33,"sma_20":81.74,"sma_60":82.76,"sma_120":81.7},{"date":"2024-11-12","open":75.13,"high":75.27,"low":74.84,"close":74.92,"volume":6665784,"rsi_14":41.18,"sma_20":81.65,"sma_60":82.73,"sma_120":81.71},{"date":"2024-11-13","open":75.21,"high":75.28,"low":74.78,"close":74.85,"volume":6537186,"rsi_14":38.77,"sma_20":81.55,"sma_60":82.7,"sma_120":81.72},{"date":"2024-11-14","open":74.96,"high":75.02,"low":74.65,"close":74.75,"volume":5927970,"rsi_14":38.96,"sma_20":81.47,"sma_60":82.66,"sma_120":81.73},{"date":"2024-11-15","open":74.61,"high":74.95,"low":74.45,"close":74.81,"volume":9130326,"rsi_14":41.0,"sma_20":81.39,"sma_60":82.63,"sma_120":81.75},{"date":"2024-11-18","open":74.75,"high":75.0,"low":74.73,"close":74.93,"volume":4740160,"rsi_14":41.58,"sma_20":81.34,"sma_60":82.6,"sma_120":81.76},{"date":"2024-11-19","open":75.0,"high":75.17,"low":75.0,"close":75.07,"volume":5803641,"rsi_14":45.52,"sma_20":81.3,"sma_60":82.57,"sma_120":81.78},{"date":"2024-11-20","open":74.94,"high":75.02,"low":74.87,"close":74.94,"volume":5631725,"rsi_14":45.69,"sma_20":81.27,"sma_60":82.53,"sma_120":81.79},{"date":"2024-11-21","open":75.03,"high":75.12,"low":74.83,"close":74.88,"volume":5668116,"rsi_14":53.2,"sma_20":81.22,"sma_60":82.5,"sma_120":81.8},{"date":"2024-11-22","open":74.96,"high":75.02,"low":74.86,"close":74.93,"volume":4590296,"rsi_14":48.06,"sma_20":81.19,"sma_60":82.47,"sma_120":81.81},{"date":"2024-11-25","open":75.42,"high":75.61,"low":75.4,"close":75.54,"volume":8793038,"rsi_14":54.39,"sma_20":81.19,"sma_60":82.45,"sma_120":81.82},{"date":"2024-11-26","open":75.46,"high":75.48,"low":75.27,"close":75.46,"volume":8261275,"rsi_14":62.95,"sma_20":81.19,"sma_60":82.43,"sma_120":81.83},{"date":"2024-11-27","open":75.67,"high":75.73,"low":75.48,"close":75.66,"volume":4580500,"rsi_14":55.07,"sma_20":81.2,"sma_60":82.41,"sma_120":81.85},{"date":"2024-11-29","open":75.99,"high":76.01,"low":75.86,"close":75.99,"volume":3629925,"rsi_14":59.35,"sma_20":81.24,"sma_60":82.39,"sma_120":81.87},{"date":"2024-12-02","open":76.27,"high":76.27,"low":75.7,"close":76.05,"volume":6935015,"rsi_14":57.69,"sma_20":81.3,"sma_60":82.37,"sma_120":81.89},{"date":"2024-12-03","open":76.14,"high":76.21,"low":75.88,"close":75.9,"volume":7600183,"rsi_14":64.96,"sma_20":81.33,"sma_60":82.34,"sma_120":81.91},{"date":"2024-12-04","open":75.9,"high":76.22,"low":75.76,"close":76.15,"volume":5018518,"rsi_14":70.33,"sma_20":81.37,"sma_60":82.31,"sma_120":81.92},{"date":"2024-12-05","open":76.08,"high":76.17,"low":75.97,"close":76.13,"volume":3521176,"rsi_14":72.73,"sma_20":81.43,"sma_60":82.29,"sma_120":81.93},{"date":"2024-12-06","open":76.4,"high":76.43,"low":76.2,"close":76.35,"volume":4029874,"rsi_14":74.29,"sma_20":81.46,"sma_60":82.26,"sma_120":81.95},{"date":"2024-12-09","open":76.28,"high":76.3,"low":76.18,"close":76.22,"volume":5702283,"rsi_14":69.27,"sma_20":81.48,"sma_60":82.23,"sma_120":81.96},{"date":"2024-12-10","open":76.11,"high":76.21,"low":76.05,"close":76.16,"volume":4051137,"rsi_14":66.18,"sma_20":81.51,"sma_60":82.2,"sma_120":81.98},{"date":"2024-12-11","open":76.36,"high":76.36,"low":76.03,"close":76.05,"volume":7626146,"rsi_14":66.79,"sma_20":81.56,"sma_60":82.17,"sma_120":81.99},{"date":"2024-12-12","open":76.04,"high":76.04,"low":75.75,"close":75.78,"volume":7961071,"rsi_14":61.64,"sma_20":81.59,"sma_60":82.13,"sma_120":82.0},{"date":"2024-12-13","open":75.72,"high":75.72,"low":75.45,"close":75.49,"volume":7242685,"rsi_14":54.89,"sma_20":81.62,"sma_60":82.09,"sma_120":82.01},{"date":"2024-12-16","open":75.63,"high":75.66,"low":75.49,"close":75.56,"volume":5330966,"rsi_14":44.57,"sma_20":81.65,"sma_60":82.05,"sma_120":82.02},{"date":"2024-12-17","open":75.57,"high":75.58,"low":75.47,"close":75.52,"volume":5411729,"rsi_14":45.45,"sma_20":81.66,"sma_60":82.0,"sma_120":82.03},{"date":"2024-12-18","open":75.55,"high":75.61,"low":74.75,"close":74.75,"volume":10452099,"rsi_14":29.62,"sma_20":81.63,"sma_60":81.95,"sma_120":82.03},{"date":"2024-12-19","open":74.7,"high":75.0,"low":74.42,"close":74.55,"volume":8704208,"rsi_14":19.0,"sma_20":81.59,"sma_60":81.89,"sma_120":82.04},{"date":"2024-12-20","open":74.82,"high":75.02,"low":74.73,"close":74.82,"volume":7498920,"rsi_14":28.43,"sma_20":81.58,"sma_60":81.84,"sma_120":82.05},{"date":"2024-12-23","open":74.81,"high":74.82,"low":74.56,"close":74.64,"volume":3937364,"rsi_14":28.06,"sma_20":81.55,"sma_60":81.78,"sma_120":82.05},{"date":"2024-12-24","open":74.64,"high":74.78,"low":74.5,"close":74.77,"volume":3089636,"rsi_14":20.0,"sma_20":81.47,"sma_60":81.72,"sma_120":82.05},{"date":"2024-12-26","open":74.52,"high":74.86,"low":74.52,"close":74.85,"volume":6555796,"rsi_14":22.48,"sma_20":81.41,"sma_60":81.66,"sma_120":82.05},{"date":"2024-12-27","open":74.89,"high":74.89,"low":74.64,"close":74.67,"volume":4321104,"rsi_14":15.13,"sma_20":81.33,"sma_60":81.61,"sma_120":82.05},{"date":"2024-12-30","open":74.82,"high":74.98,"low":74.82,"close":74.95,"volume":5226877,"rsi_14":23.79,"sma_20":81.24,"sma_60":81.56,"sma_120":82.05},{"date":"2024-12-31","open":74.96,"high":75.07,"low":74.71,"close":74.8,"volume":3440463,"rsi_14":23.03,"sma_20":81.16,"sma_60":81.52,"sma_120":82.04},{"date":"2025-01-02","open":74.95,"high":75.06,"low":74.71,"close":74.82,"volume":5099614,"rsi_14":24.38,"sma_20":81.08,"sma_60":81.48,"sma_120":82.03},{"date":"2025-01-03","open":74.92,"high":74.95,"low":74.66,"close":74.68,"volume":5997710,"rsi_14":25.49,"sma_20":80.99,"sma_60":81.44,"sma_120":82.03},{"date":"2025-01-06","open":74.65,"high":74.7,"low":74.55,"close":74.61,"volume":5056554,"rsi_14":27.66,"sma_20":80.89,"sma_60":81.4,"sma_120":82.02},{"date":"2025-01-07","open":74.54,"high":74.59,"low":74.26,"close":74.36,"volume":7448943,"rsi_14":23.51,"sma_20":80.77,"sma_60":81.35,"sma_120":82.01},{"date":"2025-01-08","open":74.31,"high":74.49,"low":74.29,"close":74.42,"volume":8468743,"rsi_14":25.33,"sma_20":80.66,"sma_60":81.31,"sma_120":82.0},{"date":"2025-01-10","open":74.52,"high":74.52,"low":73.9,"close":73.98,"volume":6898419,"rsi_14":28.73,"sma_20":80.52,"sma_60":81.26,"sma_120":81.99},{"date":"2025-01-13","open":73.86,"high":73.94,"low":73.75,"close":73.77,"volume":6409540,"rsi_14":28.73,"sma_20":80.39,"sma_60":81.2,"sma_120":81.97},{"date":"2025-01-14","open":73.89,"high":73.98,"low":73.74,"close":73.85,"volume":6863470,"rsi_14":22.36,"sma_20":80.27,"sma_60":81.14,"sma_120":81.96},{"date":"2025-01-15","open":74.56,"high":74.63,"low":74.43,"close":74.55,"volume":8075874,"rsi_14":43.19,"sma_20":80.2,"sma_60":81.1,"sma_120":81.96},{"date":"2025-01-16","open":74.52,"high":74.84,"low":74.43,"close":74.72,"volume":8479290,"rsi_14":49.17,"sma_20":80.14,"sma_60":81.06,"sma_120":81.95},{"date":"2025-01-17","open":74.85,"high":74.86,"low":74.71,"close":74.76,"volume":4941000,"rsi_14":48.32,"sma_20":80.08,"sma_60":81.03,"sma_120":81.95},{"date":"2025-01-21","open":75.02,"high":75.07,"low":74.91,"close":75.07,"volume":5042797,"rsi_14":56.91,"sma_20":80.08,"sma_60":81.01,"sma_120":81.94},{"date":"2025-01-22","open":75.07,"high":75.07,"low":74.84,"close":74.85,"volume":7835196,"rsi_14":48.36,"sma_20":80.09,"sma_60":80.98,"sma_120":81.93},{"date":"2025-01-23","open":74.66,"high":74.83,"low":74.61,"close":74.83,"volume":5572653,"rsi_14":50.52,"sma_20":80.07,"sma_60":80.96,"sma_120":81.92},{"date":"2025-01-24","open":74.79,"high":75.03,"low":74.76,"close":74.94,"volume":3933229,"rsi_14":52.16,"sma_20":80.07,"sma_60":80.94,"sma_120":81.91},{"date":"2025-01-27","open":75.24,"high":75.36,"low":75.17,"close":75.34,"volume":4416707,"rsi_14":60.73,"sma_20":80.1,"sma_60":80.92,"sma_120":81.9},{"date":"2025-01-28","open":75.24,"high":75.35,"low":75.14,"close":75.31,"volume":4399138,"rsi_14":61.57,"sma_20":80.12,"sma_60":80.91,"sma_120":81.89},{"date":"2025-01-29","open":75.41,"high":75.41,"low":75.04,"close":75.26,"volume":6510417,"rsi_14":66.06,"sma_20":80.16,"sma_60":80.9,"sma_120":81.88},{"date":"2025-01-30","open":75.37,"high":75.49,"low":75.34,"close":75.41,"volume":11113892,"rsi_14":67.15,"sma_20":80.18,"sma_60":80.89,"sma_120":81.87},{"date":"2025-01-31","open":75.49,"high":75.51,"low":75.18,"close":75.29,"volume":7226911,"rsi_14":75.36,"sma_20":80.21,"sma_60":80.89,"sma_120":81.87},{"date":"2025-02-03","open":75.3,"high":75.52,"low":75.18,"close":75.29,"volume":9031775,"rsi_14":72.74,"sma_20":80.22,"sma_60":80.88,"sma_120":81.86},{"date":"2025-02-04","open":75.19,"high":75.5,"low":75.18,"close":75.44,"volume":5547077,"rsi_14":73.57,"sma_20":80.24,"sma_60":80.87,"sma_120":81.85},{"date":"2025-02-05","open":75.74,"high":75.92,"low":75.68,"close":75.81,"volume":4712350,"rsi_14":69.92,"sma_20":80.29,"sma_60":80.87,"sma_120":81.84},{"date":"2025-02-06","open":75.8,"high":75.8,"low":75.61,"close":75.68,"volume":4401563,"rsi_14":63.87,"sma_20":80.35,"sma_60":80.86,"sma_120":81.82},{"date":"2025-02-07","open":75.57,"high":75.57,"low":75.37,"close":75.44,"volume":5446404,"rsi_14":57.37,"sma_20":80.39,"sma_60":80.84,"sma_120":81.81},{"date":"2025-02-10","open":75.55,"high":75.63,"low":75.44,"close":75.49,"volume":9773493,"rsi_14":52.79,"sma_20":80.45,"sma_60":80.83,"sma_120":81.79},{"date":"2025-02-11","open":75.35,"high":75.42,"low":75.29,"close":75.38,"volume":3084029