{"status":"ok","report":{"price_analysis":{"current":77.71,"change_1d":0.4,"change_7d":0.3,"change_30d":-0.0,"high_30d":77.8556,"low_30d":76.89,"position_in_range":85.0,"support":76.98656,"resistance":77.75904},"summary":"Vanguard Short-Term Corporate Bond Index Fund ETF Shares(VCSH)은(는) Short-Term Bond를 추종하는 ETF입니다, 순자산 $50.52B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 80.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.07)가 시그널선(-0.14)을 상회합니다(골든크로스). SMA20 77, SMA60 78 — 혼조세입니다. 볼린저밴드 77~78 (현재 위치 115%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 81","rsi_14":80.53097345132669,"macd":-0.06717346072964858,"macd_signal":-0.14005359166658862,"sma_20":77.31450000000001,"sma_60":77.9525,"bb_upper":77.61962128735965,"bb_lower":77.00937871264037,"atr_14":0.18077857142857162},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":67,"summary":"RSI 81","metrics":[{"name":"RSI (14)","value":80.5,"unit":"","percentile":81,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 81 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 81 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.0921,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.09,"summary":"배당수익률 4.09%","metrics":[{"name":"배당수익률","value":4.09,"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":"2026-10-23T20:14:41.062966+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Short-Term Bond","issuer":"Vanguard","category":"Short-Term Bond","expense_ratio":0.03,"aum":50517524000.0,"aum_display":"$50.52B","dividend_yield":4.43,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":77.71,"change_pct":0.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":80.45},{"date":"2016-10-25","close":80.42},{"date":"2016-10-26","close":80.38},{"date":"2016-10-27","close":80.3},{"date":"2016-10-28","close":80.29},{"date":"2016-10-31","close":80.32},{"date":"2016-11-01","close":80.18},{"date":"2016-11-02","close":80.24},{"date":"2016-11-03","close":80.26},{"date":"2016-11-04","close":80.27},{"date":"2016-11-07","close":80.29},{"date":"2016-11-08","close":80.22},{"date":"2016-11-09","close":79.96},{"date":"2016-11-10","close":79.86},{"date":"2016-11-11","close":79.65},{"date":"2016-11-14","close":79.54},{"date":"2016-11-15","close":79.68},{"date":"2016-11-16","close":79.61},{"date":"2016-11-17","close":79.52},{"date":"2016-11-18","close":79.46},{"date":"2016-11-21","close":79.5},{"date":"2016-11-22","close":79.57},{"date":"2016-11-23","close":79.36},{"date":"2016-11-25","close":79.34},{"date":"2016-11-28","close":79.47},{"date":"2016-11-29","close":79.54},{"date":"2016-11-30","close":79.42},{"date":"2016-12-01","close":79.14},{"date":"2016-12-02","close":79.33},{"date":"2016-12-05","close":79.33},{"date":"2016-12-06","close":79.36},{"date":"2016-12-07","close":79.38},{"date":"2016-12-08","close":79.4},{"date":"2016-12-09","close":79.36},{"date":"2016-12-12","close":79.3},{"date":"2016-12-13","close":79.29},{"date":"2016-12-14","close":79.12},{"date":"2016-12-15","close":78.98},{"date":"2016-12-16","close":79.04},{"date":"2016-12-19","close":79.12},{"date":"2016-12-20","close":79.15},{"date":"2016-12-21","close":79.21},{"date":"2016-12-22","close":79.01},{"date":"2016-12-23","close":79.09},{"date":"2016-12-27","close":79.03},{"date":"2016-12-28","close":79.12},{"date":"2016-12-29","close":79.25},{"date":"2016-12-30","close":79.37},{"date":"2017-01-03","close":79.27},{"date":"2017-01-04","close":79.33},{"date":"2017-01-05","close":79.47},{"date":"2017-01-06","close":79.33},{"date":"2017-01-09","close":79.4},{"date":"2017-01-10","close":79.44},{"date":"2017-01-11","close":79.47},{"date":"2017-01-12","close":79.49},{"date":"2017-01-13","close":79.42},{"date":"2017-01-17","close":79.56},{"date":"2017-01-18","close":79.42},{"date":"2017-01-19","close":79.34},{"date":"2017-01-20","close":79.45},{"date":"2017-01-23","close":79.59},{"date":"2017-01-24","close":79.52},{"date":"2017-01-25","close":79.46},{"date":"2017-01-26","close":79.5},{"date":"2017-01-27","close":79.56},{"date":"2017-01-30","close":79.52},{"date":"2017-01-31","close":79.62},{"date":"2017-02-01","close":79.49},{"date":"2017-02-02","close":79.48},{"date":"2017-02-03","close":79.54},{"date":"2017-02-06","close":79.65},{"date":"2017-02-07","close":79.64},{"date":"2017-02-08","close":79.71},{"date":"2017-02-09","close":79.65},{"date":"2017-02-10","close":79.63},{"date":"2017-02-13","close":79.62},{"date":"2017-02-14","close":79.555},{"date":"2017-02-15","close":79.5},{"date":"2017-02-16