{"status":"ok","report":{"price_analysis":{"current":70.37,"change_1d":-0.7,"change_7d":1.6,"change_30d":-0.4,"high_30d":71.73,"low_30d":67.56,"position_in_range":67.0,"support":67.98,"resistance":71.31},"summary":"Vanguard Long-Term Corporate Bond Index Fund ETF Shares(VCLT)은(는) Long-Term Bond를 추종하는 ETF입니다, 순자산 $9.22B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 73.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.05)가 시그널선(-0.35)을 상회합니다(골든크로스). SMA20 69, SMA60 71 — 혼조세입니다. 볼린저밴드 68~71 (현재 위치 93%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":73.52941176470603,"macd":-0.05488098376579842,"macd_signal":-0.3493259901442259,"sma_20":69.0875,"sma_60":70.7765,"bb_upper":70.58168706994807,"bb_lower":67.59331293005194,"atr_14":0.6315571428571423},"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":73.5,"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":5.1806,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.18,"summary":"배당수익률 5.18%","metrics":[{"name":"배당수익률","value":5.18,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:01.227061+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Long-Term Bond","issuer":"Vanguard","category":"Long-Term Bond","expense_ratio":0.03,"aum":9216294900.0,"aum_display":"$9.22B","dividend_yield":5.53,"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":70.37,"change_pct":-0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":94.64},{"date":"2016-10-25","close":94.51},{"date":"2016-10-26","close":93.87},{"date":"2016-10-27","close":92.96},{"date":"2016-10-28","close":92.56},{"date":"2016-10-31","close":93.0},{"date":"2016-11-01","close":92.5},{"date":"2016-11-02","close":92.51},{"date":"2016-11-03","close":92.12},{"date":"2016-11-04","close":92.57},{"date":"2016-11-07","close":92.63},{"date":"2016-11-08","close":92.35},{"date":"2016-11-09","close":89.79},{"date":"2016-11-10","close":90.04},{"date":"2016-11-11","close":88.85},{"date":"2016-11-14","close":88.25},{"date":"2016-11-15","close":88.97},{"date":"2016-11-16","close":89.33},{"date":"2016-11-17","close":88.41},{"date":"2016-11-18","close":87.9},{"date":"2016-11-21","close":88.09},{"date":"2016-11-22","close":88.24},{"date":"2016-11-23","close":88.18},{"date":"2016-11-25","close":88.13},{"date":"2016-11-28","close":88.55},{"date":"2016-11-29","close":88.88},{"date":"2016-11-30","close":88.15},{"date":"2016-12-01","close":87.07},{"date":"2016-12-02","close":87.615},{"date":"2016-12-05","close":87.96},{"date":"2016-12-06","close":87.96},{"date":"2016-12-07","close":88.69},{"date":"2016-12-08","close":87.98},{"date":"2016-12-09","close":87.37},{"date":"2016-12-12","close":87.63},{"date":"2016-12-13","close":88.14},{"date":"2016-12-14","close":87.48},{"date":"2016-12-15","close":87.7},{"date":"2016-12-16","close":87.56},{"date":"2016-12-19","close":88.34},{"date":"2016-12-20","close":88.13},{"date":"2016-12-21","close":88.58},{"date":"2016-12-22","close":88.27},{"date":"2016-12-23","close":88.34},{"date":"2016-12-27","close":88.17},{"date":"2016-12-28","close":88.81},{"date":"2016-12-29","close":89.02},{"date":"2016-12-30","close":89.35},{"date":"2017-01-03","close":89.53},{"date":"2017-01-04","close":89.685},{"date":"2017-01-05","close":90.71},{"date":"2017-01-06","close":90.08},{"date":"2017-01-09","close":90.39},{"date":"2017-01-10","close":90.44},{"date":"2017-01-11","close":90.46},{"date":"2017-01-12","close":90.32},{"date":"2017-01-13","close":90.21},{"date":"2017-01-17","close":90.61},{"date":"2017-01-18","close":89.91},{"date":"2017-01-19","close":89.5},{"date":"2017-01-20","close":89.49},{"date":"2017-01-23","close":89.95},{"date":"2017-01-24","close":89.74},{"date":"2017-01-25","close":89.12},{"date":"2017-01-26","close":89.35},{"date":"2017-01-27","close":89.51},{"date":"2017-01-30","close":89.17},{"date":"2017-01-31","close":89.48},{"date":"2017-02-01","close":88.735},{"date":"2017-02-02","close":88.7},{"date":"2017-02-03","close":88.83},{"date":"2017-02-06","close":89.36},{"date":"2017-02-07","close":89.61},{"date":"2017-02-08","close":90.185},{"date":"2017-02-09","close":89.63},{"date":"2017-02-10","close":89.74},{"date":"2017-02-13","close":89.6},{"date":"2017-02-14","close":89.35},{"date":"2017-02-15","close":89.18},{"date":"2017-02-16","close":89.54},{"date":"2017-02-17","close":89.88},{"date":"2017-02-21","close":89.9},{"date":"2017-02-22","close":89.95},{"date":"2017-02-23","close":90.24},{"date":"2017-02-24","close":90.94},{"date":"2017-02-27","close":90.76},{"date":"2017-02-28","close":90.83},{"date":"2017-03-01","close":89.86},{"date":"2017-03-02","close":89.63},{"date":"2017-03-03","close":89.51},{"date":"2017-03-06","close":89.35},{"date":"2017-03-07","close":88.88},{"date":"2017-03-08","close":88.19},{"date":"2017-03-09","close":87.43},{"date":"2017-03-10","close":87.79},{"date":"2017-03-13","close":87.42},{"date":"2017-03-14","close":87.55},{"date":"2017-03-15","close":88.7},{"date":"2017-03-16","close":88.33},{"date":"2017-03-17","close":88.75},{"date":"2017-03-20","close":88.92},{"date":"2017-03-21","close":89.42},{"date":"2017-03-22","close":89.7},{"date":"2017-03-23","close":89.52},{"date":"2017-03-24","close":89.78},{"date":"2017-03-27","close":90.16},{"date":"2017-03-28","close":89.81},{"date":"2017-03-29","close":90.2},{"date":"2017-03-30","close":89.77},{"date":"2017-03-31","close":89.9},{"date":"2017-04-03","close":90.21},{"date":"2017-04-04","close":89.87},{"date":"2017-04-05","close":90.08},{"date":"2017-04-06","close":90.06},{"date":"2017-04-07","close":89.74},{"date":"2017-04-10","close":90.0},{"date":"2017-04-11","close":90.67},{"date":"2017-04-12","close":90.89},{"date":"2017-04-13","close":90.96},{"date":"2017-04-17","close":90.91},{"date":"2017-04-18","close":91.75},{"date":"2017-04-19","close":91.25},{"date":"2017-04-20","close":91.07},{"date":"2017-04-21","close":90.99},{"date":"2017-04-24","close":90.95},{"date":"2017-04-25","close":90.21},{"date":"2017-04-26","close":90.52},{"date":"2017-04-27","close":90.64},{"date":"2017-04-28","close":90.65},{"date":"2017-05-01","close":89.96},{"date":"2017-05-02","close":90.4},{"date":"2017-05-03","close":90.52},{"date":"2017-05-04","close":90.17},{"date":"2017-05-05","close":90.28},{"date":"2017-05-08","close":89.96},{"date":"2017-05-09","close":90.09},{"date":"2017-05-10","close":90.14},{"date":"2017-05-11","close":90.25},{"date":"2017-05-12","close":90.8},{"date":"2017-05-15","close":90.92},{"date":"2017-05-16","close":91.16},{"date":"2017-05-17","close":91.95},{"date":"2017-05-18","close":91.92},{"date":"2017-05-19","close":92.21},{"date":"2017-05-22","close":91.97},{"date":"2017-05-23","close":91.58},{"date":"2017-05-24","close":91.73},{"date":"2017-05-25","close":91.76},{"date":"2017-05-26","close":92.0},{"date":"2017-05-30","close":92.36},{"date":"2017-05-31","close":92.56},{"date":"2017-06-01","close":92.13},{"date":"2017-06-02","close":92.99},{"date":"2017-06-05","close":92.54},{"date":"2017-06-06","close":93.01},{"date":"2017-06-07","close":92.82},{"date":"2017-06-08","close":92.66},{"date":"2017-06-09","close":92.58},{"date":"2017-06-12","close":92.49},{"date":"2017-06-13","close":92.69},{"date":"2017-06-14","close":93.76},{"date":"2017-06-15","close":93.52},{"date":"2017-06-16","close":93.61},{"date":"2017-06-19","close":93.55},{"date":"2017-06-20","close":94.1},{"date":"2017-06-21","close":94.08},{"date":"2017-06-22","close":94.34},{"date":"2017-06-23","close":94.28},{"date":"2017-06-26","close":94.76},{"date":"2017-06-27","close":93.99},{"date":"2017-06-28","close":93.93},{"date":"2017-06-29","close":93.4},{"date":"2017-06-30","close":93.3},{"date":"2017-07-03","close":92.82},{"date":"2017-07-05","close":92.91},{"date":"2017-07-06","close":92.52},{"date":"2017-07-07","close":92.27},{"date":"2017-07-10","close":92.52},{"date":"2017-07-11","close":92.58},{"date":"2017-07-12","close":93.16},{"date":"2017-07-13","close":92.96},{"date":"2017-07-14","close":93.13},{"date":"2017-07-17","close":93.23},{"date":"2017-07-18","close":93.84},{"date":"2017-07-19","close":93.85},{"date":"2017-07-20","close":94.06},{"date":"2017-07-21","close":94.48},{"date":"2017-07-24","close":94.07},{"date":"2017-07-25","close":93.46},{"date":"2017-07-26","close":93.72},{"date":"2017-07-27","close":93.31},{"date":"2017-07-28","close":93.67},{"date":"2017-07-31","close":93.71},{"date":"2017-08-01","close":93.82},{"date":"2017-08-02","close":93.8},{"date":"2017-08-03","close":94.16},{"date":"2017-08-04","close":93.38},{"date":"2017-08-07","close":93.57},{"date":"2017-08-08","close":93.26},{"date":"2017-08-09","close":93.21},{"date":"2017-08-10","close":93.24},{"date":"2017-08-11","close":93.2},{"date":"2017-08-14","close":93.13},{"date":"2017-08-15","close":92.94},{"date":"2017-08-16","close":93.31},{"date":"2017-08-17","close":93.37},{"date":"2017-08-18","close":93.26},{"date":"2017-08-21","close":93.56},{"date":"2017-08-22","close":93.56},{"date":"2017-08-23","close":93.97},{"date":"2017-08-24","close":93.72},{"date":"2017-08-25","close":93.96},{"date":"2017-08-28","close":93.99},{"date":"2017-08-29","close":94.13},{"date":"2017-08-30","close":94.09},{"date":"2017-08-31","close":94.48},{"date":"2017-09-01","close":93.7},{"date":"2017-09-05","close":94.48},{"date":"2017-09-06","close":93.92},{"date":"2017-09-07","close":94.7},{"date":"2017-09-08","close":94.15},{"date":"2017-09-11","close":93.7},{"date":"2017-09-12","close":93.27},{"date":"2017-09-13","close":93.28},{"date":"2017-09-14","close":93.56},{"date":"2017-09-15","close":93.83},{"date":"2017-09-18","close":93.68},{"date":"2017-09-19","close":93.7},{"date":"2017-09-20","close":93.75},{"date":"2017-09-21","close":93.82},{"date":"2017-09-22","close":94.02},{"date":"2017-09-25","close":94.51},{"date":"2017-09-26","close":94.5},{"date":"2017-09-27","close":93.685},{"date":"2017-09-28","close":93.89},{"date":"2017-09-29","close":94.17},{"date":"2017-10-02","close":93.93},{"date":"2017-10-03","close":94.2},{"date":"2017-10-04","close":94.16},{"date":"2017-10-05","close":94.04},{"date":"2017-10-06","close":93.78},{"date":"2017-10-09","close":93.98},{"date":"2017-10-10","close":94.09},{"date":"2017-10-11","close":94.11},{"date":"2017-10-12","close":94.3},{"date":"2017-10-13","close":94.83},{"date":"2017-10-16","close":94.5},{"date":"2017-10-17","close":94.5},{"date":"2017-10-18","close":94.27},{"date":"2017-10-19","close":94.42},{"date":"2017-10-20","close":94.0},{"date":"2017-10-23","close":94.11},{"date":"2017-10-24","close":93.89},{"date":"2017-10-25","close":93.65},{"date":"2017-10-26","close":93.5797},{"date":"2017-10-27","close":94.13},{"date":"2017-10-30","close":94.54},{"date":"2017-10-31","close":94.51},{"date":"2017-11-01","close":94.27},{"date":"2017-11-02","close":94.48},{"date":"2017-11-03","close":94.69},{"date":"2017-11-06","close":94.75},{"date":"2017-11-07","close":94.74},{"date":"2017-11-08","close":94.57},{"date":"2017-11-09","close":94.23},{"date":"2017-11-10","close":93.15},{"date":"2017-11-13","close":93.43},{"date":"2017-11-14","close":93.47},{"date":"2017-11-15","close":94.06},{"date":"2017-11-16","close":93.62},{"date":"2017-11-17","close":94.1},{"date":"2017-11-20","close":94.26},{"date":"2017-11-21","close":94.67},{"date":"2017-11-22","close":95.1},{"date":"2017-11-24","close":95.14},{"date":"2017-11-27","close":95.13},{"date":"2017-11-28","close":95.09},{"date":"2017-11-29","close":94.46},{"date":"2017-11-30","close":94.35},{"date":"2017-12-01","close":94.83},{"date":"2017-12-04","close":94.87},{"date":"2017-12-05","close":95.36},{"date":"2017-12-06","close":95.69},{"date":"2017-12-07","close":95.19},{"date":"2017-12-08","close":95.21},{"date":"2017-12-11","close":95.17},{"date":"2017-12-12","close":95.06},{"date":"2017-12-13","close":95.75},{"date":"2017-12-14","close":95.96},{"date":"2017-12-15","close":96.4},{"date":"2017-12-18","close":95.85},{"date":"2017-12-19","close":95.1},{"date":"2017-12-20","close":94.45},{"date":"2017-12-21","close":95.01},{"date":"2017-12-22","close":94.94},{"date":"2017-12-26","close":94.76},{"date":"2017-12-27","close":95.77},{"date":"2017-12-28","close":95.55},{"date":"2017-12-29","close":95.75},{"date":"2018-01-02","close":65.4894},{"date":"2018-01-03","close":65.8416},{"date":"2018-01-04","close":65.7725},{"date":"2018-01-05","close":65.6758},{"date":"2018-01-08","close":65.6965},{"date":"2018-01-09","close":65.1994},{"date":"2018-01-10","close":65.4065},{"date":"2018-01-11","close":65.6965},{"date":"2018-01-12","close":65.9175},{"date":"2018-01-16","close":65.9451},{"date":"2018-01-17","close":65.7103},{"date":"2018-01-18","close":65.2615},{"date":"2018-01-19","close":65.0198},{"date":"2018-01-22","close":65.0336},{"date":"2018-01-23","close":65.2201},{"date":"2018-01-24","close":65.1441},{"date":"2018-01-25","close":65.7518},{"date":"2018-01-26","close":65.662},{"date":"2018-01-29","close":65.3444},{"date":"2018-01-30","close":64.9991},{"date":"2018-01-31","close":65.3927},{"date":"2018-02-01","close":64.7589},{"date":"2018-02-02","close":64.26},{"date":"2018-02-05","close":64.0799},{"date":"2018-02-06","close":63.9899},{"date":"2018-02-07","close":63.5673},{"date":"2018-02-08","close":63.1378},{"date":"2018-02-09","close":62.7498},{"date":"2018-02-12","close":62.8953},{"date":"2018-02-13","close":62.7637},{"date":"2018-02-14","close":62.5005},{"date":"2018-02-15","close":62.9161},{"date":"2018-02-16","close":63.214},{"date":"2018-02-20","close":62.923},{"date":"2018-02-21","close":62.3688},{"date":"2018-02-22","close":62.5005},{"date":"2018-02-23","close":63.0269},{"date":"2018-02-26","close":63.0131},{"date":"2018-02-27","close":62.7014},{"date":"2018-02-28","close":62.9022},{"date":"2018-03-01","close":62.7584},{"date":"2018-03-02","close":62.4109},{"date":"2018-03-05","close":62.4039},{"date":"2018-03-06","close":62.543},{"date":"2018-03-07","close":62.4387},{"date":"2018-03-08","close":62.6958},{"date":"2018-03-09","close":62.3622},{"date":"2018-03-12","close":62.4942},{"date":"2018-03-13","close":62.5569},{"date":"2018-03-14","close":62.9113},{"date":"2018-03-15","close":62.9252},{"date":"2018-03-16","close":62.9113},{"date":"2018-03-19","close":62.6402},{"date":"2018-03-20","close":62.3414},{"date":"2018-03-21","close":62.258},{"date":"2018-03-22","close":62.3761},{"date":"2018-03-23","close":62.1121},{"date":"2018-03-26","close":62.3761},{"date":"2018-03-27","close":62.8349},{"date":"2018-03-28","close":62.953},{"date":"2018-03-29","close":63.4951},{"date":"2018-04-02","close":63.5104},{"date":"2018-04-03","close":63.0848},{"date":"2018-04-04","close":63.1755},{"date":"2018-04-05","close":62.9871},{"date":"2018-04-06","close":63.4616},{"date":"2018-04-09","close":63.4895},{"date":"2018-04-10","close":63.5314},{"date":"2018-04-11","close":63.657},{"date":"2018-04-12","close":63.5244},{"date":"2018-04-13","close":63.5523},{"date":"2018-04-16","close":63.5035},{"date":"2018-04-17","close":63.6011},{"date":"2018-04-18","close":63.0569},{"date":"2018-04-19","close":62.6592},{"date":"2018-04-20","close":62.2824},{"date":"2018-04-23","close":62.1847},{"date":"2018-04-24","close":61.8567},{"date":"2018-04-25","close":61.5567},{"date":"2018-04-26","close":61.78},{"date":"2018-04-27","close":62.0312},{"date":"2018-04-30","close":61.9265},{"date":"2018-05-01","close":61.7157},{"date":"2018-05-02","close":61.5827},{"date":"2018-05-03","close":61.6037},{"date":"2018-05-04","close":61.6177},{"date":"2018-05-07","close":61.5057},{"date":"2018-05-08","close":61.3796},{"date":"2018-05-09","close":61.3236},{"date":"2018-05-10","close":61.9118},{"date":"2018-05-11","close":62.1078},{"date":"2018-05-14","close":61.9328},{"date":"2018-05-15","close":61.2256},{"date":"2018-05-16","close":61.1206},{"date":"2018-05-17","close":60.8615},{"date":"2018-05-18","close":61.2256},{"date":"2018-05-21","close":61.3026},{"date":"2018-05-22","close":61.2186},{"date":"2018-05-23","close":61.5687},{"date":"2018-05-24","close":61.8418},{"date":"2018-05-25","close":62.1569},{"date":"2018-05-29","close":62.7171},{"date":"2018-05-30","close":62.2479},{"date":"2018-05-31","close":62.2409},{"date":"2018-06-01","close":61.9942},{"date":"2018-06-04","close":61.7763},{"date":"2018-06-05","close":61.8887},{"date":"2018-06-06","close":61.5303},{"date":"2018-06-07","close":61.7833},{"date":"2018-06-08","close":61.6076},{"date":"2018-06-11","close":61.706},{"date":"2018-06-12","close":61.713},{"date":"2018-06-13","close":61.6709},{"date":"2018-06-14","close":62.0364},{"date":"2018-06-15","close":61.9942},{"date":"2018-06-18","close":61.8044},{"date":"2018-06-19","close":61.7622},{"date":"2018-06-20","close":61.2843},{"date":"2018-06-21","close":61.1929},{"date":"2018-06-22","close":61.1367},{"date":"2018-06-25","close":61.0031},{"date":"2018-06-26","close":61.2281},{"date":"2018-06-27","close":61.5725},{"date":"2018-06-28","close":61.5584},{"date":"2018-06-29","close":61.5514},{"date":"2018-07-02","close":61.5196},{"date":"2018-07-03","close":61.9146},{"date":"2018-07-05","close":62.3519},{"date":"2018-07-06","close":62.5706},{"date":"2018-07-09","close":62.5565},{"date":"2018-07-10","close":62.5776},{"date":"2018-07-11","close":62.6693},{"date":"2018-07-12","close":62.8104},{"date":"2018-07-13","close":63.0784},{"date":"2018-07-16","close":62.8104},{"date":"2018-07-17","close":62.627},{"date":"2018-07-18","close":62.4295},{"date":"2018-07-19","close":62.7399},{"date":"2018-07-20","close":62.2744},{"date":"2018-07-23","close":61.8794},{"date":"2018-07-24","close":62.2461},{"date":"2018-07-25","close":62.4225},{"date":"2018-07-26","close":62.5494},{"date":"2018-07-27","close":62.7328},{"date":"2018-07-30","close":62.5071},{"date":"2018-07-31","close":62.888},{"date":"2018-08-01","close":62.4859},{"date":"2018-08-02","close":62.5567},{"date":"2018-08-03","close":62.8469},{"date":"2018-08-06","close":62.8965},{"date":"2018-08-07","close":62.5992},{"date":"2018-08-08","close":62.5},{"date":"2018-08-09","close":62.5142},{"date":"2018-08-10","close":62.5354},{"date":"2018-08-13","close":62.4575},{"date":"2018-08-14","close":62.7762},{"date":"2018-08-15","close":62.8823},{"date":"2018-08-16","close":63.0381},{"date":"2018-08-17","close":63.1655},{"date":"2018-08-20","close":63.4133},{"date":"2018-08-21","close":63.2009},{"date":"2018-08-22","close":63.1868},{"date":"2018-08-23","close":63.208},{"date":"2018-08-24","close":63.3496},{"date":"2018-08-27","close":63.1231},{"date":"2018-08-28","close":62.8894},{"date":"2018-08-29","close":62.8965},{"date":"2018-08-30","close":62.8611},{"date":"2018-08-31","close":62.6841},{"date":"2018-09-04","close":62.4049},{"date":"2018-09-05","close":62.3694},{"date":"2018-09-06","close":62.5825},{"date":"2018-09-07","close":62.2344},{"date":"2018-09-10","close":62.483},{"date":"2018-09-11","close":62.1989},{"date":"2018-09-12","close":62.4759},{"date":"2018-09-13","close":62.7033},{"date":"2018-09-14","close":62.5328},{"date":"2018-09-17","close":62.4973},{"date":"2018-09-18","close":62.0212},{"date":"2018-09-19","close":61.801},{"date":"2018-09-20","close":62.1989},{"date":"2018-09-21","close":62.2486},{"date":"2018-09-24","close":62.0639},{"date":"2018-09-25","close":62.0212},{"date":"2018-09-26","close":62.4546},{"date":"2018-09-27","close":62.5541},{"date":"2018-09-28","close":62.5114},{"date":"2018-10-01","close":62.346},{"date":"2018-10-02","close":62.5742},{"date":"2018-10-03","close":61.9111},{"date":"2018-10-04","close":61.5617},{"date":"2018-10-05","close":61.1125},{"date":"2018-10-08","close":60.9628},{"date":"2018-10-09","close":61.2623},{"date":"2018-10-10","close":61.0127},{"date":"2018-10-11","close":61.3977},{"date":"2018-10-12","close":61.4263},{"date":"2018-10-15","close":61.2195},{"date":"2018-10-16","close":61.3478},{"date":"2018-10-17","close":61.0555},{"date":"2018-10-18","close":60.9414},{"date":"2018-10-19","close":60.8558},{"date":"2018-10-22","close":60.7631},{"date":"2018-10-23","close":60.7275},{"date":"2018-10-24","close":60.8915},{"date":"2018-10-25","close":60.7631},{"date":"2018-10-26","close":60.8772},{"date":"2018-10-29","close":60.6419},{"date":"2018-10-30","close":60.4423},{"date":"2018-10-31","close":60.2712},{"date":"2018-11-01","close":60.2984},{"date":"2018-11-02","close":59.9905},{"date":"2018-11-05","close":60.1623},{"date":"2018-11-06","close":60.4701},{"date":"2018-11-07","close":60.778},{"date":"2018-11-08","close":60.5489},{"date":"2018-11-09","close":60.7136},{"date":"2018-11-12","close":60.6563},{"date":"2018-11-13","close":60.3485},{"date":"2018-11-14","close":59.9762},{"date":"2018-11-15","close":59.8617},{"date":"2018-11-16","close":59.9547},{"date":"2018-11-19","close":59.8688},{"date":"2018-11-20","close":59.9476},{"date":"2018-11-21","close":60.0192},{"date":"2018-11-23","close":60.0764},{"date":"2018-11-26","close":60.1337},{"date":"2018-11-27","close":60.0764},{"date":"2018-11-28","close":59.9404},{"date":"2018-11-29","close":59.7972},{"date":"2018-11-30","close":59.7758},{"date":"2018-12-03","close":60.0754},{"date":"2018-12-04","close":60.4132},{"date":"2018-12-06","close":60.4132},{"date":"2018-12-07","close":60.5138},{"date":"2018-12-10","close":60.6287},{"date":"2018-12-11","close":61.0312},{"date":"2018-12-12","close":61.1534},{"date":"2018-12-13","close":61.3186},{"date":"2018-12-14","close":61.2539},{"date":"2018-12-17","close":61.4048},{"date":"2018-12-18","close":61.7426},{"date":"2018-12-19","close":61.8217},{"date":"2018-12-20","close":61.333},{"date":"2018-12-21","close":61.297