,"rsi_14":55.21,"sma_20":80.52,"sma_60":80.82,"sma_120":81.78},{"date":"2025-02-12","open":74.99,"high":75.07,"low":74.86,"close":75.04,"volume":8884467,"rsi_14":48.53,"sma_20":80.57,"sma_60":80.81,"sma_120":81.75},{"date":"2025-02-13","open":75.42,"high":75.56,"low":75.24,"close":75.47,"volume":7202856,"rsi_14":54.23,"sma_20":80.6,"sma_60":80.81,"sma_120":81.74},{"date":"2025-02-14","open":75.78,"high":75.91,"low":75.74,"close":75.75,"volume":5392028,"rsi_14":52.29,"sma_20":80.64,"sma_60":80.81,"sma_120":81.72},{"date":"2025-02-18","open":75.54,"high":75.71,"low":75.48,"close":75.51,"volume":5418071,"rsi_14":48.43,"sma_20":80.67,"sma_60":80.8,"sma_120":81.7},{"date":"2025-02-19","open":75.47,"high":75.63,"low":75.45,"close":75.59,"volume":7208589,"rsi_14":50.62,"sma_20":80.68,"sma_60":80.8,"sma_120":81.68},{"date":"2025-02-20","open":75.6,"high":75.76,"low":75.6,"close":75.73,"volume":7077581,"rsi_14":50.31,"sma_20":80.71,"sma_60":80.8,"sma_120":81.66},{"date":"2025-02-21","open":75.8,"high":76.1,"low":75.77,"close":75.97,"volume":4605009,"rsi_14":56.16,"sma_20":80.76,"sma_60":80.8,"sma_120":81.65},{"date":"2025-02-24","open":75.97,"high":76.18,"low":75.91,"close":76.09,"volume":5189890,"rsi_14":63.69,"sma_20":80.8,"sma_60":80.81,"sma_120":81.64},{"date":"2025-02-25","open":76.43,"high":76.53,"low":76.38,"close":76.51,"volume":8837507,"rsi_14":66.67,"sma_20":80.85,"sma_60":80.81,"sma_120":81.63},{"date":"2025-02-26","open":76.53,"high":76.66,"low":76.41,"close":76.62,"volume":7032160,"rsi_14":63.81,"sma_20":80.91,"sma_60":80.81,"sma_120":81.62},{"date":"2025-02-27","open":76.45,"high":76.56,"low":76.4,"close":76.47,"volume":6735729,"rsi_14":63.41,"sma_20":80.95,"sma_60":80.81,"sma_120":81.61},{"date":"2025-02-28","open":76.6,"high":76.77,"low":76.51,"close":76.74,"volume":16285508,"rsi_14":71.87,"sma_20":81.01,"sma_60":80.81,"sma_120":81.6},{"date":"2025-03-03","open":76.56,"high":76.93,"low":76.51,"close":76.9,"volume":9138308,"rsi_14":68.71,"sma_20":81.07,"sma_60":80.81,"sma_120":81.59},{"date":"2025-03-04","open":76.95,"high":77.05,"low":76.74,"close":76.82,"volume":11893133,"rsi_14":69.35,"sma_20":81.13,"sma_60":80.81,"sma_120":81.58},{"date":"2025-03-05","open":76.8,"high":76.92,"low":76.55,"close":76.55,"volume":11419314,"rsi_14":71.11,"sma_20":81.18,"sma_60":80.8,"sma_120":81.56},{"date":"2025-03-06","open":76.52,"high":76.59,"low":76.28,"close":76.42,"volume":7821793,"rsi_14":62.9,"sma_20":81.2,"sma_60":80.79,"sma_120":81.54},{"date":"2025-03-07","open":76.71,"high":76.73,"low":76.25,"close":76.35,"volume":5957302,"rsi_14":56.7,"sma_20":81.22,"sma_60":80.78,"sma_120":81.52},{"date":"2025-03-10","open":76.65,"high":76.73,"low":76.46,"close":76.58,"volume":6846616,"rsi_14":66.54,"sma_20":81.27,"sma_60":80.77,"sma_120":81.5},{"date":"2025-03-11","open":76.55,"high":76.62,"low":76.18,"close":76.2,"volume":7843732,"rsi_14":56.16,"sma_20":81.29,"sma_60":80.75,"sma_120":81.48},{"date":"2025-03-12","open":76.23,"high":76.23,"low":75.97,"close":75.99,"volume":13196650,"rsi_14":50.0,"sma_20":81.31,"sma_60":80.74,"sma_120":81.45},{"date":"2025-03-13","open":75.95,"high":76.19,"low":75.78,"close":76.19,"volume":10842454,"rsi_14":49.15,"sma_20":81.35,"sma_60":80.73,"sma_120":81.43},{"date":"2025-03-14","open":76.13,"high":76.25,"low":76.05,"close":76.12,"volume":4676172,"rsi_14":45.67,"sma_20":81.37,"sma_60":80.73,"sma_120":81.41},{"date":"2025-03-17","open":76.31,"high":76.4,"low":76.16,"close":76.21,"volume":4887327,"rsi_14":37.94,"sma_20":81.38,"sma_60":80.72,"sma_120":81.38},{"date":"2025-03-18","open":76.21,"high":76.48,"low":76.16,"close":76.36,"volume":6429901,"rsi_14":38.91,"sma_20":81.42,"sma_60":80.72,"sma_120":81.36},{"date":"2025-03-19","open":76.33,"high":76.77,"low":76.29,"close":76.7,"volume":6021578,"rsi_14":49.1,"sma_20":81.46,"sma_60":80.74,"sma_120":81.34},{"date":"2025-03-20","open":77.02,"high":77.15,"low":76.67,"close":76.67,"volume":5866494,"rsi_14":42.63,"sma_20":81.5,"sma_60":80.76,"sma_120":81.33},{"date":"2025-03-21","open":76.8,"high":76.82,"low":76.62,"close":76.64,"volume":3827759,"rsi_14":44.21,"sma_20":81.52,"sma_60":80.78,"sma_120":81.31},{"date":"2025-03-24","open":76.56,"high":76.6,"low":76.34,"close":76.36,"volume":4036736,"rsi_14":40.68,"sma_20":81.52,"sma_60":80.8,"sma_120":81.29},{"date":"2025-03-25","open":76.4,"high":76.58,"low":76.36,"close":76.48,"volume":4682320,"rsi_14":48.39,"sma_20":81.5,"sma_60":80.82,"sma_120":81.27},{"date":"2025-03-26","open":76.44,"high":76.44,"low":76.26,"close":76.3,"volume":6414106,"rsi_14":47.43,"sma_20":81.47,"sma_60":80.83,"sma_120":81.25},{"date":"2025-03-27","open":76.27,"high":76.27,"low":76.17,"close":76.26,"volume":4023288,"rsi_14":48.19,"sma_20":81.44,"sma_60":80.85,"sma_120":81.23},{"date":"2025-03-28","open":76.54,"high":76.7,"low":76.39,"close":76.67,"volume":6470861,"rsi_14":51.69,"sma_20":81.43,"sma_60":80.87,"sma_120":81.22},{"date":"2025-03-31","open":76.85,"high":76.85,"low":76.56,"close":76.75,"volume":4174279,"rsi_14":62.55,"sma_20":81.42,"sma_60":80.9,"sma_120":81.21},{"date":"2025-04-01","open":76.81,"high":77.07,"low":76.81,"close":76.93,"volume":7810861,"rsi_14":65.04,"sma_20":81.41,"sma_60":80.92,"sma_120":81.2},{"date":"2025-04-02","open":77.13,"high":77.16,"low":76.8,"close":77.02,"volume":4702434,"rsi_14":63.26,"sma_20":81.42,"sma_60":80.95,"sma_120":81.19},{"date":"2025-04-03","open":77.47,"high":77.58,"low":77.19,"close":77.29,"volume":13506385,"rsi_14":69.49,"sma_20":81.45,"sma_60":80.98,"sma_120":81.19},{"date":"2025-04-04","open":77.47,"high":77.55,"low":76.88,"close":77.08,"volume":14228383,"rsi_14":62.25,"sma_20":81.47,"sma_60":81.01,"sma_120":81.18},{"date":"2025-04-07","open":76.69,"high":76.72,"low":75.87,"close":75.96,"volume":15249462,"rsi_14":39.49,"sma_20":81.42,"sma_60":81.02,"sma_120":81.17},{"date":"2025-04-08","open":75.96,"high":76.13,"low":75.22,"close":75.31,"volume":10492302,"rsi_14":26.75,"sma_20":81.36,"sma_60":81.03,"sma_120":81.15},{"date":"2025-04-09","open":74.46,"high":76.06,"low":74.39,"close":76.03,"volume":18623611,"rsi_14":39.22,"sma_20":81.34,"sma_60":81.06,"sma_120":81.13},{"date":"2025-04-10","open":75.48,"high":75.81,"low":75.12,"close":75.23,"volume":13459085,"rsi_14":33.27,"sma_20":81.28,"sma_60":81.07,"sma_120":81.1},{"date":"2025-04-11","open":74.94,"high":75.11,"low":74.13,"close":74.98,"volume":12309829,"rsi_14":33.46,"sma_20":81.2,"sma_60":81.06,"sma_120":81.08},{"date":"2025-04-14","open":75.32,"high":75.57,"low":75.25,"close":75.45,"volume":6741647,"rsi_14":37.74,"sma_20":81.15,"sma_60":81.06,"sma_120":81.06},{"date":"2025-04-15","open":75.54,"high":75.89,"low":75.53,"close":75.78,"volume":7088526,"rsi_14":42.64,"sma_20":81.1,"sma_60":81.06,"sma_120":81.04},{"date":"2025-04-16","open":75.78,"high":76.11,"low":75.76,"close":76.07,"volume":4659884,"rsi_14":45.79,"sma_20":81.05,"sma_60":81.06,"sma_120":81.03},{"date":"2025-04-17","open":76.16,"high":76.21,"low":76.01,"close":76.09,"volume":3593740,"rsi_14":41.94,"sma_20":81.0,"sma_60":81.07,"sma_120":81.03},{"date":"2025-04-21","open":75.81,"high":76.02,"low":75.57,"close":75.59,"volume":5605354,"rsi_14":37.52,"sma_20":80.93,"sma_60":81.07,"sma_120":81.01},{"date":"2025-04-22","open":75.77,"high":75.88,"low":75.66,"close":75.7,"volume":6430710,"rsi_14":39.52,"sma_20":80.88,"sma_60":81.07,"sma_120":81.0},{"date":"2025-04-23","open":76.43,"high":76.57,"low":75.83,"close":75.86,"volume":8394675,"rsi_14":40.19,"sma_20":80.83,"sma_60":81.06,"sma_120":80.99},{"date":"2025-04-24","open":76.24,"high":76.5,"low":76.15,"close":76.47,"volume":7661692,"rsi_14":43.44,"sma_20":80.83,"sma_60":81.07,"sma_120":80.99},{"date":"2025-04-25","open":76.48,"high":76.81,"low":76.48,"close":76.8,"volume":3913306,"rsi_14":47.78,"sma_20":80.84,"sma_60":81.08,"sma_120":80.99},{"date":"2025-04-28","open":76.8,"high":77.01,"low":76.63,"close":76.98,"volume":6323259,"rsi_14":59.38,"sma_20":80.84,"sma_60":81.09,"sma_120":80.99},{"date":"2025-04-29","open":76.89,"high":77.15,"low":76.84,"close":77.12,"volume":6805396,"rsi_14":68.39,"sma_20":80.84,"sma_60":81.11,"sma_120":81.0},{"date":"2025-04-30","open":76.95,"high":77.15,"low":76.87,"close":77.07,"volume":8049031,"rsi_14":62.22,"sma_20":80.85,"sma_60":81.13,"sma_120":81.0},{"date":"2025-05-01","open":77.16,"high":77.18,"low":76.72,"close":76.79,"volume":9265117,"rsi_14":65.73,"sma_20":80.82,"sma_60":81.14,"sma_120":81.0},{"date":"2025-05-02","open":76.47,"high":76.72,"low":76.45,"close":76.58,"volume":5290978,"rsi_14":66.51,"sma_20":80.77,"sma_60":81.14,"sma_120":81.0},{"date":"2025-05-05","open":76.57,"high":76.57,"low":76.34,"close":76.55,"volume":7043683,"rsi_14":61.33,"sma_20":80.73,"sma_60":81.14,"sma_120":81.0},{"date":"2025-05-06","open":76.54,"high":76.69,"low":76.39,"close":76.67,"volume":6273816,"rsi_14":58.92,"sma_20":80.75,"sma_60":81.14,"sma_120":80.99},{"date":"2025-05-07","open":76.67,"high":76.88,"low":76.67,"close":76.82,"volume":3107532,"rsi_14":57.1,"sma_20":80.81,"sma_60":81.15,"sma_120":80.99},{"date":"2025-05-08","open":77.0,"high":77.0,"low":76.5,"close":76.52,"volume":5674125,"rsi_14":51.9,"sma_20":80.82,"sma_60":81.16,"sma_120":80.99},{"date":"2025-05-09","open":76.67,"high":76.75,"low":76.49,"close":76.51,"volume