","close":79.67},{"date":"2017-02-17","close":79.7},{"date":"2017-02-21","close":79.7},{"date":"2017-02-22","close":79.74},{"date":"2017-02-23","close":79.85},{"date":"2017-02-24","close":79.93},{"date":"2017-02-27","close":79.83},{"date":"2017-02-28","close":79.78},{"date":"2017-03-01","close":79.61},{"date":"2017-03-02","close":79.48},{"date":"2017-03-03","close":79.53},{"date":"2017-03-06","close":79.49},{"date":"2017-03-07","close":79.43},{"date":"2017-03-08","close":79.35},{"date":"2017-03-09","close":79.25},{"date":"2017-03-10","close":79.29},{"date":"2017-03-13","close":79.23},{"date":"2017-03-14","close":79.26},{"date":"2017-03-15","close":79.52},{"date":"2017-03-16","close":79.38},{"date":"2017-03-17","close":79.46},{"date":"2017-03-20","close":79.5},{"date":"2017-03-21","close":79.59},{"date":"2017-03-22","close":79.67},{"date":"2017-03-23","close":79.65},{"date":"2017-03-24","close":79.67},{"date":"2017-03-27","close":79.71},{"date":"2017-03-28","close":79.61},{"date":"2017-03-29","close":79.69},{"date":"2017-03-30","close":79.68},{"date":"2017-03-31","close":79.74},{"date":"2017-04-03","close":79.69},{"date":"2017-04-04","close":79.66},{"date":"2017-04-05","close":79.76},{"date":"2017-04-06","close":79.72},{"date":"2017-04-07","close":79.61},{"date":"2017-04-10","close":79.68},{"date":"2017-04-11","close":79.81},{"date":"2017-04-12","close":79.86},{"date":"2017-04-13","close":79.95},{"date":"2017-04-17","close":79.94},{"date":"2017-04-18","close":80.05},{"date":"2017-04-19","close":79.99},{"date":"2017-04-20","close":79.98},{"date":"2017-04-21","close":79.95},{"date":"2017-04-24","close":79.92},{"date":"2017-04-25","close":79.83},{"date":"2017-04-26","close":79.87},{"date":"2017-04-27","close":79.92},{"date":"2017-04-28","close":79.92},{"date":"2017-05-01","close":79.75},{"date":"2017-05-02","close":79.84},{"date":"2017-05-03","close":79.75},{"date":"2017-05-04","close":79.72},{"date":"2017-05-05","close":79.75},{"date":"2017-05-08","close":79.69},{"date":"2017-05-09","close":79.69},{"date":"2017-05-10","close":79.72},{"date":"2017-05-11","close":79.75},{"date":"2017-05-12","close":79.91},{"date":"2017-05-15","close":79.88},{"date":"2017-05-16","close":79.96},{"date":"2017-05-17","close":80.11},{"date":"2017-05-18","close":80.03},{"date":"2017-05-19","close":80.1},{"date":"2017-05-22","close":80.05},{"date":"2017-05-23","close":80.01},{"date":"2017-05-24","close":80.05},{"date":"2017-05-25","close":80.0},{"date":"2017-05-26","close":80.05},{"date":"2017-05-30","close":80.09},{"date":"2017-05-31","close":80.15},{"date":"2017-06-01","close":79.97},{"date":"2017-06-02","close":80.07},{"date":"2017-06-05","close":80.01},{"date":"2017-06-06","close":80.11},{"date":"2017-06-07","close":80.04},{"date":"2017-06-08","close":80.02},{"date":"2017-06-09","close":79.95},{"date":"2017-06-12","close":79.95},{"date":"2017-06-13","close":79.97},{"date":"2017-06-14","close":80.08},{"date":"2017-06-15","close":79.98},{"date":"2017-06-16","close":80.07},{"date":"2017-06-19","close":80.0},{"date":"2017-06-20","close":80.05},{"date":"2017-06-21","close":80.03},{"date":"2017-06-22","close":80.09},{"date":"2017-06-23","close":80.1},{"date":"2017-06-26","close":80.12},{"date":"2017-06-27","close":80.03},{"date":"2017-06-28","close":80.11},{"date":"2017-06-29","close":80.04},{"date":"2017-06-30","close":80.04},{"date":"2017-07-03","close":79.87},{"date":"2017-07-05","close":79.82},{"date":"2017-07-06","close":79.79},{"date":"2017-07-07","close":79.82},{"date":"2017-07-10","close":79.9},{"date":"2017-07-11","close":79.94},{"date":"2017-07-12","close":80.04},{"date":"2017-07-13","close":80.02},{"date":"2017-07-14","close":80.08},{"date":"2017-07-17","close":80.08},{"date":"2017-07-18","close":80.14},{"date":"2017-07-19","close":80.16},{"date":"2017-07-20","close":80.15},{"date":"2017-07-21","close":80.23},{"date":"2017-07-24","close":80.19},{"date":"2017-07-25","close":80.1},{"date":"2017-07-26","close":80.21},{"date":"2017-07-27","close":80.18},{"date":"2017-07-28","close":80.22},{"date":"2017-07-31","close":80.24},{"date":"2017-08-01","close":80.16},{"date":"2017-08-02","close":80.13},{"date":"2017-08-03","close":80.21},{"date":"2017-08-04","close":80.16},{"date":"2017-08-07","close":80.17},{"date":"2017-08-08","close":80.09},{"date":"2017-08-09","close":80.11},{"date":"2017-08-10","close":80.08},{"date":"2017-08-11","close":80.16},{"date":"2017-08-14","close":80.14},{"date":"2017-08-15","close":80.06},{"date":"2017-08-16","