},{"date":"2018-12-24","close":61.0618},{"date":"2018-12-26","close":60.8381},{"date":"2018-12-27","close":60.8381},{"date":"2018-12-28","close":61.2566},{"date":"2018-12-31","close":61.466},{"date":"2019-01-02","close":61.7545},{"date":"2019-01-03","close":61.7545},{"date":"2019-01-04","close":61.603},{"date":"2019-01-07","close":61.7329},{"date":"2019-01-08","close":62.0504},{"date":"2019-01-09","close":62.3463},{"date":"2019-01-10","close":61.9205},{"date":"2019-01-11","close":62.0576},{"date":"2019-01-14","close":61.7329},{"date":"2019-01-15","close":61.6896},{"date":"2019-01-16","close":61.7545},{"date":"2019-01-17","close":61.9277},{"date":"2019-01-18","close":62.0504},{"date":"2019-01-22","close":62.1442},{"date":"2019-01-23","close":62.4401},{"date":"2019-01-24","close":62.6927},{"date":"2019-01-25","close":62.7071},{"date":"2019-01-28","close":62.6854},{"date":"2019-01-29","close":62.8298},{"date":"2019-01-30","close":63.205},{"date":"2019-01-31","close":63.941},{"date":"2019-02-01","close":63.7723},{"date":"2019-02-04","close":63.6202},{"date":"2019-02-05","close":63.9678},{"date":"2019-02-06","close":63.8374},{"date":"2019-02-07","close":63.7578},{"date":"2019-02-08","close":64.1126},{"date":"2019-02-11","close":63.9533},{"date":"2019-02-12","close":63.9316},{"date":"2019-02-13","close":63.8012},{"date":"2019-02-14","close":63.8157},{"date":"2019-02-15","close":64.062},{"date":"2019-02-19","close":64.0837},{"date":"2019-02-20","close":63.9606},{"date":"2019-02-21","close":63.6274},{"date":"2019-02-22","close":63.9461},{"date":"2019-02-25","close":63.9606},{"date":"2019-02-26","close":64.0764},{"date":"2019-02-27","close":63.5985},{"date":"2019-02-28","close":63.6347},{"date":"2019-03-01","close":63.4123},{"date":"2019-03-04","close":63.5867},{"date":"2019-03-05","close":63.6957},{"date":"2019-03-06","close":63.8628},{"date":"2019-03-07","close":64.0663},{"date":"2019-03-08","close":64.1462},{"date":"2019-03-11","close":64.2261},{"date":"2019-03-12","close":64.5459},{"date":"2019-03-13","close":64.3642},{"date":"2019-03-14","close":64.1535},{"date":"2019-03-15","close":64.4805},{"date":"2019-03-18","close":64.4369},{"date":"2019-03-19","close":64.4805},{"date":"2019-03-20","close":65.0182},{"date":"2019-03-21","close":65.178},{"date":"2019-03-22","close":65.7593},{"date":"2019-03-25","close":65.9628},{"date":"2019-03-26","close":65.941},{"date":"2019-03-27","close":66.3116},{"date":"2019-03-28","close":66.3116},{"date":"2019-03-29","close":66.5077},{"date":"2019-04-01","close":65.8747},{"date":"2019-04-02","close":66.0424},{"date":"2019-04-03","close":65.8601},{"date":"2019-04-04","close":65.933},{"date":"2019-04-05","close":66.1153},{"date":"2019-04-08","close":66.1008},{"date":"2019-04-09","close":66.2539},{"date":"2019-04-10","close":66.6551},{"date":"2019-04-11","close":66.6113},{"date":"2019-04-12","close":66.4946},{"date":"2019-04-15","close":66.4873},{"date":"2019-04-16","close":66.0716},{"date":"2019-04-17","close":66.1153},{"date":"2019-04-18","close":66.3123},{"date":"2019-04-22","close":66.0716},{"date":"2019-04-23","close":66.2685},{"date":"2019-04-24","close":66.7426},{"date":"2019-04-25","close":66.6769},{"date":"2019-04-26","close":67.0124},{"date":"2019-04-29","close":66.6113},{"date":"2019-04-30","close":66.6259},{"date":"2019-05-01","close":66.9465},{"date":"2019-05-02","close":66.4707},{"date":"2019-05-03","close":66.683},{"date":"2019-05-06","close":66.844},{"date":"2019-05-07","close":66.8806},{"date":"2019-05-08","close":66.6098},{"date":"2019-05-09","close":66.6683},{"date":"2019-05-10","close":66.639},{"date":"2019-05-13","close":66.661},{"date":"2019-05-14","close":66.6098},{"date":"2019-05-15","close":66.844},{"date":"2019-05-16","close":66.8074},{"date":"2019-05-17","close":66.9099},{"date":"2019-05-20","close":66.7415},{"date":"2019-05-21","close":66.8001},{"date":"2019-05-22","close":66.8587},{"date":"2019-05-23","close":67.0489},{"date":"2019-05-24","close":67.2904},{"date":"2019-05-28","close":67.4294},{"date":"2019-05-29","close":67.6197},{"date":"2019-05-30","close":68.0222},{"date":"2019-05-31","close":68.2125},{"date":"2019-06-03","close":68.402},{"date":"2019-06-04","close":68.2625},{"date":"2019-06-05","close":68.1375},{"date":"2019-06-06","close":68.3358},{"date":"2019-06-07","close":68.8794},{"date":"2019-06-10","close":68.6737},{"date":"2019-06-11","close":68.6957},{"date":"2019-06-12","close":68.6003},{"date":"2019-06-13","close":68.8573},{"date":"2019-06-14","close":69.0116},{"date":"2019-06-17","close":69.1071},{"date":"2019-06-18","close":69.7313},{"date":"2019-06-19","close":70.4364},{"date":"2019-06-20","close":70.9433},{"date":"2019-06-21","close":70.5026},{"date":"2019-06-24","close":70.9212},{"date":"2019-06-25","close":70.6568},{"date":"2019-06-26","close":70.4291},{"date":"2019-06-27","close":71.0093},{"date":"2019-06-28","close":71.1489},{"date":"2019-07-01","close":71.4665},{"date":"2019-07-02","close":71.7465},{"date":"2019-07-03","close":72.1886},{"date":"2019-07-05","close":71.3854},{"date":"2019-07-08","close":71.1128},{"date":"2019-07-09","close":71.0981},{"date":"2019-07-10","close":71.0391},{"date":"2019-07-11","close":70.4644},{"date":"2019-07-12","close":70.4275},{"date":"2019-07-15","close":70.656},{"date":"2019-07-16","close":70.4349},{"date":"2019-07-17","close":71.0612},{"date":"2019-07-18","close":71.297},{"date":"2019-07-19","close":71.1055},{"date":"2019-07-22","close":71.2896},{"date":"2019-07-23","close":71.3928},{"date":"2019-07-24","close":71.6875},{"date":"2019-07-25","close":71.4886},{"date":"2019-07-26","close":71.6286},{"date":"2019-07-29","close":71.5991},{"date":"2019-07-30","close":71.5476},{"date":"2019-07-31","close":71.7612},{"date":"2019-08-01","close":72.6108},{"date":"2019-08-02","close":72.7809},{"date":"2019-08-05","close":73.0175},{"date":"2019-08-06","close":73.5351},{"date":"2019-08-07","close":73.5942},{"date":"2019-08-08","close":73.89},{"date":"2019-08-09","close":73.6978},{"date":"2019-08-12","close":74.3855},{"date":"2019-08-13","close":74.4002},{"date":"2019-08-14","close":75.0287},{"date":"2019-08-15","close":75.3763},{"date":"2019-08-16","close":75.354},{"date":"2019-08-19","close":74.9696},{"date":"2019-08-20","close":75.5315},{"date":"2019-08-21","close":75.7312},{"date":"2019-08-22","close":75.3097},{"date":"2019-08-23","close":75.9308},{"date":"2019-08-26","close":75.6868},{"date":"2019-08-27","close":76.4558},{"date":"2019-08-28","close":76.5076},{"date":"2019-08-29","close":76.197},{"date":"2019-08-30","close":75.8494},{"date":"2019-09-03","close":76.1306},{"date":"2019-09-04","close":76.0342},{"date":"2019-09-05","close":75.2033},{"date":"2019-09-06","close":75.8561},{"date":"2019-09-09","close":74.8249},{"date":"2019-09-10","close":73.9273},{"date":"2019-09-11","close":73.6231},{"date":"2019-09-12","close":73.7715},{"date":"2019-09-13","close":72.4435},{"date":"2019-09-16","close":73.0296},{"date":"2019-09-17","close":73.3115},{"date":"2019-09-18","close":73.7418},{"date":"2019-09-19","close":74.0089},{"date":"2019-09-20","close":74.8249},{"date":"2019-09-23","close":74.7953},{"date":"2019-09-24","close":75.2107},{"date":"2019-09-25","close":74.6024},{"date":"2019-09-26","close":74.8695},{"date":"2019-09-27","close":74.8546},{"date":"2019-09-30","close":75.0327},{"date":"2019-10-01","close":75.2299},{"date":"2019-10-02","close":75.0587},{"date":"2019-10-03","close":75.3936},{"date":"2019-10-04","close":75.9666},{"date":"2019-10-07","close":75.4085},{"date":"2019-10-08","close":75.3117},{"date":"2019-10-09","close":75.0661},{"date":"2019-10-10","close":74.5378},{"date":"2019-10-11","close":74.2848},{"date":"2019-10-14","close":74.8355},{"date":"2019-10-15","close":74.3294},{"date":"2019-10-16","close":74.3517},{"date":"2019-10-17","close":74.6122},{"date":"2019-10-18","close":74.6643},{"date":"2019-10-21","close":74.3964},{"date":"2019-10-22","close":74.6569},{"date":"2019-10-23","close":74.7685},{"date":"2019-10-24","close":74.9024},{"date":"2019-10-25","close":74.7908},{"date":"2019-10-28","close":74.4113},{"date":"2019-10-29","close":74.0987},{"date":"2019-10-30","close":74.5303},{"date":"2019-10-31","close":75.2448},{"date":"2019-11-01","close":75.4083},{"date":"2019-11-04","close":74.8857},{"date":"2019-11-05","close":74.1316},{"date":"2019-11-06","close":74.6393},{"date":"2019-11-07","close":73.9524},{"date":"2019-11-08","close":73.6537},{"date":"2019-11-11","close":73.6985},{"date":"2019-11-12","close":73.9151},{"date":"2019-11-13","close":74.2361},{"date":"2019-11-14","close":74.6542},{"date":"2019-11-15","close":74.6617},{"date":"2019-11-18","close":74.8782},{"date":"2019-11-19","close":75.1693},{"date":"2019-11-20","close":75.468},{"date":"2019-11-21","close":75.0947},{"date":"2019-11-22","close":75.3784},{"date":"2019-11-25","close":75.7592},{"date":"2019-11-26","close":76.1176},{"date":"2019-11-27","close":76.1773},{"date":"2019-11-29","close":76.0131},{"date":"2019-12-02","close":75.3945},{"date":"2019-12-03","close":76.1733},{"date":"2019-12-04","close":75.9936},{"date":"2019-12-05","close":75.8962},{"date":"2019-12-06","close":75.8513},{"date":"2019-12-09","close":75.9561},{"date":"2019-12-10","close":75.8663},{"date":"2019-12-11","close":76.3455},{"date":"2019-12-12","close":75.8663},{"date":"2019-12-13","close":76.4878},{"date":"2019-12-16","close":76.2407},{"date":"2019-12-17","close":76.1433},{"date":"2019-12-18","close":75.8962},{"date":"2019-12-19","close":76.0759},{"date":"2019-12-20","close":76.1583},{"date":"2019-12-23","close":76.1733},{"date":"2019-12-24","close":76.4438},{"date":"2019-12-26","close":76.4062},{"date":"2019-12-27","close":76.5415},{"date":"2019-12-30","close":76.6091},{"date":"2019-12-31","close":76.1508},{"date":"2020-01-02","close":76.3837},{"date":"2020-01-03","close":76.9247},{"date":"2020-01-06","close":76.5866},{"date":"2020-01-07","close":76.2034},{"date":"2020-01-08","close":75.9179},{"date":"2020-01-09","close":76.4889},{"date":"2020-01-10","close":76.9472},{"date":"2020-01-13","close":76.7819},{"date":"2020-01-14","close":76.7593},{"date":"2020-01-15","close":76.9998},{"date":"2020-01-16","close":77.1575},{"date":"2020-01-17","close":77.2326},{"date":"2020-01-21","close":77.8337},{"date":"2020-01-22","close":78.0065},{"date":"2020-01-23","close":78.1943},{"date":"2020-01-24","close":78.2769},{"date":"2020-01-27","close":78.5399},{"date":"2020-01-28","close":78.4347},{"date":"2020-01-29","close":78.7878},{"date":"2020-01-30","close":78.893},{"date":"2020-01-31","close":79.0733},{"date":"2020-02-03","close":79.0078},{"date":"2020-02-04","close":78.5932},{"date":"2020-02-05","close":78.4501},{"date":"2020-02-06","close":78.6385},{"date":"2020-02-07","close":78.9022},{"date":"2020-02-10","close":79.264},{"date":"2020-02-11","close":79.1283},{"date":"2020-02-12","close":79.0907},{"date":"2020-02-13","close":78.9851},{"date":"2020-02-14","close":79.3017},{"date":"2020-02-18","close":79.5428},{"date":"2020-02-19","close":79.4901},{"date":"2020-02-20","close":79.8669},{"date":"2020-02-21","close":80.1834},{"date":"2020-02-24","close":80.4245},{"date":"2020-02-25","close":80.108},{"date":"2020-02-26","close":79.7312},{"date":"2020-02-27","close":78.9625},{"date":"2020-02-28","close":80.1457},{"date":"2020-03-02","close":80.1351},{"date":"2020-03-03","close":81.1628},{"date":"2020-03-04","close":81.0721},{"date":"2020-03-05","close":81.3517},{"date":"2020-03-06","close":82.81},{"date":"2020-03-09","close":80.4903},{"date":"2020-03-10","close":77.1806},{"date":"2020-03-11","close":73.4251},{"date":"2020-03-12","close":67.8183},{"date":"2020-03-13","close":72.6921},{"date":"2020-03-16","close":71.9667},{"date":"2020-03-17","close":67.7503},{"date":"2020-03-18","close":61.7732},{"date":"2020-03-19","close":59.4685},{"date":"2020-03-20","close":60.5491},{"date":"2020-03-23","close":66.4959},{"date":"2020-03-24","close":68.4983},{"date":"2020-03-25","close":72.9188},{"date":"2020-03-26","close":72.8432},{"date":"2020-03-27","close":72.9339},{"date":"2020-03-30","close":73.6064},{"date":"2020-03-31","close":73.3949},{"date":"2020-04-01","close":71.4634},{"date":"2020-04-02","close":72.29},{"date":"2020-04-03","close":71.38},{"date":"2020-04-06","close":73.5336},{"date":"2020-04-07","close":73.5563},{"date":"2020-04-08","close":74.7242},{"date":"2020-04-09","close":79.5926},{"date":"2020-04-13","close":78.4627},{"date":"2020-04-14","close":78.0077},{"date":"2020-04-15","close":78.4854},{"date":"2020-04-16","close":78.3792},{"date":"2020-04-17","close":78.7508},{"date":"2020-04-20","close":78.1518},{"date":"2020-04-21","close":78.0835},{"date":"2020-04-22","close":77.8409},{"date":"2020-04-23","close":78.5537},{"date":"2020-04-24","close":78.4627},{"date":"2020-04-27","close":77.5375},{"date":"2020-04-28","close":77.8712},{"date":"2020-04-29","close":78.2579},{"date":"2020-04-30","close":77.4996},{"date":"2020-05-01","close":77.0379},{"date":"2020-05-04","close":76.9315},{"date":"2020-05-05","close":77.0151},{"date":"2020-05-06","close":75.243},{"date":"2020-05-07","close":75.2582},{"date":"2020-05-08","close":74.9387},{"date":"2020-05-11","close":74.2314},{"date":"2020-05-12","close":74.992},{"date":"2020-05-13","close":75.0224},{"date":"2020-05-14","close":76.2013},{"date":"2020-05-15","close":76.4219},{"date":"2020-05-18","close":76.9543},{"date":"2020-05-19","close":76.825},{"date":"2020-05-20","close":78.0723},{"date":"2020-05-21","close":77.8746},{"date":"2020-05-22","close":78.1179},{"date":"2020-05-26","close":77.8746},{"date":"2020-05-27","close":78.3081},{"date":"2020-05-28","close":78.2092},{"date":"2020-05-29","close":79.0839},{"date":"2020-06-01","close":78.8001},{"date":"2020-06-02","close":79.1586},{"date":"2020-06-03","close":78.945},{"date":"2020-06-04","close":78.678},{"date":"2020-06-05","close":79.1815},{"date":"2020-06-08","close":79.6392},{"date":"2020-06-09","close":79.4714},{"date":"2020-06-10","close":80.3334},{"date":"2020-06-11","close":79.1739},{"date":"2020-06-12","close":79.4332},{"date":"2020-06-15","close":80.8597},{"date":"2020-06-16","close":80.6003},{"date":"2020-06-17","close":80.0359},{"date":"2020-06-18","close":80.6156},{"date":"2020-06-19","close":80.7224},{"date":"2020-06-22","close":80.6385},{"date":"2020-06-23","close":80.341},{"date":"2020-06-24","close":80.1884},{"date":"2020-06-25","close":80.3563},{"date":"2020-06-26","close":80.4783},{"date":"2020-06-29","close":80.7148},{"date":"2020-06-30","close":81.081},{"date":"2020-07-01","close":81.8625},{"date":"2020-07-02","close":82.0385},{"date":"2020-07-06","close":82.5279},{"date":"2020-07-07","close":82.765},{"date":"2020-07-08","close":82.8644},{"date":"2020-07-09","close":83.4915},{"date":"2020-07-10","close":83.2851},{"date":"2020-07-13","close":83.1856},{"date":"2020-07-14","close":83.8204},{"date":"2020-07-15","close":83.8127},{"date":"2020-07-16","close":84.1722},{"date":"2020-07-17","close":84.8299},{"date":"2020-07-20","close":84.9523},{"date":"2020-07-21","close":85.0976},{"date":"2020-07-22","close":85.5488},{"date":"2020-07-23","close":85.9924},{"date":"2020-07-24","close":85.8318},{"date":"2020-07-27","close":85.4418},{"date":"2020-07-28","close":85.2888},{"date":"2020-07-29","close":85.6482},{"date":"2020-07-30","close":85.7553},{"date":"2020-07-31","close":85.7171},{"date":"2020-08-03","close":85.8397},{"date":"2020-08-04","close":86.3075},{"date":"2020-08-05","close":86.1848},{"date":"2020-08-06","close":86.6142},{"date":"2020-08-07","close":86.1694},{"date":"2020-08-10","close":85.9548},{"date":"2020-08-11","close":85.0193},{"date":"2020-08-12","close":84.7739},{"date":"2020-08-13","close":83.6391},{"date":"2020-08-14","close":82.8264},{"date":"2020-08-17","close":83.0947},{"date":"2020-08-18","close":83.4091},{"date":"2020-08-19","close":83.1177},{"date":"2020-08-20","close":83.5394},{"date":"2020-08-21","close":83.8691},{"date":"2020-08-24","close":83.5931},{"date":"2020-08-25","close":83.0487},{"date":"2020-08-26","close":82.9184},{"date":"2020-08-27","close":81.8142},{"date":"2020-08-28","close":81.9829},{"date":"2020-08-31","close":82.4276},{"date":"2020-09-01","close":83.3417},{"date":"2020-09-02","close":84.0797},{"date":"2020-09-03","close":83.9336},{"date":"2020-09-04","close":82.45},{"date":"2020-09-08","close":82.5729},{"date":"2020-09-09","close":82.6498},{"date":"2020-09-10","close":82.7728},{"date":"2020-09-11","close":82.9342},{"date":"2020-09-14","close":83.2187},{"date":"2020-09-15","close":83.3724},{"date":"2020-09-16","close":83.2879},{"date":"2020-09-17","close":83.4955},{"date":"2020-09-18","close":83.234},{"date":"2020-09-21","close":83.2033},{"date":"2020-09-22","close":83.2648},{"date":"2020-09-23","close":82.3808},{"date":"2020-09-24","close":82.104},{"date":"2020-09-25","close":82.0732},{"date":"2020-09-28","close":82.5806},{"date":"2020-09-29","close":82.3423},{"date":"2020-09-30","close":82.1655},{"date":"2020-10-01","close":82.4745},{"date":"2020-10-02","close":82.5054},{"date":"2020-10-05","close":81.935},{"date":"2020-10-06","close":82.0815},{"date":"2020-10-07","close":81.7886},{"date":"2020-10-08","close":82.0583},{"date":"2020-10-09","close":82.436},{"date":"2020-10-12","close":83.122},{"date":"2020-10-13","close":82.8522},{"date":"2020-10-14","close":83.2375},{"date":"2020-10-15","close":83.2144},{"date":"2020-10-16","close":82.9293},{"date":"2020-10-19","close":82.621},{"date":"2020-10-20","close":82.3512},{"date":"2020-10-21","close":82.0815},{"date":"2020-10-22","close":81.6653},{"date":"2020-10-23","close":82.0969},{"date":"2020-10-26","close":82.3512},{"date":"2020-10-27","close":82.9216},{"date":"2020-10-28","close":82.4668},{"date":"2020-10-29","close":81.989},{"date":"2020-10-30","close":81.4495},{"date":"2020-11-02","close":81.9959},{"date":"2020-11-03","close":81.9959},{"date":"2020-11-04","close":83.8043},{"date":"2020-11-05","close":84.3684},{"date":"2020-11-06","close":83.9665},{"date":"2020-11-09","close":82.9078},{"date":"2020-11-10","close":82.676},{"date":"2020-11-11","close":82.761},{"date":"2020-11-12","close":83.4101},{"date":"2020-11-13","close":83.6188},{"date":"2020-11-16","close":84.0438},{"date":"2020-11-17","close":84.3684},{"date":"2020-11-18","close":84.8862},{"date":"2020-11-19","close":85.6049},{"date":"2020-11-20","close":85.7286},{"date":"2020-11-23","close":85.7518},{"date":"2020-11-24","close":85.3654},{"date":"2020-11-25","close":85.3267},{"date":"2020-11-27","close":85.7904},{"date":"2020-11-30","close":86.4241},{"date":"2020-12-01","close":85.7951},{"date":"2020-12-02","close":85.3303},{"date":"2020-12-03","close":85.7409},{"date":"2020-12-04","close":84.9352},{"date":"2020-12-07","close":85.1289},{"date":"2020-12-08","close":85.1598},{"date":"2020-12-09","close":84.6796},{"date":"2020-12-10","close":85.3457},{"date":"2020-12-11","close":85.4775},{"date":"2020-12-14","close":85.3457},{"date":"2020-12-15","close":85.5394},{"date":"2020-12-16","close":85.431},{"date":"2020-12-17","close":85.5162},{"date":"2020-12-18","close":85.3845},{"date":"2020-12-21","close":85.1676},{"date":"2020-12-22","close":85.6479},{"date":"2020-12-23","close":85.4995},{"date":"2020-12-24","close":86.051},{"date":"2020-12-28","close":85.9966},{"date":"2020-12-29","close":86.051},{"date":"2020-12-30","close":86.183},{"date":"2020-12-31","close":86.2607},{"date":"2021-01-04","close":85.6782},{"date":"2021-01-05","close":85.1035},{"date":"2021-01-06","close":83.9541},{"date":"2021-01-07","close":83.9152},{"date":"2021-01-08","close":83.8842},{"date":"2021-01-11","close":83.4026},{"date":"2021-01-12","close":83.6434},{"date":"2021-01-13","close":84.6608},{"date":"2021-01-14","close":84.1171},{"date":"2021-01-15","close":84.2647},{"date":"2021-01-19","close":84.6375},{"date":"2021-01-20","close":84.5831},{"date":"2021-01-21","close":84.0705},{"date":"2021-01-22","close":83.8842},{"date":"2021-01-25","close":84.5288},{"date":"2021-01-26","close":84.5831},{"date":"2021-01-27","close":84.3735},{"date":"2021-01-28","close":84.2181},{"date":"2021-01-29","close":83.8376},{"date":"2021-02-01","close":84.0151},{"date":"2021-02-02","close":83.7036},{"date":"2021-02-03","close":83.2442},{"date":"2021-02-04","close":83.3844},{"date":"2021-02-05","close":82.925},{"date":"2021-02-08","close":83.5323},{"date":"2021-02-09","close":83.3299},{"date":"2021-02-10","close":83.6959},{"date":"2021-02-11","close":83.3065},{"date":"2021-02-12","close":82.8004},{"date":"2021-02-16","close":81.9439},{"date":"2021-02-17","close":82.6213},{"date":"2021-02-18","close":82.3411},{"date":"2021-02-19","close":81.4066},{"date":"2021-02-22","close":80.4333},{"date":"2021-02-23","close":80.4956},{"date":"2021-02-24","close":80.6358},{"date":"2021-02-25","close":79.0162},{"date":"2021-02-26","close":81.0251},{"date":"2021-03-01","close":80.8909},{"date":"2021-03-02","close":80.5865},{"date":"2021-03-03","close":79.7358},{"date":"2021-03-04","close":78.7133},{"date":"2021-03-05","close":78.6899},{"date":"2021-03-08","close":77.7299},{"date":"2021-03-09","close":78.6664},{"date":"2021-03-10","close":79.2128},{"date":"2021-03-11","close":79.2596},{"date":"2021-03-12","close":77.683},{"date":"2021-03-15","close":78.0186},{"date":"2021-03-16","close":77.8469},{"date":"2021-03-17","close":77.8157},{"date":"2021-03-18","close":77.1523},{"date":"2021-03-19","close":77.5269},{"date":"2021-03-22","close":78.0733},{"date":"2021-03-23","close":78.4479},{"date":"2021-03-24","close