":2922547,"rsi_14":60.44,"sma_20":80.87,"sma_60":81.17,"sma_120":80.99},{"date":"2025-05-12","open":76.37,"high":76.53,"low":76.33,"close":76.43,"volume":7756762,"rsi_14":57.37,"sma_20":80.93,"sma_60":81.17,"sma_120":80.99},{"date":"2025-05-13","open":76.53,"high":76.6,"low":76.4,"close":76.52,"volume":15256443,"rsi_14":56.25,"sma_20":80.98,"sma_60":81.17,"sma_120":80.99},{"date":"2025-05-14","open":76.56,"high":76.56,"low":76.22,"close":76.23,"volume":13852285,"rsi_14":39.63,"sma_20":80.98,"sma_60":81.17,"sma_120":80.99},{"date":"2025-05-15","open":76.46,"high":76.74,"low":76.39,"close":76.73,"volume":9973096,"rsi_14":43.21,"sma_20":81.0,"sma_60":81.17,"sma_120":80.98},{"date":"2025-05-16","open":76.96,"high":77.06,"low":76.74,"close":76.81,"volume":8712509,"rsi_14":41.16,"sma_20":81.03,"sma_60":81.18,"sma_120":80.99},{"date":"2025-05-19","open":76.36,"high":76.88,"low":76.3,"close":76.86,"volume":14709662,"rsi_14":38.95,"sma_20":81.08,"sma_60":81.18,"sma_120":80.99},{"date":"2025-05-20","open":76.73,"high":76.84,"low":76.59,"close":76.79,"volume":7923503,"rsi_14":38.66,"sma_20":81.12,"sma_60":81.17,"sma_120":80.99},{"date":"2025-05-21","open":76.48,"high":76.59,"low":76.13,"close":76.18,"volume":8730954,"rsi_14":38.1,"sma_20":81.12,"sma_60":81.15,"sma_120":80.98},{"date":"2025-05-22","open":76.14,"high":76.52,"low":76.08,"close":76.45,"volume":12399227,"rsi_14":47.5,"sma_20":81.1,"sma_60":81.13,"sma_120":80.97},{"date":"2025-05-23","open":76.66,"high":76.66,"low":76.46,"close":76.56,"volume":8446789,"rsi_14":50.17,"sma_20":81.08,"sma_60":81.12,"sma_120":80.97},{"date":"2025-05-27","open":76.8,"high":77.05,"low":76.73,"close":76.98,"volume":9197838,"rsi_14":55.17,"sma_20":81.06,"sma_60":81.11,"sma_120":80.96},{"date":"2025-05-28","open":76.85,"high":76.98,"low":76.71,"close":76.83,"volume":9588661,"rsi_14":50.16,"sma_20":81.03,"sma_60":81.1,"sma_120":80.95},{"date":"2025-05-29","open":77.05,"high":77.15,"low":76.96,"close":77.09,"volume":8205956,"rsi_14":59.68,"sma_20":81.01,"sma_60":81.09,"sma_120":80.95},{"date":"2025-05-30","open":77.14,"high":77.32,"low":77.07,"close":77.31,"volume":7893968,"rsi_14":62.61,"sma_20":81.04,"sma_60":81.09,"sma_120":80.95},{"date":"2025-06-02","open":77.14,"high":77.2,"low":76.99,"close":77.18,"volume":7773047,"rsi_14":56.12,"sma_20":81.06,"sma_60":81.09,"sma_120":80.94},{"date":"2025-06-03","open":77.25,"high":77.35,"low":77.11,"close":77.2,"volume":10564375,"rsi_14":55.28,"sma_20":81.08,"sma_60":81.09,"sma_120":80.93},{"date":"2025-06-04","open":77.48,"high":77.67,"low":77.16,"close":77.62,"volume":6922668,"rsi_14":64.84,"sma_20":81.11,"sma_60":81.09,"sma_120":80.93},{"date":"2025-06-05","open":77.61,"high":77.69,"low":77.31,"close":77.32,"volume":7126563,"rsi_14":54.12,"sma_20":81.12,"sma_60":81.1,"sma_120":80.93},{"date":"2025-06-06","open":77.26,"high":77.26,"low":76.94,"close":76.97,"volume":6077783,"rsi_14":47.96,"sma_20":81.13,"sma_60":81.1,"sma_120":80.92},{"date":"2025-06-09","open":77.04,"high":77.21,"low":77.0,"close":77.14,"volume":6808359,"rsi_14":49.63,"sma_20":81.14,"sma_60":81.1,"sma_120":80.91},{"date":"2025-06-10","open":77.33,"high":77.4,"low":77.16,"close":77.25,"volume":6867724,"rsi_14":51.95,"sma_20":81.17,"sma_60":81.1,"sma_120":80.91},{"date":"2025-06-11","open":77.46,"high":77.57,"low":77.35,"close":77.53,"volume":7158841,"rsi_14":64.71,"sma_20":81.21,"sma_60":81.11,"sma_120":80.92},{"date":"2025-06-12","open":77.72,"high":77.8,"low":77.65,"close":77.8,"volume":5284295,"rsi_14":64.71,"sma_20":81.27,"sma_60":81.12,"sma_120":80.92},{"date":"2025-06-13","open":77.55,"high":77.67,"low":77.34,"close":77.47,"volume":7141877,"rsi_14":58.04,"sma_20":81.3,"sma_60":81.12,"sma_120":80.93},{"date":"2025-06-16","open":77.54,"high":77.66,"low":77.42,"close":77.43,"volume":6583693,"rsi_14":52.1,"sma_20":81.31,"sma_60":81.11,"sma_120":80.94},{"date":"2025-06-17","open":77.56,"high":77.65,"low":77.46,"close":77.61,"volume":7667191,"rsi_14":56.94,"sma_20":81.34,"sma_60":81.12,"sma_120":80.95},{"date":"2025-06-18","open":77.73,"high":77.93,"low":77.57,"close":77.67,"volume":9232159,"rsi_14":54.14,"sma_20":81.37,"sma_60":81.12,"sma_120":80.96},{"date":"2025-06-20","open":77.6,"high":77.88,"low":77.54,"close":77.79,"volume":5234244,"rsi_14":52.6,"sma_20":81.44,"sma_60":81.13,"sma_120":80.97},{"date":"2025-06-23","open":77.97,"high":78.15,"low":77.9,"close":78.0,"volume":7023419,"rsi_14":64.36,"sma_20":81.5,"sma_60":81.14,"sma_120":80.99},{"date":"2025-06-24","open":77.98,"high":78.36,"low":77.98,"close":78.32,"volume":10045212,"rsi_14":67.66,"sma_20":81.58,"sma_60":81.16,"sma_120":81.01},{"date":"2025-06-25","open":78.25,"high":78.32,"low":78.13,"close":78.28,"volume":9277567,"rsi_14":61.77,"sma_20":81.63,"sma_60":81.18,"sma_120":81.02},{"date":"2025-06-26","open":78.36,"high":78.54,"low":78.3,"close":78.53,"volume":10204223,"rsi_14":72.13,"sma_20":81.7,"sma_60":81.19,"sma_120":81.04},{"date":"2025-06-27","open":78.43,"high":78.64,"low":78.36,"close":78.45,"volume":7958347,"rsi_14":80.23,"sma_20":81.76,"sma_60":81.21,"sma_120":81.06},{"date":"2025-06-30","open":78.63,"high":78.8,"low":78.55,"close":78.76,"volume":10911303,"rsi_14":81.32,"sma_20":81.82,"sma_60":81.23,"sma_120":81.09},{"date":"2025-07-01","open":78.69,"high":78.81,"low":78.59,"close":78.76,"volume":8642640,"rsi_14":71.43,"sma_20":81.88,"sma_60":81.24,"sma_120":81.11},{"date":"2025-07-02","open":78.64,"high":78.76,"low":78.58,"close":78.75,"volume":9627326,"rsi_14":68.05,"sma_20":81.95,"sma_60":81.25,"sma_120":81.13},{"date":"2025-07-03","open":78.68,"high":78.72,"low":78.55,"close":78.61,"volume":9618133,"rsi_14":60.56,"sma_20":81.99,"sma_60":81.28,"sma_120":81.15},{"date":"2025-07-07","open":78.57,"high":78.57,"low":78.3,"close":78.36,"volume":7981051,"rsi_14":62.81,"sma_20":82.03,"sma_60":81.32,"sma_120":81.18},{"date":"2025-07-08","open":78.24,"high":78.24,"low":78.12,"close":78.15,"volume":11396900,"rsi_14":58.46,"sma_20":82.07,"sma_60":81.34,"sma_120":81.2},{"date":"2025-07-09","open":78.3,"high":78.52,"low":78.25,"close":78.49,"volume":9235692,"rsi_14":60.87,"sma_20":82.13,"sma_60":81.38,"sma_120":81.22},{"date":"2025-07-10","open":78.49,"high":78.53,"low":78.36,"close":78.49,"volume":10946587,"rsi_14":60.0,"sma_20":82.18,"sma_60":81.43,"sma_120":81.24},{"date":"2025-07-11","open":78.3,"high":78.35,"low":78.16,"close":78.21,"volume":8967931,"rsi_14":52.26,"sma_20":82.2,"sma_60":81.46,"sma_120":81.26},{"date":"2025-07-14","open":78.19,"high":78.28,"low":78.11,"close":78.19,"volume":4240696,"rsi_14":47.74,"sma_20":82.2,"sma_60":81.49,"sma_120":81.27},{"date":"2025-07-15","open":78.34,"high":78.34,"low":77.95,"close":77.95,"volume":13402209,"rsi_14":36.43,"sma_20":82.21,"sma_60":81.5,"sma_120":81.28},{"date":"2025-07-16","open":78.14,"high":78.23,"low":77.96,"close":78.16,"volume":8230872,"rsi_14":42.03,"sma_20":82.23,"sma_60":81.52,"sma_120":81.3},{"date":"2025-07-17","open":78.27,"high":78.33,"low":78.19,"close":78.25,"volume":6976126,"rsi_14":38.22,"sma_20":82.25,"sma_60":81.55,"sma_120":81.31},{"date":"2025-07-18","open":78.51,"high":78.54,"low":78.37,"close":78.43,"volume":4190021,"rsi_14":43.7,"sma_20":82.27,"sma_60":81.59,"sma_120":81.33},{"date":"2025-07-21","open":78.76,"high":78.79,"low":78.64,"close":78.66,"volume":6796635,"rsi_14":41.76,"sma_20":82.3,"sma_60":81.62,"sma_120":81.34},{"date":"2025-07-22","open":78.77,"high":78.85,"low":78.7,"close":78.8,"volume":7147387,"rsi_14":51.03,"sma_20":82.33,"sma_60":81.64,"sma_120":81.36},{"date":"2025-07-23","open":78.76,"high":78.78,"low":78.64,"close":78.7,"volume":7899623,"rsi_14":49.01,"sma_20":82.33,"sma_60":81.66,"sma_120":81.37},{"date":"2025-07-24","open":78.49,"high":78.69,"low":78.46,"close":78.6,"volume":4350727,"rsi_14":49.8,"sma_20":82.33,"sma_60":81.67,"sma_120":81.38},{"date":"2025-07-25","open":78.58,"high":78.82,"low":78.58,"close":78.79,"volume":6356366,"rsi_14":59.26,"sma_20":82.33,"sma_60":81.69,"sma_120":81.4},{"date":"2025-07-28","open":78.75,"high":78.78,"low":78.64,"close":78.67,"volume":12687933,"rsi_14":61.54,"sma_20":82.33,"sma_60":81.7,"sma_120":81.42},{"date":"2025-07-29","open":78.45,"high":78.7,"low":78.44,"close":78.63,"volume":13470688,"rsi_14":60.87,"sma_20":82.32,"sma_60":81.73,"sma_120":81.43},{"date":"2025-07-30","open":78.5,"high":78.75,"low":78.44,"close":78.5,"volume":9783168,"rsi_14":57.38,"sma_20":82.33,"sma_60":81.76,"sma_120":81.45},{"date":"2025-07-31","open":78.66,"high":78.72,"low":78.48,"close":78.51,"volume":16332277,"rsi_14":65.28,"sma_20":82.33,"sma_60":81.79,"sma_120":81.46},{"date":"2025-08-01","open":79.03,"high":79.22,"low":78.88,"close":79.18,"volume":19161028,"rsi_14":70.8,"sma_20":82.36,"sma_60":81.82,"sma_120":81.48},{"date":"2025-08-04","open":79.26,"high":79.32,"low":79.15,"close":79.3,"volume":28578875,"rsi_14":79.83,"sma_20":82.41,"sma_60":81.85,"sma_120":81.5},{"date":"2025-08-05","open":79.22,"high":79.29,"low":79.16,"close":79.26,"volume":15115264,"rsi_14":76.36,"sma_20":82.47,"sma_60":81.89,"sma_120":81.52},{"date":"2025-08-06","open":79.19,"high":79.32,"low":78.99,"close":79.29,"volume":12952921,"rsi_14":75.7,"sma_20":82.51,"sma_60":81.93,"sma_120":81.55},{"date":"2025-08-07","open":79.36,"high":79.37,"low":79.16,"close