close":80.15},{"date":"2017-08-17","close":80.21},{"date":"2017-08-18","close":80.17},{"date":"2017-08-21","close":80.22},{"date":"2017-08-22","close":80.18},{"date":"2017-08-23","close":80.28},{"date":"2017-08-24","close":80.23},{"date":"2017-08-25","close":80.21},{"date":"2017-08-28","close":80.29},{"date":"2017-08-29","close":80.34},{"date":"2017-08-30","close":80.31},{"date":"2017-08-31","close":80.37},{"date":"2017-09-01","close":80.14},{"date":"2017-09-05","close":80.26},{"date":"2017-09-06","close":80.2},{"date":"2017-09-07","close":80.3},{"date":"2017-09-08","close":80.3},{"date":"2017-09-11","close":80.22},{"date":"2017-09-12","close":80.19},{"date":"2017-09-13","close":80.16},{"date":"2017-09-14","close":80.13},{"date":"2017-09-15","close":80.11},{"date":"2017-09-18","close":80.08},{"date":"2017-09-19","close":80.08},{"date":"2017-09-20","close":80.0},{"date":"2017-09-21","close":80.0},{"date":"2017-09-22","close":80.07},{"date":"2017-09-25","close":80.12},{"date":"2017-09-26","close":80.12},{"date":"2017-09-27","close":80.08},{"date":"2017-09-28","close":80.17},{"date":"2017-09-29","close":80.13},{"date":"2017-10-02","close":79.99},{"date":"2017-10-03","close":80.01},{"date":"2017-10-04","close":80.03},{"date":"2017-10-05","close":80.0},{"date":"2017-10-06","close":79.99},{"date":"2017-10-09","close":80.04},{"date":"2017-10-10","close":80.04},{"date":"2017-10-11","close":80.04},{"date":"2017-10-12","close":80.05},{"date":"2017-10-13","close":80.11},{"date":"2017-10-16","close":80.05},{"date":"2017-10-17","close":80.01},{"date":"2017-10-18","close":80.0},{"date":"2017-10-19","close":80.06},{"date":"2017-10-20","close":80.0},{"date":"2017-10-23","close":80.03},{"date":"2017-10-24","close":79.98},{"date":"2017-10-25","close":79.96},{"date":"2017-10-26","close":79.91},{"date":"2017-10-27","close":79.99},{"date":"2017-10-30","close":80.03},{"date":"2017-10-31","close":80.04},{"date":"2017-11-01","close":79.83},{"date":"2017-11-02","close":79.81},{"date":"2017-11-03","close":79.79},{"date":"2017-11-06","close":79.84},{"date":"2017-11-07","close":79.82},{"date":"2017-11-08","close":79.76},{"date":"2017-11-09","close":79.74},{"date":"2017-11-10","close":79.64},{"date":"2017-11-13","close":79.63},{"date":"2017-11-14","close":79.59},{"date":"2017-11-15","close":79.64},{"date":"2017-11-16","close":79.59},{"date":"2017-11-17","close":79.63},{"date":"2017-11-20","close":79.57},{"date":"2017-11-21","close":79.57},{"date":"2017-11-22","close":79.75},{"date":"2017-11-24","close":79.67},{"date":"2017-11-27","close":79.69},{"date":"2017-11-28","close":79.74},{"date":"2017-11-29","close":79.66},{"date":"2017-11-30","close":79.63},{"date":"2017-12-01","close":79.52},{"date":"2017-12-04","close":79.43},{"date":"2017-12-05","close":79.42},{"date":"2017-12-06","close":79.47},{"date":"2017-12-07","close":79.5},{"date":"2017-12-08","close":79.47},{"date":"2017-12-11","close":79.47},{"date":"2017-12-12","close":79.43},{"date":"2017-12-13","close":79.57},{"date":"2017-12-14","close":79.52},{"date":"2017-12-15","close":79.46},{"date":"2017-12-18","close":79.44},{"date":"2017-12-19","close":79.42},{"date":"2017-12-20","close":79.43},{"date":"2017-12-21","close":79.36},{"date":"2017-12-22","close":79.34},{"date":"2017-12-26","close":79.17},{"date":"2017-12-27","close":79.28},{"date":"2017-12-28","close":79.29},{"date":"2017-12-29","close":79.3},{"date":"2018-01-02","close":61.5449},{"date":"2018-01-03","close":61.5527},{"date":"2018-01-04","close":61.5216},{"date":"2018-01-05","close":61.5371},{"date":"2018-01-08","close":61.5449},{"date":"2018-01-09","close":61.5371},{"date":"2018-01-10","close":61.5449},{"date":"2018-01-11","close":61.5449},{"date":"2018-01-12","close":61.5371},{"date":"2018-01-16","close":61.5061},{"date":"2018-01-17","close":61.4518},{"date":"2018-01-18","close":61.4207},{"date":"2018-01-19","close":61.3664},{"date":"2018-01-22","close":61.3741},{"date":"2018-01-23","close":61.444},{"date":"2018-01-24","close":61.4362},{"date":"2018-01-25","close":61.4828},{"date":"2018-01-26","close":61.3897},{"date":"2018-01-29","close":61.3741},{"date":"2018-01-30","close":61.3586},{"date":"2018-01-31","close":61.3586},{"date":"2018-02-01","close":61.3065},{"date":"2018-02-02","close":61.2832},{"date":"2018-02-05","close":61.3842},{"date":"2018-02-06","close":61.3221},{"date":"2018-02-07","close":61.2832},{"date":"2018-02-08","close":61.2754},{"date":"2018-02-09","close":61.2443},{"date":"2018-02-12","close":61.2131},{