":78.8538},{"date":"2021-03-25","close":78.6352},{"date":"2021-03-26","close":78.6274},{"date":"2021-03-29","close":78.3386},{"date":"2021-03-30","close":78.7445},{"date":"2021-03-31","close":79.0255},{"date":"2021-04-01","close":80.0265},{"date":"2021-04-05","close":79.416},{"date":"2021-04-06","close":80.1987},{"date":"2021-04-07","close":79.7134},{"date":"2021-04-08","close":80.2144},{"date":"2021-04-09","close":80.1126},{"date":"2021-04-12","close":80.0187},{"date":"2021-04-13","close":80.5744},{"date":"2021-04-14","close":80.3943},{"date":"2021-04-15","close":81.2553},{"date":"2021-04-16","close":80.3787},{"date":"2021-04-19","close":79.9952},{"date":"2021-04-20","close":80.2848},{"date":"2021-04-21","close":80.5744},{"date":"2021-04-22","close":80.8014},{"date":"2021-04-23","close":80.8796},{"date":"2021-04-26","close":80.9266},{"date":"2021-04-27","close":80.3005},{"date":"2021-04-28","close":80.2613},{"date":"2021-04-29","close":80.1204},{"date":"2021-04-30","close":80.3239},{"date":"2021-05-03","close":80.5719},{"date":"2021-05-04","close":80.7681},{"date":"2021-05-05","close":80.8386},{"date":"2021-05-06","close":81.0976},{"date":"2021-05-07","close":80.9328},{"date":"2021-05-10","close":80.2423},{"date":"2021-05-11","close":79.795},{"date":"2021-05-12","close":79.1202},{"date":"2021-05-13","close":79.5439},{"date":"2021-05-14","close":80.1403},{"date":"2021-05-17","close":80.0618},{"date":"2021-05-18","close":79.6067},{"date":"2021-05-19","close":79.4262},{"date":"2021-05-20","close":80.2031},{"date":"2021-05-21","close":80.3286},{"date":"2021-05-24","close":80.6817},{"date":"2021-05-25","close":81.2467},{"date":"2021-05-26","close":81.1996},{"date":"2021-05-27","close":80.7838},{"date":"2021-05-28","close":80.8936},{"date":"2021-06-01","close":80.8047},{"date":"2021-06-02","close":81.0879},{"date":"2021-06-03","close":80.6631},{"date":"2021-06-04","close":81.56},{"date":"2021-06-07","close":81.4735},{"date":"2021-06-08","close":81.859},{"date":"2021-06-09","close":82.3783},{"date":"2021-06-10","close":82.929},{"date":"2021-06-11","close":83.0707},{"date":"2021-06-14","close":82.6301},{"date":"2021-06-15","close":82.638},{"date":"2021-06-16","close":82.5828},{"date":"2021-06-17","close":83.409},{"date":"2021-06-18","close":84.3059},{"date":"2021-06-21","close":83.409},{"date":"2021-06-22","close":83.5349},{"date":"2021-06-23","close":83.3775},{"date":"2021-06-24","close":83.6135},{"date":"2021-06-25","close":83.291},{"date":"2021-06-28","close":83.8103},{"date":"2021-06-29","close":83.9676},{"date":"2021-06-30","close":84.1407},{"date":"2021-07-01","close":84.1044},{"date":"2021-07-02","close":84.412},{"date":"2021-07-06","close":84.8617},{"date":"2021-07-07","close":85.4139},{"date":"2021-07-08","close":85.5006},{"date":"2021-07-09","close":84.8381},{"date":"2021-07-12","close":84.7907},{"date":"2021-07-13","close":84.3017},{"date":"2021-07-14","close":84.98},{"date":"2021-07-15","close":85.335},{"date":"2021-07-16","close":85.1063},{"date":"2021-07-19","close":86.1633},{"date":"2021-07-20","close":85.8477},{"date":"2021-07-21","close":85.3587},{"date":"2021-07-22","close":85.8871},{"date":"2021-07-23","close":85.7294},{"date":"2021-07-26","close":85.4849},{"date":"2021-07-27","close":86.0765},{"date":"2021-07-28","close":86.2737},{"date":"2021-07-29","close":85.9582},{"date":"2021-07-30","close":85.9898},{"date":"2021-08-02","close":86.3274},{"date":"2021-08-03","close":86.5489},{"date":"2021-08-04","close":86.6517},{"date":"2021-08-05","close":86.1613},{"date":"2021-08-06","close":85.0146},{"date":"2021-08-09","close":84.4769},{"date":"2021-08-10","close":84.2238},{"date":"2021-08-11","close":84.4057},{"date":"2021-08-12","close":84.5639},{"date":"2021-08-13","close":85.4496},{"date":"2021-08-16","close":85.505},{"date":"2021-08-17","close":85.3468},{"date":"2021-08-18","close":85.2835},{"date":"2021-08-19","close":85.6869},{"date":"2021-08-20","close":85.8608},{"date":"2021-08-23","close":85.8925},{"date":"2021-08-24","close":85.505},{"date":"2021-08-25","close":85.1491},{"date":"2021-08-26","close":85.1016},{"date":"2021-08-27","close":85.8529},{"date":"2021-08-30","close":85.9953},{"date":"2021-08-31","close":85.6315},{"date":"2021-09-01","close":85.729},{"date":"2021-09-02","close":86.0065},{"date":"2021-09-03","close":85.507},{"date":"2021-09-07","close":84.9124},{"date":"2021-09-08","close":85.3484},{"date":"2021-09-09","close":86.2919},{"date":"2021-09-10","close":85.9351},{"date":"2021-09-13","close":86.2919},{"date":"2021-09-14","close":86.7517},{"date":"2021-09-15","close":86.5535},{"date":"2021-09-16","close":86.4029},{"date":"2021-09-17","close":86.1571},{"date":"2021-09-20","close":86.5615},{"date":"2021-09-21","close":86.4822},{"date":"2021-09-22","close":87.0451},{"date":"2021-09-23","close":86.0541},{"date":"2021-09-24","close":85.6814},{"date":"2021-09-27","close":85.6577},{"date":"2021-09-28","close":84.1275},{"date":"2021-09-29","close":84.1116},{"date":"2021-09-30","close":83.7073},{"date":"2021-10-01","close":84.5872},{"date":"2021-10-04","close":84.3726},{"date":"2021-10-05","close":83.7924},{"date":"2021-10-06","close":83.9513},{"date":"2021-10-07","close":83.3313},{"date":"2021-10-08","close":82.7351},{"date":"2021-10-11","close":82.6238},{"date":"2021-10-12","close":83.5062},{"date":"2021-10-13","close":84.3249},{"date":"2021-10-14","close":84.7939},{"date":"2021-10-15","close":84.5475},{"date":"2021-10-18","close":84.5395},{"date":"2021-10-19","close":83.7129},{"date":"2021-10-20","close":83.3551},{"date":"2021-10-21","close":83.2995},{"date":"2021-10-22","close":83.8003},{"date":"2021-10-25","close":83.7924},{"date":"2021-10-26","close":84.4601},{"date":"2021-10-27","close":85.3822},{"date":"2021-10-28","close":85.1835},{"date":"2021-10-29","close":85.1596},{"date":"2021-11-01","close":84.8544},{"date":"2021-11-02","close":85.3724},{"date":"2021-11-03","close":85.0377},{"date":"2021-11-04","close":85.5955},{"date":"2021-11-05","close":86.6235},{"date":"2021-11-08","close":86.4083},{"date":"2021-11-09","close":86.8387},{"date":"2021-11-10","close":85.5955},{"date":"2021-11-11","close":85.3166},{"date":"2021-11-12","close":85.0616},{"date":"2021-11-15","close":84.0177},{"date":"2021-11-16","close":83.8184},{"date":"2021-11-17","close":84.2966},{"date":"2021-11-18","close":84.6313},{"date":"2021-11-19","close":85.1811},{"date":"2021-11-22","close":84.2408},{"date":"2021-11-23","close":83.2606},{"date":"2021-11-24","close":84.0177},{"date":"2021-11-26","close":85.0297},{"date":"2021-11-29","close":85.0297},{"date":"2021-11-30","close":85.468},{"date":"2021-12-01","close":85.4448},{"date":"2021-12-02","close":85.8362},{"date":"2021-12-03","close":86.8828},{"date":"2021-12-06","close":86.1398},{"date":"2021-12-07","close":86.1238},{"date":"2021-12-08","close":85.1173},{"date":"2021-12-09","close":85.0454},{"date":"2021-12-10","close":85.1812},{"date":"2021-12-13","close":85.7324},{"date":"2021-12-14","close":85.1972},{"date":"2021-12-15","close":85.341},{"date":"2021-12-16","close":85.0135},{"date":"2021-12-17","close":85.4688},{"date":"2021-12-20","close":84.8137},{"date":"2021-12-21","close":85.1173},{"date":"2021-12-22","close":85.333},{"date":"2021-12-23","close":85.1063},{"date":"2021-12-27","close":85.4668},{"date":"2021-12-28","close":85.1945},{"date":"2021-12-29","close":84.4256},{"date":"2021-12-30","close":85.0102},{"date":"2021-12-31","close":84.7699},{"date":"2022-01-03","close":83.4724},{"date":"2022-01-04","close":83.4805},{"date":"2022-01-05","close":82.8157},{"date":"2022-01-06","close":82.8477},{"date":"2022-01-07","close":82.3191},{"date":"2022-01-10","close":82.3031},{"date":"2022-01-11","close":82.6875},{"date":"2022-01-12","close":82.5514},{"date":"2022-01-13","close":82.8958},{"date":"2022-01-14","close":81.8786},{"date":"2022-01-18","close":80.7173},{"date":"2022-01-19","close":80.9415},{"date":"2022-01-20","close":80.9175},{"date":"2022-01-21","close":81.7745},{"date":"2022-01-24","close":81.1578},{"date":"2022-01-25","close":80.8534},{"date":"2022-01-26","close":80.0445},{"date":"2022-01-27","close":80.5411},{"date":"2022-01-28","close":80.6051},{"date":"2022-01-31","close":80.517},{"date":"2022-02-01","close":80.7869},{"date":"2022-02-02","close":80.7387},{"date":"2022-02-03","close":79.8311},{"date":"2022-02-04","close":78.6343},{"date":"2022-02-07","close":78.9395},{"date":"2022-02-08","close":78.3853},{"date":"2022-02-09","close":78.811},{"date":"2022-02-10","close":77.4938},{"date":"2022-02-11","close":78.1444},{"date":"2022-02-14","close":77.1243},{"date":"2022-02-15","close":76.4576},{"date":"2022-02-16","close":76.6022},{"date":"2022-02-17","close":76.6343},{"date":"2022-02-18","close":76.8913},{"date":"2022-02-22","close":76.7789},{"date":"2022-02-23","close":75.8151},{"date":"2022-02-24","close":76.3532},{"date":"2022-02-25","close":76.7789},{"date":"2022-02-28","close":77.9917},{"date":"2022-03-01","close":78.0352},{"date":"2022-03-02","close":76.3845},{"date":"2022-03-03","close":76.771},{"date":"2022-03-04","close":76.8998},{"date":"2022-03-07","close":75.7564},{"date":"2022-03-08","close":75.2652},{"date":"2022-03-09","close":75.2572},{"date":"2022-03-10","close":74.0332},{"date":"2022-03-11","close":74.0171},{"date":"2022-03-14","close":72.7529},{"date":"2022-03-15","close":73.5501},{"date":"2022-03-16","close":74.613},{"date":"2022-03-17","close":75.6115},{"date":"2022-03-18","close":75.6759},{"date":"2022-03-21","close":74.3311},{"date":"2022-03-22","close":74.0252},{"date":"2022-03-23","close":74.4358},{"date":"2022-03-24","close":74.5244},{"date":"2022-03-25","close":73.9124},{"date":"2022-03-28","close":74.5727},{"date":"2022-03-29","close":75.3699},{"date":"2022-03-30","close":75.5309},{"date":"2022-03-31","close":75.4263},{"date":"2022-04-01","close":76.0375},{"date":"2022-04-04","close":76.2555},{"date":"2022-04-05","close":74.463},{"date":"2022-04-06","close":73.6798},{"date":"2022-04-07","close":73.058},{"date":"2022-04-08","close":72.1456},{"date":"2022-04-11","close":71.1524},{"date":"2022-04-12","close":71.0071},{"date":"2022-04-13","close":71.5723},{"date":"2022-04-14","close":70.2966},{"date":"2022-04-18","close":69.4326},{"date":"2022-04-19","close":68.6978},{"date":"2022-04-20","close":69.9413},{"date":"2022-04-21","close":68.9158},{"date":"2022-04-22","close":68.722},{"date":"2022-04-25","close":69.8524},{"date":"2022-04-26","close":69.7636},{"date":"2022-04-27","close":68.8997},{"date":"2022-04-28","close":69.0531},{"date":"2022-04-29","close":67.9065},{"date":"2022-05-02","close":67.2065},{"date":"2022-05-03","close":67.9114},{"date":"2022-05-04","close":69.1589},{"date":"2022-05-05","close":66.8987},{"date":"2022-05-06","close":66.1534},{"date":"2022-05-09","close":66.4369},{"date":"2022-05-10","close":66.9473},{"date":"2022-05-11","close":67.4334},{"date":"2022-05-12","close":67.4496},{"date":"2022-05-13","close":66.7286},{"date":"2022-05-16","close":66.8015},{"date":"2022-05-17","close":66.2344},{"date":"2022-05-18","close":66.9068},{"date":"2022-05-19","close":66.9473},{"date":"2022-05-20","close":67.4496},{"date":"2022-05-23","close":67.1417},{"date":"2022-05-24","close":68.3731},{"date":"2022-05-25","close":69.5235},{"date":"2022-05-26","close":69.3614},{"date":"2022-05-27","close":69.9285},{"date":"2022-05-31","close":69.1427},{"date":"2022-06-01","close":68.933},{"date":"2022-06-02","close":68.9736},{"date":"2022-06-03","close":68.5672},{"date":"2022-06-06","close":67.8356},{"date":"2022-06-07","close":68.5103},{"date":"2022-06-08","close":68.0063},{"date":"2022-06-09","close":67.2503},{"date":"2022-06-10","close":66.6162},{"date":"2022-06-13","close":64.6572},{"date":"2022-06-14","close":64.1207},{"date":"2022-06-15","close":65.3319},{"date":"2022-06-16","close":65.714},{"date":"2022-06-17","close":65.7708},{"date":"2022-06-21","close":64.5271},{"date":"2022-06-22","close":65.2831},{"date":"2022-06-23","close":65.844},{"date":"2022-06-24","close":66.2017},{"date":"2022-06-27","close":65.0718},{"date":"2022-06-28","close":65.1368},{"date":"2022-06-29","close":65.7058},{"date":"2022-06-30","close":65.9334},{"date":"2022-07-01","close":66.8812},{"date":"2022-07-05","close":66.8812},{"date":"2022-07-06","close":66.4815},{"date":"2022-07-07","close":66.4652},{"date":"2022-07-08","close":66.2368},{"date":"2022-07-11","close":66.4897},{"date":"2022-07-12","close":66.6283},{"date":"2022-07-13","close":67.6153},{"date":"2022-07-14","close":66.9546},{"date":"2022-07-15","close":67.656},{"date":"2022-07-18","close":67.0035},{"date":"2022-07-19","close":67.2727},{"date":"2022-07-20","close":67.289},{"date":"2022-07-21","close":68.3656},{"date":"2022-07-22","close":69.0181},{"date":"2022-07-25","close":68.227},{"date":"2022-07-26","close":68.2678},{"date":"2022-07-27","close":68.7163},{"date":"2022-07-28","close":69.2302},{"date":"2022-07-29","close":69.532},{"date":"2022-08-01","close":69.8282},{"date":"2022-08-02","close":68.8462},{"date":"2022-08-03","close":70.0655},{"date":"2022-08-04","close":69.8937},{"date":"2022-08-05","close":68.7644},{"date":"2022-08-08","close":69.0672},{"date":"2022-08-09","close":68.7398},{"date":"2022-08-10","close":69.329},{"date":"2022-08-11","close":68.3388},{"date":"2022-08-12","close":69.4681},{"date":"2022-08-15","close":69.4845},{"date":"2022-08-16","close":69.0917},{"date":"2022-08-17","close":68.3307},{"date":"2022-08-18","close":68.4452},{"date":"2022-08-19","close":67.275},{"date":"2022-08-22","close":66.7676},{"date":"2022-08-23","close":66.8331},{"date":"2022-08-24","close":66.604},{"date":"2022-08-25","close":67.5532},{"date":"2022-08-26","close":67.0704},{"date":"2022-08-29","close":66.4567},{"date":"2022-08-30","close":66.6203},{"date":"2022-08-31","close":65.7284},{"date":"2022-09-01","close":65.018},{"date":"2022-09-02","close":65.0016},{"date":"2022-09-06","close":63.6547},{"date":"2022-09-07","close":64.9687},{"date":"2022-09-08","close":64.673},{"date":"2022-09-09","close":64.9277},{"date":"2022-09-12","close":64.6648},{"date":"2022-09-13","close":64.1639},{"date":"2022-09-14","close":64.7552},{"date":"2022-09-15","close":64.2132},{"date":"2022-09-16","close":63.8929},{"date":"2022-09-19","close":64.1885},{"date":"2022-09-20","close":63.2359},{"date":"2022-09-21","close":63.7615},{"date":"2022-09-22","close":62.5625},{"date":"2022-09-23","close":62.4557},{"date":"2022-09-26","close":60.961},{"date":"2022-09-27","close":59.4746},{"date":"2022-09-28","close":60.9528},{"date":"2022-09-29","close":60.3615},{"date":"2022-09-30","close":60.148},{"date":"2022-10-03","close":61.5611},{"date":"2022-10-04","close":61.8497},{"date":"2022-10-05","close":61.2066},{"date":"2022-10-06","close":61.0912},{"date":"2022-10-07","close":60.4151},{"date":"2022-10-10","close":59.2939},{"date":"2022-10-11","close":59.2691},{"date":"2022-10-12","close":59.1373},{"date":"2022-10-13","close":59.5659},{"date":"2022-10-14","close":58.5189},{"date":"2022-10-17","close":58.8982},{"date":"2022-10-18","close":59.4588},{"date":"2022-10-19","close":58.2386},{"date":"2022-10-20","close":57.4966},{"date":"2022-10-21","close":57.3235},{"date":"2022-10-24","close":57.1833},{"date":"2022-10-25","close":58.4282},{"date":"2022-10-26","close":58.7745},{"date":"2022-10-27","close":59.0548},{"date":"2022-10-28","close":59.2691},{"date":"2022-10-31","close":58.9146},{"date":"2022-11-01","close":59.5826},{"date":"2022-11-02","close":59.1191},{"date":"2022-11-03","close":58.8873},{"date":"2022-11-04","close":58.8459},{"date":"2022-11-07","close":58.4569},{"date":"2022-11-08","close":58.7631},{"date":"2022-11-09","close":58.4734},{"date":"2022-11-10","close":61.2547},{"date":"2022-11-11","close":61.5196},{"date":"2022-11-14","close":60.9981},{"date":"2022-11-15","close":62.3888},{"date":"2022-11-16","close":63.3076},{"date":"2022-11-17","close":62.9599},{"date":"2022-11-18","close":62.9268},{"date":"2022-11-21","close":62.902},{"date":"2022-11-22","close":63.7132},{"date":"2022-11-23","close":64.7562},{"date":"2022-11-25","close":64.8141},{"date":"2022-11-28","close":64.2181},{"date":"2022-11-29","close":63.7132},{"date":"2022-11-30","close":64.7562},{"date":"2022-12-01","close":66.0316},{"date":"2022-12-02","close":66.6963},{"date":"2022-12-05","close":66.0648},{"date":"2022-12-06","close":66.472},{"date":"2022-12-07","close":67.4691},{"date":"2022-12-08","close":67.4441},{"date":"2022-12-09","close":66.472},{"date":"2022-12-12","close":66.4637},{"date":"2022-12-13","close":67.1284},{"date":"2022-12-14","close":67.1699},{"date":"2022-12-15","close":67.2946},{"date":"2022-12-16","close":66.7794},{"date":"2022-12-19","close":65.882},{"date":"2022-12-20","close":64.6108},{"date":"2022-12-21","close":65.1426},{"date":"2022-12-22","close":65.2007},{"date":"2022-12-23","close":64.8104},{"date":"2022-12-27","close":63.4925},{"date":"2022-12-28","close":63.1588},{"date":"2022-12-29","close":63.8094},{"date":"2022-12-30","close":63.1505},{"date":"2023-01-03","close":63.8595},{"date":"2023-01-04","close":64.6185},{"date":"2023-01-05","close":64.8437},{"date":"2023-01-06","close":66.22},{"date":"2023-01-09","close":66.5119},{"date":"2023-01-10","close":66.1282},{"date":"2023-01-11","close":67.0207},{"date":"2023-01-12","close":68.0884},{"date":"2023-01-13","close":67.8465},{"date":"2023-01-17","close":67.3377},{"date":"2023-01-18","close":68.4054},{"date":"2023-01-19","close":68.2302},{"date":"2023-01-20","close":67.6296},{"date":"2023-01-23","close":67.321},{"date":"2023-01-24","close":67.9966},{"date":"2023-01-25","close":67.9549},{"date":"2023-01-26","close":67.98},{"date":"2023-01-27","close":67.7214},{"date":"2023-01-30","close":67.3377},{"date":"2023-01-31","close":68.005},{"date":"2023-02-01","close":68.9737},{"date":"2023-02-02","close":69.0323},{"date":"2023-02-03","close":68.0192},{"date":"2023-02-06","close":67.4415},{"date":"2023-02-07","close":67.0229},{"date":"2023-02-08","close":67.0899},{"date":"2023-02-09","close":66.2024},{"date":"2023-02-10","close":65.5744},{"date":"2023-02-13","close":65.993},{"date":"2023-02-14","close":65.9344},{"date":"2023-02-15","close":65.4572},{"date":"2023-02-16","close":64.5948},{"date":"2023-02-17","close":64.9548},{"date":"2023-02-21","close":63.7157},{"date":"2023-02-22","close":63.992},{"date":"2023-02-23","close":64.7288},{"date":"2023-02-24","close":64.1092},{"date":"2023-02-27","close":63.992},{"date":"2023-02-28","close":64.0506},{"date":"2023-03-01","close":63.5733},{"date":"2023-03-02","close":63.4976},{"date":"2023-03-03","close":64.7582},{"date":"2023-03-06","close":64.3716},{"date":"2023-03-07","close":64.296},{"date":"2023-03-08","close":64.1952},{"date":"2023-03-09","close":63.9179},{"date":"2023-03-10","close":65.3885},{"date":"2023-03-13","close":65.3716},{"date":"2023-03-14","close":64.9599},{"date":"2023-03-15","close":65.7078},{"date":"2023-03-16","close":65.7582},{"date":"2023-03-17","close":66.0187},{"date":"2023-03-20","close":65.6406},{"date":"2023-03-21","close":66.0187},{"date":"2023-03-22","close":66.3801},{"date":"2023-03-23","close":66.4221},{"date":"2023-03-24","close":66.8003},{"date":"2023-03-27","close":65.6826},{"date":"2023-03-28","close":65.5649},{"date":"2023-03-29","close":66.0187},{"date":"2023-03-30","close":66.1364},{"date":"2023-03-31","close":66.9935},{"date":"2023-04-03","close":67.4904},{"date":"2023-04-04","close":67.541},{"date":"2023-04-05","close":67.8954},{"date":"2023-04-06","close":67.9882},{"date":"2023-04-10","close":67.6086},{"date":"2023-04-11","close":67.6001},{"date":"2023-04-12","close":67.2036},{"date":"2023-04-13","close":67.3217},{"date":"2023-04-14","close":66.9927},{"date":"2023-04-17","close":66.3347},{"date":"2023-04-18","close":66.7734},{"date":"2023-04-19","close":66.3431},{"date":"2023-04-20","close":66.6468},{"date":"2023-04-21","close":66.7143},{"date":"2023-04-24","close":67.1108},{"date":"2023-04-25","close":67.5748},{"date":"2023-04-26","close":67.0518},{"date":"2023-04-27","close":66.7312},{"date":"2023-04-28","close":67.4651},{"date":"2023-05-01","close":65.8215},{"date":"2023-05-02","close":67.0239},{"date":"2023-05-03","close":66.9816},{"date":"2023-05-04","close":66.6344},{"date":"2023-05-05","close":66.3719},{"date":"2023-05-08","close":65.5421},{"date":"2023-05-09","close":65.6437},{"date":"2023-05-10","close":66.2195},{"date":"2023-05-11","close":66.7022},{"date":"2023-05-12","close":66.101},{"date":"2023-05-15","close":65.415},{"date":"2023-05-16","close":64.9578},{"date":"2023-05-17","close":65.0509},{"date":"2023-05-18","close":64.7545},{"date":"2023-05-19","close":64.5767},{"date":"2023-05-22","close":64.4836},{"date":"2023-05-23","close":64.6783},{"date":"2023-05-24","close":64.382},{"date":"2023-05-25","close":64.1956},{"date":"2023-05-26","close":64.6953},{"date":"2023-05-30","close":65.1525},{"date":"2023-05-31","close":65.5336},{"date":"2023-06-01","close":65.8354},{"date":"2023-06-02","close":65.6228},{"date":"2023-06-05","close":65.4018},{"date":"2023-06-06","close":65.6399},{"date":"2023-06-07","close":64.7981},{"date":"2023-06-08","close":65.3933},{"date":"2023-06-09","close":65.3848},{"date":"2023-06-12","close":65.5974},{"date":"2023-06-13","close":65.3338},{"date":"2023-06-14","close":65.5378},{"date":"2023-06-15","close":66.3881},{"date":"2023-06-16","close":66.2946},{"date":"2023-06-20","close":66.6347},{"date":"2023-06-21","close":66.5751},{"date":"2023-06-22","close":66.0565},{"date":"2023-06-23