":79.22,"volume":17456848,"rsi_14":70.79,"sma_20":82.55,"sma_60":81.97,"sma_120":81.57},{"date":"2025-08-08","open":79.23,"high":79.23,"low":79.01,"close":79.02,"volume":14684113,"rsi_14":59.8,"sma_20":82.59,"sma_60":82.0,"sma_120":81.58},{"date":"2025-08-11","open":79.09,"high":79.17,"low":79.02,"close":79.08,"volume":30235016,"rsi_14":57.89,"sma_20":82.64,"sma_60":82.04,"sma_120":81.6},{"date":"2025-08-12","open":79.04,"high":79.16,"low":78.96,"close":79.16,"volume":18269417,"rsi_14":63.1,"sma_20":82.7,"sma_60":82.07,"sma_120":81.62},{"date":"2025-08-13","open":79.4,"high":79.5,"low":79.33,"close":79.45,"volume":8237638,"rsi_14":71.63,"sma_20":82.77,"sma_60":82.11,"sma_120":81.64},{"date":"2025-08-14","open":79.25,"high":79.41,"low":79.19,"close":79.25,"volume":8871082,"rsi_14":61.72,"sma_20":82.83,"sma_60":82.14,"sma_120":81.66},{"date":"2025-08-15","open":79.29,"high":79.37,"low":79.14,"close":79.2,"volume":9866032,"rsi_14":63.86,"sma_20":82.87,"sma_60":82.17,"sma_120":81.67},{"date":"2025-08-18","open":79.29,"high":79.29,"low":79.06,"close":79.1,"volume":16105531,"rsi_14":54.14,"sma_20":82.89,"sma_60":82.21,"sma_120":81.68},{"date":"2025-08-19","open":79.18,"high":79.23,"low":79.15,"close":79.21,"volume":8090556,"rsi_14":61.45,"sma_20":82.91,"sma_60":82.25,"sma_120":81.69},{"date":"2025-08-20","open":79.22,"high":79.32,"low":79.16,"close":79.24,"volume":9019203,"rsi_14":61.88,"sma_20":82.94,"sma_60":82.28,"sma_120":81.7},{"date":"2025-08-21","open":79.14,"high":79.15,"low":78.94,"close":79.01,"volume":7846432,"rsi_14":44.71,"sma_20":82.96,"sma_60":82.31,"sma_120":81.71},{"date":"2025-08-22","open":79.19,"high":79.59,"low":79.12,"close":79.5,"volume":16333557,"rsi_14":55.02,"sma_20":83.0,"sma_60":82.34,"sma_120":81.72},{"date":"2025-08-25","open":79.44,"high":79.47,"low":79.35,"close":79.36,"volume":7545042,"rsi_14":52.27,"sma_20":83.04,"sma_60":82.37,"sma_120":81.73},{"date":"2025-08-26","open":79.41,"high":79.51,"low":79.31,"close":79.48,"volume":8780985,"rsi_14":54.35,"sma_20":83.06,"sma_60":82.4,"sma_120":81.75},{"date":"2025-08-27","open":79.41,"high":79.58,"low":79.32,"close":79.58,"volume":15157354,"rsi_14":57.94,"sma_20":83.1,"sma_60":82.44,"sma_120":81.76},{"date":"2025-08-28","open":79.58,"high":79.69,"low":79.53,"close":79.64,"volume":8370982,"rsi_14":64.84,"sma_20":83.15,"sma_60":82.48,"sma_120":81.78},{"date":"2025-08-29","open":79.61,"high":79.62,"low":79.48,"close":79.54,"volume":10415372,"rsi_14":60.71,"sma_20":83.16,"sma_60":82.5,"sma_120":81.8},{"date":"2025-09-02","open":79.29,"high":79.37,"low":79.2,"close":79.36,"volume":9911096,"rsi_14":47.76,"sma_20":83.15,"sma_60":82.53,"sma_120":81.81},{"date":"2025-09-03","open":79.44,"high":79.72,"low":79.4,"close":79.64,"volume":14251417,"rsi_14":47.57,"sma_20":83.15,"sma_60":82.57,"sma_120":81.83},{"date":"2025-09-04","open":79.85,"high":80.08,"low":79.8,"close":80.08,"volume":12131647,"rsi_14":59.25,"sma_20":83.18,"sma_60":82.61,"sma_120":81.85},{"date":"2025-09-05","open":80.56,"high":80.56,"low":80.38,"close":80.4,"volume":12697580,"rsi_14":64.58,"sma_20":83.22,"sma_60":82.65,"sma_120":81.88},{"date":"2025-09-08","open":80.7,"high":80.7,"low":80.49,"close":80.55,"volume":15114137,"rsi_14":68.31,"sma_20":83.29,"sma_60":82.69,"sma_120":81.9},{"date":"2025-09-09","open":80.56,"high":80.6,"low":80.37,"close":80.46,"volume":10327752,"rsi_14":65.02,"sma_20":83.34,"sma_60":82.73,"sma_120":81.92},{"date":"2025-09-10","open":80.61,"high":80.77,"low":80.58,"close":80.64,"volume":10463971,"rsi_14":66.67,"sma_20":83.4,"sma_60":82.77,"sma_120":81.94},{"date":"2025-09-11","open":80.78,"high":80.97,"low":80.75,"close":80.88,"volume":7384677,"rsi_14":74.04,"sma_20":83.46,"sma_60":82.82,"sma_120":81.97},{"date":"2025-09-12","open":80.78,"high":80.81,"low":80.61,"close":80.73,"volume":39431232,"rsi_14":65.89,"sma_20":83.52,"sma_60":82.87,"sma_120":81.99},{"date":"2025-09-15","open":80.91,"high":80.95,"low":80.86,"close":80.93,"volume":9823018,"rsi_14":71.34,"sma_20":83.6,"sma_60":82.91,"sma_120":82.02},{"date":"2025-09-16","open":80.96,"high":81.0,"low":80.86,"close":80.92,"volume":9628656,"rsi_14":69.83,"sma_20":83.68,"sma_60":82.96,"sma_120":82.04},{"date":"2025-09-17","open":81.0,"high":81.12,"low":80.64,"close":80.76,"volume":11990812,"rsi_14":65.12,"sma_20":83.74,"sma_60":82.99,"sma_120":82.07},{"date":"2025-09-18","open":80.65,"high":80.72,"low":80.52,"close":80.7,"volume":9397752,"rsi_14":62.79,"sma_20":83.8,"sma_60":83.02,"sma_120":82.09},{"date":"2025-09-19","open":80.63,"high":80.72,"low":80.59,"close":80.69,"volume":6394221,"rsi_14":64.95,"sma_20":83.87,"sma_60":83.06,"sma_120":82.12},{"date":"2025-09-22","open":80.68,"high":80.69,"low":80.55,"close":80.55,"volume":10552097,"rsi_14":74.7,"sma_20":83.91,"sma_60":83.08,"sma_120":82.14},{"date":"2025-09-23","open":80.68,"high":80.71,"low":80.57,"close":80.69,"volume":12458437,"rsi_14":73.0,"sma_20":83.96,"sma_60":83.11,"sma_120":82.16},{"date":"2025-09-24","open":80.62,"high":80.62,"low":80.43,"close":80.46,"volume":10778145,"rsi_14":59.07,"sma_20":84.0,"sma_60":83.13,"sma_120":82.18},{"date":"2025-09-25","open":80.26,"high":80.32,"low":80.09,"close":80.27,"volume":13933507,"rsi_14":46.77,"sma_20":84.02,"sma_60":83.15,"sma_120":82.19},{"date":"2025-09-26","open":80.32,"high":80.4,"low":80.22,"close":80.34,"volume":9981846,"rsi_14":44.27,"sma_20":84.04,"sma_60":83.17,"sma_120":82.21},{"date":"2025-09-29","open":80.46,"high":80.56,"low":80.42,"close":80.51,"volume":9326776,"rsi_14":51.5,"sma_20":84.07,"sma_60":83.2,"sma_120":82.24},{"date":"2025-09-30","open":80.59,"high":80.68,"low":80.46,"close":80.51,"volume":10714075,"rsi_14":46.41,"sma_20":84.13,"sma_60":83.23,"sma_120":82.28},{"date":"2025-10-01","open":80.75,"high":80.8,"low":80.61,"close":80.79,"volume":9492448,"rsi_14":36.88,"sma_20":84.18,"sma_60":83.27,"sma_120":82.3},{"date":"2025-10-02","open":80.76,"high":80.9,"low":80.7,"close":80.87,"volume":5905662,"rsi_14":44.16,"sma_20":84.2,"sma_60":83.3,"sma_120":82.34},{"date":"2025-10-03","open":80.89,"high":80.91,"low":80.75,"close":80.78,"volume":6615282,"rsi_14":33.33,"sma_20":84.2,"sma_60":83.33,"sma_120":82.38},{"date":"2025-10-06","open":80.63,"high":80.73,"low":80.6,"close":80.61,"volume":8305301,"rsi_14":30.0,"sma_20":84.19,"sma_60":83.36,"sma_120":82.41},{"date":"2025-10-07","open":80.69,"high":80.79,"low":80.62,"close":80.72,"volume":14891954,"rsi_14":38.06,"sma_20":84.19,"sma_60":83.39,"sma_120":82.44},{"date":"2025-10-08","open":80.84,"high":80.85,"low":80.62,"close":80.62,"volume":15033384,"rsi_14":37.34,"sma_20":84.17,"sma_60":83.43,"sma_120":82.47},{"date":"2025-10-09","open":80.61,"high":80.61,"low":80.47,"close":80.5,"volume":10746070,"rsi_14":34.71,"sma_20":84.14,"sma_60":83.46,"sma_120":82.49},{"date":"2025-10-10","open":80.76,"high":80.79,"low":80.62,"close":80.66,"volume":11265263,"rsi_14":43.93,"sma_20":84.12,"sma_60":83.49,"sma_120":82.52},{"date":"2025-10-13","open":80.72,"high":80.93,"low":80.7,"close":80.89,"volume":9742218,"rsi_14":46.99,"sma_20":84.1,"sma_60":83.52,"sma_120":82.55},{"date":"2025-10-14","open":80.85,"high":81.1,"low":80.75,"close":81.04,"volume":11030151,"rsi_14":58.05,"sma_20":84.09,"sma_60":83.55,"sma_120":82.59},{"date":"2025-10-15","open":81.19,"high":81.26,"low":81.0,"close":81.09,"volume":10407293,"rsi_14":66.25,"sma_20":84.09,"sma_60":83.58,"sma_120":82.61},{"date":"2025-10-16","open":81.09,"high":81.31,"low":81.03,"close":81.29,"volume":12965208,"rsi_14":68.97,"sma_20":84.1,"sma_60":83.61,"sma_120":82.64},{"date":"2025-10-17","open":81.26,"high":81.28,"low":81.11,"close":81.17,"volume":8700219,"rsi_14":60.71,"sma_20":84.11,"sma_60":83.65,"sma_120":82.66},{"date":"2025-10-20","open":81.29,"high":81.34,"low":81.24,"close":81.3,"volume":8695940,"rsi_14":63.54,"sma_20":84.13,"sma_60":83.68,"sma_120":82.68},{"date":"2025-10-21","open":81.47,"high":81.49,"low":81.35,"close":81.35,"volume":10751830,"rsi_14":65.93,"sma_20":84.15,"sma_60":83.72,"sma_120":82.71},{"date":"2025-10-22","open":81.34,"high":81.38,"low":81.25,"close":81.36,"volume":13509784,"rsi_14":64.57,"sma_20":84.18,"sma_60":83.75,"sma_120":82.74},{"date":"2025-10-23","open":81.28,"high":81.39,"low":81.26,"close":81.3,"volume":8862614,"rsi_14":65.7,"sma_20":84.22,"sma_60":83.78,"sma_120":82.77},{"date":"2025-10-24","open":81.44,"high":81.47,"low":81.34,"close":81.45,"volume":8347132,"rsi_14":75.44,"sma_20":84.26,"sma_60":83.82,"sma_120":82.8},{"date":"2025-10-27","open":81.43,"high":81.53,"low":81.32,"close":81.51,"volume":8351779,"rsi_14":74.7,"sma_20":84.3,"sma_60":83.84,"sma_120":82.83},{"date":"2025-10-28","open":81.48,"high":81.52,"low":81.38,"close":81.5,"volume":7181491,"rsi_14":78.98,"sma_20":84.33,"sma_60":83.87,"sma_120":82.86},{"date":"2025-10-29","open":81.51,"high":81.51,"low":81.07,"close":81.11,"volume":10152803,"rsi_14":67.03,"sma_20":84.35,"sma_60":83.89,"sma_120":82.89},{"date":"2025-10-30","open":80.83,"high":81.03,"low":80.76,"close":80.87,"volume":21213406,"rsi_14":55.73,"sma_20":84.35,"sma_60":83.91,"sma_120":82.92},{"date":"2025-10-31","open":80.94,"high":80.97,"low":80.72,"close":80.77,"volume":11875064,"rsi_14":46.37,"sma_20":84.35,"sma_60":83.93,"sma_120":82.95},{"date":"2025-11-03","open":80.72