"date":"2018-02-13","close":61.1742},{"date":"2018-02-14","close":61.0498},{"date":"2018-02-15","close":61.0654},{"date":"2018-02-16","close":61.0732},{"date":"2018-02-20","close":61.042},{"date":"2018-02-21","close":61.0031},{"date":"2018-02-22","close":61.042},{"date":"2018-02-23","close":61.0732},{"date":"2018-02-26","close":61.0965},{"date":"2018-02-27","close":61.0031},{"date":"2018-02-28","close":61.0265},{"date":"2018-03-01","close":61.0981},{"date":"2018-03-02","close":61.0358},{"date":"2018-03-05","close":61.0981},{"date":"2018-03-06","close":61.028},{"date":"2018-03-07","close":61.0358},{"date":"2018-03-08","close":61.0514},{"date":"2018-03-09","close":61.028},{"date":"2018-03-12","close":61.028},{"date":"2018-03-13","close":61.0436},{"date":"2018-03-14","close":61.028},{"date":"2018-03-15","close":61.0124},{"date":"2018-03-16","close":61.0202},{"date":"2018-03-19","close":60.9813},{"date":"2018-03-20","close":60.9189},{"date":"2018-03-21","close":60.9501},{"date":"2018-03-22","close":60.9579},{"date":"2018-03-23","close":60.9657},{"date":"2018-03-26","close":60.9423},{"date":"2018-03-27","close":61.028},{"date":"2018-03-28","close":61.0436},{"date":"2018-03-29","close":61.1138},{"date":"2018-04-02","close":61.1005},{"date":"2018-04-03","close":61.1317},{"date":"2018-04-04","close":61.1785},{"date":"2018-04-05","close":61.1474},{"date":"2018-04-06","close":61.202},{"date":"2018-04-09","close":61.2176},{"date":"2018-04-10","close":61.1942},{"date":"2018-04-11","close":61.1864},{"date":"2018-04-12","close":61.1474},{"date":"2018-04-13","close":61.1317},{"date":"2018-04-16","close":61.1708},{"date":"2018-04-17","close":61.1708},{"date":"2018-04-18","close":61.0692},{"date":"2018-04-19","close":61.0614},{"date":"2018-04-20","close":60.9833},{"date":"2018-04-23","close":60.9833},{"date":"2018-04-24","close":60.9911},{"date":"2018-04-25","close":60.9521},{"date":"2018-04-26","close":61.0224},{"date":"2018-04-27","close":61.0145},{"date":"2018-04-30","close":61.0458},{"date":"2018-05-01","close":60.9973},{"date":"2018-05-02","close":61.0286},{"date":"2018-05-03","close":61.0834},{"date":"2018-05-04","close":61.0756},{"date":"2018-05-07","close":61.0912},{"date":"2018-05-08","close":61.0677},{"date":"2018-05-09","close":61.0442},{"date":"2018-05-10","close":61.0834},{"date":"2018-05-11","close":61.0756},{"date":"2018-05-14","close":61.0442},{"date":"2018-05-15","close":60.9503},{"date":"2018-05-16","close":60.9268},{"date":"2018-05-17","close":60.9582},{"date":"2018-05-18","close":61.0442},{"date":"2018-05-21","close":61.0364},{"date":"2018-05-22","close":61.0129},{"date":"2018-05-23","close":61.1303},{"date":"2018-05-24","close":61.1929},{"date":"2018-05-25","close":61.232},{"date":"2018-05-29","close":61.4277},{"date":"2018-05-30","close":61.3651},{"date":"2018-05-31","close":61.2712},{"date":"2018-06-01","close":61.2116},{"date":"2018-06-04","close":61.1567},{"date":"2018-06-05","close":61.1959},{"date":"2018-06-06","close":61.141},{"date":"2018-06-07","close":61.2037},{"date":"2018-06-08","close":61.1802},{"date":"2018-06-11","close":61.1488},{"date":"2018-06-12","close":61.1567},{"date":"2018-06-13","close":61.1331},{"date":"2018-06-14","close":61.1724},{"date":"2018-06-15","close":61.2194},{"date":"2018-06-18","close":61.1724},{"date":"2018-06-19","close":61.2116},{"date":"2018-06-20","close":61.1724},{"date":"2018-06-21","close":61.188},{"date":"2018-06-22","close":61.188},{"date":"2018-06-25","close":61.1802},{"date":"2018-06-26","close":61.2508},{"date":"2018-06-27","close":61.3292},{"date":"2018-06-28","close":61.3135},{"date":"2018-06-29","close":61.2587},{"date":"2018-07-02","close":61.2783},{"date":"2018-07-03","close":61.2862},{"date":"2018-07-05","close":61.3333},{"date":"2018-07-06","close":61.3647},{"date":"2018-07-09","close":61.3412},{"date":"2018-07-10","close":61.3333},{"date":"2018-07-11","close":61.349},{"date":"2018-07-12","close":61.3647},{"date":"2018-07-13","close":61.3962},{"date":"2018-07-16","close":61.3726},{"date":"2018-07-17","close":61.3726},{"date":"2018-07-18","close":61.3726},{"date":"2018-07-19","close":61.4276},{"date":"2018-07-20","close":61.4119},{"date":"2018-07-23","close":61.3647},{"date":"2018-07-24","close":61.4041},{"date":"2018-07-25","close":61.3962},{"date":"2018-07-26","close":61.4041},{"date":"2018-07-27","close":61.4198},{"date":"2018-07-30","close":61.4198},{"date":"2018-07-31","close":61.4355},{"date":"2018-08-01","close":61.467},{"date":"2018-08-02","close