","close":66.3031},{"date":"2023-06-26","close":66.3371},{"date":"2023-06-27","close":66.252},{"date":"2023-06-28","close":66.6602},{"date":"2023-06-29","close":65.895},{"date":"2023-06-30","close":66.7367},{"date":"2023-07-03","close":66.5404},{"date":"2023-07-05","close":65.8148},{"date":"2023-07-06","close":64.9014},{"date":"2023-07-07","close":64.7904},{"date":"2023-07-10","close":65.1319},{"date":"2023-07-11","close":65.5501},{"date":"2023-07-12","close":66.3099},{"date":"2023-07-13","close":66.805},{"date":"2023-07-14","close":66.1989},{"date":"2023-07-17","close":66.3013},{"date":"2023-07-18","close":66.7025},{"date":"2023-07-19","close":67.2574},{"date":"2023-07-20","close":66.6428},{"date":"2023-07-21","close":66.7538},{"date":"2023-07-24","close":66.6684},{"date":"2023-07-25","close":66.5233},{"date":"2023-07-26","close":66.8647},{"date":"2023-07-27","close":65.6355},{"date":"2023-07-28","close":66.3013},{"date":"2023-07-31","close":66.5404},{"date":"2023-08-01","close":65.4681},{"date":"2023-08-02","close":64.8252},{"date":"2023-08-03","close":63.831},{"date":"2023-08-04","close":64.731},{"date":"2023-08-07","close":64.4309},{"date":"2023-08-08","close":64.7909},{"date":"2023-08-09","close":65.0224},{"date":"2023-08-10","close":64.311},{"date":"2023-08-11","close":64.1567},{"date":"2023-08-14","close":64.0967},{"date":"2023-08-15","close":63.6081},{"date":"2023-08-16","close":63.2224},{"date":"2023-08-17","close":62.8367},{"date":"2023-08-18","close":63.2567},{"date":"2023-08-21","close":62.6738},{"date":"2023-08-22","close":63.0853},{"date":"2023-08-23","close":64.4138},{"date":"2023-08-24","close":64.1224},{"date":"2023-08-25","close":64.2166},{"date":"2023-08-28","close":64.4309},{"date":"2023-08-29","close":65.1166},{"date":"2023-08-30","close":65.0052},{"date":"2023-08-31","close":65.1767},{"date":"2023-09-01","close":64.4211},{"date":"2023-09-05","close":63.681},{"date":"2023-09-06","close":63.8101},{"date":"2023-09-07","close":64.1371},{"date":"2023-09-08","close":64.2662},{"date":"2023-09-11","close":63.9822},{"date":"2023-09-12","close":64.0511},{"date":"2023-09-13","close":64.206},{"date":"2023-09-14","close":64.0252},{"date":"2023-09-15","close":63.8273},{"date":"2023-09-18","close":64.1113},{"date":"2023-09-19","close":63.8617},{"date":"2023-09-20","close":63.9822},{"date":"2023-09-21","close":62.8979},{"date":"2023-09-22","close":63.4314},{"date":"2023-09-25","close":62.4246},{"date":"2023-09-26","close":62.1148},{"date":"2023-09-27","close":61.7964},{"date":"2023-09-28","close":61.8222},{"date":"2023-09-29","close":61.6329},{"date":"2023-10-02","close":60.8082},{"date":"2023-10-03","close":59.693},{"date":"2023-10-04","close":60.5142},{"date":"2023-10-05","close":60.3068},{"date":"2023-10-06","close":60.0301},{"date":"2023-10-09","close":61.0589},{"date":"2023-10-10","close":61.1021},{"date":"2023-10-11","close":61.7678},{"date":"2023-10-12","close":60.6526},{"date":"2023-10-13","close":61.3096},{"date":"2023-10-16","close":60.618},{"date":"2023-10-17","close":60.0647},{"date":"2023-10-18","close":59.3126},{"date":"2023-10-19","close":58.4913},{"date":"2023-10-20","close":58.7334},{"date":"2023-10-23","close":59.3991},{"date":"2023-10-24","close":59.9783},{"date":"2023-10-25","close":59.1224},{"date":"2023-10-26","close":59.7535},{"date":"2023-10-27","close":59.4596},{"date":"2023-10-30","close":59.2089},{"date":"2023-10-31","close":59.0879},{"date":"2023-11-01","close":60.259},{"date":"2023-11-02","close":61.4492},{"date":"2023-11-03","close":61.7359},{"date":"2023-11-06","close":61.2754},{"date":"2023-11-07","close":62.04},{"date":"2023-11-08","close":62.6221},{"date":"2023-11-09","close":61.6838},{"date":"2023-11-10","close":62.179},{"date":"2023-11-13","close":62.0834},{"date":"2023-11-14","close":63.3518},{"date":"2023-11-15","close":62.8653},{"date":"2023-11-16","close":63.569},{"date":"2023-11-17","close":63.9339},{"date":"2023-11-20","close":64.3423},{"date":"2023-11-21","close":64.3162},{"date":"2023-11-22","close":64.6898},{"date":"2023-11-24","close":64.1859},{"date":"2023-11-27","close":64.9678},{"date":"2023-11-28","close":65.2371},{"date":"2023-11-29","close":66.0364},{"date":"2023-11-30","close":65.7236},{"date":"2023-12-01","close":66.664},{"date":"2023-12-04","close":66.3849},{"date":"2023-12-05","close":67.2572},{"date":"2023-12-06","close":67.737},{"date":"2023-12-07","close":67.6323},{"date":"2023-12-08","close":67.2223},{"date":"2023-12-11","close":67.1263},{"date":"2023-12-12","close":67.6846},{"date":"2023-12-13","close":69.1938},{"date":"2023-12-14","close":70.3802},{"date":"2023-12-15","close":70.2755},{"date":"2023-12-18","close":69.7521},{"date":"2023-12-19","close":69.9004},{"date":"2023-12-20","close":70.1185},{"date":"2023-12-21","close":69.9876},{"date":"2023-12-22","close":69.8291},{"date":"2023-12-26","close":70.0042},{"date":"2023-12-27","close":71.0028},{"date":"2023-12-28","close":70.67},{"date":"2023-12-29","close":70.2057},{"date":"2024-01-02","close":69.5312},{"date":"2024-01-03","close":69.3561},{"date":"2024-01-04","close":68.8042},{"date":"2024-01-05","close":68.41},{"date":"2024-01-08","close":69.2422},{"date":"2024-01-09","close":69.321},{"date":"2024-01-10","close":69.1896},{"date":"2024-01-11","close":69.7152},{"date":"2024-01-12","close":69.8728},{"date":"2024-01-16","close":68.7516},{"date":"2024-01-17","close":68.7516},{"date":"2024-01-18","close":68.4626},{"date":"2024-01-19","close":68.6378},{"date":"2024-01-22","close":68.8393},{"date":"2024-01-23","close":68.4276},{"date":"2024-01-24","close":68.2349},{"date":"2024-01-25","close":68.8305},{"date":"2024-01-26","close":68.629},{"date":"2024-01-29","close":69.067},{"date":"2024-01-30","close":69.4437},{"date":"2024-01-31","close":69.6451},{"date":"2024-02-01","close":70.4632},{"date":"2024-02-02","close":69.5835},{"date":"2024-02-05","close":68.6247},{"date":"2024-02-06","close":69.1085},{"date":"2024-02-07","close":68.7654},{"date":"2024-02-08","close":68.1848},{"date":"2024-02-09","close":68.0617},{"date":"2024-02-12","close":67.9913},{"date":"2024-02-13","close":67.0764},{"date":"2024-02-14","close":67.4547},{"date":"2024-02-15","close":67.7978},{"date":"2024-02-16","close":67.5162},{"date":"2024-02-20","close":67.7626},{"date":"2024-02-21","close":67.4811},{"date":"2024-02-22","close":67.7274},{"date":"2024-02-23","close":68.0529},{"date":"2024-02-26","close":67.8066},{"date":"2024-02-27","close":67.6482},{"date":"2024-02-28","close":67.5866},{"date":"2024-02-29","close":67.7538},{"date":"2024-03-01","close":68.2191},{"date":"2024-03-04","close":68.0425},{"date":"2024-03-05","close":68.6606},{"date":"2024-03-06","close":68.9432},{"date":"2024-03-07","close":69.0844},{"date":"2024-03-08","close":69.1198},{"date":"2024-03-11","close":69.2434},{"date":"2024-03-12","close":68.9167},{"date":"2024-03-13","close":68.7931},{"date":"2024-03-14","close":68.0337},{"date":"2024-03-15","close":68.1573},{"date":"2024-03-18","close":67.8924},{"date":"2024-03-19","close":68.0778},{"date":"2024-03-20","close":68.175},{"date":"2024-03-21","close":68.3515},{"date":"2024-03-22","close":68.7401},{"date":"2024-03-25","close":68.378},{"date":"2024-03-26","close":68.3957},{"date":"2024-03-27","close":69.0491},{"date":"2024-03-28","close":69.0756},{"date":"2024-04-01","close":68.0454},{"date":"2024-04-02","close":67.9035},{"date":"2024-04-03","close":67.8681},{"date":"2024-04-04","close":67.9656},{"date":"2024-04-05","close":67.54},{"date":"2024-04-08","close":67.7085},{"date":"2024-04-09","close":68.2227},{"date":"2024-04-10","close":66.884},{"date":"2024-04-11","close":66.6712},{"date":"2024-04-12","close":66.8219},{"date":"2024-04-15","close":65.6871},{"date":"2024-04-16","close":65.4211},{"date":"2024-04-17","close":65.953},{"date":"2024-04-18","close":65.7758},{"date":"2024-04-19","close":65.8821},{"date":"2024-04-22","close":65.9974},{"date":"2024-04-23","close":66.1481},{"date":"2024-04-24","close":65.6871},{"date":"2024-04-25","close":65.4388},{"date":"2024-04-26","close":65.8023},{"date":"2024-04-29","close":66.219},{"date":"2024-04-30","close":65.6782},{"date":"2024-05-01","close":66.0638},{"date":"2024-05-02","close":66.5357},{"date":"2024-05-03","close":67.1145},{"date":"2024-05-06","close":67.4262},{"date":"2024-05-07","close":67.542},{"date":"2024-05-08","close":67.2926},{"date":"2024-05-09","close":67.4173},{"date":"2024-05-10","close":67.168},{"date":"2024-05-13","close":67.1858},{"date":"2024-05-14","close":67.4351},{"date":"2024-05-15","close":68.2989},{"date":"2024-05-16","close":68.2009},{"date":"2024-05-17","close":67.9249},{"date":"2024-05-20","close":67.8536},{"date":"2024-05-21","close":67.9872},{"date":"2024-05-22","close":68.0228},{"date":"2024-05-23","close":67.5598},{"date":"2024-05-24","close":67.8002},{"date":"2024-05-28","close":67.168},{"date":"2024-05-29","close":66.5624},{"date":"2024-05-30","close":67.1502},{"date":"2024-05-31","close":67.6221},{"date":"2024-06-03","close":68.3089},{"date":"2024-06-04","close":68.7291},{"date":"2024-06-05","close":69.1047},{"date":"2024-06-06","close":68.9885},{"date":"2024-06-07","close":68.0942},{"date":"2024-06-10","close":67.8349},{"date":"2024-06-11","close":68.2552},{"date":"2024-06-12","close":68.7649},{"date":"2024-06-13","close":69.2836},{"date":"2024-06-14","close":69.4445},{"date":"2024-06-17","close":68.9259},{"date":"2024-06-18","close":69.3909},{"date":"2024-06-20","close":68.9795},{"date":"2024-06-21","close":69.06},{"date":"2024-06-24","close":69.1136},{"date":"2024-06-25","close":69.1405},{"date":"2024-06-26","close":68.5235},{"date":"2024-06-27","close":68.6844},{"date":"2024-06-28","close":67.8349},{"date":"2024-07-01","close":67.2189},{"date":"2024-07-02","close":67.8565},{"date":"2024-07-03","close":68.521},{"date":"2024-07-05","close":68.988},{"date":"2024-07-08","close":69.0419},{"date":"2024-07-09","close":68.8084},{"date":"2024-07-10","close":69.0419},{"date":"2024-07-11","close":69.5268},{"date":"2024-07-12","close":69.913},{"date":"2024-07-15","close":69.2664},{"date":"2024-07-16","close":69.9489},{"date":"2024-07-17","close":70.0298},{"date":"2024-07-18","close":69.5807},{"date":"2024-07-19","close":69.1766},{"date":"2024-07-22","close":69.0688},{"date":"2024-07-23","close":68.9251},{"date":"2024-07-24","close":68.2067},{"date":"2024-07-25","close":68.6378},{"date":"2024-07-26","close":69.1856},{"date":"2024-07-29","close":69.3921},{"date":"2024-07-30","close":69.4191},{"date":"2024-07-31","close":70.0298},{"date":"2024-08-01","close":70.2921},{"date":"2024-08-02","close":71.311},{"date":"2024-08-05","close":71.1397},{"date":"2024-08-06","close":70.3643},{"date":"2024-08-07","close":69.8774},{"date":"2024-08-08","close":69.8774},{"date":"2024-08-09","close":70.4634},{"date":"2024-08-12","close":70.5807},{"date":"2024-08-13","close":71.2749},{"date":"2024-08-14","close":71.834},{"date":"2024-08-15","close":71.6085},{"date":"2024-08-16","close":71.888},{"date":"2024-08-19","close":72.1766},{"date":"2024-08-20","close":72.4651},{"date":"2024-08-21","close":72.6364},{"date":"2024-08-22","close":72.1405},{"date":"2024-08-23","close":72.7266},{"date":"2024-08-26","close":72.5372},{"date":"2024-08-27","close":72.393},{"date":"2024-08-28","close":72.1676},{"date":"2024-08-29","close":71.9692},{"date":"2024-08-30","close":71.5635},{"date":"2024-09-03","close":71.9944},{"date":"2024-09-04","close":72.601},{"date":"2024-09-05","close":73.1895},{"date":"2024-09-06","close":73.0175},{"date":"2024-09-09","close":73.2981},{"date":"2024-09-10","close":73.5788},{"date":"2024-09-11","close":73.7146},{"date":"2024-09-12","close":73.5878},{"date":"2024-09-13","close":73.8775},{"date":"2024-09-16","close":74.4117},{"date":"2024-09-17","close":74.4208},{"date":"2024-09-18","close":73.95},{"date":"2024-09-19","close":73.9319},{"date":"2024-09-20","close":73.9681},{"date":"2024-09-23","close":73.7689},{"date":"2024-09-24","close":73.9409},{"date":"2024-09-25","close":73.3162},{"date":"2024-09-26","close":73.3887},{"date":"2024-09-27","close":73.7689},{"date":"2024-09-30","close":73.5426},{"date":"2024-10-01","close":74.0288},{"date":"2024-10-02","close":73.7561},{"date":"2024-10-03","close":73.1563},{"date":"2024-10-04","close":72.6473},{"date":"2024-10-07","close":72.102},{"date":"2024-10-08","close":72.3201},{"date":"2024-10-09","close":72.1202},{"date":"2024-10-10","close":71.9293},{"date":"2024-10-11","close":71.8021},{"date":"2024-10-14","close":71.893},{"date":"2024-10-15","close":72.4655},{"date":"2024-10-16","close":72.7927},{"date":"2024-10-17","close":71.9475},{"date":"2024-10-18","close":71.7566},{"date":"2024-10-21","close":70.6387},{"date":"2024-10-22","close":70.6932},{"date":"2024-10-23","close":70.3206},{"date":"2024-10-24","close":70.7023},{"date":"2024-10-25","close":70.4115},{"date":"2024-10-28","close":70.3478},{"date":"2024-10-29","close":70.4933},{"date":"2024-10-30","close":70.4842},{"date":"2024-10-31","close":70.3115},{"date":"2024-11-01","close":69.7072},{"date":"2024-11-04","close":70.4831},{"date":"2024-11-05","close":71.0491},{"date":"2024-11-06","close":69.8806},{"date":"2024-11-07","close":70.9395},{"date":"2024-11-08","close":71.5329},{"date":"2024-11-11","close":71.4234},{"date":"2024-11-12","close":70.401},{"date":"2024-11-13","close":69.8441},{"date":"2024-11-14","close":69.9628},{"date":"2024-11-15","close":69.9445},{"date":"2024-11-18","close":70.0632},{"date":"2024-11-19","close":70.2914},{"date":"2024-11-20","close":70.0267},{"date":"2024-11-21","close":69.9262},{"date":"2024-11-22","close":70.0267},{"date":"2024-11-25","close":71.4051},{"date":"2024-11-26","close":71.1312},{"date":"2024-11-27","close":71.5238},{"date":"2024-11-29","close":72.108},{"date":"2024-12-02","close":72.3711},{"date":"2024-12-03","close":71.9036},{"date":"2024-12-04","close":72.4353},{"date":"2024-12-05","close":72.4719},{"date":"2024-12-06","close":72.5911},{"date":"2024-12-09","close":72.2611},{"date":"2024-12-10","close":72.0686},{"date":"2024-12-11","close":71.7295},{"date":"2024-12-12","close":71.0236},{"date":"2024-12-13","close":70.4369},{"date":"2024-12-16","close":70.5836},{"date":"2024-12-17","close":70.6294},{"date":"2024-12-18","close":69.4286},{"date":"2024-12-19","close":68.8419},{"date":"2024-12-20","close":69.2178},{"date":"2024-12-23","close":68.8878},{"date":"2024-12-24","close":69.2249},{"date":"2024-12-26","close":69.2801},{"date":"2024-12-27","close":68.7828},{"date":"2024-12-30","close":69.1604},{"date":"2024-12-31","close":68.8749},{"date":"2025-01-02","close":68.8841},{"date":"2025-01-03","close":68.6814},{"date":"2025-01-06","close":68.3591},{"date":"2025-01-07","close":67.8525},{"date":"2025-01-08","close":68.0183},{"date":"2025-01-10","close":67.5762},{"date":"2025-01-13","close":67.3367},{"date":"2025-01-14","close":67.3828},{"date":"2025-01-15","close":68.442},{"date":"2025-01-16","close":68.6446},{"date":"2025-01-17","close":68.7736},{"date":"2025-01-21","close":69.4183},{"date":"2025-01-22","close":69.0775},{"date":"2025-01-23","close":68.8472},{"date":"2025-01-24","close":69.0499},{"date":"2025-01-27","close":69.7222},{"date":"2025-01-28","close":69.5472},{"date":"2025-01-29","close":69.4091},{"date":"2025-01-30","close":69.5472},{"date":"2025-01-31","close":69.1604},{"date":"2025-02-03","close":69.4704},{"date":"2025-02-04","close":69.6647},{"date":"2025-02-05","close":70.4327},{"date":"2025-02-06","close":70.3216},{"date":"2025-02-07","close":69.8775},{"date":"2025-02-10","close":69.8497},{"date":"2025-02-11","close":69.5629},{"date":"2025-02-12","close":69.017},{"date":"2025-02-13","close":69.8682},{"date":"2025-02-14","close":70.1921},{"date":"2025-02-18","close":69.6924},{"date":"2025-02-19","close":69.7109},{"date":"2025-02-20","close":69.9515},{"date":"2025-02-21","close":70.3309},{"date":"2025-02-24","close":70.5714},{"date":"2025-02-25","close":71.4042},{"date":"2025-02-26","close":71.6448},{"date":"2025-02-27","close":71.1266},{"date":"2025-02-28","close":71.5338},{"date":"2025-03-03","close":71.8895},{"date":"2025-03-04","close":71.3972},{"date":"2025-03-05","close":71.0999},{"date":"2025-03-06","close":70.7191},{"date":"2025-03-07","close":70.5612},{"date":"2025-03-10","close":70.8306},{"date":"2025-03-11","close":70.1803},{"date":"2025-03-12","close":69.8923},{"date":"2025-03-13","close":70.1989},{"date":"2025-03-14","close":70.1989},{"date":"2025-03-17","close":70.459},{"date":"2025-03-18","close":70.6262},{"date":"2025-03-19","close":71.1743},{"date":"2025-03-20","close":70.9792},{"date":"2025-03-21","close":70.7562},{"date":"2025-03-24","close":70.2453},{"date":"2025-03-25","close":70.3568},{"date":"2025-03-26","close":69.8738},{"date":"2025-03-27","close":69.6601},{"date":"2025-03-28","close":70.236},{"date":"2025-03-31","close":70.5147},{"date":"2025-04-01","close":70.8918},{"date":"2025-04-02","close":71.1437},{"date":"2025-04-03","close":70.8264},{"date":"2025-04-04","close":71.0411},{"date":"2025-04-07","close":69.0159},{"date":"2025-04-08","close":67.3733},{"date":"2025-04-09","close":69.3705},{"date":"2025-04-10","close":67.308},{"date":"2025-04-11","close":67.6066},{"date":"2025-04-14","close":68.0546},{"date":"2025-04-15","close":68.5492},{"date":"2025-04-16","close":68.8665},{"date":"2025-04-17","close":68.6052},{"date":"2025-04-21","close":67.4293},{"date":"2025-04-22","close":67.7373},{"date":"2025-04-23","close":68.3719},{"date":"2025-04-24","close":69.2398},{"date":"2025-04-25","close":69.7812},{"date":"2025-04-28","close":69.9585},{"date":"2025-04-29","close":70.1451},{"date":"2025-04-30","close":69.5385},{"date":"2025-05-01","close":69.1897},{"date":"2025-05-02","close":68.974},{"date":"2025-05-05","close":68.7301},{"date":"2025-05-06","close":68.8427},{"date":"2025-05-07","close":69.1146},{"date":"2025-05-08","close":68.6832},{"date":"2025-05-09","close":68.627},{"date":"2025-05-12","close":68.6645},{"date":"2025-05-13","close":68.6551},{"date":"2025-05-14","close":68.1675},{"date":"2025-05-15","close":68.7395},{"date":"2025-05-16","close":68.9833},{"date":"2025-05-19","close":68.974},{"date":"2025-05-20","close":68.5988},{"date":"2025-05-21","close":67.3891},{"date":"2025-05-22","close":67.8955},{"date":"2025-05-23","close":67.933},{"date":"2025-05-27","close":68.9927},{"date":"2025-05-28","close":68.7583},{"date":"2025-05-29","close":69.2272},{"date":"2025-05-30","close":69.4522},{"date":"2025-06-02","close":69.0941},{"date":"2025-06-03","close":69.226},{"date":"2025-06-04","close":69.98},{"date":"2025-06-05","close":69.7727},{"date":"2025-06-06","close":69.292},{"date":"2025-06-09","close":69.5088},{"date":"2025-06-10","close":69.8198},{"date":"2025-06-11","close":70.0272},{"date":"2025-06-12","close":70.6775},{"date":"2025-06-13","close":70.046},{"date":"2025-06-16","close":69.7538},{"date":"2025-06-17","close":70.1779},{"date":"2025-06-18","close":70.2533},{"date":"2025-06-20","close":70.2816},{"date":"2025-06-23","close":70.4136},{"date":"2025-06-24","close":70.8754},{"date":"2025-06-25","close":70.7717},{"date":"2025-06-26","close":71.0733},{"date":"2025-06-27","close":70.8754},{"date":"2025-06-30","close":71.5351},{"date":"2025-07-01","close":71.7898},{"date":"2025-07-02","close":71.6857},{"date":"2025-07-03","close":71.3922},{"date":"2025-07-07","close":70.6916},{"date":"2025-07-08","close":70.4928},{"date":"2025-07-09","close":71.0608},{"date":"2025-07-10","close":71.1366},{"date":"2025-07-11","close":70.3887},{"date":"2025-07-14","close":70.3319},{"date":"2025-07-15","close":70.0005},{"date":"2025-07-16","close":70.0478},{"date":"2025-07-17","close":70.2751},{"date":"2025-07-18","close":70.3792},{"date":"2025-07-21","close":70.8241},{"date":"2025-07-22","close":71.0514},{"date":"2025-07-23","close":70.9283},{"date":"2025-07-24","close":70.8431},{"date":"2025-07-25","close":71.2123},{"date":"2025-07-28","close":70.9378},{"date":"2025-07-29","close":71.3658},{"date":"2025-07-30","close":71.0077},{"date":"2025-07-31","close":71.036},{"date":"2025-08-01","close":71.7188},{"date":"2025-08-04","close":71.9272},{"date":"2025-08-05","close":72.1072},{"date":"2025-08-06","close":72.003},{"date":"2025-08-07","close":71.9461},{"date":"2025-08-08","close":71.624},{"date":"2025-08-11","close":71.7946},{"date":"2025-08-12","close":71.7946},{"date":"2025-08-13","close":72.3156},{"date":"2025-08-14","close":72.003},{"date":"2025-08-15","close":71.7946},{"date":"2025-08-18","close":71.5672},{"date":"2025-08-19","close":71.7661},{"date":"2025-08-20","close":71.7946},{"date":"2025-08-21","close":71.4345},{"date":"2025-08-22","close":72.1356},{"date":"2025-08-25","close":71.9177},{"date":"2025-08-26","close":71.8893},{"date":"2025-08-27","close":71.8325},{"date":"2025-08-28","close":72.0219},{"date":"2025-08-29","close":71.5388},{"date":"2025-09-02","close":71.1831},{"date":"2025-09-03","close":71.9064},{"date":"2025-09-04","close":72.563},{"date":"2025-09-05","close":73.3243},{"date":"2025-09-08","close":73.8572},{"date":"2025-09-09","close":73.7145},{"date":"2025-09-10","close":74.038},{"date":"2025-09-11","close":74.5995},{"date":"2025-09-12","close":74.3806},{"date":"2025-09-15","close":74.7137},{"date":"2025-09-16","close":74.6281},{"date":"2025-09-17","close":74.4663},{"date":"2025-09-18","close":74.1237},{"date":"2025-09-19","close":74.038},{"date":"2025-09-22","close":73.7525},{"date":"2025-09-23","close":73.9905},{"date":"2025-09-24","close":73.6003},{"date":"2025-09-25","