,"high":80.72,"low":80.58,"close":80.65,"volume":13359128,"rsi_14":32.38,"sma_20":84.33,"sma_60":83.94,"sma_120":82.97},{"date":"2025-11-04","open":80.65,"high":80.86,"low":80.61,"close":80.71,"volume":13086711,"rsi_14":32.7,"sma_20":84.32,"sma_60":83.95,"sma_120":82.99},{"date":"2025-11-05","open":80.73,"high":80.73,"low":80.5,"close":80.51,"volume":11979095,"rsi_14":22.86,"sma_20":84.29,"sma_60":83.96,"sma_120":83.01},{"date":"2025-11-06","open":80.8,"high":80.86,"low":80.76,"close":80.84,"volume":8743997,"rsi_14":35.34,"sma_20":84.29,"sma_60":83.96,"sma_120":83.04},{"date":"2025-11-07","open":80.77,"high":80.88,"low":80.72,"close":80.8,"volume":11084404,"rsi_14":30.94,"sma_20":84.28,"sma_60":83.97,"sma_120":83.06},{"date":"2025-11-10","open":80.81,"high":80.87,"low":80.77,"close":80.78,"volume":10067010,"rsi_14":29.09,"sma_20":84.26,"sma_60":83.99,"sma_120":83.08},{"date":"2025-11-11","open":80.97,"high":81.11,"low":80.89,"close":81.09,"volume":3381258,"rsi_14":37.6,"sma_20":84.25,"sma_60":84.0,"sma_120":83.11},{"date":"2025-11-12","open":81.04,"high":81.07,"low":80.93,"close":80.98,"volume":6998162,"rsi_14":36.86,"sma_20":84.23,"sma_60":84.02,"sma_120":83.13},{"date":"2025-11-13","open":80.78,"high":80.92,"low":80.74,"close":80.75,"volume":9157028,"rsi_14":29.77,"sma_20":84.18,"sma_60":84.03,"sma_120":83.16},{"date":"2025-11-14","open":80.84,"high":80.91,"low":80.62,"close":80.62,"volume":5799752,"rsi_14":26.67,"sma_20":84.14,"sma_60":84.04,"sma_120":83.17},{"date":"2025-11-17","open":80.67,"high":80.75,"low":80.59,"close":80.62,"volume":10074170,"rsi_14":26.77,"sma_20":84.08,"sma_60":84.04,"sma_120":83.19},{"date":"2025-11-18","open":80.77,"high":80.84,"low":80.65,"close":80.72,"volume":13416849,"rsi_14":34.45,"sma_20":84.03,"sma_60":84.05,"sma_120":83.21},{"date":"2025-11-19","open":80.83,"high":80.84,"low":80.67,"close":80.69,"volume":8150579,"rsi_14":37.79,"sma_20":83.98,"sma_60":84.05,"sma_120":83.23},{"date":"2025-11-20","open":80.86,"high":80.94,"low":80.74,"close":80.78,"volume":9955409,"rsi_14":42.59,"sma_20":83.94,"sma_60":84.06,"sma_120":83.25},{"date":"2025-11-21","open":81.04,"high":81.07,"low":80.87,"close":81.07,"volume":6978763,"rsi_14":61.0,"sma_20":83.9,"sma_60":84.07,"sma_120":83.27},{"date":"2025-11-24","open":81.18,"high":81.28,"low":81.09,"close":81.27,"volume":16992903,"rsi_14":63.72,"sma_20":83.87,"sma_60":84.08,"sma_120":83.29},{"date":"2025-11-25","open":81.28,"high":81.59,"low":81.28,"close":81.49,"volume":13396679,"rsi_14":73.27,"sma_20":83.86,"sma_60":84.11,"sma_120":83.32},{"date":"2025-11-26","open":81.47,"high":81.65,"low":81.39,"close":81.64,"volume":11107894,"rsi_14":70.85,"sma_20":83.87,"sma_60":84.13,"sma_120":83.35},{"date":"2025-11-28","open":81.64,"high":81.67,"low":81.48,"close":81.57,"volume":5201883,"rsi_14":69.8,"sma_20":83.89,"sma_60":84.15,"sma_120":83.38},{"date":"2025-12-01","open":81.28,"high":81.3,"low":81.18,"close":81.3,"volume":12396677,"rsi_14":54.02,"sma_20":83.88,"sma_60":84.14,"sma_120":83.4},{"date":"2025-12-02","open":81.3,"high":81.39,"low":81.23,"close":81.35,"volume":10462611,"rsi_14":48.94,"sma_20":83.9,"sma_60":84.14,"sma_120":83.42},{"date":"2025-12-03","open":81.45,"high":81.56,"low":81.39,"close":81.53,"volume":14275151,"rsi_14":55.19,"sma_20":83.93,"sma_60":84.14,"sma_120":83.44},{"date":"2025-12-04","open":81.44,"high":81.44,"low":81.33,"close":81.37,"volume":10639847,"rsi_14":56.84,"sma_20":83.96,"sma_60":84.14,"sma_120":83.46},{"date":"2025-12-05","open":81.42,"high":81.45,"low":81.23,"close":81.3,"volume":9622113,"rsi_14":58.33,"sma_20":83.96,"sma_60":84.13,"sma_120":83.48},{"date":"2025-12-08","open":81.3,"high":81.31,"low":81.05,"close":81.18,"volume":10114378,"rsi_14":55.42,"sma_20":83.97,"sma_60":84.12,"sma_120":83.49},{"date":"2025-12-09","open":81.26,"high":81.28,"low":81.02,"close":81.06,"volume":12489162,"rsi_14":50.83,"sma_20":83.97,"sma_60":84.11,"sma_120":83.51},{"date":"2025-12-10","open":81.03,"high":81.4,"low":81.0,"close":81.36,"volume":13578957,"rsi_14":57.04,"sma_20":83.96,"sma_60":84.1,"sma_120":83.53},{"date":"2025-12-11","open":81.5,"high":81.55,"low":81.31,"close":81.36,"volume":10898664,"rsi_14":55.38,"sma_20":83.97,"sma_60":84.09,"sma_120":83.54},{"date":"2025-12-12","open":81.15,"high":81.17,"low":81.03,"close":81.05,"volume":11022739,"rsi_14":43.51,"sma_20":83.97,"sma_60":84.08,"sma_120":83.55},{"date":"2025-12-15","open":81.25,"high":81.3,"low":81.08,"close":81.15,"volume":7426595,"rsi_14":41.04,"sma_20":83.98,"sma_60":84.08,"sma_120":83.57},{"date":"2025-12-16","open":81.2,"high":81.31,"low":81.06,"close":81.27,"volume":6773498,"rsi_14":38.59,"sma_20":84.0,"sma_60":84.07,"sma_120":83.58},{"date":"2025-12-17","open":81.22,"high":81.28,"low":81.17,"close":81.24,"volume":7604951,"rsi_14":33.77,"sma_20":84.01,"sma_60":84.06,"sma_120":83.59},{"date":"2025-12-18","open":81.49,"high":81.51,"low":81.33,"close":81.47,"volume":10849424,"rsi_14":33.33,"sma_20":84.02,"sma_60":84.06,"sma_120":83.59},{"date":"2025-12-19","open":81.41,"high":81.43,"low":81.3,"close":81.33,"volume":10094515,"rsi_14":41.85,"sma_20":84.01,"sma_60":84.06,"sma_120":83.6},{"date":"2025-12-22","open":81.31,"high":81.32,"low":81.24,"close":81.31,"volume":9946857,"rsi_14":39.44,"sma_20":83.99,"sma_60":84.05,"sma_120":83.61},{"date":"2025-12-23","open":81.17,"high":81.35,"low":81.14,"close":81.31,"volume":10239451,"rsi_14":32.72,"sma_20":83.96,"sma_60":84.04,"sma_120":83.62},{"date":"2025-12-24","open":81.43,"high":81.58,"low":81.39,"close":81.58,"volume":3987788,"rsi_14":46.55,"sma_20":83.93,"sma_60":84.04,"sma_120":83.64},{"date":"2025-12-26","open":81.63,"high":81.67,"low":81.53,"close":81.65,"volume":4651997,"rsi_14":50.87,"sma_20":83.9,"sma_60":84.04,"sma_120":83.65},{"date":"2025-12-29","open":81.68,"high":81.75,"low":81.62,"close":81.74,"volume":6920954,"rsi_14":57.06,"sma_20":83.87,"sma_60":84.04,"sma_120":83.67},{"date":"2025-12-30","open":81.63,"high":81.74,"low":81.56,"close":81.67,"volume":6413372,"rsi_14":58.79,"sma_20":83.88,"sma_60":84.04,"sma_120":83.68},{"date":"2025-12-31","open":81.59,"high":81.64,"low":81.44,"close":81.44,"volume":6069009,"rsi_14":41.77,"sma_20":83.86,"sma_60":84.03,"sma_120":83.7},{"date":"2026-01-02","open":81.55,"high":81.57,"low":81.35,"close":81.43,"volume":9360779,"rsi_14":41.51,"sma_20":83.84,"sma_60":84.03,"sma_120":83.71},{"date":"2026-01-05","open":81.51,"high":81.65,"low":81.45,"close":81.6,"volume":12186917,"rsi_14":57.93,"sma_20":83.84,"sma_60":84.03,"sma_120":83.73},{"date":"2026-01-06","open":81.52,"high":81.63,"low":81.44,"close":81.62,"volume":12383272,"rsi_14":55.47,"sma_20":83.84,"sma_60":84.03,"sma_120":83.74},{"date":"2026-01-07","open":81.75,"high":81.77,"low":81.61,"close":81.63,"volume":11774319,"rsi_14":51.59,"sma_20":83.84,"sma_60":84.03,"sma_120":83.76},{"date":"2026-01-08","open":81.48,"high":81.54,"low":81.44,"close":81.47,"volume":9215741,"rsi_14":46.43,"sma_20":83.85,"sma_60":84.03,"sma_120":83.77},{"date":"2026-01-09","open":81.49,"high":81.65,"low":81.43,"close":81.59,"volume":9693579,"rsi_14":54.55,"sma_20":83.84,"sma_60":84.02,"sma_120":83.78},{"date":"2026-01-12","open":81.49,"high":81.6,"low":81.44,"close":81.52,"volume":6963001,"rsi_14":56.93,"sma_20":83.83,"sma_60":84.01,"sma_120":83.79},{"date":"2026-01-13","open":81.63,"high":81.72,"low":81.56,"close":81.68,"volume":33405339,"rsi_14":62.5,"sma_20":83.85,"sma_60":84.0,"sma_120":83.81},{"date":"2026-01-14","open":81.7,"high":81.82,"low":81.68,"close":81.78,"volume":12241497,"rsi_14":64.81,"sma_20":83.86,"sma_60":83.99,"sma_120":83.82},{"date":"2026-01-15","open":81.81,"high":81.83,"low":81.63,"close":81.65,"volume":25220210,"rsi_14":52.38,"sma_20":83.87,"sma_60":83.98,"sma_120":83.83},{"date":"2026-01-16","open":81.62,"high":81.66,"low":81.45,"close":81.47,"volume":11216609,"rsi_14":44.03,"sma_20":83.86,"sma_60":83.97,"sma_120":83.84},{"date":"2026-01-20","open":81.19,"high":81.3,"low":81.14,"close":81.17,"volume":12813956,"rsi_14":33.89,"sma_20":83.85,"sma_60":83.95,"sma_120":83.85},{"date":"2026-01-21","open":81.32,"high":81.53,"low":81.24,"close":81.5,"volume":15433281,"rsi_14":45.63,"sma_20":83.86,"sma_60":83.94,"sma_120":83.86},{"date":"2026-01-22","open":81.48,"high":81.57,"low":81.42,"close":81.52,"volume":15523576,"rsi_14":52.17,"sma_20":83.87,"sma_60":83.92,"sma_120":83.87},{"date":"2026-01-23","open":81.52,"high":81.6,"low":81.43,"close":81.57,"volume":10747900,"rsi_14":53.97,"sma_20":83.88,"sma_60":83.9,"sma_120":83.87},{"date":"2026-01-26","open":81.68,"high":81.72,"low":81.62,"close":81.65,"volume":11210300,"rsi_14":51.4,"sma_20":83.88,"sma_60":83.89,"sma_120":83.88},{"date":"2026-01-27","open":81.62,"high":81.72,"low":81.61,"close":81.64,"volume":12544900,"rsi_14":50.56,"sma_20":83.88,"sma_60":83.88,"sma_120":83.89},{"date":"2026-01-28","open":81.67,"high":81.67,"low":81.48,"close":81.59,"volume":14335100,"rsi_14":48.9,"sma_20":83.88,"sma_60":83.88,"sma_120":83.89},{"date":"2026-01-29","open":81.52,"high":81.67,"low":81.48,"close":81.64,"volume":11101000,"rsi_14":55.29,"sma_20":83.87,"sma_60":83.88,"sma_120":83.9},{"date":"2026-01-30","open":81.64,"high":81.69,"low":81.58,"close":81.63,"volume":15785800,"rsi_14":51.27,"sma_20":83.88,"sma_60":83