":61.4749},{"date":"2018-08-03","close":61.5852},{"date":"2018-08-06","close":61.6167},{"date":"2018-08-07","close":61.5694},{"date":"2018-08-08","close":61.5616},{"date":"2018-08-09","close":61.5852},{"date":"2018-08-10","close":61.6325},{"date":"2018-08-13","close":61.6718},{"date":"2018-08-14","close":61.6482},{"date":"2018-08-15","close":61.7192},{"date":"2018-08-16","close":61.6955},{"date":"2018-08-17","close":61.7348},{"date":"2018-08-20","close":61.7822},{"date":"2018-08-21","close":61.7664},{"date":"2018-08-22","close":61.7664},{"date":"2018-08-23","close":61.7585},{"date":"2018-08-24","close":61.7585},{"date":"2018-08-27","close":61.7506},{"date":"2018-08-28","close":61.7112},{"date":"2018-08-29","close":61.7034},{"date":"2018-08-30","close":61.727},{"date":"2018-08-31","close":61.7664},{"date":"2018-09-04","close":61.7221},{"date":"2018-09-05","close":61.73},{"date":"2018-09-06","close":61.7932},{"date":"2018-09-07","close":61.6985},{"date":"2018-09-10","close":61.6985},{"date":"2018-09-11","close":61.6432},{"date":"2018-09-12","close":61.7064},{"date":"2018-09-13","close":61.7064},{"date":"2018-09-14","close":61.6669},{"date":"2018-09-17","close":61.6827},{"date":"2018-09-18","close":61.659},{"date":"2018-09-19","close":61.6037},{"date":"2018-09-20","close":61.6432},{"date":"2018-09-21","close":61.6274},{"date":"2018-09-24","close":61.6274},{"date":"2018-09-25","close":61.6116},{"date":"2018-09-26","close":61.6669},{"date":"2018-09-27","close":61.6827},{"date":"2018-09-28","close":61.7143},{"date":"2018-10-01","close":61.7412},{"date":"2018-10-02","close":61.757},{"date":"2018-10-03","close":61.6858},{"date":"2018-10-04","close":61.6066},{"date":"2018-10-05","close":61.5987},{"date":"2018-10-08","close":61.575},{"date":"2018-10-09","close":61.5592},{"date":"2018-10-10","close":61.5513},{"date":"2018-10-11","close":61.6224},{"date":"2018-10-12","close":61.5987},{"date":"2018-10-15","close":61.5829},{"date":"2018-10-16","close":61.6383},{"date":"2018-10-17","close":61.5829},{"date":"2018-10-18","close":61.575},{"date":"2018-10-19","close":61.5513},{"date":"2018-10-22","close":61.5592},{"date":"2018-10-23","close":61.575},{"date":"2018-10-24","close":61.6699},{"date":"2018-10-25","close":61.7095},{"date":"2018-10-26","close":61.7174},{"date":"2018-10-29","close":61.6937},{"date":"2018-10-30","close":61.6858},{"date":"2018-10-31","close":61.6699},{"date":"2018-11-01","close":61.7334},{"date":"2018-11-02","close":61.6144},{"date":"2018-11-05","close":61.6303},{"date":"2018-11-06","close":61.6303},{"date":"2018-11-07","close":61.6462},{"date":"2018-11-08","close":61.5589},{"date":"2018-11-09","close":61.6065},{"date":"2018-11-12","close":61.6223},{"date":"2018-11-13","close":61.6223},{"date":"2018-11-14","close":61.5986},{"date":"2018-11-15","close":61.6382},{"date":"2018-11-16","close":61.6699},{"date":"2018-11-19","close":61.6382},{"date":"2018-11-20","close":61.5748},{"date":"2018-11-21","close":61.654},{"date":"2018-11-23","close":61.6382},{"date":"2018-11-26","close":61.6382},{"date":"2018-11-27","close":61.6303},{"date":"2018-11-28","close":61.6858},{"date":"2018-11-29","close":61.662},{"date":"2018-11-30","close":61.6223},{"date":"2018-12-03","close":61.6685},{"date":"2018-12-04","close":61.6525},{"date":"2018-12-06","close":61.7003},{"date":"2018-12-07","close":61.6764},{"date":"2018-12-10","close":61.7639},{"date":"2018-12-11","close":61.7083},{"date":"2018-12-12","close":61.7003},{"date":"2018-12-13","close":61.7798},{"date":"2018-12-14","close":61.8195},{"date":"2018-12-17","close":61.8513},{"date":"2018-12-18","close":61.9388},{"date":"2018-12-19","close":61.907},{"date":"2018-12-20","close":61.8672},{"date":"2018-12-21","close":61.9149},{"date":"2018-12-24","close":61.903},{"date":"2018-12-26","close":61.8632},{"date":"2018-12-27","close":61.9588},{"date":"2018-12-28","close":62.0465},{"date":"2018-12-31","close":62.1342},{"date":"2019-01-02","close":62.174},{"date":"2019-01-03","close":62.2937},{"date":"2019-01-04","close":62.1262},{"date":"2019-01-07","close":62.1023},{"date":"2019-01-08","close":62.0704},{"date":"2019-01-09","close":62.206},{"date":"2019-01-10","close":62.182},{"date":"2019-01-11","close":62.2857},{"date":"2019-01-14","close":62.2777},{"date":"2019-01-15","close":62.3414},{"date":"2019-01-16","close":62.3893},{"date":"2019-01-17","close":62.3893},{"date":"2019-01-18","close":62.4291},{"date":"2019-01-22","close":62.4929},{"date":"2019-01-23","close":62.5567},{"date":"2