close":73.4766},{"date":"2025-09-26","close":73.6003},{"date":"2025-09-29","close":74.0571},{"date":"2025-09-30","close":73.8953},{"date":"2025-10-01","close":74.1895},{"date":"2025-10-02","close":74.3998},{"date":"2025-10-03","close":74.3233},{"date":"2025-10-06","close":73.9124},{"date":"2025-10-07","close":74.0749},{"date":"2025-10-08","close":74.0366},{"date":"2025-10-09","close":73.8359},{"date":"2025-10-10","close":74.1513},{"date":"2025-10-13","close":74.4762},{"date":"2025-10-14","close":74.8298},{"date":"2025-10-15","close":74.8394},{"date":"2025-10-16","close":75.0783},{"date":"2025-10-17","close":75.0019},{"date":"2025-10-20","close":75.2886},{"date":"2025-10-21","close":75.3841},{"date":"2025-10-22","close":75.4797},{"date":"2025-10-23","close":75.3364},{"date":"2025-10-24","close":75.451},{"date":"2025-10-27","close":75.6995},{"date":"2025-10-28","close":75.7091},{"date":"2025-10-29","close":75.1548},{"date":"2025-10-30","close":74.5145},{"date":"2025-10-31","close":73.9888},{"date":"2025-11-03","close":73.6003},{"date":"2025-11-04","close":73.8018},{"date":"2025-11-05","close":73.4563},{"date":"2025-11-06","close":73.965},{"date":"2025-11-07","close":73.6867},{"date":"2025-11-10","close":73.7634},{"date":"2025-11-11","close":74.2242},{"date":"2025-11-12","close":74.0802},{"date":"2025-11-13","close":73.4947},{"date":"2025-11-14","close":73.1683},{"date":"2025-11-17","close":73.2739},{"date":"2025-11-18","close":73.2547},{"date":"2025-11-19","close":73.2643},{"date":"2025-11-20","close":73.3603},{"date":"2025-11-21","close":73.6483},{"date":"2025-11-24","close":74.1474},{"date":"2025-11-25","close":74.4065},{"date":"2025-11-26","close":74.8097},{"date":"2025-11-28","close":74.5985},{"date":"2025-12-01","close":73.946},{"date":"2025-12-02","close":73.9846},{"date":"2025-12-03","close":74.2159},{"date":"2025-12-04","close":74.0424},{"date":"2025-12-05","close":73.9171},{"date":"2025-12-08","close":73.7435},{"date":"2025-12-09","close":73.6568},{"date":"2025-12-10","close":74.0617},{"date":"2025-12-11","close":73.8978},{"date":"2025-12-12","close":73.1651},{"date":"2025-12-15","close":73.2422},{"date":"2025-12-16","close":73.4736},{"date":"2025-12-17","close":73.3675},{"date":"2025-12-18","close":73.7042},{"date":"2025-12-19","close":73.4814},{"date":"2025-12-22","close":73.4427},{"date":"2025-12-23","close":73.6267},{"date":"2025-12-24","close":74.0044},{"date":"2025-12-26","close":73.9463},{"date":"2025-12-29","close":74.0432},{"date":"2025-12-30","close":73.9173},{"date":"2025-12-31","close":73.4621},{"date":"2026-01-02","close":73.3846},{"date":"2026-01-05","close":73.6751},{"date":"2026-01-06","close":73.6945},{"date":"2026-01-07","close":73.8398},{"date":"2026-01-08","close":73.5589},{"date":"2026-01-09","close":74.0335},{"date":"2026-01-12","close":73.9173},{"date":"2026-01-13","close":74.1013},{"date":"2026-01-14","close":74.4403},{"date":"2026-01-15","close":74.3725},{"date":"2026-01-16","close":74.1013},{"date":"2026-01-20","close":73.3362},{"date":"2026-01-21","close":74.0141},{"date":"2026-01-22","close":74.2659},{"date":"2026-01-23","close":74.3337},{"date":"2026-01-26","close":74.4209},{"date":"2026-01-27","close":74.1981},{"date":"2026-01-28","close":74.0529},{"date":"2026-01-29","close":74.0141},{"date":"2026-01-30","close":73.8107},{"date":"2026-02-02","close":73.7484},{"date":"2026-02-03","close":73.7678},{"date":"2026-02-04","close":73.6413},{"date":"2026-02-05","close":74.1375},{"date":"2026-02-06","close":74.2056},{"date":"2026-02-09","close":74.1473},{"date":"2026-02-10","close":74.4975},{"date":"2026-02-11","close":74.3419},{"date":"2026-02-12","close":74.8964},{"date":"2026-02-13","close":75.1786},{"date":"2026-02-17","close":75.344},{"date":"2026-02-18","close":75.2272},{"date":"2026-02-19","close":75.2953},{"date":"2026-02-20","close":75.2078},{"date":"2026-02-23","close":75.198},{"date":"2026-02-24","close":75.2078},{"date":"2026-02-25","close":75.1883},{"date":"2026-02-26","close":75.2078},{"date":"2026-02-27","close":75.1786},{"date":"2026-03-02","close":74.8459},{"date":"2026-03-03","close":74.7873},{"date":"2026-03-04","close":74.8362},{"date":"2026-03-05","close":74.4454},{"date":"2026-03-06","close":74.0937},{"date":"2026-03-09","close":74.7678},{"date":"2026-03-10","close":73.9471},{"date":"2026-03-11","close":72.8822},{"date":"2026-03-12","close":72.4817},{"date":"2026-03-13","close":72.0811},{"date":"2026-03-16","close":72.5794},{"date":"2026-03-17","close":73.2144},{"date":"2026-03-18","close":72.7552},{"date":"2026-03-19","close":73.3023},{"date":"2026-03-20","close":71.8662},{"date":"2026-03-23","close":72.5891},{"date":"2026-03-24","close":72.4621},{"date":"2026-03-25","close":72.8334},{"date":"2026-03-26","close":72.1788},{"date":"2026-03-27","close":71.7392},{"date":"2026-03-30","close":72.4328},{"date":"2026-03-31","close":72.9995},{"date":"2026-04-01","close":73.1129},{"date":"2026-04-02","close":73.6037},{"date":"2026-04-06","close":73.4859},{"date":"2026-04-07","close":73.5448},{"date":"2026-04-08","close":73.8884},{"date":"2026-04-09","close":73.908},{"date":"2026-04-10","close":73.6135},{"date":"2026-04-13","close":74.0258},{"date":"2026-04-14","close":74.3203},{"date":"2026-04-15","close":74.3645},{"date":"2026-04-16","close":73.7706},{"date":"2026-04-17","close":74.3596},{"date":"2026-04-20","close":74.3596},{"date":"2026-04-21","close":73.9964},{"date":"2026-04-22","close":74.2123},{"date":"2026-04-23","close":73.9473},{"date":"2026-04-24","close":73.9276},{"date":"2026-04-27","close":73.6135},{"date":"2026-04-28","close":73.7313},{"date":"2026-04-29","close":73.1865},{"date":"2026-04-30","close":73.2405},{"date":"2026-05-01","close":73.4637},{"date":"2026-05-04","close":73.0989},{"date":"2026-05-05","close":73.5672},{"date":"2026-05-06","close":74.0257},{"date":"2026-05-07","close":73.6511},{"date":"2026-05-08","close":74.0652},{"date":"2026-05-11","close":73.7989},{"date":"2026-05-12","close":73.4539},{"date":"2026-05-13","close":73.444},{"date":"2026-05-14","close":73.4736},{"date":"2026-05-15","close":72.7736},{"date":"2026-05-18","close":72.5369},{"date":"2026-05-19","close":72.1031},{"date":"2026-05-20","close":72.8919},{"date":"2026-05-21","close":73.1384},{"date":"2026-05-22","close":73.4341},{"date":"2026-05-26","close":73.7891},{"date":"2026-05-27","close":73.9961},{"date":"2026-05-28","close":74.3215},{"date":"2026-05-29","close":74.3708},{"date":"2026-06-01","close":74.4153},{"date":"2026-06-02","close":74.445},{"date":"2026-06-03","close":74.1874},{"date":"2026-06-04","close":74.3955},{"date":"2026-06-05","close":73.8209},{"date":"2026-06-08","close":73.603},{"date":"2026-06-09","close":73.9398},{"date":"2026-06-10","close":73.6921},{"date":"2026-06-11","close":74.5589},{"date":"2026-06-12","close":74.4945},{"date":"2026-06-15","close":74.445},{"date":"2026-06-16","close":74.5837},{"date":"2026-06-17","close":74.4648},{"date":"2026-06-18","close":74.6926},{"date":"2026-06-22","close":74.3955},{"date":"2026-06-23","close":74.5639},{"date":"2026-06-24","close":75.0889},{"date":"2026-06-25","close":75.0889},{"date":"2026-06-26","close":74.9799},{"date":"2026-06-29","close":75.2276},{"date":"2026-06-30","close":74.544},{"date":"2026-07-01","close":74.2887},{"date":"2026-07-02","close":74.4479},{"date":"2026-07-06","close":74.3882},{"date":"2026-07-07","close":73.5124},{"date":"2026-07-08","close":73.3532},{"date":"2026-07-09","close":73.393},{"date":"2026-07-10","close":73.1641},{"date":"2026-07-13","close":72.6566},{"date":"2026-07-14","close":72.8059},{"date":"2026-07-15","close":73.1243},{"date":"2026-07-16","close":73.0895},{"date":"2026-07-17","close":73.184},{"date":"2026-07-20","close":72.7263},{"date":"2026-07-21","close":72.4476},{"date":"2026-07-22","close":72.2884},{"date":"2026-07-23","close":71.9102},{"date":"2026-07-24","close":71.8704},{"date":"2026-07-27","close":72.1292},{"date":"2026-07-28","close":72.4675},{"date":"2026-07-29","close":71.6614},{"date":"2026-07-30","close":71.8804},{"date":"2026-07-31","close":71.6415},{"date":"2026-08-03","close":72.0},{"date":"2026-08-04","close":72.59},{"date":"2026-08-05","close":72.6},{"date":"2026-08-06","close":72.24},{"date":"2026-08-07","close":72.36},{"date":"2026-08-10","close":71.73},{"date":"2026-08-11","close":71.78},{"date":"2026-08-12","close":71.85},{"date":"2026-08-13","close":72.22},{"date":"2026-08-14","close":71.79},{"date":"2026-08-17","close":71.27},{"date":"2026-08-18","close":71.46},{"date":"2026-08-19","close":72.38},{"date":"2026-08-20","close":71.82},{"date":"2026-08-21","close":71.72},{"date":"2026-08-24","close":72.0},{"date":"2026-08-25","close":72.69},{"date":"2026-08-26","close":72.67},{"date":"2026-08-27","close":72.62},{"date":"2026-08-28","close":72.35},{"date":"2026-08-31","close":72.2},{"date":"2026-09-01","close":71.37},{"date":"2026-09-02","close":71.44},{"date":"2026-09-03","close":71.54},{"date":"2026-09-04","close":71.62},{"date":"2026-09-08","close":71.59},{"date":"2026-09-09","close":71.45},{"date":"2026-09-10","close":70.62},{"date":"2026-09-11","close":70.65},{"date":"2026-09-14","close":70.68},{"date":"2026-09-15","close":70.65},{"date":"2026-09-16","close":70.93},{"date":"2026-09-17","close":71.64},{"date":"2026-09-18","close":71.19},{"date":"2026-09-21","close":71.63},{"date":"2026-09-22","close":71.67},{"date":"2026-09-23","close":70.54},{"date":"2026-09-24","close":69.68},{"date":"2026-09-25","close":69.62},{"date":"2026-09-28","close":68.6191},{"date":"2026-09-29","close":68.4002},{"date":"2026-09-30","close":68.1515},{"date":"2026-10-01","close":68.41},{"date":"2026-10-02","close":68.21},{"date":"2026-10-05","close":68.13},{"date":"2026-10-06","close":68.39},{"date":"2026-10-07","close":68.32},{"date":"2026-10-08","close":68.71},{"date":"2026-10-09","close":68.69},{"date":"2026-10-12","close":68.87},{"date":"2026-10-13","close":68.88},{"date":"2026-10-14","close":69.06},{"date":"2026-10-15","close":69.97},{"date":"2026-10-16","close":69.8},{"date":"2026-10-19","close":69.28},{"date":"2026-10-20","close":69.77},{"date":"2026-10-21","close":69.82},{"date":"2026-10-22","close":70.85},{"date":"2026-10-23","close":70.37}],"chart_data":[{"date":"2024-10-23","open":70.37,"high":70.58,"low":70.18,"close":70.32,"volume":9144039,"rsi_14":23.56,"sma_20":79.65,"sma_60":79.95,"sma_120":78.25},{"date":"2024-10-24","open":70.51,"high":70.88,"low":70.38,"close":70.7,"volume":937230,"rsi_14":31.42,"sma_20":79.49,"sma_60":79.95,"sma_120":78.27},{"date":"2024-10-25","open":71.01,"high":71.09,"low":70.35,"close":70.41,"volume":1849200,"rsi_14":33.03,"sma_20":79.29,"sma_60":79.94,"sma_120":78.28},{"date":"2024-10-28","open":70.45,"high":70.59,"low":70.13,"close":70.35,"volume":1469122,"rsi_14":29.57,"sma_20":79.1,"sma_60":79.91,"sma_120":78.29},{"date":"2024-10-29","open":70.04,"high":70.51,"low":69.86,"close":70.49,"volume":1941012,"rsi_14":32.95,"sma_20":78.9,"sma_60":79.89,"sma_120":78.31},{"date":"2024-10-30","open":70.93,"high":71.15,"low":70.45,"close":70.48,"volume":2436249,"rsi_14":34.26,"sma_20":78.72,"sma_60":79.88,"sma_120":78.33},{"date":"2024-10-31","open":70.43,"high":70.64,"low":70.08,"close":70.31,"volume":2160671,"rsi_14":33.92,"sma_20":78.57,"sma_60":79.88,"sma_120":78.34},{"date":"2024-11-01","open":70.58,"high":70.71,"low":69.66,"close":69.71,"volume":1401076,"rsi_14":27.17,"sma_20":78.39,"sma_60":79.86,"sma_120":78.35},{"date":"2024-11-04","open":70.6,"high":70.76,"low":70.22,"close":70.48,"volume":2834819,"rsi_14":29.74,"sma_20":78.28,"sma_60":79.85,"sma_120":78.36},{"date":"2024-11-05","open":70.55,"high":71.05,"low":70.28,"close":71.05,"volume":1848989,"rsi_14":32.56,"sma_20":78.2,"sma_60":79.84,"sma_120":78.37},{"date":"2024-11-06","open":69.63,"high":70.33,"low":69.6,"close":69.88,"volume":2713962,"rsi_14":30.89,"sma_20":78.06,"sma_60":79.8,"sma_120":78.37},{"date":"2024-11-07","open":70.4,"high":71.14,"low":70.35,"close":70.94,"volume":1715707,"rsi_14":42.03,"sma_20":77.98,"sma_60":79.77,"sma_120":78.38},{"date":"2024-11-08","open":71.28,"high":71.64,"low":71.17,"close":71.53,"volume":1218960,"rsi_14":54.44,"sma_20":77.95,"sma_60":79.75,"sma_120":78.4},{"date":"2024-11-11","open":71.41,"high":71.47,"low":71.17,"close":71.42,"volume":931787,"rsi_14":53.17,"sma_20":77.91,"sma_60":79.72,"sma_120":78.42},{"date":"2024-11-12","open":70.88,"high":71.14,"low":70.29,"close":70.4,"volume":2509325,"rsi_14":48.43,"sma_20":77.78,"sma_60":79.67,"sma_120":78.42},{"date":"2024-11-13","open":70.89,"high":70.93,"low":69.77,"close":69.84,"volume":2100422,"rsi_14":42.16,"sma_20":77.6,"sma_60":79.61,"sma_120":78.43},{"date":"2024-11-14","open":70.2,"high":70.38,"low":69.9,"close":69.96,"volume":4998720,"rsi_14":44.79,"sma_20":77.47,"sma_60":79.54,"sma_120":78.43},{"date":"2024-11-15","open":69.63,"high":70.17,"low":69.34,"close":69.94,"volume":3802551,"rsi_14":45.08,"sma_20":77.36,"sma_60":79.49,"sma_120":78.44},{"date":"2024-11-18","open":69.69,"high":70.28,"low":69.65,"close":70.06,"volume":2113332,"rsi_14":44.87,"sma_20":77.31,"sma_60":79.42,"sma_120":78.46},{"date":"2024-11-19","open":70.32,"high":70.54,"low":70.19,"close":70.29,"volume":3696164,"rsi_14":46.62,"sma_20":77.27,"sma_60":79.37,"sma_120":78.47},{"date":"2024-11-20","open":69.94,"high":70.2,"low":69.88,"close":70.03,"volume":2824561,"rsi_14":46.05,"sma_20":77.24,"sma_60":79.31,"sma_120":78.48},{"date":"2024-11-21","open":70.04,"high":70.33,"low":69.82,"close":69.93,"volume":2972778,"rsi_14":51.63,"sma_20":77.18,"sma_60":79.25,"sma_120":78.48},{"date":"2024-11-22","open":70.15,"high":70.18,"low":69.83,"close":70.03,"volume":1379617,"rsi_14":46.21,"sma_20":77.14,"sma_60":79.2,"sma_120":78.48},{"date":"2024-11-25","open":71.14,"high":71.46,"low":71.08,"close":71.41,"volume":2827228,"rsi_14":52.6,"sma_20":77.18,"sma_60":79.18,"sma_120":78.49},{"date":"2024-11-26","open":71.05,"high":71.14,"low":70.78,"close":71.13,"volume":2358317,"rsi_14":60.52,"sma_20":77.2,"sma_60":79.15,"sma_120":78.49},{"date":"2024-11-27","open":71.39,"high":71.62,"low":71.19,"close":71.52,"volume":1020728,"rsi_14":55.54,"sma_20":77.24,"sma_60":79.12,"sma_120":78.51},{"date":"2024-11-29","open":71.89,"high":72.16,"low":71.89,"close":72.11,"volume":1327326,"rsi_14":55.46,"sma_20":77.32,"sma_60":79.09,"sma_120":78.54},{"date":"2024-12-02","open":72.55,"high":72.55,"low":71.81,"close":72.37,"volume":2152971,"rsi_14":56.24,"sma_20":77.45,"sma_60":79.06,"sma_120":78.56},{"date":"2024-12-03","open":72.55,"high":72.55,"low":71.86,"close":71.9,"volume":1910487,"rsi_14":62.99,"sma_20":77.51,"sma_60":79.02,"sma_120":78.57},{"date":"2024-12-04","open":71.88,"high":72.53,"low":71.64,"close":72.44,"volume":2022019,"rsi_14":74.85,"sma_20":77.57,"sma_60":78.98,"sma_120":78.58},{"date":"2024-12-05","open":72.42,"high":72.53,"low":72.14,"close":72.47,"volume":1541410,"rsi_14":74.4,"sma_20":77.7,"sma_60":78.94,"sma_120":78.6},{"date":"2024-12-06","open":72.73,"high":72.85,"low":72.33,"close":72.59,"volume":1763573,"rsi_14":75.35,"sma_20":77.77,"sma_60":78.91,"sma_120":78.61},{"date":"2024-12-09","open":72.4,"high":72.43,"low":72.16,"close":72.26,"volume":853193,"rsi_14":69.62,"sma_20":77.79,"sma_60":78.86,"sma_120":78.62},{"date":"2024-12-10","open":72.2,"high":72.22,"low":71.95,"close":72.07,"volume":1968020,"rsi_14":65.4,"sma_20":77.81,"sma_60":78.8,"sma_120":78.64},{"date":"2024-12-11","open":72.19,"high":72.33,"low":71.69,"close":71.73,"volume":3218608,"rsi_14":64.42,"sma_20":77.87,"sma_60":78.74,"sma_120":78.64},{"date":"2024-12-12","open":71.48,"high":71.48,"low":70.98,"close":71.02,"volume":3257663,"rsi_14":57.33,"sma_20":77.92,"sma_60":78.67,"sma_120":78.65},{"date":"2024-12-13","open":71.02,"high":71.02,"low":70.36,"close":70.44,"volume":3801969,"rsi_14":51.0,"sma_20":77.93,"sma_60":78.59,"sma_120":78.64},{"date":"2024-12-16","open":70.62,"high":70.79,"low":70.4,"close":70.58,"volume":3723750,"rsi_14":38.22,"sma_20":77.95,"sma_60":78.51,"sma_120":78.65},{"date":"2024-12-17","open":70.68,"high":70.82,"low":70.51,"close":70.63,"volume":4485152,"rsi_14":41.18,"sma_20":77.96,"sma_60":78.43,"sma_120":78.65},{"date":"2024-12-18","open":70.63,"high":70.73,"low":69.41,"close":69.43,"volume":2328157,"rsi_14":27.54,"sma_20":77.9,"sma_60":78.33,"sma_120":78.65},{"date":"2024-12-19","open":69.08,"high":69.19,"low":68.56,"close":68.84,"volume":6945595,"rsi_14":16.52,"sma_20":77.82,"sma_60":78.24,"sma_120":78.65},{"date":"2024-12-20","open":69.15,"high":69.65,"low":68.97,"close":69.22,"volume":4929711,"rsi_14":22.17,"sma_20":77.76,"sma_60":78.14,"sma_120":78.65},{"date":"2024-12-23","open":69.09,"high":69.29,"low":68.76,"close":68.89,"volume":1646454,"rsi_14":22.72,"sma_20":77.69,"sma_60":78.04,"sma_120":78.64},{"date":"2024-12-24","open":68.65,"high":69.23,"low":68.63,"close":69.22,"volume":1122471,"rsi_14":14.65,"sma_20":77.53,"sma_60":77.94,"sma_120":78.62},{"date":"2024-12-26","open":68.76,"high":69.31,"low":68.76,"close":69.28,"volume":2380362,"rsi_14":14.96,"sma_20":77.4,"sma_60":77.83,"sma_120":78.61},{"date":"2024-12-27","open":69.24,"high":69.24,"low":68.76,"close":68.78,"volume":1853701,"rsi_14":11.71,"sma_20":77.21,"sma_60":77.73,"sma_120":78.59},{"date":"2024-12-30","open":69.11,"high":69.22,"low":69.05,"close":69.16,"volume":1464319,"rsi_14":18.52,"sma_20":77.02,"sma_60":77.64,"sma_120":78.58},{"date":"2024-12-31","open":69.22,"high":69.41,"low":68.74,"close":68.87,"volume":1521862,"rsi_14":18.21,"sma_20":76.81,"sma_60":77.55,"sma_120":78.56},{"date":"2025-01-02","open":68.99,"high":69.35,"low":68.66,"close":68.88,"volume":1302257,"rsi_14":19.54,"sma_20":76.63,"sma_60":77.47,"sma_120":78.53},{"date":"2025-01-03","open":69.04,"high":69.12,"low":68.62,"close":68.68,"volume":944143,"rsi_14":21.64,"sma_20":76.41,"sma_60":77.39,"sma_120":78.51},{"date":"2025-01-06","open":68.62,"high":68.64,"low":68.3,"close":68.36,"volume":1212654,"rsi_14":22.93,"sma_20":76.16,"sma_60":77.31,"sma_120":78.48},{"date":"2025-01-07","open":68.25,"high":68.33,"low":67.71,"close":67.85,"volume":2803099,"rsi_14":18.16,"sma_20":75.89,"sma_60":77.21,"sma_120":78.44},{"date":"2025-01-08","open":67.74,"high":68.12,"low":67.59,"close":68.02,"volume":3020883,"rsi_14":20.15,"sma_20":75.64,"sma_60":77.13,"sma_120":78.41},{"date":"2025-01-10","open":67.36,"high":67.87,"low":67.35,"close":67.58,"volume":4816167,"rsi_14":23.84,"sma_20":75.38,"sma_60":77.03,"sma_120":78.38},{"date":"2025-01-13","open":67.63,"high":67.63,"low":67.2,"close":67.34,"volume":1798501,"rsi_14":26.02,"sma_20":75.12,"sma_60":76.92,"sma_120":78.35},{"date":"2025-01-14","open":67.38,"high":67.43,"low":67.11,"close":67.38,"volume":5934418,"rsi_14":19.0,"sma_20":74.9,"sma_60":76.81,"sma_120":78.32},{"date":"2025-01-15","open":68.5,"high":68.71,"low":68.28,"close":68.44,"volume":2167161,"rsi_14":40.83,"sma_20":74.78,"sma_60":76.73,"sma_120":78.31},{"date":"2025-01-16","open":68.46,"high":68.87,"low":68.23,"close":68.64,"volume":4764612,"rsi_14":43.42,"sma_20":74.65,"sma_60":76.65,"sma_120":78.29},{"date":"2025-01-17","open":68.89,"high":69.06,"low":68.74,"close":68.77,"volume":3616990,"rsi_14":44.35,"sma_20":74.53,"sma_60":76.6,"sma_120":78.27},{"date":"2025-01-21","open":69.31,"high":69.43,"low":69.11,"close":69.42,"volume":2079634,"rsi_14":56.86,"sma_20":74.52,"sma_60":76.56,"sma_120":78.26},{"date":"2025-01-22","open":69.46,"high":69.5,"low":69.07,"close":69.08,"volume":1607472,"rsi_14":49.1,"sma_20":74.51,"sma_60":76.52,"sma_120":78.24},{"date":"2025-01-23","open":68.55,"high":68.87,"low":68.55,"close":68.85,"volume":3206229,"rsi_14":49.7,"sma_20":74.47,"sma_60":76.47,"sma_120":78.21},{"date":"2025-01-24","open":68.76,"high":69.11,"low":68.64,"close":69.05,"volume":3044634,"rsi_14":51.75,"sma_20":74.46,"sma_60":76.43,"sma_120":78.19},{"date":"2025-01-27","open":69.61,"high":69.75,"low":69.37,"close":69.72,"volume":1326270,"rsi_14":60.0,"sma_20":74.49,"sma_60":76.4,"sma_120":78.16},{"date":"2025-01-28","open":69.44,"high":69.58,"low":69.32,"close":69.55,"volume":2232424,"rsi_14":61.75,"sma_20":74.51,"sma_60":76.37,"sma_120":78.13},{"date":"2025-01-29","open":69.64,"high":69.73,"low":69.1,"close":69.41,"volume":2934057,"rsi_14":66.6,"sma_20":74.54,"sma_60":76.33,"sma_120":78.11},{"date":"2025-01-30","open":69.61,"high":69.81,"low":69.46,"close":69.55,"volume":5536163,"rsi_14":66.4,"sma_20":74.56,"sma_60":76.3,"sma_120":78.09},{"date":"2025-01-31","open":69.73,"high":69.78,"low":68.96,"close":69.16,"volume":2233295,"rsi_14":67.2,"sma_20":74.58,"sma_60":76.28,"sma_120":78.07},{"date":"2025-02-03","open":69.54,"high":69.88,"low":69.22,"close":69.47,"volume":3589647,"rsi_14":70.74,"sma_20":74.59,"sma_60":76.24,"sma_120":78.05},{"date":"2025-02-04","open":69.15,"high":69.74,"low":69.14,"close":69.66,"volume":2149572,"rsi_14":71.69,"sma_20":74.63,"sma_60":76.2,"sma_120":78.02},{"date":"2025-02-05","open":70.2,"high":70.63,"low":70.19,"close":70.43,"volume":1507917,"rsi_14":69.72,"sma_20":74.72,"sma_60":76.19,"sma_120":78.0},{"date":"2025-02-06","open":70.47,"high":70.56,"low":70.14,"close":70.32,"volume":3388790,"rsi_14":66.37,"sma_20":74.84,"sma_60":76.16,"sma_120":77.97},{"date":"2025-02-07","open":70.02,"high":70.1,"low":69.72,"close":69.88,"volume":1402866,"rsi_14":58.8,"sma_20":74.92,"sma_60":76.12,"sma_120":77.93},{"date":"2025-02-10","open":69.94,"high":70.12,"low":69.7,"close":69.85,"volume":966165,"rsi_14":51.44,"sma_20":75.03,"sma_60":76.07,"sma_120":77.9},{"date":"2025-02-11","open":69.54,"high":69.63,"low