.88,"sma_120":83.91},{"date":"2026-02-02","open":81.74,"high":81.74,"low":81.51,"close":81.53,"volume":10793300,"rsi_14":41.97,"sma_20":83.87,"sma_60":83.88,"sma_120":83.92},{"date":"2026-02-03","open":81.53,"high":81.58,"low":81.47,"close":81.55,"volume":11647700,"rsi_14":37.08,"sma_20":83.85,"sma_60":83.88,"sma_120":83.92},{"date":"2026-02-04","open":81.51,"high":81.56,"low":81.42,"close":81.52,"volume":9591100,"rsi_14":32.75,"sma_20":83.83,"sma_60":83.88,"sma_120":83.92},{"date":"2026-02-05","open":81.67,"high":81.88,"low":81.63,"close":81.85,"volume":9432600,"rsi_14":46.6,"sma_20":83.83,"sma_60":83.88,"sma_120":83.93},{"date":"2026-02-06","open":81.85,"high":81.91,"low":81.76,"close":81.88,"volume":9630900,"rsi_14":52.57,"sma_20":83.83,"sma_60":83.88,"sma_120":83.93},{"date":"2026-02-09","open":81.84,"high":81.93,"low":81.78,"close":81.91,"volume":9750600,"rsi_14":64.19,"sma_20":83.83,"sma_60":83.88,"sma_120":83.94},{"date":"2026-02-10","open":82.1,"high":82.15,"low":82.0,"close":82.03,"volume":10440456,"rsi_14":57.14,"sma_20":83.89,"sma_60":83.91,"sma_120":83.88},{"date":"2026-02-11","open":81.9,"high":82.06,"low":81.87,"close":81.96,"volume":6724072,"rsi_14":51.04,"sma_20":83.89,"sma_60":83.89,"sma_120":83.88},{"date":"2026-02-12","open":82.08,"high":82.26,"low":82.07,"close":82.22,"volume":10175603,"rsi_14":56.48,"sma_20":83.9,"sma_60":83.89,"sma_120":83.89},{"date":"2026-02-13","open":82.45,"high":82.5,"low":82.38,"close":82.48,"volume":9499153,"rsi_14":61.16,"sma_20":83.92,"sma_60":83.89,"sma_120":83.9},{"date":"2026-02-17","open":82.46,"high":82.54,"low":82.42,"close":82.52,"volume":9942319,"rsi_14":66.29,"sma_20":83.91,"sma_60":83.93,"sma_120":83.99},{"date":"2026-02-18","open":82.44,"high":82.51,"low":82.4,"close":82.45,"volume":8345400,"rsi_14":65.54,"sma_20":83.96,"sma_60":83.94,"sma_120":84.0},{"date":"2026-02-19","open":82.38,"high":82.52,"low":82.36,"close":82.51,"volume":9082900,"rsi_14":65.73,"sma_20":83.99,"sma_60":83.95,"sma_120":84.01},{"date":"2026-02-20","open":82.52,"high":82.58,"low":82.39,"close":82.53,"volume":12270715,"rsi_14":66.48,"sma_20":84.03,"sma_60":83.96,"sma_120":84.01},{"date":"2026-02-23","open":82.58,"high":82.75,"low":82.56,"close":82.7,"volume":11919300,"rsi_14":88.89,"sma_20":84.07,"sma_60":83.97,"sma_120":84.03},{"date":"2026-02-24","open":82.6,"high":82.67,"low":82.52,"close":82.62,"volume":12215237,"rsi_14":68.35,"sma_20":84.03,"sma_60":83.94,"sma_120":83.94},{"date":"2026-02-25","open":82.57,"high":82.65,"low":82.55,"close":82.58,"volume":9603570,"rsi_14":83.75,"sma_20":84.13,"sma_60":83.97,"sma_120":84.05},{"date":"2026-02-26","open":82.58,"high":82.69,"low":82.56,"close":82.67,"volume":8506628,"rsi_14":64.22,"sma_20":84.11,"sma_60":83.97,"sma_120":83.97},{"date":"2026-02-27","open":82.73,"high":82.82,"low":82.69,"close":82.71,"volume":13748559,"rsi_14":69.23,"sma_20":84.14,"sma_60":83.98,"sma_120":83.98},{"date":"2026-03-02","open":82.45,"high":82.47,"low":82.28,"close":82.44,"volume":11727144,"rsi_14":56.25,"sma_20":84.22,"sma_60":83.99,"sma_120":84.07},{"date":"2026-03-03","open":81.99,"high":82.52,"low":81.95,"close":82.4,"volume":13613125,"rsi_14":51.91,"sma_20":84.25,"sma_60":83.99,"sma_120":84.07},{"date":"2026-03-04","open":82.42,"high":82.52,"low":82.35,"close":82.39,"volume":12082513,"rsi_14":57.95,"sma_20":84.18,"sma_60":84.0,"sma_120":84.01},{"date":"2026-03-05","open":82.09,"high":82.18,"low":81.97,"close":82.14,"volume":12091904,"rsi_14":50.25,"sma_20":84.18,"sma_60":84.0,"sma_120":84.01},{"date":"2026-03-06","open":81.87,"high":82.16,"low":81.7,"close":81.94,"volume":21874437,"rsi_14":40.0,"sma_20":84.15,"sma_60":84.0,"sma_120":84.02},{"date":"2026-03-09","open":81.8,"high":82.27,"low":81.74,"close":82.24,"volume":11847865,"rsi_14":35.03,"sma_20":84.29,"sma_60":83.99,"sma_120":84.05},{"date":"2026-03-10","open":82.08,"high":82.23,"low":81.89,"close":81.91,"volume":18820472,"rsi_14":30.8,"sma_20":84.27,"sma_60":83.98,"sma_120":84.04},{"date":"2026-03-11","open":81.77,"high":81.77,"low":81.42,"close":81.49,"volume":20410271,"rsi_14":23.48,"sma_20":84.13,"sma_60":84.0,"sma_120":84.03},{"date":"2026-03-12","open":81.36,"high":81.36,"low":80.89,"close":81.01,"volume":20292875,"rsi_14":19.87,"sma_20":84.16,"sma_60":83.95,"sma_120":84.02},{"date":"2026-03-13","open":81.17,"high":81.28,"low":80.71,"close":80.79,"volume":18963775,"rsi_14":16.88,"sma_20":84.0,"sma_60":83.95,"sma_120":84.01},{"date":"2026-03-16","open":81.18,"high":81.28,"low":81.03,"close":81.11,"volume":12740075,"rsi_14":22.78,"sma_20":83.94,"sma_60":83.93,"sma_120":84.01},{"date":"2026-03-17","open":81.35,"high":81.5,"low":81.31,"close":81.49,"volume":24860859,"rsi_14":31.1,"sma_20":83.9,"sma_60":83.91,"sma_120":84.01},{"date":"2026-03-18","open":81.37,"high":81.44,"low":81.03,"close":81.03,"volume":11260891,"rsi_14":26.03,"sma_20":83.83,"sma_60":83.88,"sma_120":84.0},{"date":"2026-03-19","open":80.79,"high":81.32,"low":80.75,"close":81.25,"volume":14865946,"rsi_14":29.14,"sma_20":83.75,"sma_60":83.85,"sma_120":84.0},{"date":"2026-03-20","open":80.95,"high":80.97,"low":80.44,"close":80.49,"volume":21526588,"rsi_14":27.84,"sma_20":83.63,"sma_60":83.82,"sma_120":83.98},{"date":"2026-03-23","open":80.62,"high":81.09,"low":80.56,"close":80.88,"volume":16767487,"rsi_14":34.02,"sma_20":83.53,"sma_60":83.79,"sma_120":83.97},{"date":"2026-03-24","open":80.58,"high":80.88,"low":80.52,"close":80.72,"volume":14864353,"rsi_14":33.0,"sma_20":83.42,"sma_60":83.77,"sma_120":83.95},{"date":"2026-03-25","open":81.08,"high":81.13,"low":80.89,"close":80.95,"volume":13108378,"rsi_14":37.75,"sma_20":83.32,"sma_60":83.74,"sma_120":83.94},{"date":"2026-03-26","open":80.7,"high":80.83,"low":80.34,"close":80.35,"volume":20532029,"rsi_14":34.94,"sma_20":83.19,"sma_60":83.71,"sma_120":83.92},{"date":"2026-03-27","open":80.15,"high":80.4,"low":80.09,"close":80.26,"volume":18046084,"rsi_14":30.43,"sma_20":83.05,"sma_60":83.68,"sma_120":83.9},{"date":"2026-03-30","open":80.71,"high":80.82,"low":80.59,"close":80.63,"volume":21959197,"rsi_14":37.5,"sma_20":82.95,"sma_60":83.65,"sma_120":83.88},{"date":"2026-03-31","open":80.96,"high":81.2,"low":80.86,"close":81.07,"volume":25192255,"rsi_14":45.89,"sma_20":82.89,"sma_60":83.63,"sma_120":83.87},{"date":"2026-04-01","open":81.17,"high":81.29,"low":81.06,"close":81.18,"volume":19944148,"rsi_14":48.29,"sma_20":82.81,"sma_60":83.61,"sma_120":83.85},{"date":"2026-04-02","open":81.07,"high":81.52,"low":81.01,"close":81.4,"volume":9153124,"rsi_14":52.82,"sma_20":82.75,"sma_60":83.59,"sma_120":83.84},{"date":"2026-04-06","open":81.31,"high":81.45,"low":81.23,"close":81.26,"volume":10843466,"rsi_14":48.01,"sma_20":82.7,"sma_60":83.57,"sma_120":83.82},{"date":"2026-04-07","open":81.29,"high":81.48,"low":80.97,"close":81.42,"volume":13898546,"rsi_14":45.37,"sma_20":82.64,"sma_60":83.55,"sma_120":83.81},{"date":"2026-04-08","open":81.98,"high":82.02,"low":81.62,"close":81.69,"volume":21573086,"rsi_14":53.69,"sma_20":82.61,"sma_60":83.54,"sma_120":83.8},{"date":"2026-04-09","open":81.62,"high":81.92,"low":81.54,"close":81.74,"volume":12258791,"rsi_14":51.8,"sma_20":82.61,"sma_60":83.53,"sma_120":83.79},{"date":"2026-04-10","open":81.74,"high":81.8,"low":81.59,"close":81.61,"volume":6472827,"rsi_14":61.36,"sma_20":82.62,"sma_60":83.52,"sma_120":83.79},{"date":"2026-04-13","open":81.55,"high":81.86,"low":81.55,"close":81.85,"volume":7294583,"rsi_14":59.64,"sma_20":82.66,"sma_60":83.51,"sma_120":83.78},{"date":"2026-04-14","open":81.85,"high":82.1,"low":81.82,"close":82.08,"volume":18260013,"rsi_14":65.12,"sma_20":82.69,"sma_60":83.51,"sma_120":83.77},{"date":"2026-04-15","open":82.03,"high":82.03,"low":81.91,"close":82.01,"volume":8721190,"rsi_14":61.28,"sma_20":82.7,"sma_60":83.5,"sma_120":83.77},{"date":"2026-04-16","open":82.05,"high":82.05,"low":81.75,"close":81.79,"volume":10707679,"rsi_14":69.31,"sma_20":82.72,"sma_60":83.48,"sma_120":83.76},{"date":"2026-04-17","open":82.19,"high":82.3,"low":82.1,"close":82.13,"volume":12775745,"rsi_14":74.68,"sma_20":82.75,"sma_60":83.47,"sma_120":83.76},{"date":"2026-04-20","open":82.15,"high":82.23,"low":82.01,"close":82.15,"volume":9236374,"rsi_14":71.43,"sma_20":82.82,"sma_60":83.47,"sma_120":83.75},{"date":"2026-04-21","open":82.05,"high":82.11,"low":81.85,"close":81.87,"volume":8006574,"rsi_14":58.94,"sma_20":82.85,"sma_60":83.46,"sma_120":83.74},{"date":"2026-04-22","open":82.04,"high":82.13,"low":81.95,"close":81.96,"volume":6357780,"rsi_14":65.86,"sma_20":82.9,"sma_60":83.45,"sma_120":83.74},{"date":"2026-04-23","open":81.99,"high":82.04,"low":81.65,"close":81.79,"volume":11103495,"rsi_14":58.2,"sma_20":82.92,"sma_60":83.44,"sma_120":83.73},{"date":"2026-04-24","open":81.79,"high":81.98,"low":81.71,"close":81.9,"volume":6555433,"rsi_14":63.49,"sma_20":82.98,"sma_60":83.42,"sma_120":83.73},{"date":"2026-04-27","open":81.87,"high":81.9,"low":81.68,"close":81.74,"volume":11307111,"rsi_14":56.61,"sma_20":83.04,"sma_60":83.41,"sma_120":83.72},{"date":"2026-04-28","open":81.47,"high":81.7,"low":81.46,"close":81.69,"volume":6664244,"rsi_14":50.0,"sma_20":83.08,"sma_60":83.4,"sma_120":83.71},{"date":"2026-04-29","open":81.5,"high":81.56,"low":81.23,"close":81.31,"volume":10779