019-01-24","close":62.6285},{"date":"2019-01-25","close":62.6205},{"date":"2019-01-28","close":62.6285},{"date":"2019-01-29","close":62.6922},{"date":"2019-01-30","close":62.8278},{"date":"2019-01-31","close":62.9633},{"date":"2019-02-01","close":62.8906},{"date":"2019-02-04","close":62.8666},{"date":"2019-02-05","close":62.9225},{"date":"2019-02-06","close":62.9145},{"date":"2019-02-07","close":62.9465},{"date":"2019-02-08","close":62.9945},{"date":"2019-02-11","close":62.9625},{"date":"2019-02-12","close":62.9785},{"date":"2019-02-13","close":62.9225},{"date":"2019-02-14","close":62.9864},{"date":"2019-02-15","close":62.9945},{"date":"2019-02-19","close":63.0344},{"date":"2019-02-20","close":63.0344},{"date":"2019-02-21","close":63.0344},{"date":"2019-02-22","close":63.1063},{"date":"2019-02-25","close":63.0823},{"date":"2019-02-26","close":63.1622},{"date":"2019-02-27","close":63.1382},{"date":"2019-02-28","close":63.1223},{"date":"2019-03-01","close":63.0935},{"date":"2019-03-04","close":63.1495},{"date":"2019-03-05","close":63.1735},{"date":"2019-03-06","close":63.2296},{"date":"2019-03-07","close":63.3336},{"date":"2019-03-08","close":63.3336},{"date":"2019-03-11","close":63.3416},{"date":"2019-03-12","close":63.3817},{"date":"2019-03-13","close":63.4137},{"date":"2019-03-14","close":63.3897},{"date":"2019-03-15","close":63.4698},{"date":"2019-03-18","close":63.4457},{"date":"2019-03-19","close":63.4618},{"date":"2019-03-20","close":63.6379},{"date":"2019-03-21","close":63.6298},{"date":"2019-03-22","close":63.758},{"date":"2019-03-25","close":63.8621},{"date":"2019-03-26","close":63.8621},{"date":"2019-03-27","close":63.8862},{"date":"2019-03-28","close":63.8621},{"date":"2019-03-29","close":63.8621},{"date":"2019-04-01","close":63.7055},{"date":"2019-04-02","close":63.7537},{"date":"2019-04-03","close":63.7055},{"date":"2019-04-04","close":63.7216},{"date":"2019-04-05","close":63.7296},{"date":"2019-04-08","close":63.7457},{"date":"2019-04-09","close":63.7939},{"date":"2019-04-10","close":63.8661},{"date":"2019-04-11","close":63.826},{"date":"2019-04-12","close":63.8018},{"date":"2019-04-15","close":63.7778},{"date":"2019-04-16","close":63.7457},{"date":"2019-04-17","close":63.7457},{"date":"2019-04-18","close":63.7697},{"date":"2019-04-22","close":63.7537},{"date":"2019-04-23","close":63.842},{"date":"2019-04-24","close":63.8982},{"date":"2019-04-25","close":63.8822},{"date":"2019-04-26","close":63.9946},{"date":"2019-04-29","close":63.9303},{"date":"2019-04-30","close":64.0106},{"date":"2019-05-01","close":63.947},{"date":"2019-05-02","close":63.8907},{"date":"2019-05-03","close":63.947},{"date":"2019-05-06","close":64.0114},{"date":"2019-05-07","close":64.0275},{"date":"2019-05-08","close":63.9792},{"date":"2019-05-09","close":64.0195},{"date":"2019-05-10","close":64.0355},{"date":"2019-05-13","close":64.0999},{"date":"2019-05-14","close":64.0999},{"date":"2019-05-15","close":64.1644},{"date":"2019-05-16","close":64.1241},{"date":"2019-05-17","close":64.1402},{"date":"2019-05-20","close":64.0999},{"date":"2019-05-21","close":64.0597},{"date":"2019-05-22","close":64.0838},{"date":"2019-05-23","close":64.1885},{"date":"2019-05-24","close":64.1805},{"date":"2019-05-28","close":64.2448},{"date":"2019-05-29","close":64.2689},{"date":"2019-05-30","close":64.3655},{"date":"2019-05-31","close":64.4782},{"date":"2019-06-03","close":64.6452},{"date":"2019-06-04","close":64.5807},{"date":"2019-06-05","close":64.6533},{"date":"2019-06-06","close":64.621},{"date":"2019-06-07","close":64.7098},{"date":"2019-06-10","close":64.6613},{"date":"2019-06-11","close":64.6291},{"date":"2019-06-12","close":64.6856},{"date":"2019-06-13","close":64.7743},{"date":"2019-06-14","close":64.734},{"date":"2019-06-17","close":64.742},{"date":"2019-06-18","close":64.8307},{"date":"2019-06-19","close":64.9922},{"date":"2019-06-20","close":65.0567},{"date":"2019-06-21","close":65.0164},{"date":"2019-06-24","close":65.097},{"date":"2019-06-25","close":65.1051},{"date":"2019-06-26","close":65.0244},{"date":"2019-06-27","close":65.097},{"date":"2019-06-28","close":65.097},{"date":"2019-07-01","close":65.131},{"date":"2019-07-02","close":65.1715},{"date":"2019-07-03","close":65.1876},{"date":"2019-07-05","close":65.0502},{"date":"2019-07-08","close":64.9935},{"date":"2019-07-09","close":64.9693},{"date":"2019-07-10","close":65.0663},{"date":"2019-07-11","close":65.0177},{"date":"2019-07-12","close":65.0582},{"date":"2019-07-15","close":65