":69.46,"close":69.56,"volume":885680,"rsi_14":52.2,"sma_20":75.13,"sma_60":76.04,"sma_120":77.86},{"date":"2025-02-12","open":68.97,"high":69.17,"low":68.66,"close":69.02,"volume":2296843,"rsi_14":48.2,"sma_20":75.2,"sma_60":76.01,"sma_120":77.81},{"date":"2025-02-13","open":69.52,"high":70.02,"low":69.48,"close":69.87,"volume":2284526,"rsi_14":55.25,"sma_20":75.26,"sma_60":75.99,"sma_120":77.77},{"date":"2025-02-14","open":70.45,"high":70.53,"low":70.16,"close":70.19,"volume":1664336,"rsi_14":51.68,"sma_20":75.33,"sma_60":75.98,"sma_120":77.73},{"date":"2025-02-18","open":70.07,"high":70.11,"low":69.63,"close":69.69,"volume":1400736,"rsi_14":48.14,"sma_20":75.36,"sma_60":75.95,"sma_120":77.69},{"date":"2025-02-19","open":69.65,"high":69.88,"low":69.52,"close":69.71,"volume":3638274,"rsi_14":49.8,"sma_20":75.36,"sma_60":75.92,"sma_120":77.64},{"date":"2025-02-20","open":69.8,"high":70.03,"low":69.74,"close":69.95,"volume":2111478,"rsi_14":50.88,"sma_20":75.39,"sma_60":75.91,"sma_120":77.61},{"date":"2025-02-21","open":70.07,"high":70.65,"low":70.07,"close":70.33,"volume":7143100,"rsi_14":59.06,"sma_20":75.45,"sma_60":75.9,"sma_120":77.57},{"date":"2025-02-24","open":70.3,"high":70.71,"low":70.28,"close":70.57,"volume":3704740,"rsi_14":61.16,"sma_20":75.52,"sma_60":75.89,"sma_120":77.54},{"date":"2025-02-25","open":71.11,"high":71.49,"low":71.11,"close":71.4,"volume":4608785,"rsi_14":65.61,"sma_20":75.59,"sma_60":75.87,"sma_120":77.52},{"date":"2025-02-26","open":71.43,"high":71.71,"low":71.31,"close":71.64,"volume":3493678,"rsi_14":62.02,"sma_20":75.69,"sma_60":75.86,"sma_120":77.51},{"date":"2025-02-27","open":71.29,"high":71.52,"low":71.08,"close":71.13,"volume":1948304,"rsi_14":57.39,"sma_20":75.76,"sma_60":75.84,"sma_120":77.48},{"date":"2025-02-28","open":71.35,"high":71.64,"low":71.08,"close":71.53,"volume":4426638,"rsi_14":65.3,"sma_20":75.85,"sma_60":75.81,"sma_120":77.45},{"date":"2025-03-03","open":71.39,"high":71.9,"low":71.25,"close":71.89,"volume":3589517,"rsi_14":66.1,"sma_20":75.97,"sma_60":75.78,"sma_120":77.42},{"date":"2025-03-04","open":71.54,"high":71.73,"low":71.3,"close":71.4,"volume":4334864,"rsi_14":63.73,"sma_20":76.06,"sma_60":75.76,"sma_120":77.39},{"date":"2025-03-05","open":71.72,"high":71.72,"low":70.95,"close":71.1,"volume":2813822,"rsi_14":66.67,"sma_20":76.12,"sma_60":75.72,"sma_120":77.35},{"date":"2025-03-06","open":70.95,"high":71.04,"low":70.5,"close":70.72,"volume":2140412,"rsi_14":55.81,"sma_20":76.12,"sma_60":75.67,"sma_120":77.31},{"date":"2025-03-07","open":71.07,"high":71.12,"low":70.45,"close":70.56,"volume":1509821,"rsi_14":50.97,"sma_20":76.12,"sma_60":75.61,"sma_120":77.26},{"date":"2025-03-10","open":70.84,"high":71.2,"low":70.74,"close":70.83,"volume":2814923,"rsi_14":59.47,"sma_20":76.15,"sma_60":75.57,"sma_120":77.22},{"date":"2025-03-11","open":70.71,"high":70.8,"low":70.11,"close":70.18,"volume":2763496,"rsi_14":51.88,"sma_20":76.16,"sma_60":75.52,"sma_120":77.16},{"date":"2025-03-12","open":70.25,"high":70.25,"low":69.81,"close":69.89,"volume":1332150,"rsi_14":46.81,"sma_20":76.16,"sma_60":75.47,"sma_120":77.1},{"date":"2025-03-13","open":69.67,"high":70.24,"low":69.4,"close":70.2,"volume":1302738,"rsi_14":46.04,"sma_20":76.21,"sma_60":75.44,"sma_120":77.05},{"date":"2025-03-14","open":70.17,"high":70.43,"low":69.95,"close":70.2,"volume":1158538,"rsi_14":43.4,"sma_20":76.21,"sma_60":75.42,"sma_120":77.0},{"date":"2025-03-17","open":70.54,"high":70.82,"low":70.41,"close":70.46,"volume":1488487,"rsi_14":35.9,"sma_20":76.21,"sma_60":75.4,"sma_120":76.95},{"date":"2025-03-18","open":70.4,"high":70.87,"low":70.22,"close":70.63,"volume":2433432,"rsi_14":34.78,"sma_20":76.25,"sma_60":75.38,"sma_120":76.91},{"date":"2025-03-19","open":70.67,"high":71.28,"low":70.57,"close":71.17,"volume":1388216,"rsi_14":47.3,"sma_20":76.31,"sma_60":75.4,"sma_120":76.86},{"date":"2025-03-20","open":71.55,"high":71.76,"low":70.95,"close":70.98,"volume":3841020,"rsi_14":39.77,"sma_20":76.35,"sma_60":75.42,"sma_120":76.83},{"date":"2025-03-21","open":71.03,"high":71.09,"low":70.68,"close":70.76,"volume":3627660,"rsi_14":36.62,"sma_20":76.36,"sma_60":75.43,"sma_120":76.79},{"date":"2025-03-24","open":70.71,"high":70.71,"low":70.23,"close":70.25,"volume":2318088,"rsi_14":36.46,"sma_20":76.33,"sma_60":75.44,"sma_120":76.74},{"date":"2025-03-25","open":70.34,"high":70.56,"low":70.17,"close":70.36,"volume":2244747,"rsi_14":40.87,"sma_20":76.26,"sma_60":75.45,"sma_120":76.69},{"date":"2025-03-26","open":70.22,"high":70.22,"low":69.82,"close":69.87,"volume":1243778,"rsi_14":39.87,"sma_20":76.15,"sma_60":75.45,"sma_120":76.64},{"date":"2025-03-27","open":69.67,"high":69.69,"low":69.5,"close":69.66,"volume":1483450,"rsi_14":39.34,"sma_20":76.05,"sma_60":75.45,"sma_120":76.59},{"date":"2025-03-28","open":70.23,"high":70.27,"low":69.92,"close":70.24,"volume":2140890,"rsi_14":43.44,"sma_20":75.97,"sma_60":75.46,"sma_120":76.55},{"date":"2025-03-31","open":70.59,"high":70.65,"low":70.12,"close":70.51,"volume":5408361,"rsi_14":54.02,"sma_20":75.89,"sma_60":75.48,"sma_120":76.51},{"date":"2025-04-01","open":70.71,"high":71.12,"low":70.71,"close":70.89,"volume":3114746,"rsi_14":58.53,"sma_20":75.85,"sma_60":75.5,"sma_120":76.49},{"date":"2025-04-02","open":71.37,"high":71.37,"low":70.62,"close":71.14,"volume":1540489,"rsi_14":57.93,"sma_20":75.83,"sma_60":75.53,"sma_120":76.46},{"date":"2025-04-03","open":71.35,"high":71.64,"low":70.77,"close":70.83,"volume":6789840,"rsi_14":53.56,"sma_20":75.82,"sma_60":75.55,"sma_120":76.43},{"date":"2025-04-04","open":71.3,"high":71.46,"low":70.83,"close":71.04,"volume":5504650,"rsi_14":53.03,"sma_20":75.83,"sma_60":75.59,"sma_120":76.4},{"date":"2025-04-07","open":69.84,"high":70.43,"low":68.84,"close":69.02,"volume":4836899,"rsi_14":33.85,"sma_20":75.71,"sma_60":75.6,"sma_120":76.36},{"date":"2025-04-08","open":69.17,"high":69.17,"low":67.14,"close":67.37,"volume":6338819,"rsi_14":20.89,"sma_20":75.54,"sma_60":75.58,"sma_120":76.3},{"date":"2025-04-09","open":66.07,"high":69.4,"low":66.05,"close":69.37,"volume":6841230,"rsi_14":39.1,"sma_20":75.5,"sma_60":75.6,"sma_120":76.26},{"date":"2025-04-10","open":68.11,"high":68.43,"low":67.16,"close":67.31,"volume":6889322,"rsi_14":32.41,"sma_20":75.33,"sma_60":75.58,"sma_120":76.19},{"date":"2025-04-11","open":66.77,"high":67.77,"low":65.9,"close":67.61,"volume":2572135,"rsi_14":35.9,"sma_20":75.17,"sma_60":75.55,"sma_120":76.14},{"date":"2025-04-14","open":68.32,"high":68.32,"low":67.67,"close":68.05,"volume":1976783,"rsi_14":37.89,"sma_20":75.02,"sma_60":75.52,"sma_120":76.09},{"date":"2025-04-15","open":68.05,"high":68.69,"low":67.93,"close":68.55,"volume":3262648,"rsi_14":42.4,"sma_20":74.89,"sma_60":75.5,"sma_120":76.05},{"date":"2025-04-16","open":68.56,"high":68.87,"low":68.33,"close":68.87,"volume":3816737,"rsi_14":44.9,"sma_20":74.75,"sma_60":75.47,"sma_120":76.02},{"date":"2025-04-17","open":68.87,"high":68.91,"low":68.44,"close":68.61,"volume":1154029,"rsi_14":40.81,"sma_20":74.61,"sma_60":75.45,"sma_120":75.99},{"date":"2025-04-21","open":68.18,"high":68.18,"low":67.31,"close":67.43,"volume":1574078,"rsi_14":35.22,"sma_20":74.41,"sma_60":75.41,"sma_120":75.94},{"date":"2025-04-22","open":67.95,"high":68.12,"low":67.71,"close":67.74,"volume":5032485,"rsi_14":36.65,"sma_20":74.26,"sma_60":75.37,"sma_120":75.9},{"date":"2025-04-23","open":69.5,"high":69.65,"low":68.3,"close":68.37,"volume":5202082,"rsi_14":38.64,"sma_20":74.14,"sma_60":75.33,"sma_120":75.86},{"date":"2025-04-24","open":68.89,"high":69.38,"low":68.81,"close":69.24,"volume":22129904,"rsi_14":43.78,"sma_20":74.08,"sma_60":75.31,"sma_120":75.84},{"date":"2025-04-25","open":69.71,"high":69.88,"low":69.52,"close":69.78,"volume":1438195,"rsi_14":45.18,"sma_20":74.07,"sma_60":75.3,"sma_120":75.81},{"date":"2025-04-28","open":69.67,"high":70.02,"low":69.66,"close":69.96,"volume":2647152,"rsi_14":54.2,"sma_20":74.04,"sma_60":75.29,"sma_120":75.79},{"date":"2025-04-29","open":69.75,"high":70.17,"low":69.72,"close":70.15,"volume":4448739,"rsi_14":64.18,"sma_20":74.0,"sma_60":75.29,"sma_120":75.78},{"date":"2025-04-30","open":69.73,"high":69.88,"low":69.39,"close":69.54,"volume":3873812,"rsi_14":51.0,"sma_20":73.93,"sma_60":75.28,"sma_120":75.76},{"date":"2025-05-01","open":69.77,"high":69.77,"low":69.05,"close":69.19,"volume":2896427,"rsi_14":61.07,"sma_20":73.81,"sma_60":75.25,"sma_120":75.73},{"date":"2025-05-02","open":68.89,"high":69.06,"low":68.77,"close":68.97,"volume":2102952,"rsi_14":57.49,"sma_20":73.69,"sma_60":75.21,"sma_120":75.7},{"date":"2025-05-05","open":69.02,"high":69.02,"low":68.39,"close":68.73,"volume":2323876,"rsi_14":52.57,"sma_20":73.55,"sma_60":75.17,"sma_120":75.67},{"date":"2025-05-06","open":68.47,"high":68.86,"low":68.28,"close":68.84,"volume":2456206,"rsi_14":49.71,"sma_20":73.52,"sma_60":75.13,"sma_120":75.62},{"date":"2025-05-07","open":69.15,"high":69.27,"low":68.93,"close":69.11,"volume":3155765,"rsi_14":49.33,"sma_20":73.6,"sma_60":75.1,"sma_120":75.59},{"date":"2025-05-08","open":69.26,"high":69.34,"low":68.66,"close":68.68,"volume":2123158,"rsi_14":48.05,"sma_20":73.54,"sma_60":75.07,"sma_120":75.55},{"date":"2025-05-09","open":68.84,"high":68.97,"low":68.61,"close":68.63,"volume":2282384,"rsi_14":58.14,"sma_20":73.6,"sma_60":75.04,"sma_120":75.53},{"date":"2025-05-12","open":68.79,"high":68.94,"low":68.61,"close":68.66,"volume":15704252,"rsi_14":55.9,"sma_20":73.64,"sma_60":75.01,"sma_120":75.5},{"date":"2025-05-13","open":68.66,"high":68.78,"low":68.42,"close":68.66,"volume":3356200,"rsi_14":49.47,"sma_20":73.65,"sma_60":74.96,"sma_120":75.47},{"date":"2025-05-14","open":68.56,"high":68.64,"low":68.12,"close":68.17,"volume":1307055,"rsi_14":32.72,"sma_20":73.61,"sma_60":74.92,"sma_120":75.44},{"date":"2025-05-15","open":68.33,"high":68.85,"low":68.23,"close":68.74,"volume":2834941,"rsi_14":33.18,"sma_20":73.59,"sma_60":74.88,"sma_120":75.4},{"date":"2025-05-16","open":69.11,"high":69.25,"low":68.82,"close":68.98,"volume":2313333,"rsi_14":34.23,"sma_20":73.59,"sma_60":74.85,"sma_120":75.38},{"date":"2025-05-19","open":67.96,"high":69.01,"low":67.93,"close":68.97,"volume":3764686,"rsi_14":31.06,"sma_20":73.66,"sma_60":74.81,"sma_120":75.35},{"date":"2025-05-20","open":68.67,"high":68.72,"low":68.37,"close":68.6,"volume":1453934,"rsi_14":33.0,"sma_20":73.68,"sma_60":74.76,"sma_120":75.32},{"date":"2025-05-21","open":68.08,"high":68.34,"low":67.31,"close":67.39,"volume":2280325,"rsi_14":28.95,"sma_20":73.61,"sma_60":74.67,"sma_120":75.27},{"date":"2025-05-22","open":67.26,"high":67.96,"low":67.07,"close":67.9,"volume":9082118,"rsi_14":38.19,"sma_20":73.52,"sma_60":74.58,"sma_120":75.22},{"date":"2025-05-23","open":68.14,"high":68.14,"low":67.79,"close":67.93,"volume":2210586,"rsi_14":40.86,"sma_20":73.41,"sma_60":74.51,"sma_120":75.17},{"date":"2025-05-27","open":68.67,"high":69.12,"low":68.47,"close":68.99,"volume":2347384,"rsi_14":51.41,"sma_20":73.34,"sma_60":74.45,"sma_120":75.13},{"date":"2025-05-28","open":68.79,"high":68.88,"low":68.43,"close":68.76,"volume":2661638,"rsi_14":46.62,"sma_20":73.25,"sma_60":74.38,"sma_120":75.08},{"date":"2025-05-29","open":69.09,"high":69.33,"low":68.95,"close":69.23,"volume":1700178,"rsi_14":55.12,"sma_20":73.21,"sma_60":74.33,"sma_120":75.04},{"date":"2025-05-30","open":69.18,"high":69.47,"low":69.12,"close":69.45,"volume":2291206,"rsi_14":57.53,"sma_20":73.23,"sma_60":74.29,"sma_120":75.0},{"date":"2025-06-02","open":69.01,"high":69.11,"low":68.76,"close":69.09,"volume":10477592,"rsi_14":50.69,"sma_20":73.21,"sma_60":74.24,"sma_120":74.95},{"date":"2025-06-03","open":69.29,"high":69.49,"low":69.1,"close":69.23,"volume":2868634,"rsi_14":51.8,"sma_20":73.22,"sma_60":74.2,"sma_120":74.91},{"date":"2025-06-04","open":69.76,"high":70.14,"low":69.63,"close":69.98,"volume":2348173,"rsi_14":61.21,"sma_20":73.26,"sma_60":74.17,"sma_120":74.87},{"date":"2025-06-05","open":70.03,"high":70.13,"low":69.74,"close":69.77,"volume":1970079,"rsi_14":55.56,"sma_20":73.28,"sma_60":74.14,"sma_120":74.83},{"date":"2025-06-06","open":69.61,"high":69.68,"low":69.27,"close":69.29,"volume":2821424,"rsi_14":49.71,"sma_20":73.29,"sma_60":74.11,"sma_120":74.79},{"date":"2025-06-09","open":69.17,"high":69.66,"low":69.17,"close":69.51,"volume":2954168,"rsi_14":51.42,"sma_20":73.32,"sma_60":74.08,"sma_120":74.76},{"date":"2025-06-10","open":69.92,"high":69.97,"low":69.55,"close":69.82,"volume":2208907,"rsi_14":56.67,"sma_20":73.37,"sma_60":74.06,"sma_120":74.74},{"date":"2025-06-11","open":69.83,"high":70.23,"low":69.77,"close":70.03,"volume":3129903,"rsi_14":70.68,"sma_20":73.42,"sma_60":74.03,"sma_120":74.71},{"date":"2025-06-12","open":70.4,"high":70.72,"low":70.29,"close":70.68,"volume":2500985,"rsi_14":71.4,"sma_20":73.54,"sma_60":74.01,"sma_120":74.7},{"date":"2025-06-13","open":70.55,"high":70.55,"low":69.74,"close":70.05,"volume":1480348,"rsi_14":64.07,"sma_20":73.59,"sma_60":73.98,"sma_120":74.69},{"date":"2025-06-16","open":70.02,"high":70.33,"low":69.74,"close":69.75,"volume":2122772,"rsi_14":53.75,"sma_20":73.61,"sma_60":73.94,"sma_120":74.68},{"date":"2025-06-17","open":70.06,"high":70.26,"low":69.86,"close":70.18,"volume":1148280,"rsi_14":59.41,"sma_20":73.65,"sma_60":73.91,"sma_120":74.67},{"date":"2025-06-18","open":70.37,"high":70.55,"low":70.07,"close":70.25,"volume":1152483,"rsi_14":56.38,"sma_20":73.72,"sma_60":73.89,"sma_120":74.66},{"date":"2025-06-20","open":70.07,"high":70.44,"low":69.88,"close":70.28,"volume":1561700,"rsi_14":54.7,"sma_20":73.86,"sma_60":73.87,"sma_120":74.66},{"date":"2025-06-23","open":70.6,"high":70.74,"low":70.38,"close":70.41,"volume":2028929,"rsi_14":64.52,"sma_20":73.97,"sma_60":73.86,"sma_120":74.65},{"date":"2025-06-24","open":70.25,"high":71.01,"low":70.25,"close":70.88,"volume":4700874,"rsi_14":66.92,"sma_20":74.11,"sma_60":73.86,"sma_120":74.66},{"date":"2025-06-25","open":70.81,"high":70.83,"low":70.47,"close":70.77,"volume":3033526,"rsi_14":59.38,"sma_20":74.19,"sma_60":73.86,"sma_120":74.66},{"date":"2025-06-26","open":70.82,"high":71.08,"low":70.54,"close":71.07,"volume":3884471,"rsi_14":65.07,"sma_20":74.29,"sma_60":73.85,"sma_120":74.66},{"date":"2025-06-27","open":71.02,"high":71.28,"low":70.74,"close":70.88,"volume":1551706,"rsi_14":69.63,"sma_20":74.36,"sma_60":73.84,"sma_120":74.67},{"date":"2025-06-30","open":71.14,"high":71.65,"low":71.13,"close":71.54,"volume":6639755,"rsi_14":72.63,"sma_20":74.45,"sma_60":73.83,"sma_120":74.68},{"date":"2025-07-01","open":71.72,"high":71.84,"low":71.43,"close":71.79,"volume":2070640,"rsi_14":69.49,"sma_20":74.58,"sma_60":73.83,"sma_120":74.69},{"date":"2025-07-02","open":71.34,"high":71.69,"low":71.2,"close":71.69,"volume":2713362,"rsi_14":66.21,"sma_20":74.69,"sma_60":73.82,"sma_120":74.71},{"date":"2025-07-03","open":71.6,"high":71.61,"low":71.33,"close":71.39,"volume":1976787,"rsi_14":55.25,"sma_20":74.75,"sma_60":73.85,"sma_120":74.72},{"date":"2025-07-07","open":71.13,"high":71.24,"low":70.55,"close":70.69,"volume":1769446,"rsi_14":54.3,"sma_20":74.78,"sma_60":73.89,"sma_120":74.73},{"date":"2025-07-08","open":70.54,"high":70.54,"low":70.31,"close":70.49,"volume":4718971,"rsi_14":55.67,"sma_20":74.83,"sma_60":73.89,"sma_120":74.74},{"date":"2025-07-09","open":70.62,"high":71.07,"low":70.6,"close":71.06,"volume":1386310,"rsi_14":57.28,"sma_20":74.9,"sma_60":73.94,"sma_120":74.76},{"date":"2025-07-10","open":71.09,"high":71.24,"low":70.82,"close":71.14,"volume":1885832,"rsi_14":57.28,"sma_20":74.95,"sma_60":73.98,"sma_120":74.77},{"date":"2025-07-11","open":70.73,"high":70.73,"low":70.3,"close":70.39,"volume":1483384,"rsi_14":47.75,"sma_20":74.95,"sma_60":74.01,"sma_120":74.76},{"date":"2025-07-14","open":70.24,"high":70.47,"low":70.13,"close":70.33,"volume":1275011,"rsi_14":45.63,"sma_20":74.92,"sma_60":74.02,"sma_120":74.76},{"date":"2025-07-15","open":70.66,"high":70.66,"low":69.92,"close":70.0,"volume":2343097,"rsi_14":36.48,"sma_20":74.9,"sma_60":74.02,"sma_120":74.75},{"date":"2025-07-16","open":70.21,"high":70.42,"low":69.45,"close":70.05,"volume":3522773,"rsi_14":38.04,"sma_20":74.9,"sma_60":74.03,"sma_120":74.74},{"date":"2025-07-17","open":70.07,"high":70.4,"low":70.07,"close":70.28,"volume":1749463,"rsi_14":36.95,"sma_20":74.89,"sma_60":74.07,"sma_120":74.74},{"date":"2025-07-18","open":70.63,"high":70.63,"low":70.27,"close":70.38,"volume":1674375,"rsi_14":40.27,"sma_20":74.88,"sma_60":74.09,"sma_120":74.73},{"date":"2025-07-21","open":71.01,"high":71.14,"low":70.79,"close":70.82,"volume":1756096,"rsi_14":36.99,"sma_20":74.89,"sma_60":74.12,"sma_120":74.72},{"date":"2025-07-22","open":70.94,"high":71.16,"low":70.81,"close":71.05,"volume":2600816,"rsi_14":41.06,"sma_20":74.9,"sma_60":74.13,"sma_120":74.72},{"date":"2025-07-23","open":70.93,"high":70.99,"low":70.78,"close":70.93,"volume":1365276,"rsi_14":40.87,"sma_20":74.89,"sma_60":74.14,"sma_120":74.72},{"date":"2025-07-24","open":70.72,"high":71.08,"low":70.49,"close":70.84,"volume":2207372,"rsi_14":43.03,"sma_20":74.88,"sma_60":74.14,"sma_120":74.71},{"date":"2025-07-25","open":70.95,"high":71.26,"low":70.78,"close":71.21,"volume":1928146,"rsi_14":57.22,"sma_20":74.87,"sma_60":74.14,"sma_120":74.71},{"date":"2025-07-28","open":71.17,"high":71.17,"low":70.89,"close":70.94,"volume":1355222,"rsi_14":56.04,"sma_20":74.85,"sma_60":74.14,"sma_120":74.71},{"date":"2025-07-29","open":70.89,"high":71.4,"low":70.77,"close":71.37,"volume":7207990,"rsi_14":58.39,"sma_20":74.85,"sma_60":74.18,"sma_120":74.71},{"date":"2025-07-30","open":71.01,"high":71.24,"low":70.86,"close":71.01,"volume":2525637,"rsi_14":52.61,"sma_20":74.82,"sma_60":74.21,"sma_120":74.71},{"date":"2025-07-31","open":71.31,"high":71.41,"low":71.0,"close":71.04,"volume":4644279,"rsi_14":64.38,"sma_20":74.81,"sma_60":74.24,"sma_120":74.7},{"date":"2025-08-01","open":71.58,"high":71.8,"low":71.31,"close":71.72,"volume":7275637,"rsi_14":68.12,"sma_20":74.82,"sma_60":74.28,"sma_120":74.7},{"date":"2025-08-04","open":71.81,"high":72.04,"low":71.75,"close":71.93,"volume":3878862,"rsi_14":76.33,"sma_20":74.89,"sma_60":74.32,"sma_120":74.71},{"date":"2025-08-05","open":71.92,"high":72.15,"low":71.76,"close":72.11,"volume":5522616,"rsi_14":77.18,"sma_20":74.97,"sma_60":74.36,"sma_120":74.72},{"date":"2025-08-06","open":71.98,"high":72.07,"low":71.3,"close":72.0,"volume":7856106,"rsi_14":73.47,"sma_20":75.01,"sma_60":74.41,"sma_120":74.73},{"date":"2025-08-07","open":72.1,"high":72.29,"low":71.87,"close":71.95,"volume":5175000,"rsi_14":71.51,"sma_20":75.05,"sma_60":74.46,"sma_120":74.73},{"date":"2025-08-08","open":71.81,"high":71.88,"low":71.55,"close":71.62,"volume":5622526,"rsi_14":61.0,"sma_20":75.12,"sma_60":74.5,"sma_120":74.73},{"date":"2025-08-11","open":71.79,"high":71.92,"low":71.67,"close":71.79,"volume":3828160,"rsi_14":60.34,"sma_20":75.19,"sma_60":74.55,"sma_120":74.73},{"date":"2025-08-12","open":71.65,"high":71.82,"low":71.41,"close":71.79,"volume":14951436,"rsi_14":62.65,"sma_20":75.28,"sma_60":74.59,"sma_120":74.74},{"date":"2025-08-13","open":72.17,"high":72.39,"low":72.13,"close":72.32,"volume":10876034,"rsi_14":69.43,"sma_20":75.4,"sma_60":74.64,"sma_120":74.74},{"date":"2025-08-14","open":72.27,"high":72.27,"low":71.86,"close":72.0,"volume":5379595,"rsi_14":60.26,"sma_20":75.49,"sma_60":74.68,"sma_120":74.74},{"date":"2025-08-15","open":71.92,"high":71.97,"low":71.7,"close":71.79,"volume":4444275,"rsi_14":61.39,"sma_20":75.56,"sma_60":74.72,"sma_120":74.74},{"date":"2025-08-18","open":71.95,"high":71.95,"low":71.47,"close":71.57,"volume":3229373,"rsi_14":46.67,"sma_20":75.6,"sma_60":74.78,"sma_120":74.72},{"date":"2025-08-19","open":71.64,"high":71.85,"low":71.62,"close":71.77,"volume":3297640,"rsi_14":56.38,"sma_20":75.63,"sma_60":74.84,"sma_120":74.71},{"date":"2025-08-20","open":71.79,"high":71.86,"low":71.63,"close":71.79,"volume":2431618,"rsi_14":56.38,"sma_20":75.68,"sma_60":74.89,"sma_120":74.7},{"date":"2025-08-21","open":71.63,"high":71.63,"low":71.25,"close":71.43,"volume":2596174,"rsi_14":45.1,"sma_20":75.7,"sma_60":74.92,"sma_120":74.69},{"date":"2025-08-22","open":71.73,"high":72.26,"low":71.65,"close":72.14,"volume":3193445,"rsi_14":53.07,"sma_20":75.75,"sma_60":74.97,"sma_120":74.68},{"date":"2025-08-25","open":72.0,"high":72.13,"low":71.87,"close":71.92,"volume":3544770,"rsi_14":47.24,"sma_20":75.8,"sma_60":75.01,"sma_120":74.67},{"date":"2025-08-26","open":71.83,"high":71.91,"low":71.55,"close":71.89,"volume":2775539,"rsi_14":48.31,"sma_20":75.81,"sma_60":75.04,"sma_120":74.66},{"date":"2025-08-27","open":71.56,"high":71.88,"low":71.43,"close":71.83,"volume":6570872,"rsi_14":48.31,"sma_20":75.83,"sma_60":75.08,"sma_120":74.66},{"date":"2025-08-28","open":72.0,"high":72.15,"low":71.85,"close":72.02,"volume":3562518,"rsi_14":56.18,"sma_20":75.86,"sma_60":75.12,"sma_120":74.66},{"date":"2025-08-29","open":71.87,"high":71.87,"low":71.48,"close":71.54,"volume":3443599,"rsi_14":46.38,"sma_20":75.85,"sma_60":75.14,"sma_120":74.65},{"date":"2025-09-02","open":71.12,"high":71.19,"low":70.95,"close":71.18,"volume":4780028,"rsi_14":38.96,"sma_20":75.79,"sma_60":75.15,"sma_120":74.65},{"date":"2025-09-03","open":71.48,"high":72.01,"low":71.28,"close":71.91,"volume":3611791,"rsi_14":41.72,"sma_20":75.77,"sma_60":75.19,"sma_120":74.65},{"date":"2025-09-04","open":72.28,"high":72.58,"low":72.1,"close":72.56,"volume":4209618,"rsi_14":52.5,"sma_20":75.78,"sma_60":75.23,"sma_120":74.66},{"date":