578,"rsi_14":41.5,"sma_20":83.07,"sma_60":83.38,"sma_120":83.7},{"date":"2026-04-30","open":81.46,"high":81.58,"low":81.38,"close":81.51,"volume":8141223,"rsi_14":48.08,"sma_20":83.09,"sma_60":83.36,"sma_120":83.68},{"date":"2026-05-01","open":81.55,"high":81.82,"low":81.49,"close":81.56,"volume":5831951,"rsi_14":38.17,"sma_20":83.08,"sma_60":83.34,"sma_120":83.67},{"date":"2026-05-04","open":81.45,"high":81.48,"low":81.14,"close":81.36,"volume":9831329,"rsi_14":29.62,"sma_20":83.07,"sma_60":83.31,"sma_120":83.65},{"date":"2026-05-05","open":81.5,"high":81.61,"low":81.45,"close":81.5,"volume":7102079,"rsi_14":34.08,"sma_20":83.06,"sma_60":83.28,"sma_120":83.63},{"date":"2026-05-06","open":81.83,"high":81.92,"low":81.78,"close":81.85,"volume":7870319,"rsi_14":45.36,"sma_20":83.05,"sma_60":83.27,"sma_120":83.62},{"date":"2026-05-07","open":81.98,"high":82.0,"low":81.56,"close":81.58,"volume":9469568,"rsi_14":33.82,"sma_20":83.03,"sma_60":83.25,"sma_120":83.6},{"date":"2026-05-08","open":81.86,"high":81.94,"low":81.79,"close":81.87,"volume":6139750,"rsi_14":39.8,"sma_20":83.02,"sma_60":83.24,"sma_120":83.59},{"date":"2026-05-11","open":81.8,"high":81.86,"low":81.67,"close":81.69,"volume":7682531,"rsi_14":41.18,"sma_20":83.0,"sma_60":83.22,"sma_120":83.57},{"date":"2026-05-12","open":81.52,"high":81.52,"low":81.42,"close":81.48,"volume":11167773,"rsi_14":36.42,"sma_20":82.95,"sma_60":83.19,"sma_120":83.55},{"date":"2026-05-13","open":81.46,"high":81.55,"low":81.32,"close":81.55,"volume":5821639,"rsi_14":40.07,"sma_20":82.91,"sma_60":83.17,"sma_120":83.53},{"date":"2026-05-14","open":81.67,"high":81.69,"low":81.43,"close":81.45,"volume":7451379,"rsi_14":36.43,"sma_20":82.88,"sma_60":83.14,"sma_120":83.52},{"date":"2026-05-15","open":81.07,"high":81.1,"low":80.94,"close":80.99,"volume":13752287,"rsi_14":33.13,"sma_20":82.8,"sma_60":83.1,"sma_120":83.5},{"date":"2026-05-18","open":81.04,"high":81.17,"low":80.77,"close":80.89,"volume":13275519,"rsi_14":32.62,"sma_20":82.72,"sma_60":83.06,"sma_120":83.48},{"date":"2026-05-19","open":80.62,"high":80.72,"low":80.43,"close":80.54,"volume":14894513,"rsi_14":32.82,"sma_20":82.64,"sma_60":83.01,"sma_120":83.46},{"date":"2026-05-20","open":80.62,"high":81.14,"low":80.58,"close":81.08,"volume":12787671,"rsi_14":39.39,"sma_20":82.58,"sma_60":82.96,"sma_120":83.47},{"date":"2026-05-21","open":80.84,"high":81.18,"low":80.74,"close":81.13,"volume":10264092,"rsi_14":43.45,"sma_20":82.53,"sma_60":82.92,"sma_120":83.44},{"date":"2026-05-22","open":81.35,"high":81.36,"low":81.05,"close":81.21,"volume":5074047,"rsi_14":47.68,"sma_20":82.48,"sma_60":82.88,"sma_120":83.43},{"date":"2026-05-26","open":81.61,"high":81.68,"low":81.42,"close":81.53,"volume":6825785,"rsi_14":50.44,"sma_20":82.45,"sma_60":82.85,"sma_120":83.42},{"date":"2026-05-27","open":81.58,"high":81.68,"low":81.51,"close":81.58,"volume":6677327,"rsi_14":45.66,"sma_20":82.43,"sma_60":82.82,"sma_120":83.41},{"date":"2026-05-28","open":81.61,"high":81.87,"low":81.54,"close":81.72,"volume":6797308,"rsi_14":52.35,"sma_20":82.43,"sma_60":82.8,"sma_120":83.4},{"date":"2026-05-29","open":81.87,"high":81.96,"low":81.8,"close":81.83,"volume":6479323,"rsi_14":49.29,"sma_20":82.43,"sma_60":82.78,"sma_120":83.39},{"date":"2026-06-01","open":81.56,"high":81.77,"low":81.47,"close":81.77,"volume":7416615,"rsi_14":45.7,"sma_20":82.43,"sma_60":82.75,"sma_120":83.38},{"date":"2026-06-02","open":81.85,"high":81.92,"low":81.73,"close":81.76,"volume":9380219,"rsi_14":49.11,"sma_20":82.43,"sma_60":82.73,"sma_120":83.37},{"date":"2026-06-03","open":81.56,"high":81.63,"low":81.47,"close":81.59,"volume":5781103,"rsi_14":44.86,"sma_20":82.42,"sma_60":82.71,"sma_120":83.36},{"date":"2026-06-04","open":81.71,"high":81.83,"low":81.6,"close":81.69,"volume":4664618,"rsi_14":48.46,"sma_20":82.39,"sma_60":82.69,"sma_120":83.34},{"date":"2026-06-05","open":81.45,"high":81.45,"low":81.23,"close":81.24,"volume":10966451,"rsi_14":48.46,"sma_20":82.36,"sma_60":82.66,"sma_120":83.33},{"date":"2026-06-08","open":81.41,"high":81.45,"low":81.2,"close":81.23,"volume":6843572,"rsi_14":50.0,"sma_20":82.31,"sma_60":82.65,"sma_120":83.32},{"date":"2026-06-09","open":81.4,"high":81.46,"low":81.22,"close":81.41,"volume":9415151,"rsi_14":60.15,"sma_20":82.28,"sma_60":82.64,"sma_120":83.3},{"date":"2026-06-10","open":81.43,"high":81.5,"low":81.25,"close":81.3,"volume":5702813,"rsi_14":47.3,"sma_20":82.25,"sma_60":82.63,"sma_120":83.28},{"date":"2026-06-11","open":81.43,"high":81.89,"low":81.34,"close":81.83,"volume":11378062,"rsi_14":56.83,"sma_20":82.25,"sma_60":82.62,"sma_120":83.26},{"date":"2026-06-12","open":81.73,"high":81.83,"low":81.57,"close":81.77,"volume":6794478,"rsi_14":54.28,"sma_20":82.25,"sma_60":82.62,"sma_120":83.25},{"date":"2026-06-15","open":81.94,"high":82.03,"low":81.82,"close":81.82,"volume":9128381,"rsi_14":49.17,"sma_20":82.27,"sma_60":82.61,"sma_120":83.23},{"date":"2026-06-16","open":81.91,"high":82.04,"low":81.86,"close":81.91,"volume":10379590,"rsi_14":49.8,"sma_20":82.31,"sma_60":82.62,"sma_120":83.22},{"date":"2026-06-17","open":81.89,"high":82.01,"low":81.52,"close":81.55,"volume":18353119,"rsi_14":40.3,"sma_20":82.34,"sma_60":82.61,"sma_120":83.2},{"date":"2026-06-18","open":81.92,"high":81.99,"low":81.76,"close":81.8,"volume":11812455,"rsi_14":43.46,"sma_20":82.36,"sma_60":82.61,"sma_120":83.19},{"date":"2026-06-22","open":81.56,"high":81.63,"low":81.52,"close":81.61,"volume":8094916,"rsi_14":46.95,"sma_20":82.37,"sma_60":82.61,"sma_120":83.17},{"date":"2026-06-23","open":81.62,"high":81.81,"low":81.62,"close":81.69,"volume":8441802,"rsi_14":48.7,"sma_20":82.38,"sma_60":82.61,"sma_120":83.16},{"date":"2026-06-24","open":81.94,"high":82.1,"low":81.91,"close":82.01,"volume":11288139,"rsi_14":57.6,"sma_20":82.38,"sma_60":82.62,"sma_120":83.15},{"date":"2026-06-25","open":82.1,"high":82.2,"low":82.06,"close":82.11,"volume":12528386,"rsi_14":57.45,"sma_20":82.39,"sma_60":82.63,"sma_120":83.14},{"date":"2026-06-26","open":82.07,"high":82.27,"low":82.05,"close":82.23,"volume":8592886,"rsi_14":70.16,"sma_20":82.4,"sma_60":82.64,"sma_120":83.13},{"date":"2026-06-29","open":82.22,"high":82.31,"low":82.16,"close":82.28,"volume":9943259,"rsi_14":71.03,"sma_20":82.41,"sma_60":82.64,"sma_120":83.13},{"date":"2026-06-30","open":82.17,"high":82.2,"low":81.93,"close":81.97,"volume":8015202,"rsi_14":60.75,"sma_20":82.42,"sma_60":82.64,"sma_120":83.12},{"date":"2026-07-01","open":81.8,"high":81.96,"low":81.76,"close":81.84,"volume":12857771,"rsi_14":53.67,"sma_20":82.4,"sma_60":82.63,"sma_120":83.1},{"date":"2026-07-02","open":81.95,"high":82.04,"low":81.89,"close":81.99,"volume":6113826,"rsi_14":46.74,"sma_20":82.41,"sma_60":82.63,"sma_120":83.09},{"date":"2026-07-06","open":82.43,"high":82.43,"low":81.91,"close":82.04,"volume":7034950,"rsi_14":48.85,"sma_20":82.41,"sma_60":82.62,"sma_120":83.08},{"date":"2026-07-07","open":81.84,"high":82.04,"low":81.57,"close":81.61,"volume":12072229,"rsi_14":40.8,"sma_20":82.41,"sma_60":82.6,"sma_120":83.06},{"date":"2026-07-08","open":81.5,"high":81.53,"low":81.32,"close":81.48,"volume":8604742,"rsi_14":37.29,"sma_20":82.41,"sma_60":82.58,"sma_120":83.05},{"date":"2026-07-09","open":81.53,"high":81.74,"low":81.49,"close":81.58,"volume":5120009,"rsi_14":44.57,"sma_20":82.4,"sma_60":82.56,"sma_120":83.03},{"date":"2026-07-10","open":81.6,"high":81.65,"low":81.39,"close":81.47,"volume":7594516,"rsi_14":37.16,"sma_20":82.39,"sma_60":82.53,"sma_120":83.02},{"date":"2026-07-13","open":81.35,"high":81.39,"low":81.11,"close":81.11,"volume":6830964,"rsi_14":34.89,"sma_20":82.34,"sma_60":82.5,"sma_120":83.0},{"date":"2026-07-14","open":81.3,"high":81.45,"low":81.24,"close":81.36,"volume":8230190,"rsi_14":38.64,"sma_20":82.3,"sma_60":82.48,"sma_120":82.98},{"date":"2026-07-15","open":81.42,"high":81.66,"low":81.41,"close":81.59,"volume":7281803,"rsi_14":36.71,"sma_20":82.27,"sma_60":82.45,"sma_120":82.96},{"date":"2026-07-16","open":81.48,"high":81.58,"low":81.42,"close":81.53,"volume":6589702,"rsi_14":33.69,"sma_20":82.24,"sma_60":82.42,"sma_120":82.94},{"date":"2026-07-17","open":81.64,"high":81.73,"low":81.55,"close":81.6,"volume":8735656,"rsi_14":32.49,"sma_20":82.22,"sma_60":82.4,"sma_120":82.93},{"date":"2026-07-20","open":81.57,"high":81.57,"low":81.32,"close":81.37,"volume":6807825,"rsi_14":28.81,"sma_20":82.18,"sma_60":82.37,"sma_120":82.91},{"date":"2026-07-21","open":81.31,"high":81.31,"low":81.16,"close":81.19,"volume":5793971,"rsi_14":30.14,"sma_20":82.15,"sma_60":82.35,"sma_120":82.89},{"date":"2026-07-22","open":81.11,"high":81.16,"low":81.02,"close":81.03,"volume":6542200,"rsi_14":33.73,"sma_20":82.1,"sma_60":82.32,"sma_120":82.87},{"date":"2026-07-23","open":80.74,"high":80.83,"low":80.69,"close":80.78,"volume":9121692,"rsi_14":26.72,"sma_20":82.02,"sma_60":82.28,"sma_120":82.85},{"date":"2026-07-24","open":80.82,"high":80.99,"low":80.8,"close":80.85,"volume":11588499,"rsi_14":27.27,"sma_20":81.94,"sma_60":82.25,"sma_120":82.83},{"date":"2026-07-27","open":81.01,"high":81.07,"low":80.95,"close":80.98,"volume":9286628,"rsi_14":36.48,"sma_20":81.86,"sma_60":82.23,"sma_120":82.82},{"date":"2026-07-28","open":81.07,"high":81.27,"low":81.04,"close":81