.1067},{"date":"2019-07-16","close":65.0177},{"date":"2019-07-17","close":65.1391},{"date":"2019-07-18","close":65.2281},{"date":"2019-07-19","close":65.1715},{"date":"2019-07-22","close":65.2119},{"date":"2019-07-23","close":65.2119},{"date":"2019-07-24","close":65.2281},{"date":"2019-07-25","close":65.1876},{"date":"2019-07-26","close":65.2119},{"date":"2019-07-29","close":65.2119},{"date":"2019-07-30","close":65.1795},{"date":"2019-07-31","close":65.1795},{"date":"2019-08-01","close":65.4123},{"date":"2019-08-02","close":65.396},{"date":"2019-08-05","close":65.5501},{"date":"2019-08-06","close":65.5826},{"date":"2019-08-07","close":65.5826},{"date":"2019-08-08","close":65.5582},{"date":"2019-08-09","close":65.5258},{"date":"2019-08-12","close":65.6231},{"date":"2019-08-13","close":65.5177},{"date":"2019-08-14","close":65.5501},{"date":"2019-08-15","close":65.7123},{"date":"2019-08-16","close":65.7366},{"date":"2019-08-19","close":65.6799},{"date":"2019-08-20","close":65.7771},{"date":"2019-08-21","close":65.7447},{"date":"2019-08-22","close":65.7042},{"date":"2019-08-23","close":65.8177},{"date":"2019-08-26","close":65.8258},{"date":"2019-08-27","close":65.8826},{"date":"2019-08-28","close":65.915},{"date":"2019-08-29","close":65.8582},{"date":"2019-08-30","close":65.9069},{"date":"2019-09-03","close":65.928},{"date":"2019-09-04","close":66.0093},{"date":"2019-09-05","close":65.8386},{"date":"2019-09-06","close":65.8874},{"date":"2019-09-09","close":65.7898},{"date":"2019-09-10","close":65.6517},{"date":"2019-09-11","close":65.6192},{"date":"2019-09-12","close":65.5704},{"date":"2019-09-13","close":65.4566},{"date":"2019-09-16","close":65.5379},{"date":"2019-09-17","close":65.5866},{"date":"2019-09-18","close":65.611},{"date":"2019-09-19","close":65.6435},{"date":"2019-09-20","close":65.7655},{"date":"2019-09-23","close":65.7736},{"date":"2019-09-24","close":65.8792},{"date":"2019-09-25","close":65.7898},{"date":"2019-09-26","close":65.8142},{"date":"2019-09-27","close":65.863},{"date":"2019-09-30","close":65.8792},{"date":"2019-10-01","close":65.9599},{"date":"2019-10-02","close":66.074},{"date":"2019-10-03","close":66.2125},{"date":"2019-10-04","close":66.237},{"date":"2019-10-07","close":66.1554},{"date":"2019-10-08","close":66.2043},{"date":"2019-10-09","close":66.1717},{"date":"2019-10-10","close":66.0658},{"date":"2019-10-11","close":65.9517},{"date":"2019-10-14","close":66.0006},{"date":"2019-10-15","close":65.9355},{"date":"2019-10-16","close":65.9925},{"date":"2019-10-17","close":66.025},{"date":"2019-10-18","close":66.0821},{"date":"2019-10-21","close":66.0332},{"date":"2019-10-22","close":66.074},{"date":"2019-10-23","close":66.074},{"date":"2019-10-24","close":66.0984},{"date":"2019-10-25","close":66.0414},{"date":"2019-10-28","close":66.025},{"date":"2019-10-29","close":66.0088},{"date":"2019-10-30","close":66.0577},{"date":"2019-10-31","close":66.2125},{"date":"2019-11-01","close":66.2207},{"date":"2019-11-04","close":66.1471},{"date":"2019-11-05","close":66.0491},{"date":"2019-11-06","close":66.139},{"date":"2019-11-07","close":66.0164},{"date":"2019-11-08","close":65.9756},{"date":"2019-11-11","close":65.9593},{"date":"2019-11-12","close":66.0328},{"date":"2019-11-13","close":66.0982},{"date":"2019-11-14","close":66.1716},{"date":"2019-11-15","close":66.1553},{"date":"2019-11-18","close":66.1635},{"date":"2019-11-19","close":66.188},{"date":"2019-11-20","close":66.2207},{"date":"2019-11-21","close":66.1635},{"date":"2019-11-22","close":66.1553},{"date":"2019-11-25","close":66.1961},{"date":"2019-11-26","close":66.2451},{"date":"2019-11-27","close":66.2125},{"date":"2019-11-29","close":66.2207},{"date":"2019-12-02","close":66.1986},{"date":"2019-12-03","close":66.3295},{"date":"2019-12-04","close":66.2804},{"date":"2019-12-05","close":66.264},{"date":"2019-12-06","close":66.2313},{"date":"2019-12-09","close":66.2395},{"date":"2019-12-10","close":66.2067},{"date":"2019-12-11","close":66.2886},{"date":"2019-12-12","close":66.1903},{"date":"2019-12-13","close":66.3295},{"date":"2019-12-16","close":66.2558},{"date":"2019-12-17","close":66.2804},{"date":"2019-12-18","close":66.2722},{"date":"2019-12-19","close":66.305},{"date":"2019-12-20","close":66.3213},{"date":"2019-12-23","close":66.2827},{"date":"2019-12-24","close":66.3484},{"date":"2019-12-26","close":66.3648},{"date":"2019-12-27","close":66.4551},{"date":"2019-12-30","close":66.5043},{"date":"2019-12-31","close":66.4961},{"date":"2020-01