"2025-09-05","open":73.26,"high":73.41,"low":73.14,"close":73.32,"volume":3619660,"rsi_14":61.36,"sma_20":75.83,"sma_60":75.28,"sma_120":74.67},{"date":"2025-09-08","open":73.7,"high":73.94,"low":73.66,"close":73.86,"volume":4367959,"rsi_14":67.51,"sma_20":75.93,"sma_60":75.33,"sma_120":74.68},{"date":"2025-09-09","open":73.75,"high":73.83,"low":73.4,"close":73.71,"volume":7312041,"rsi_14":64.62,"sma_20":76.02,"sma_60":75.38,"sma_120":74.69},{"date":"2025-09-10","open":73.8,"high":74.35,"low":73.8,"close":74.04,"volume":7037016,"rsi_14":66.4,"sma_20":76.12,"sma_60":75.43,"sma_120":74.7},{"date":"2025-09-11","open":74.26,"high":74.7,"low":74.19,"close":74.6,"volume":5222377,"rsi_14":73.47,"sma_20":76.22,"sma_60":75.51,"sma_120":74.72},{"date":"2025-09-12","open":74.37,"high":74.45,"low":74.09,"close":74.38,"volume":3246437,"rsi_14":67.24,"sma_20":76.33,"sma_60":75.57,"sma_120":74.74},{"date":"2025-09-15","open":74.49,"high":74.81,"low":74.49,"close":74.71,"volume":2842037,"rsi_14":71.74,"sma_20":76.47,"sma_60":75.63,"sma_120":74.76},{"date":"2025-09-16","open":74.69,"high":74.73,"low":74.5,"close":74.63,"volume":2858388,"rsi_14":71.03,"sma_20":76.61,"sma_60":75.7,"sma_120":74.78},{"date":"2025-09-17","open":74.86,"high":75.0,"low":74.22,"close":74.47,"volume":3709112,"rsi_14":69.76,"sma_20":76.74,"sma_60":75.76,"sma_120":74.81},{"date":"2025-09-18","open":74.08,"high":74.23,"low":73.86,"close":74.12,"volume":4033617,"rsi_14":64.82,"sma_20":76.84,"sma_60":75.8,"sma_120":74.83},{"date":"2025-09-19","open":73.95,"high":74.13,"low":73.86,"close":74.04,"volume":2317370,"rsi_14":69.44,"sma_20":76.96,"sma_60":75.85,"sma_120":74.85},{"date":"2025-09-22","open":73.94,"high":73.94,"low":73.66,"close":73.75,"volume":2691815,"rsi_14":74.64,"sma_20":77.03,"sma_60":75.88,"sma_120":74.87},{"date":"2025-09-23","open":73.92,"high":74.0,"low":73.74,"close":73.99,"volume":3704404,"rsi_14":72.03,"sma_20":77.12,"sma_60":75.92,"sma_120":74.88},{"date":"2025-09-24","open":73.76,"high":73.87,"low":73.44,"close":73.6,"volume":4741588,"rsi_14":61.62,"sma_20":77.19,"sma_60":75.95,"sma_120":74.89},{"date":"2025-09-25","open":73.49,"high":73.49,"low":73.06,"close":73.48,"volume":4460825,"rsi_14":51.99,"sma_20":77.26,"sma_60":75.97,"sma_120":74.9},{"date":"2025-09-26","open":73.54,"high":73.84,"low":73.4,"close":73.6,"volume":4130470,"rsi_14":46.24,"sma_20":77.33,"sma_60":76.0,"sma_120":74.91},{"date":"2025-09-29","open":73.92,"high":74.13,"low":73.84,"close":74.06,"volume":4192203,"rsi_14":54.59,"sma_20":77.45,"sma_60":76.04,"sma_120":74.94},{"date":"2025-09-30","open":74.1,"high":74.27,"low":73.77,"close":73.9,"volume":4973914,"rsi_14":48.0,"sma_20":77.59,"sma_60":76.09,"sma_120":74.99},{"date":"2025-10-01","open":74.22,"high":74.22,"low":73.96,"close":74.19,"volume":3505401,"rsi_14":38.05,"sma_20":77.69,"sma_60":76.14,"sma_120":75.02},{"date":"2025-10-02","open":74.34,"high":74.45,"low":74.15,"close":74.4,"volume":2405348,"rsi_14":45.11,"sma_20":77.77,"sma_60":76.19,"sma_120":75.06},{"date":"2025-10-03","open":74.54,"high":74.54,"low":74.24,"close":74.32,"volume":3249751,"rsi_14":37.24,"sma_20":77.81,"sma_60":76.23,"sma_120":75.11},{"date":"2025-10-06","open":73.98,"high":74.2,"low":73.88,"close":73.91,"volume":2111757,"rsi_14":33.33,"sma_20":77.79,"sma_60":76.28,"sma_120":75.14},{"date":"2025-10-07","open":74.07,"high":74.18,"low":73.93,"close":74.07,"volume":4313144,"rsi_14":38.58,"sma_20":77.8,"sma_60":76.34,"sma_120":75.18},{"date":"2025-10-08","open":74.34,"high":74.35,"low":74.0,"close":74.04,"volume":5481933,"rsi_14":42.81,"sma_20":77.78,"sma_60":76.39,"sma_120":75.21},{"date":"2025-10-09","open":73.96,"high":73.99,"low":73.73,"close":73.84,"volume":3971813,"rsi_14":41.12,"sma_20":77.72,"sma_60":76.45,"sma_120":75.24},{"date":"2025-10-10","open":74.25,"high":74.32,"low":74.03,"close":74.15,"volume":5440445,"rsi_14":51.47,"sma_20":77.7,"sma_60":76.5,"sma_120":75.28},{"date":"2025-10-13","open":74.13,"high":74.55,"low":73.98,"close":74.48,"volume":1496322,"rsi_14":52.85,"sma_20":77.67,"sma_60":76.56,"sma_120":75.33},{"date":"2025-10-14","open":74.33,"high":74.87,"low":74.23,"close":74.83,"volume":4258161,"rsi_14":65.38,"sma_20":77.66,"sma_60":76.62,"sma_120":75.37},{"date":"2025-10-15","open":75.12,"high":75.31,"low":74.66,"close":74.84,"volume":4986527,"rsi_14":68.33,"sma_20":77.66,"sma_60":76.68,"sma_120":75.41},{"date":"2025-10-16","open":74.8,"high":75.14,"low":74.72,"close":75.08,"volume":3630151,"rsi_14":69.55,"sma_20":77.7,"sma_60":76.74,"sma_120":75.44},{"date":"2025-10-17","open":75.01,"high":75.1,"low":74.85,"close":75.0,"volume":4376736,"rsi_14":62.13,"sma_20":77.73,"sma_60":76.8,"sma_120":75.47},{"date":"2025-10-20","open":75.26,"high":75.32,"low":75.17,"close":75.29,"volume":2170219,"rsi_14":69.82,"sma_20":77.79,"sma_60":76.86,"sma_120":75.5},{"date":"2025-10-21","open":75.59,"high":75.67,"low":75.36,"close":75.38,"volume":4838759,"rsi_14":71.33,"sma_20":77.85,"sma_60":76.92,"sma_120":75.53},{"date":"2025-10-22","open":75.38,"high":75.48,"low":75.21,"close":75.48,"volume":5598567,"rsi_14":70.11,"sma_20":77.93,"sma_60":76.98,"sma_120":75.58},{"date":"2025-10-23","open":75.28,"high":75.5,"low":75.24,"close":75.34,"volume":2229977,"rsi_14":68.4,"sma_20":78.01,"sma_60":77.04,"sma_120":75.62},{"date":"2025-10-24","open":75.57,"high":75.57,"low":75.31,"close":75.45,"volume":3008697,"rsi_14":81.32,"sma_20":78.09,"sma_60":77.09,"sma_120":75.67},{"date":"2025-10-27","open":75.52,"high":75.72,"low":75.33,"close":75.7,"volume":3895237,"rsi_14":81.95,"sma_20":78.16,"sma_60":77.15,"sma_120":75.72},{"date":"2025-10-28","open":75.73,"high":75.77,"low":75.52,"close":75.71,"volume":5277735,"rsi_14":83.27,"sma_20":78.24,"sma_60":77.21,"sma_120":75.76},{"date":"2025-10-29","open":75.66,"high":75.7,"low":75.07,"close":75.15,"volume":3878072,"rsi_14":73.0,"sma_20":78.29,"sma_60":77.25,"sma_120":75.81},{"date":"2025-10-30","open":74.47,"high":74.83,"low":74.36,"close":74.51,"volume":7546881,"rsi_14":55.69,"sma_20":78.3,"sma_60":77.28,"sma_120":75.85},{"date":"2025-10-31","open":74.52,"high":74.58,"low":73.95,"close":73.99,"volume":4262482,"rsi_14":42.82,"sma_20":78.28,"sma_60":77.31,"sma_120":75.88},{"date":"2025-11-03","open":73.76,"high":73.76,"low":73.46,"close":73.6,"volume":5782285,"rsi_14":29.34,"sma_20":78.25,"sma_60":77.33,"sma_120":75.91},{"date":"2025-11-04","open":73.56,"high":74.05,"low":73.53,"close":73.8,"volume":8081358,"rsi_14":32.77,"sma_20":78.22,"sma_60":77.34,"sma_120":75.95},{"date":"2025-11-05","open":73.76,"high":73.79,"low":73.43,"close":73.46,"volume":3612822,"rsi_14":26.0,"sma_20":78.17,"sma_60":77.36,"sma_120":75.97},{"date":"2025-11-06","open":73.86,"high":73.97,"low":73.74,"close":73.97,"volume":6646761,"rsi_14":34.83,"sma_20":78.16,"sma_60":77.37,"sma_120":76.0},{"date":"2025-11-07","open":73.65,"high":73.77,"low":73.51,"close":73.69,"volume":6616832,"rsi_14":28.48,"sma_20":78.12,"sma_60":77.38,"sma_120":76.03},{"date":"2025-11-10","open":73.75,"high":73.9,"low":73.68,"close":73.76,"volume":4430692,"rsi_14":28.17,"sma_20":78.07,"sma_60":77.4,"sma_120":76.06},{"date":"2025-11-11","open":74.04,"high":74.24,"low":73.95,"close":74.22,"volume":2174534,"rsi_14":33.6,"sma_20":78.02,"sma_60":77.43,"sma_120":76.11},{"date":"2025-11-12","open":74.14,"high":74.19,"low":74.0,"close":74.08,"volume":3565350,"rsi_14":33.6,"sma_20":77.96,"sma_60":77.45,"sma_120":76.15},{"date":"2025-11-13","open":73.73,"high":73.88,"low":73.49,"close":73.49,"volume":4291662,"rsi_14":28.44,"sma_20":77.86,"sma_60":77.47,"sma_120":76.18},{"date":"2025-11-14","open":73.65,"high":73.65,"low":73.16,"close":73.17,"volume":5238445,"rsi_14":23.39,"sma_20":77.75,"sma_60":77.48,"sma_120":76.2},{"date":"2025-11-17","open":73.26,"high":73.51,"low":73.18,"close":73.27,"volume":5271874,"rsi_14":24.74,"sma_20":77.63,"sma_60":77.48,"sma_120":76.23},{"date":"2025-11-18","open":73.36,"high":73.41,"low":73.14,"close":73.25,"volume":4260377,"rsi_14":27.43,"sma_20":77.5,"sma_60":77.49,"sma_120":76.25},{"date":"2025-11-19","open":73.42,"high":73.55,"low":73.2,"close":73.26,"volume":4156487,"rsi_14":31.7,"sma_20":77.37,"sma_60":77.5,"sma_120":76.27},{"date":"2025-11-20","open":73.49,"high":73.65,"low":73.28,"close":73.36,"volume":5148045,"rsi_14":37.72,"sma_20":77.25,"sma_60":77.51,"sma_120":76.29},{"date":"2025-11-21","open":73.68,"high":73.68,"low":73.39,"close":73.65,"volume":4030229,"rsi_14":50.7,"sma_20":77.13,"sma_60":77.52,"sma_120":76.32},{"date":"2025-11-24","open":74.02,"high":74.19,"low":73.9,"close":74.15,"volume":4705803,"rsi_14":54.62,"sma_20":77.04,"sma_60":77.55,"sma_120":76.35},{"date":"2025-11-25","open":74.26,"high":74.65,"low":74.23,"close":74.41,"volume":5257577,"rsi_14":62.99,"sma_20":76.95,"sma_60":77.59,"sma_120":76.37},{"date":"2025-11-26","open":74.47,"high":74.83,"low":74.29,"close":74.81,"volume":5040753,"rsi_14":61.89,"sma_20":76.92,"sma_60":77.63,"sma_120":76.41},{"date":"2025-11-28","open":74.68,"high":74.76,"low":74.39,"close":74.6,"volume":4994353,"rsi_14":63.09,"sma_20":76.9,"sma_60":77.66,"sma_120":76.44},{"date":"2025-12-01","open":73.83,"high":74.01,"low":73.78,"close":73.95,"volume":7313560,"rsi_14":48.36,"sma_20":76.87,"sma_60":77.65,"sma_120":76.47},{"date":"2025-12-02","open":73.88,"high":74.12,"low":73.85,"close":73.98,"volume":5868480,"rsi_14":42.86,"sma_20":76.87,"sma_60":77.64,"sma_120":76.49},{"date":"2025-12-03","open":74.06,"high":74.3,"low":73.99,"close":74.22,"volume":3830920,"rsi_14":47.63,"sma_20":76.88,"sma_60":77.63,"sma_120":76.5},{"date":"2025-12-04","open":74.19,"high":74.19,"low":73.92,"close":74.04,"volume":2168065,"rsi_14":53.03,"sma_20":76.89,"sma_60":77.61,"sma_120":76.52},{"date":"2025-12-05","open":74.1,"high":74.1,"low":73.76,"close":73.92,"volume":2610145,"rsi_14":56.15,"sma_20":76.87,"sma_60":77.58,"sma_120":76.55},{"date":"2025-12-08","open":73.99,"high":73.99,"low":73.49,"close":73.74,"volume":5165023,"rsi_14":52.05,"sma_20":76.86,"sma_60":77.56,"sma_120":76.56},{"date":"2025-12-09","open":73.99,"high":74.01,"low":73.56,"close":73.66,"volume":4672798,"rsi_14":51.08,"sma_20":76.83,"sma_60":77.52,"sma_120":76.58},{"date":"2025-12-10","open":73.66,"high":74.14,"low":73.62,"close":74.06,"volume":4856396,"rsi_14":55.93,"sma_20":76.81,"sma_60":77.49,"sma_120":76.6},{"date":"2025-12-11","open":74.27,"high":74.37,"low":73.85,"close":73.9,"volume":5191888,"rsi_14":52.62,"sma_20":76.78,"sma_60":77.47,"sma_120":76.61},{"date":"2025-12-12","open":73.9,"high":73.9,"low":73.06,"close":73.17,"volume":4857504,"rsi_14":40.99,"sma_20":76.75,"sma_60":77.43,"sma_120":76.62},{"date":"2025-12-15","open":73.39,"high":73.54,"low":73.17,"close":73.24,"volume":3609193,"rsi_14":34.83,"sma_20":76.73,"sma_60":77.4,"sma_120":76.63},{"date":"2025-12-16","open":73.24,"high":73.52,"low":73.09,"close":73.47,"volume":7602581,"rsi_14":34.37,"sma_20":76.73,"sma_60":77.38,"sma_120":76.63},{"date":"2025-12-17","open":73.31,"high":73.54,"low":73.29,"close":73.37,"volume":2805218,"rsi_14":26.29,"sma_20":76.72,"sma_60":77.36,"sma_120":76.64},{"date":"2025-12-18","open":73.78,"high":73.87,"low":73.55,"close":73.7,"volume":4415860,"rsi_14":27.87,"sma_20":76.71,"sma_60":77.33,"sma_120":76.64},{"date":"2025-12-19","open":73.66,"high":73.69,"low":73.44,"close":73.48,"volume":3162913,"rsi_14":35.54,"sma_20":76.68,"sma_60":77.31,"sma_120":76.64},{"date":"2025-12-22","open":73.52,"high":73.54,"low":73.36,"close":73.44,"volume":2284984,"rsi_14":34.15,"sma_20":76.63,"sma_60":77.29,"sma_120":76.64},{"date":"2025-12-23","open":73.26,"high":73.67,"low":73.25,"close":73.63,"volume":3057939,"rsi_14":32.98,"sma_20":76.57,"sma_60":77.26,"sma_120":76.65},{"date":"2025-12-24","open":73.78,"high":74.03,"low":73.73,"close":74.0,"volume":1401891,"rsi_14":43.56,"sma_20":76.52,"sma_60":77.24,"sma_120":76.66},{"date":"2025-12-26","open":74.06,"high":74.15,"low":73.77,"close":73.95,"volume":1893950,"rsi_14":44.59,"sma_20":76.44,"sma_60":77.22,"sma_120":76.68},{"date":"2025-12-29","open":73.92,"high":74.05,"low":73.86,"close":74.04,"volume":2557113,"rsi_14":49.31,"sma_20":76.37,"sma_60":77.19,"sma_120":76.69},{"date":"2025-12-30","open":73.88,"high":74.01,"low":73.74,"close":73.92,"volume":1864191,"rsi_14":48.63,"sma_20":76.35,"sma_60":77.17,"sma_120":76.7},{"date":"2025-12-31","open":73.76,"high":73.9,"low":73.45,"close":73.46,"volume":2444260,"rsi_14":33.67,"sma_20":76.31,"sma_60":77.14,"sma_120":76.71},{"date":"2026-01-02","open":73.6,"high":73.61,"low":73.28,"close":73.38,"volume":3987215,"rsi_14":34.72,"sma_20":76.25,"sma_60":77.11,"sma_120":76.72},{"date":"2026-01-05","open":73.47,"high":73.73,"low":73.41,"close":73.68,"volume":3732892,"rsi_14":53.72,"sma_20":76.21,"sma_60":77.09,"sma_120":76.74},{"date":"2026-01-06","open":73.55,"high":73.73,"low":73.34,"close":73.69,"volume":3301143,"rsi_14":52.54,"sma_20":76.18,"sma_60":77.07,"sma_120":76.76},{"date":"2026-01-07","open":74.05,"high":74.09,"low":73.79,"close":73.84,"volume":5615316,"rsi_14":50.66,"sma_20":76.17,"sma_60":77.05,"sma_120":76.78},{"date":"2026-01-08","open":73.61,"high":73.68,"low":73.49,"close":73.56,"volume":3935215,"rsi_14":46.94,"sma_20":76.15,"sma_60":77.02,"sma_120":76.79},{"date":"2026-01-09","open":73.65,"high":74.11,"low":73.53,"close":74.03,"volume":6194033,"rsi_14":55.78,"sma_20":76.13,"sma_60":76.98,"sma_120":76.8},{"date":"2026-01-12","open":73.77,"high":74.06,"low":73.7,"close":73.92,"volume":9583705,"rsi_14":57.95,"sma_20":76.11,"sma_60":76.95,"sma_120":76.81},{"date":"2026-01-13","open":74.07,"high":74.16,"low":73.89,"close":74.1,"volume":9934180,"rsi_14":61.41,"sma_20":76.14,"sma_60":76.92,"sma_120":76.83},{"date":"2026-01-14","open":74.15,"high":74.44,"low":74.15,"close":74.44,"volume":5881243,"rsi_14":63.38,"sma_20":76.19,"sma_60":76.89,"sma_120":76.84},{"date":"2026-01-15","open":74.58,"high":74.72,"low":74.36,"close":74.37,"volume":3003445,"rsi_14":56.74,"sma_20":76.22,"sma_60":76.86,"sma_120":76.86},{"date":"2026-01-16","open":74.34,"high":74.42,"low":74.07,"close":74.1,"volume":6760600,"rsi_14":52.63,"sma_20":76.24,"sma_60":76.82,"sma_120":76.87},{"date":"2026-01-20","open":73.25,"high":73.59,"low":73.19,"close":73.34,"volume":6417120,"rsi_14":40.21,"sma_20":76.22,"sma_60":76.76,"sma_120":76.87},{"date":"2026-01-21","open":73.55,"high":74.14,"low":73.41,"close":74.01,"volume":8891835,"rsi_14":51.16,"sma_20":76.25,"sma_60":76.72,"sma_120":76.88},{"date":"2026-01-22","open":74.08,"high":74.4,"low":73.97,"close":74.27,"volume":8211409,"rsi_14":60.15,"sma_20":76.29,"sma_60":76.69,"sma_120":76.89},{"date":"2026-01-23","open":74.38,"high":74.41,"low":74.02,"close":74.33,"volume":4510000,"rsi_14":62.01,"sma_20":76.33,"sma_60":76.64,"sma_120":76.9},{"date":"2026-01-26","open":74.58,"high":74.67,"low":74.4,"close":74.42,"volume":6331000,"rsi_14":59.95,"sma_20":76.35,"sma_60":76.6,"sma_120":76.91},{"date":"2026-01-27","open":74.36,"high":74.45,"low":74.13,"close":74.2,"volume":5374100,"rsi_14":56.37,"sma_20":76.36,"sma_60":76.57,"sma_120":76.91},{"date":"2026-01-28","open":74.09,"high":74.18,"low":73.89,"close":74.05,"volume":6817900,"rsi_14":52.7,"sma_20":76.36,"sma_60":76.55,"sma_120":76.91},{"date":"2026-01-29","open":73.78,"high":74.05,"low":73.66,"close":74.01,"volume":7434600,"rsi_14":56.14,"sma_20":76.36,"sma_60":76.53,"sma_120":76.92},{"date":"2026-01-30","open":73.82,"high":74.05,"low":73.81,"close":73.81,"volume":9525500,"rsi_14":46.76,"sma_20":76.38,"sma_60":76.52,"sma_120":76.92},{"date":"2026-02-02","open":73.91,"high":74.03,"low":73.73,"close":73.75,"volume":6787100,"rsi_14":43.23,"sma_20":76.38,"sma_60":76.5,"sma_120":76.92},{"date":"2026-02-03","open":73.83,"high":73.83,"low":73.57,"close":73.77,"volume":4536000,"rsi_14":40.6,"sma_20":76.37,"sma_60":76.49,"sma_120":76.92},{"date":"2026-02-04","open":73.7,"high":73.72,"low":73.51,"close":73.64,"volume":4895900,"rsi_14":33.04,"sma_20":76.35,"sma_60":76.47,"sma_120":76.92},{"date":"2026-02-05","open":73.75,"high":74.16,"low":73.74,"close":74.14,"volume":5308100,"rsi_14":42.42,"sma_20":76.35,"sma_60":76.46,"sma_120":76.92},{"date":"2026-02-06","open":74.13,"high":74.23,"low":73.97,"close":74.21,"volume":3786700,"rsi_14":46.74,"sma_20":76.37,"sma_60":76.45,"sma_120":76.92},{"date":"2026-02-09","open":73.99,"high":74.23,"low":73.88,"close":74.15,"volume":3705542,"rsi_14":54.91,"sma_20":76.3,"sma_60":76.64,"sma_120":76.89},{"date":"2026-02-10","open":74.58,"high":74.69,"low":74.43,"close":74.5,"volume":4586877,"rsi_14":55.51,"sma_20":76.31,"sma_60":76.59,"sma_120":76.9},{"date":"2026-02-11","open":74.36,"high":74.6,"low":74.27,"close":74.34,"volume":7025364,"rsi_14":53.42,"sma_20":76.31,"sma_60":76.55,"sma_120":76.9},{"date":"2026-02-12","open":74.69,"high":75.0,"low":74.6,"close":74.9,"volume":5995993,"rsi_14":57.25,"sma_20":76.34,"sma_60":76.54,"sma_120":76.91},{"date":"2026-02-13","open":75.2,"high":75.25,"low":75.09,"close":75.18,"volume":5237984,"rsi_14":62.94,"sma_20":76.38,"sma_60":76.53,"sma_120":76.92},{"date":"2026-02-17","open":75.22,"high":75.43,"low":75.18,"close":75.34,"volume":5904590,"rsi_14":60.46,"sma_20":76.46,"sma_60":76.55,"sma_120":76.94},{"date":"2026-02-18","open":75.24,"high":75.44,"low":75.16,"close":75.23,"volume":4248400,"rsi_14":63.78,"sma_20":76.52,"sma_60":76.48,"sma_120":76.99},{"date":"2026-02-19","open":75.11,"high":75.32,"low":75.06,"close":75.3,"volume":4478600,"rsi_14":65.4,"sma_20":76.57,"sma_60":76.5,"sma_120":77.0},{"date":"2026-02-20","open":75.31,"high":75.32,"low":74.95,"close":75.21,"volume":6543008,"rsi_14":67.99,"sma_20":76.6,"sma_60":76.51,"sma_120":77.01},{"date":"2026-02-23","open":75.31,"high":75.36,"low":75.15,"close":75.2,"volume":3370800,"rsi_14":78.33,"sma_20":76.62,"sma_60":76.51,"sma_120":77.03},{"date":"2026-02-24","open":75.09,"high":75.28,"low":75.01,"close":75.21,"volume":4060143,"rsi_14":58.57,"sma_20":76.6,"sma_60":76.57,"sma_120":76.96},{"date":"2026-02-25","open":75.17,"high":75.34,"low":75.12,"close":75.19,"volume":4897034,"rsi_14":54.91,"sma_20":76.66,"sma_60":76.57,"sma_120":76.97},{"date":"2026-02-26","open":75.19,"high":75.24,"low":75.03,"close":75.21,"volume":6167537,"rsi_14":56.03,"sma_20":76.71,"sma_60":76.58,"sma_120":76.98},{"date":"2026-02-27","open":75.17,"high":75.42,"low":75.14,"close":75.18,"volume":7236378,"rsi_14":59.55,"sma_20":76.78,"sma_60":76.59,"sma_120":76.99},{"date":"2026-03-02","open":74.76,"high":74.88,"low":74.6,"close":74.85,"volume":4589802,"rsi_14":61.56,"sma_20":76.79,"sma_60":76.57,"sma_120":77.0},{"date":"2026-03-03","open":74.57,"high":75.0,"low":74.12,"close":74.79,"volume":6848557,"rsi_14":52.02,"sma_20":76.8,"sma_60":76.56,"sma_120":77.01},{"date":"2026-03-04","open":74.75,"high":75.07,"low":74.7,"close":74.84,"volume":5515879,"rsi_14":48.67,"sma_20":76.8,"sma_60":76.56,"sma_120":77.02},{"date":"2026-03-05","open":74.35,"high":74.49,"low":74.22,"close":74.45,"volume":5286948,"rsi_14":49.83,"sma_20":76.77,"sma_60":76.56,"sma_120":77.02},{"date":"2026-03-06","open":73.93,"high":74.39,"low":73.64,"close":74.09,"volume":4960103,"rsi_14":37.54,"sma_20":76.72,"sma_60":76.56,"sma_120":77.02},{"date":"2026-03-09","open":73.8,"high":74.82,"low":73.8,"close":74.77,"volume":8382826,"rsi_14":51.73,"sma_20":76.72,"sma_60":76.56,"sma_120":77.02},{"date":"2026-03-10","open":74.25,"high":74.55,"low":73.92,"close":73.95,"volume":8851338,"rsi_14":32.71,"sma_20":76.72,"sma_60":76.55,"sma_120":77.02},{"date":"2026-03-11","open":73.55,"high":73.55,"low":72.69,"close":72.88,"volume":15834491,"rsi_14":20.53,"sma_20":76.63,"sma_60":76.52,"sma_120":77.01},{"date":"2026-03-12","open":72.73,"high":72.77,"low":72.31,"close":72.48,"volume":9678846,"rsi_14":15.93,"sma_20":76.51,"sma_60":76.48,"sma_120":77.0},{"date":"2026-03-13","open":72.67,"high":72.9,"low":71.95,"close":72.08,"volume":5682423,"rsi_14":15.08,"sma_20":76.39,"sma_60":76.42,"sma_120":76.98},{"date":"2026-03-16","open":72.85,"high":72.93,"low":72.46,"close":72.58,"volume":13506481,"rsi_14":22.88,"sma_20":76.27,"sma_60":76.36,"sma_120":76.98},{"date":"2026-03-17","open":72.89,"high":73.24,"low":72.89,"close":73.21,"volume":6556037,"rsi_14":31.07,"sma_20":76.2,"sma_60":76.31,"sma_120":76.97},{"date":"2026-03-18","open":73.1,"high":73.25,"low":72.74,"close":72.76,"volume":6597330,"rsi_14":28.66,"sma_20":76.07,"sma_60":76.26,"sma_120":76.96},{"date":"2026-03-19","open":72.49,"high":73.44,"low":72.44,"close":73.3,"volume":6825940,"rsi_14":34.36,"sma_20":75.96,"sma_60":76.23,"sma_120":76.94},{"date":"2026-03-20","open":72.79,"high":72.93,"low":71.78,"close":71.87,"volume":7531417,"rsi_14":30.87,"sma_20":75.77,"sma_60":76.18,"sma_120":76.91},{"date":"2026-03-23","open":72.25,"high":72.93,"low":72.12,"close":72.59,"volume":11076140,"rsi_14":36.99,"sma_20":75.62,"sma_60":76.13,"sma_120":76.88},{"date":"2026-03-24","open":72.15,"high":72.67,"low":72.01,"close":72.46,"volume":7186931,"rsi_14":36.08,"sma_20":75.46,"sma_60":76.09,"sma_120":76.85},{"date":"2026-03-25","open":73.03,"high":73.16,"low":72.79,"close":72.83,"volume":5798634,"rsi_14":40.53,"sma_20":75.32,"sma_60":76.06,"sma_120":76.82},{"date":"2026-03-26","open":72.41,"high":72.7,"low":72.06,"close":72.18,"volume":7885492,"rsi_14":39.14,"sma_20":75.15,"sma_60":76.01,"sma_120":76.78},{"date":"2026-03-27","open":71.7,"high":72.03,"low":71.51,"close":71.74,"volume":5956318,"rsi_14":32.35,"sma_20":74.96,"sma_60":75.96,"sma_120":76.74},{"date":"2026-03-30","open":72.6,"high":72.69,"low":72.31,"close":72.43,"volume":7631280,"rsi_14":41.04,"sma_20":74.84,"sma_60":