.17,"volume":4517743,"rsi_14":43.51,"sma_20":81.79,"sma_60":82.21,"sma_120":82.78},{"date":"2026-07-29","open":81.1,"high":81.2,"low":80.89,"close":80.92,"volume":8030913,"rsi_14":37.01,"sma_20":81.72,"sma_60":82.19,"sma_120":82.76},{"date":"2026-07-30","open":81.0,"high":81.13,"low":80.99,"close":81.04,"volume":9239060,"rsi_14":41.57,"sma_20":81.68,"sma_60":82.17,"sma_120":82.74},{"date":"2026-07-31","open":80.94,"high":80.96,"low":80.77,"close":80.92,"volume":9778795,"rsi_14":45.89,"sma_20":81.62,"sma_60":82.15,"sma_120":82.74},{"date":"2026-08-03","open":81.08,"high":81.19,"low":81.03,"close":81.11,"volume":8790211,"rsi_14":36.65,"sma_20":81.56,"sma_60":82.12,"sma_120":82.72},{"date":"2026-08-04","open":81.38,"high":81.54,"low":81.35,"close":81.52,"volume":7516213,"rsi_14":41.42,"sma_20":81.54,"sma_60":82.1,"sma_120":82.69},{"date":"2026-08-05","open":81.49,"high":81.61,"low":81.42,"close":81.49,"volume":9115754,"rsi_14":41.95,"sma_20":81.52,"sma_60":82.08,"sma_120":82.67},{"date":"2026-08-06","open":81.31,"high":81.38,"low":81.21,"close":81.28,"volume":7004566,"rsi_14":36.8,"sma_20":81.49,"sma_60":82.05,"sma_120":82.65},{"date":"2026-08-07","open":81.52,"high":81.55,"low":81.33,"close":81.42,"volume":8456255,"rsi_14":43.98,"sma_20":81.47,"sma_60":82.04,"sma_120":82.62},{"date":"2026-08-10","open":81.23,"high":81.27,"low":81.05,"close":81.07,"volume":8094205,"rsi_14":41.09,"sma_20":81.45,"sma_60":82.01,"sma_120":82.6},{"date":"2026-08-11","open":81.21,"high":81.27,"low":81.09,"close":81.11,"volume":9014896,"rsi_14":44.72,"sma_20":81.42,"sma_60":81.99,"sma_120":82.57},{"date":"2026-08-12","open":81.31,"high":81.35,"low":81.17,"close":81.2,"volume":6692822,"rsi_14":51.74,"sma_20":81.38,"sma_60":81.98,"sma_120":82.54},{"date":"2026-08-13","open":81.46,"high":81.63,"low":81.44,"close":81.47,"volume":8737976,"rsi_14":55.6,"sma_20":81.36,"sma_60":81.97,"sma_120":82.51},{"date":"2026-08-14","open":81.42,"high":81.45,"low":81.19,"close":81.23,"volume":6105566,"rsi_14":48.28,"sma_20":81.33,"sma_60":81.96,"sma_120":82.49},{"date":"2026-08-17","open":81.15,"high":81.2,"low":81.01,"close":81.02,"volume":8829514,"rsi_14":40.68,"sma_20":81.29,"sma_60":81.95,"sma_120":82.45},{"date":"2026-08-18","open":80.91,"high":81.12,"low":80.86,"close":81.07,"volume":9446306,"rsi_14":46.09,"sma_20":81.27,"sma_60":81.93,"sma_120":82.43},{"date":"2026-08-19","open":81.4,"high":81.43,"low":81.24,"close":81.42,"volume":20788393,"rsi_14":50.75,"sma_20":81.27,"sma_60":81.91,"sma_120":82.4},{"date":"2026-08-20","open":81.1,"high":81.25,"low":81.07,"close":81.1,"volume":10123545,"rsi_14":47.2,"sma_20":81.27,"sma_60":81.89,"sma_120":82.37},{"date":"2026-08-21","open":81.07,"high":81.1,"low":80.98,"close":81.05,"volume":13987118,"rsi_14":48.91,"sma_20":81.26,"sma_60":81.87,"sma_120":82.34},{"date":"2026-08-24","open":81.11,"high":81.24,"low":81.09,"close":81.17,"volume":6288881,"rsi_14":42.91,"sma_20":81.26,"sma_60":81.84,"sma_120":82.32},{"date":"2026-08-25","open":81.39,"high":81.58,"low":81.36,"close":81.58,"volume":7462975},{"date":"2026-08-26","open":81.45,"high":81.49,"low":81.38,"close":81.48,"volume":6342926,"rsi_14":53.65,"sma_20":81.27,"sma_60":81.8,"sma_120":82.28},{"date":"2026-08-27","open":81.47,"high":81.52,"low":81.39,"close":81.44,"volume":5188087,"rsi_14":50.38,"sma_20":81.27,"sma_60":81.78,"sma_120":82.26},{"date":"2026-08-28","open":81.44,"high":81.55,"low":81.12,"close":81.15,"volume":9534601,"rsi_14":51.55,"sma_20":81.27,"sma_60":81.77,"sma_120":82.24},{"date":"2026-08-31","open":81.07,"high":81.1,"low":80.99,"close":81.09,"volume":9267218},{"date":"2026-09-01","open":80.57,"high":80.68,"low":80.38,"close":80.39,"volume":11537632,"rsi_14":37.38,"sma_20":81.21,"sma_60":81.72,"sma_120":82.19},{"date":"2026-09-02","open":80.48,"high":80.5,"low":80.38,"close":80.46,"volume":8657120,"rsi_14":33.22,"sma_20":81.16,"sma_60":81.7,"sma_120":82.17},{"date":"2026-09-03","open":80.71,"high":80.73,"low":80.54,"close":80.54,"volume":7572343,"rsi_14":37.89,"sma_20":81.12,"sma_60":81.67,"sma_120":82.16},{"date":"2026-09-04","open":80.57,"high":80.64,"low":80.52,"close":80.53,"volume":8583319,"rsi_14":40.75,"sma_20":81.08,"sma_60":81.65,"sma_120":82.14},{"date":"2026-09-08","open":80.54,"high":80.56,"low":80.4,"close":80.46,"volume":7060997,"rsi_14":38.58,"sma_20":81.05,"sma_60":81.61,"sma_120":82.12},{"date":"2026-09-09","open":80.46,"high":80.49,"low":80.24,"close":80.31,"volume":8929918,"rsi_14":27.53,"sma_20":81.01,"sma_60":81.58,"sma_120":82.1},{"date":"2026-09-10","open":79.96,"high":79.99,"low":79.67,"close":79.7,"volume":13654021,"rsi_14":24.64,"sma_20":80.93,"sma_60":81.53,"sma_120":82.07},{"date":"2026-09-11","open":79.9,"high":79.95,"low":79.6,"close":79.6,"volume":7739892,"rsi_14":24.2,"sma_20":80.84,"sma_60":81.48,"sma_120":82.05},{"date":"2026-09-14","open":79.51,"high":79.79,"low":79.44,"close":79.54,"volume":9825177,"rsi_14":20.36,"sma_20":80.75,"sma_60":81.44,"sma_120":82.02},{"date":"2026-09-15","open":79.51,"high":79.56,"low":79.45,"close":79.51,"volume":12256206,"rsi_14":6.33,"sma_20":80.68,"sma_60":81.39,"sma_120":82.0},{"date":"2026-09-16","open":79.77,"high":79.96,"low":79.5,"close":79.55,"volume":14657824,"rsi_14":8.23,"sma_20":80.6,"sma_60":81.34,"sma_120":81.97},{"date":"2026-09-17","open":79.93,"high":79.98,"low":79.83,"close":79.98,"volume":12070280,"rsi_14":22.96,"sma_20":80.53,"sma_60":81.3,"sma_120":81.96},{"date":"2026-09-18","open":79.72,"high":79.75,"low":79.62,"close":79.69,"volume":11043824,"rsi_14":22.96,"sma_20":80.46,"sma_60":81.25,"sma_120":81.94},{"date":"2026-09-21","open":79.9,"high":79.93,"low":79.82,"close":79.92,"volume":10353146,"rsi_14":29.62,"sma_20":80.4,"sma_60":81.2,"sma_120":81.92},{"date":"2026-09-22","open":79.98,"high":80.01,"low":79.82,"close":79.95,"volume":9662920,"rsi_14":40.0,"sma_20":80.34,"sma_60":81.15,"sma_120":81.89},{"date":"2026-09-23","open":79.83,"high":79.83,"low":79.0,"close":79.14,"volume":14017760,"rsi_14":27.55,"sma_20":80.22,"sma_60":81.09,"sma_120":81.87},{"date":"2026-09-24","open":79.15,"high":79.24,"low":78.7,"close":78.7,"volume":17619525,"rsi_14":22.12,"sma_20":80.08,"sma_60":81.02,"sma_120":81.83},{"date":"2026-09-25","open":78.79,"high":78.88,"low":78.53,"close":78.84,"volume":20333275,"rsi_14":25.36,"sma_20":79.95,"sma_60":80.97,"sma_120":81.8},{"date":"2026-09-28","open":78.12,"high":78.19,"low":77.88,"close":78.05,"volume":15167752,"rsi_14":22.83,"sma_20":79.81,"sma_60":80.9,"sma_120":81.76},{"date":"2026-09-29","open":78.1,"high":78.16,"low":77.82,"close":78.03,"volume":21929593},{"date":"2026-09-30","open":78.19,"high":78.2,"low":77.86,"close":77.97,"volume":14836169,"rsi_14":27.8,"sma_20":79.57,"sma_60":80.77,"sma_120":81.69},{"date":"2026-10-01","open":77.69,"high":78.26,"low":77.61,"close":78.13,"volume":18374173,"rsi_14":27.1,"sma_20":79.46,"sma_60":80.71,"sma_120":81.65},{"date":"2026-10-02","open":78.33,"high":78.43,"low":77.9,"close":77.98,"volume":10784235,"rsi_14":26.36,"sma_20":79.33,"sma_60":80.65,"sma_120":81.6},{"date":"2026-10-05","open":77.93,"high":78.03,"low":77.8,"close":77.99,"volume":14511832,"rsi_14":26.83,"sma_20":79.2,"sma_60":80.58,"sma_120":81.56},{"date":"2026-10-06","open":78.16,"high":78.34,"low":78.11,"close":78.24,"volume":9991940,"rsi_14":31.23,"sma_20":79.09,"sma_60":80.53,"sma_120":81.51},{"date":"2026-10-07","open":77.75,"high":78.33,"low":77.75,"close":78.27,"volume":14162710},{"date":"2026-10-08","open":78.2,"high":78.5,"low":78.12,"close":78.48,"volume":7532835,"rsi_14":29.9,"sma_20":78.93,"sma_60":80.41,"sma_120":81.43},{"date":"2026-10-09","open":78.37,"high":78.44,"low":78.29,"close":78.41,"volume":8500887,"rsi_14":23.51,"sma_20":78.87,"sma_60":80.36,"sma_120":81.39},{"date":"2026-10-12","open":78.38,"high":78.55,"low":78.3,"close":78.5,"volume":6982938,"rsi_14":25.09,"sma_20":78.82,"sma_60":80.3,"sma_120":81.35},{"date":"2026-10-13","open":78.58,"high":78.82,"low":78.42,"close":78.48,"volume":9563533,"rsi_14":34.43,"sma_20":78.77,"sma_60":80.25,"sma_120":81.31},{"date":"2026-10-14","open":78.03,"high":78.59,"low":78.03,"close":78.53,"volume":13245123,"rsi_14":45.09,"sma_20":78.72,"sma_60":80.2,"sma_120":81.27},{"date":"2026-10-15","open":79.07,"high":79.14,"low":78.9,"close":79.0,"volume":11748699},{"date":"2026-10-16","open":78.93,"high":79.16,"low":78.82,"close":79.0,"volume":7756484,"rsi_14":68.94,"sma_20":78.63,"sma_60":80.12,"sma_120":81.2},{"date":"2026-10-19","open":78.99,"high":78.99,"low":78.61,"close":78.65,"volume":7638718,"rsi_14":57.22,"sma_20":78.57,"sma_60":80.08,"sma_120":81.17},{"date":"2026-10-20","open":78.73,"high":79.03,"low":78.67,"close":78.81,"volume":8920151,"rsi_14":62.25,"sma_20":78.51,"sma_60":80.04,"sma_120":81.13},{"date":"2026-10-21","open":78.89,"high":78.94,"low":78.58,"close":78.79,"volume":8435103,"rsi_14":67.55,"sma_20":78.49,"sma_60":79.99,"sma_120":81.1},{"date":"2026-10-22","open":79.08,"high":79.58,"low":79.03,"close":79.47,"volume":13424860,"rsi_14":80.91,"sma_20":78.53,"sma_60":79.96,"sma_120":81.07},{"date":"2026-10-23","open":79.3,"high":79.42,"low":79.22,"close":79.25,"volume":10790815,"rsi_14":74.05,"sma_20":78.55,"sma_60":79.93,"sma_120":81.05}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}