75.92,"sma_120":76.71},{"date":"2026-03-31","open":72.74,"high":73.23,"low":72.65,"close":73.0,"volume":11387224,"rsi_14":50.74,"sma_20":74.75,"sma_60":75.89,"sma_120":76.68},{"date":"2026-04-01","open":73.11,"high":73.47,"low":73.0,"close":73.11,"volume":8943103,"rsi_14":51.82,"sma_20":74.64,"sma_60":75.86,"sma_120":76.65},{"date":"2026-04-02","open":72.94,"high":73.71,"low":72.78,"close":73.6,"volume":6023086,"rsi_14":57.44,"sma_20":74.58,"sma_60":75.85,"sma_120":76.63},{"date":"2026-04-06","open":73.21,"high":73.84,"low":73.21,"close":73.49,"volume":7434934,"rsi_14":53.72,"sma_20":74.53,"sma_60":75.82,"sma_120":76.6},{"date":"2026-04-07","open":73.36,"high":73.6,"low":72.78,"close":73.54,"volume":7500766,"rsi_14":49.86,"sma_20":74.45,"sma_60":75.8,"sma_120":76.58},{"date":"2026-04-08","open":74.39,"high":74.5,"low":73.68,"close":73.89,"volume":3612666,"rsi_14":55.75,"sma_20":74.43,"sma_60":75.79,"sma_120":76.56},{"date":"2026-04-09","open":73.62,"high":74.18,"low":73.13,"close":73.91,"volume":3555454,"rsi_14":52.02,"sma_20":74.46,"sma_60":75.78,"sma_120":76.55},{"date":"2026-04-10","open":73.85,"high":73.92,"low":73.58,"close":73.61,"volume":2339334,"rsi_14":63.62,"sma_20":74.5,"sma_60":75.77,"sma_120":76.53},{"date":"2026-04-13","open":73.5,"high":74.08,"low":73.49,"close":74.03,"volume":3141712,"rsi_14":61.26,"sma_20":74.58,"sma_60":75.76,"sma_120":76.51},{"date":"2026-04-14","open":74.01,"high":74.46,"low":74.01,"close":74.32,"volume":2789250,"rsi_14":65.1,"sma_20":74.66,"sma_60":75.74,"sma_120":76.49},{"date":"2026-04-15","open":74.31,"high":74.39,"low":74.15,"close":74.36,"volume":9878821,"rsi_14":62.64,"sma_20":74.7,"sma_60":75.73,"sma_120":76.47},{"date":"2026-04-16","open":74.4,"high":74.41,"low":73.76,"close":73.77,"volume":3539740,"rsi_14":63.51,"sma_20":74.73,"sma_60":75.71,"sma_120":76.45},{"date":"2026-04-17","open":74.36,"high":74.57,"low":74.26,"close":74.36,"volume":3252180,"rsi_14":73.92,"sma_20":74.77,"sma_60":75.7,"sma_120":76.44},{"date":"2026-04-20","open":74.39,"high":74.45,"low":74.12,"close":74.36,"volume":3096657,"rsi_14":69.44,"sma_20":74.88,"sma_60":75.7,"sma_120":76.42},{"date":"2026-04-21","open":74.39,"high":74.39,"low":73.97,"close":74.0,"volume":3504817,"rsi_14":58.4,"sma_20":74.93,"sma_60":75.69,"sma_120":76.4},{"date":"2026-04-22","open":74.27,"high":74.51,"low":74.18,"close":74.21,"volume":2540258,"rsi_14":64.32,"sma_20":75.0,"sma_60":75.69,"sma_120":76.39},{"date":"2026-04-23","open":74.17,"high":74.36,"low":73.66,"close":73.95,"volume":4064818,"rsi_14":54.76,"sma_20":75.04,"sma_60":75.67,"sma_120":76.37},{"date":"2026-04-24","open":73.87,"high":74.08,"low":73.71,"close":73.93,"volume":1919935,"rsi_14":56.28,"sma_20":75.11,"sma_60":75.66,"sma_120":76.35},{"date":"2026-04-27","open":73.89,"high":73.91,"low":73.53,"close":73.61,"volume":2062692,"rsi_14":50.91,"sma_20":75.19,"sma_60":75.64,"sma_120":76.33},{"date":"2026-04-28","open":73.33,"high":73.74,"low":73.33,"close":73.73,"volume":4715609,"rsi_14":47.78,"sma_20":75.24,"sma_60":75.62,"sma_120":76.3},{"date":"2026-04-29","open":73.45,"high":73.45,"low":73.06,"close":73.19,"volume":5435203,"rsi_14":41.13,"sma_20":75.23,"sma_60":75.59,"sma_120":76.27},{"date":"2026-04-30","open":73.23,"high":73.85,"low":73.11,"close":73.24,"volume":9879746,"rsi_14":45.13,"sma_20":75.24,"sma_60":75.56,"sma_120":76.24},{"date":"2026-05-01","open":73.34,"high":73.77,"low":73.27,"close":73.46,"volume":5840777,"rsi_14":37.43,"sma_20":75.21,"sma_60":75.52,"sma_120":76.21},{"date":"2026-05-04","open":73.26,"high":73.3,"low":72.79,"close":73.1,"volume":5101213,"rsi_14":28.49,"sma_20":75.18,"sma_60":75.48,"sma_120":76.17},{"date":"2026-05-05","open":73.29,"high":73.68,"low":73.24,"close":73.57,"volume":9912229,"rsi_14":36.03,"sma_20":75.16,"sma_60":75.44,"sma_120":76.13},{"date":"2026-05-06","open":74.06,"high":74.19,"low":73.99,"close":74.03,"volume":5148616,"rsi_14":49.11,"sma_20":75.15,"sma_60":75.43,"sma_120":76.1},{"date":"2026-05-07","open":74.1,"high":74.16,"low":73.57,"close":73.65,"volume":3974040,"rsi_14":35.89,"sma_20":75.12,"sma_60":75.41,"sma_120":76.06},{"date":"2026-05-08","open":74.08,"high":74.17,"low":74.0,"close":74.07,"volume":5725014,"rsi_14":42.39,"sma_20":75.13,"sma_60":75.38,"sma_120":76.03},{"date":"2026-05-11","open":74.01,"high":74.03,"low":73.8,"close":73.8,"volume":4982618,"rsi_14":43.44,"sma_20":75.1,"sma_60":75.36,"sma_120":76.0},{"date":"2026-05-12","open":73.48,"high":73.55,"low":73.35,"close":73.45,"volume":2509543,"rsi_14":36.81,"sma_20":75.04,"sma_60":75.32,"sma_120":75.96},{"date":"2026-05-13","open":73.47,"high":73.51,"low":73.18,"close":73.44,"volume":5803383,"rsi_14":39.26,"sma_20":74.98,"sma_60":75.29,"sma_120":75.92},{"date":"2026-05-14","open":73.69,"high":73.86,"low":73.46,"close":73.47,"volume":3915964,"rsi_14":39.92,"sma_20":74.95,"sma_60":75.25,"sma_120":75.89},{"date":"2026-05-15","open":72.77,"high":72.87,"low":72.59,"close":72.77,"volume":7610152,"rsi_14":36.31,"sma_20":74.85,"sma_60":75.19,"sma_120":75.86},{"date":"2026-05-18","open":72.79,"high":73.0,"low":72.44,"close":72.54,"volume":8954693,"rsi_14":32.62,"sma_20":74.74,"sma_60":75.13,"sma_120":75.84},{"date":"2026-05-19","open":72.0,"high":72.33,"low":71.89,"close":72.1,"volume":7295110,"rsi_14":33.49,"sma_20":74.63,"sma_60":75.06,"sma_120":75.81},{"date":"2026-05-20","open":72.1,"high":72.97,"low":72.1,"close":72.89,"volume":11069572,"rsi_14":43.28,"sma_20":74.54,"sma_60":75.0,"sma_120":75.78},{"date":"2026-05-21","open":72.52,"high":73.16,"low":72.44,"close":73.14,"volume":5402235,"rsi_14":46.83,"sma_20":74.49,"sma_60":74.95,"sma_120":75.76},{"date":"2026-05-22","open":73.39,"high":73.52,"low":73.15,"close":73.43,"volume":3557001,"rsi_14":53.31,"sma_20":74.44,"sma_60":74.9,"sma_120":75.74},{"date":"2026-05-26","open":73.86,"high":74.04,"low":73.68,"close":73.79,"volume":2302896,"rsi_14":52.24,"sma_20":74.44,"sma_60":74.86,"sma_120":75.72},{"date":"2026-05-27","open":74.03,"high":74.07,"low":73.83,"close":74.0,"volume":4649382,"rsi_14":49.69,"sma_20":74.43,"sma_60":74.84,"sma_120":75.71},{"date":"2026-05-28","open":73.98,"high":74.37,"low":73.92,"close":74.32,"volume":4985907,"rsi_14":57.2,"sma_20":74.48,"sma_60":74.82,"sma_120":75.69},{"date":"2026-05-29","open":74.41,"high":74.6,"low":74.27,"close":74.37,"volume":6233888,"rsi_14":53.56,"sma_20":74.52,"sma_60":74.8,"sma_120":75.68},{"date":"2026-06-01","open":74.05,"high":74.44,"low":73.95,"close":74.42,"volume":4138310,"rsi_14":53.08,"sma_20":74.55,"sma_60":74.78,"sma_120":75.67},{"date":"2026-06-02","open":74.56,"high":74.65,"low":74.41,"close":74.44,"volume":3359478,"rsi_14":57.99,"sma_20":74.6,"sma_60":74.77,"sma_120":75.66},{"date":"2026-06-03","open":74.06,"high":74.22,"low":73.97,"close":74.19,"volume":4121791,"rsi_14":54.63,"sma_20":74.61,"sma_60":74.74,"sma_120":75.6},{"date":"2026-06-04","open":73.75,"high":74.47,"low":73.75,"close":74.4,"volume":5805809,"rsi_14":56.44,"sma_20":74.61,"sma_60":74.73,"sma_120":75.64},{"date":"2026-06-05","open":74.05,"high":74.06,"low":73.79,"close":73.82,"volume":5357723,"rsi_14":58.12,"sma_20":74.6,"sma_60":74.73,"sma_120":75.62},{"date":"2026-06-08","open":73.96,"high":74.05,"low":73.6,"close":73.6,"volume":7949033,"rsi_14":58.39,"sma_20":74.56,"sma_60":74.73,"sma_120":75.6},{"date":"2026-06-09","open":73.83,"high":73.97,"low":73.6,"close":73.94,"volume":10894211,"rsi_14":67.76,"sma_20":74.55,"sma_60":74.75,"sma_120":75.58},{"date":"2026-06-10","open":73.87,"high":74.02,"low":73.6,"close":73.69,"volume":5497952,"rsi_14":56.22,"sma_20":74.55,"sma_60":74.75,"sma_120":75.56},{"date":"2026-06-11","open":73.92,"high":74.62,"low":73.78,"close":74.56,"volume":4945031,"rsi_14":62.54,"sma_20":74.58,"sma_60":74.75,"sma_120":75.53},{"date":"2026-06-12","open":74.34,"high":74.56,"low":74.16,"close":74.49,"volume":5149184,"rsi_14":58.8,"sma_20":74.62,"sma_60":74.76,"sma_120":75.51},{"date":"2026-06-15","open":74.7,"high":74.82,"low":74.44,"close":74.44,"volume":3807075,"rsi_14":54.1,"sma_20":74.69,"sma_60":74.77,"sma_120":75.5},{"date":"2026-06-16","open":74.68,"high":74.78,"low":74.53,"close":74.58,"volume":2842062,"rsi_14":53.23,"sma_20":74.77,"sma_60":74.8,"sma_120":75.49},{"date":"2026-06-17","open":74.68,"high":74.8,"low":74.4,"close":74.46,"volume":7152983,"rsi_14":47.0,"sma_20":74.87,"sma_60":74.81,"sma_120":75.47},{"date":"2026-06-18","open":75.07,"high":75.15,"low":74.66,"close":74.69,"volume":4047363,"rsi_14":49.59,"sma_20":74.95,"sma_60":74.83,"sma_120":75.46},{"date":"2026-06-22","open":74.38,"high":74.44,"low":74.2,"close":74.4,"volume":4947398,"rsi_14":49.73,"sma_20":74.99,"sma_60":74.84,"sma_120":75.45},{"date":"2026-06-23","open":74.34,"high":74.73,"low":74.33,"close":74.56,"volume":5544810,"rsi_14":51.57,"sma_20":75.03,"sma_60":74.86,"sma_120":75.44},{"date":"2026-06-24","open":75.0,"high":75.26,"low":74.97,"close":75.09,"volume":2742164,"rsi_14":61.15,"sma_20":75.08,"sma_60":74.9,"sma_120":75.43},{"date":"2026-06-25","open":75.12,"high":75.31,"low":74.96,"close":75.09,"volume":6893755,"rsi_14":59.04,"sma_20":75.12,"sma_60":74.93,"sma_120":75.42},{"date":"2026-06-26","open":74.77,"high":75.13,"low":74.75,"close":74.98,"volume":2162886,"rsi_14":67.21,"sma_20":75.13,"sma_60":74.95,"sma_120":75.42},{"date":"2026-06-29","open":75.14,"high":75.29,"low":75.07,"close":75.23,"volume":2649764,"rsi_14":73.91,"sma_20":75.16,"sma_60":74.97,"sma_120":75.42},{"date":"2026-06-30","open":75.03,"high":75.11,"low":74.51,"close":74.54,"volume":8939795,"rsi_14":58.07,"sma_20":75.17,"sma_60":74.97,"sma_120":75.41},{"date":"2026-07-01","open":74.22,"high":74.45,"low":74.07,"close":74.29,"volume":3914336,"rsi_14":53.15,"sma_20":75.14,"sma_60":74.97,"sma_120":75.4},{"date":"2026-07-02","open":74.33,"high":74.49,"low":74.25,"close":74.45,"volume":1661521,"rsi_14":43.34,"sma_20":75.14,"sma_60":74.97,"sma_120":75.39},{"date":"2026-07-06","open":74.39,"high":74.45,"low":74.15,"close":74.39,"volume":2140117,"rsi_14":43.4,"sma_20":75.12,"sma_60":74.96,"sma_120":75.38},{"date":"2026-07-07","open":73.95,"high":74.11,"low":73.46,"close":73.51,"volume":5922046,"rsi_14":34.91,"sma_20":75.09,"sma_60":74.94,"sma_120":75.36},{"date":"2026-07-08","open":73.39,"high":73.42,"low":73.11,"close":73.35,"volume":4031959,"rsi_14":31.46,"sma_20":75.06,"sma_60":74.92,"sma_120":75.34},{"date":"2026-07-09","open":73.44,"high":73.68,"low":73.3,"close":73.39,"volume":6902499,"rsi_14":33.01,"sma_20":75.01,"sma_60":74.89,"sma_120":75.32},{"date":"2026-07-10","open":73.79,"high":73.79,"low":73.0,"close":73.16,"volume":2960736,"rsi_14":27.51,"sma_20":74.97,"sma_60":74.85,"sma_120":75.3},{"date":"2026-07-13","open":73.05,"high":73.14,"low":72.65,"close":72.66,"volume":3561707,"rsi_14":26.2,"sma_20":74.86,"sma_60":74.81,"sma_120":75.27},{"date":"2026-07-14","open":72.79,"high":73.02,"low":72.66,"close":72.81,"volume":4199864,"rsi_14":25.86,"sma_20":74.75,"sma_60":74.77,"sma_120":75.24},{"date":"2026-07-15","open":72.9,"high":73.24,"low":72.88,"close":73.12,"volume":2762910,"rsi_14":22.12,"sma_20":74.67,"sma_60":74.74,"sma_120":75.22},{"date":"2026-07-16","open":72.89,"high":73.15,"low":72.85,"close":73.09,"volume":3880794,"rsi_14":21.93,"sma_20":74.58,"sma_60":74.7,"sma_120":75.2},{"date":"2026-07-17","open":73.25,"high":73.35,"low":73.13,"close":73.18,"volume":1430520,"rsi_14":24.28,"sma_20":74.5,"sma_60":74.67,"sma_120":75.18},{"date":"2026-07-20","open":73.15,"high":73.18,"low":72.68,"close":72.73,"volume":1450819,"rsi_14":17.43,"sma_20":74.38,"sma_60":74.62,"sma_120":75.16},{"date":"2026-07-21","open":72.63,"high":72.67,"low":72.36,"close":72.45,"volume":2047262,"rsi_14":19.22,"sma_20":74.27,"sma_60":74.58,"sma_120":75.13},{"date":"2026-07-22","open":72.35,"high":72.44,"low":72.26,"close":72.29,"volume":3702646,"rsi_14":21.61,"sma_20":74.13,"sma_60":74.54,"sma_120":75.1},{"date":"2026-07-23","open":71.78,"high":71.98,"low":71.74,"close":71.91,"volume":2076556,"rsi_14":16.09,"sma_20":73.96,"sma_60":74.49,"sma_120":75.07},{"date":"2026-07-24","open":71.91,"high":72.11,"low":71.86,"close":71.87,"volume":4116246,"rsi_14":16.18,"sma_20":73.78,"sma_60":74.44,"sma_120":75.03},{"date":"2026-07-27","open":72.25,"high":72.31,"low":72.06,"close":72.13,"volume":2844818,"rsi_14":27.72,"sma_20":73.62,"sma_60":74.41,"sma_120":75.0},{"date":"2026-07-28","open":72.2,"high":72.54,"low":72.17,"close":72.47,"volume":2083669,"rsi_14":36.52,"sma_20":73.46,"sma_60":74.38,"sma_120":74.97},{"date":"2026-07-29","open":72.38,"high":72.38,"low":71.6,"close":71.66,"volume":6077283,"rsi_14":28.62,"sma_20":73.3,"sma_60":74.34,"sma_120":74.93},{"date":"2026-07-30","open":71.77,"high":71.98,"low":71.7,"close":71.88,"volume":5342658,"rsi_14":34.11,"sma_20":73.18,"sma_60":74.31,"sma_120":74.89},{"date":"2026-07-31","open":71.76,"high":71.8,"low":71.39,"close":71.64,"volume":7599161,"rsi_14":36.54,"sma_20":73.04,"sma_60":74.26,"sma_120":74.85},{"date":"2026-08-03","open":71.89,"high":72.13,"low":71.84,"close":72.0,"volume":4797990,"rsi_14":34.11,"sma_20":72.9,"sma_60":74.21,"sma_120":74.84},{"date":"2026-08-04","open":72.33,"high":72.61,"low":72.31,"close":72.59,"volume":4120644,"rsi_14":38.65,"sma_20":72.84,"sma_60":74.18,"sma_120":74.81},{"date":"2026-08-05","open":72.67,"high":72.81,"low":72.51,"close":72.6,"volume":2987150,"rsi_14":39.15,"sma_20":72.78,"sma_60":74.13,"sma_120":74.78},{"date":"2026-08-06","open":72.25,"high":72.39,"low":72.14,"close":72.24,"volume":3164899,"rsi_14":34.37,"sma_20":72.71,"sma_60":74.09,"sma_120":74.74},{"date":"2026-08-07","open":72.48,"high":72.53,"low":72.23,"close":72.36,"volume":1995946,"rsi_14":40.58,"sma_20":72.65,"sma_60":74.05,"sma_120":74.7},{"date":"2026-08-10","open":72.15,"high":72.16,"low":71.71,"close":71.73,"volume":3662433,"rsi_14":37.17,"sma_20":72.58,"sma_60":74.01,"sma_120":74.65},{"date":"2026-08-11","open":71.94,"high":72.03,"low":71.72,"close":71.78,"volume":2783328},{"date":"2026-08-12","open":72.08,"high":72.1,"low":71.83,"close":71.85,"volume":3855407,"rsi_14":44.53,"sma_20":72.43,"sma_60":73.93,"sma_120":74.56},{"date":"2026-08-13","open":72.27,"high":72.56,"low":72.2,"close":72.22,"volume":2184454,"rsi_14":50.0,"sma_20":72.37,"sma_60":73.91,"sma_120":74.52},{"date":"2026-08-14","open":72.03,"high":72.03,"low":71.65,"close":71.79,"volume":3873685,"rsi_14":41.88,"sma_20":72.28,"sma_60":73.89,"sma_120":74.47},{"date":"2026-08-17","open":71.58,"high":71.64,"low":71.26,"close":71.27,"volume":2395514,"rsi_14":32.51,"sma_20":72.19,"sma_60":73.84,"sma_120":74.42},{"date":"2026-08-18","open":71.1,"high":71.52,"low":71.02,"close":71.46,"volume":5048900,"rsi_14":42.78,"sma_20":72.13,"sma_60":73.8,"sma_120":74.37},{"date":"2026-08-19","open":72.28,"high":72.43,"low":72.09,"close":72.38,"volume":3783799,"rsi_14":51.66,"sma_20":72.11,"sma_60":73.76,"sma_120":74.33},{"date":"2026-08-20","open":71.8,"high":72.08,"low":71.73,"close":71.82,"volume":3758340},{"date":"2026-08-21","open":71.7,"high":71.78,"low":71.57,"close":71.72,"volume":2837617,"rsi_14":47.15,"sma_20":72.07,"sma_60":73.65,"sma_120":74.25},{"date":"2026-08-24","open":71.95,"high":72.16,"low":71.91,"close":72.0,"volume":1815144,"rsi_14":43.6,"sma_20":72.04,"sma_60":73.6,"sma_120":74.21},{"date":"2026-08-25","open":72.42,"high":72.71,"low":72.35,"close":72.69,"volume":5130569},{"date":"2026-08-26","open":72.59,"high":72.68,"low":72.47,"close":72.67,"volume":3631128,"rsi_14":54.34,"sma_20":72.07,"sma_60":73.51,"sma_120":74.15},{"date":"2026-08-27","open":72.62,"high":72.72,"low":72.52,"close":72.62,"volume":3328329,"rsi_14":52.66,"sma_20":72.09,"sma_60":73.47,"sma_120":74.12},{"date":"2026-08-28","open":72.62,"high":72.85,"low":72.3,"close":72.35,"volume":4783450,"rsi_14":56.86,"sma_20":72.11,"sma_60":73.43,"sma_120":74.08},{"date":"2026-08-31","open":72.12,"high":72.2,"low":71.91,"close":72.2,"volume":9189518},{"date":"2026-09-01","open":71.56,"high":71.81,"low":71.31,"close":71.37,"volume":6659874,"rsi_14":45.54,"sma_20":72.06,"sma_60":73.33,"sma_120":74.03},{"date":"2026-09-02","open":71.49,"high":71.5,"low":71.3,"close":71.44,"volume":3252954},{"date":"2026-09-03","open":71.82,"high":71.82,"low":71.53,"close":71.54,"volume":1996087,"rsi_14":47.37,"sma_20":71.96,"sma_60":73.23,"sma_120":73.99},{"date":"2026-09-04","open":71.66,"high":71.78,"low":71.59,"close":71.62,"volume":1585937,"rsi_14":54.06,"sma_20":71.93,"sma_60":73.18,"sma_120":73.96},{"date":"2026-09-08","open":71.7,"high":71.73,"low":71.44,"close":71.59,"volume":3790013,"rsi_14":51.57,"sma_20":71.92,"sma_60":73.12,"sma_120":73.94},{"date":"2026-09-09","open":71.55,"high":71.7,"low":71.17,"close":71.45,"volume":5654926},{"date":"2026-09-10","open":70.93,"high":71.09,"low":70.58,"close":70.62,"volume":5955073,"rsi_14":33.52,"sma_20":71.84,"sma_60":72.98,"sma_120":73.87},{"date":"2026-09-11","open":71.01,"high":71.19,"low":70.65,"close":70.65,"volume":4954790,"rsi_14":35.01,"sma_20":71.76,"sma_60":72.9,"sma_120":73.85},{"date":"2026-09-14","open":70.59,"high":71.02,"low":70.41,"close":70.68,"volume":3490675,"rsi_14":30.12,"sma_20":71.71,"sma_60":72.83,"sma_120":73.82},{"date":"2026-09-15","open":70.57,"high":70.72,"low":70.52,"close":70.65,"volume":4488394,"rsi_14":11.65,"sma_20":71.68,"sma_60":72.75,"sma_120":73.79},{"date":"2026-09-16","open":70.96,"high":71.47,"low":70.85,"close":70.93,"volume":8281025,"rsi_14":20.21,"sma_20":71.65,"sma_60":72.68,"sma_120":73.76},{"date":"2026-09-17","open":71.47,"high":71.64,"low":71.35,"close":71.64,"volume":6024258},{"date":"2026-09-18","open":71.32,"high":71.33,"low":71.03,"close":71.19,"volume":5699990,"rsi_14":34.57,"sma_20":71.58,"sma_60":72.54,"sma_120":73.72},{"date":"2026-09-21","open":71.54,"high":71.63,"low":71.41,"close":71.63,"volume":2608069,"rsi_14":42.96,"sma_20":71.58,"sma_60":72.47,"sma_120":73.7},{"date":"2026-09-22","open":71.69,"high":71.73,"low":71.45,"close":71.67,"volume":5701308,"rsi_14":54.6,"sma_20":71.56,"sma_60":72.41,"sma_120":73.68},{"date":"2026-09-23","open":71.26,"high":71.39,"low":70.33,"close":70.54,"volume":5542966,"rsi_14":39.58,"sma_20":71.45,"sma_60":72.32,"sma_120":73.64},{"date":"2026-09-24","open":70.41,"high":70.56,"low":69.67,"close":69.68,"volume":8053787,"rsi_14":31.69,"sma_20":71.3,"sma_60":72.22,"sma_120":73.6},{"date":"2026-09-25","open":69.69,"high":69.74,"low":69.2,"close":69.62,"volume":5178445,"rsi_14":30.24,"sma_20":71.15,"sma_60":72.14,"sma_120":73.56},{"date":"2026-09-28","open":68.67,"high":68.79,"low":68.32,"close":68.62,"volume":8516170,"rsi_14":26.94,"sma_20":70.98,"sma_60":72.04,"sma_120":73.51},{"date":"2026-09-29","open":68.69,"high":68.87,"low":68.08,"close":68.4,"volume":21657643,"rsi_14":26.56,"sma_20":70.81,"sma_60":71.94,"sma_120":73.45},{"date":"2026-09-30","open":68.48,"high":68.51,"low":68.01,"close":68.15,"volume":23857877,"rsi_14":29.54,"sma_20":70.67,"sma_60":71.85,"sma_120":73.4},{"date":"2026-10-01","open":67.83,"high":68.52,"low":67.56,"close":68.41,"volume":8203026,"rsi_14":28.63,"sma_20":70.52,"sma_60":71.77,"sma_120":73.34},{"date":"2026-10-02","open":68.68,"high":68.89,"low":68.07,"close":68.21,"volume":11803219,"rsi_14":27.17,"sma_20":70.35,"sma_60":71.67,"sma_120":73.28},{"date":"2026-10-05","open":67.98,"high":68.18,"low":67.78,"close":68.13,"volume":9626584,"rsi_14":26.92,"sma_20":70.18,"sma_60":71.58,"sma_120":73.22},{"date":"2026-10-06","open":68.28,"high":68.61,"low":68.2,"close":68.39,"volume":6186667},{"date":"2026-10-07","open":67.6,"high":68.42,"low":67.57,"close":68.32,"volume":4365665,"rsi_14":15.42,"sma_20":69.86,"sma_60":71.43,"sma_120":73.1},{"date":"2026-10-08","open":68.3,"high":68.77,"low":68.27,"close":68.71,"volume":5132794,"rsi_14":23.84,"sma_20":69.76,"sma_60":71.35,"sma_120":73.04},{"date":"2026-10-09","open":68.62,"high":68.8,"low":68.48,"close":68.69,"volume":4408527,"rsi_14":15.97,"sma_20":69.67,"sma_60":71.27,"sma_120":72.98},{"date":"2026-10-12","open":68.6,"high":68.91,"low":68.6,"close":68.87,"volume":2242769,"rsi_14":18.61,"sma_20":69.58,"sma_60":71.19,"sma_120":72.93},{"date":"2026-10-13","open":69.06,"high":69.16,"low":68.8,"close":68.88,"volume":6262079,"rsi_14":25.15,"sma_20":69.49,"sma_60":71.12,"sma_120":72.87},{"date":"2026-10-14","open":68.49,"high":69.2,"low":68.36,"close":69.06,"volume":10459216,"rsi_14":38.35,"sma_20":69.39,"sma_60":71.06,"sma_120":72.82},{"date":"2026-10-15","open":69.98,"high":70.11,"low":69.82,"close":69.97,"volume":6977039,"rsi_14":54.99,"sma_20":69.31,"sma_60":71.01,"sma_120":72.77},{"date":"2026-10-16","open":69.78,"high":70.15,"low":69.62,"close":69.8,"volume":6147698,"rsi_14":63.7,"sma_20":69.24,"sma_60":70.97,"sma_120":72.73},{"date":"2026-10-19","open":69.7,"high":69.8,"low":69.19,"close":69.28,"volume":5742524,"rsi_14":57.96,"sma_20":69.12,"sma_60":70.92,"sma_120":72.68},{"date":"2026-10-20","open":69.55,"high":70.05,"low":69.5,"close":69.77,"volume":4583038,"rsi_14":67.79,"sma_20":69.03,"sma_60":70.88,"sma_120":72.64},{"date":"2026-10-21","open":69.93,"high":69.99,"low":69.47,"close":69.82,"volume":6018927,"rsi_14":69.97,"sma_20":68.99,"sma_60":70.83,"sma_120":72.6},{"date":"2026-10-22","open":70.16,"high":71.0,"low":70.11,"close":70.85,"volume":5568255,"rsi_14":80.28,"sma_20":69.05,"sma_60":70.81,"sma_120":72.57},{"date":"2026-10-23","open":70.57,"high":70.7,"low":70.33,"close":70.37,"volume":4861616,"rsi_14":73.53,"sma_20":69.09,"sma_60":70.78,"sma_120":72.54}],"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 Long-Term Corporate Bond Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}