-02","close":66.4961},{"date":"2020-01-03","close":66.5864},{"date":"2020-01-06","close":66.6356},{"date":"2020-01-07","close":66.5618},{"date":"2020-01-08","close":66.5207},{"date":"2020-01-09","close":66.5618},{"date":"2020-01-10","close":66.611},{"date":"2020-01-13","close":66.5782},{"date":"2020-01-14","close":66.5782},{"date":"2020-01-15","close":66.6356},{"date":"2020-01-16","close":66.6192},{"date":"2020-01-17","close":66.6356},{"date":"2020-01-21","close":66.7259},{"date":"2020-01-22","close":66.7505},{"date":"2020-01-23","close":66.7833},{"date":"2020-01-24","close":66.8243},{"date":"2020-01-27","close":66.8982},{"date":"2020-01-28","close":66.89},{"date":"2020-01-29","close":66.9475},{"date":"2020-01-30","close":66.9557},{"date":"2020-01-31","close":67.1034},{"date":"2020-02-03","close":67.0754},{"date":"2020-02-04","close":67.0096},{"date":"2020-02-05","close":66.9767},{"date":"2020-02-06","close":66.9685},{"date":"2020-02-07","close":67.0425},{"date":"2020-02-10","close":67.0754},{"date":"2020-02-11","close":67.0508},{"date":"2020-02-12","close":67.0178},{"date":"2020-02-13","close":67.0261},{"date":"2020-02-14","close":67.059},{"date":"2020-02-18","close":67.0754},{"date":"2020-02-19","close":67.0754},{"date":"2020-02-20","close":67.133},{"date":"2020-02-21","close":67.1906},{"date":"2020-02-24","close":67.2646},{"date":"2020-02-25","close":67.281},{"date":"2020-02-26","close":67.3222},{"date":"2020-02-27","close":67.2975},{"date":"2020-02-28","close":67.536},{"date":"2020-03-02","close":67.4388},{"date":"2020-03-03","close":67.7437},{"date":"2020-03-04","close":67.8426},{"date":"2020-03-05","close":67.8591},{"date":"2020-03-06","close":67.7767},{"date":"2020-03-09","close":67.2328},{"date":"2020-03-10","close":66.8372},{"date":"2020-03-11","close":66.1037},{"date":"2020-03-12","close":64.7933},{"date":"2020-03-13","close":64.7603},{"date":"2020-03-16","close":63.1533},{"date":"2020-03-17","close":63.2687},{"date":"2020-03-18","close":61.2331},{"date":"2020-03-19","close":59.1315},{"date":"2020-03-20","close":60.137},{"date":"2020-03-23","close":62.2468},{"date":"2020-03-24","close":63.0297},{"date":"2020-03-25","close":64.2494},{"date":"2020-03-26","close":64.3565},{"date":"2020-03-27","close":64.6202},{"date":"2020-03-30","close":64.9829},{"date":"2020-03-31","close":65.1889},{"date":"2020-04-01","close":64.8022},{"date":"2020-04-02","close":64.9262},{"date":"2020-04-03","close":64.7361},{"date":"2020-04-06","close":65.0749},{"date":"2020-04-07","close":65.5376},{"date":"2020-04-08","close":66.0168},{"date":"2020-04-09","close":66.9918},{"date":"2020-04-13","close":66.9009},{"date":"2020-04-14","close":67.0496},{"date":"2020-04-15","close":67.0661},{"date":"2020-04-16","close":66.9752},{"date":"2020-04-17","close":67.0744},{"date":"2020-04-20","close":66.7026},{"date":"2020-04-21","close":66.5952},{"date":"2020-04-22","close":66.7356},{"date":"2020-04-23","close":66.7852},{"date":"2020-04-24","close":66.7604},{"date":"2020-04-27","close":66.7191},{"date":"2020-04-28","close":66.7604},{"date":"2020-04-29","close":66.8926},{"date":"2020-04-30","close":66.9918},{"date":"2020-05-01","close":66.8999},{"date":"2020-05-04","close":66.9827},{"date":"2020-05-05","close":67.0075},{"date":"2020-05-06","close":66.9247},{"date":"2020-05-07","close":66.9661},{"date":"2020-05-08","close":66.9495},{"date":"2020-05-11","close":66.933},{"date":"2020-05-12","close":67.1068},{"date":"2020-05-13","close":67.1565},{"date":"2020-05-14","close":67.1482},{"date":"2020-05-15","close":67.2807},{"date":"2020-05-18","close":67.3801},{"date":"2020-05-19","close":67.4463},{"date":"2020-05-20","close":67.5705},{"date":"2020-05-21","close":67.6119},{"date":"2020-05-22","close":67.6368},{"date":"2020-05-26","close":67.6781},{"date":"2020-05-27","close":67.7361},{"date":"2020-05-28","close":67.8769},{"date":"2020-05-29","close":67.9679},{"date":"2020-06-01","close":68.0791},{"date":"2020-06-02","close":68.1206},{"date":"2020-06-03","close":68.104},{"date":"2020-06-04","close":68.0542},{"date":"2020-06-05","close":68.1538},{"date":"2020-06-08","close":68.1786},{"date":"2020-06-09","close":68.1786},{"date":"2020-06-10","close":68.2534},{"date":"2020-06-11","close":68.046},{"date":"2020-06-12","close":68.0874},{"date":"2020-06-15","close":68.4608},{"date":"2020-06-16","close":68.4359},{"date":"2020-06-17","close":68.4691},{"date":"2020-06-18","close":68.4359},{"date":"2020-06-19","close":68.4442},{"date":"2020-06-22","close":68.5023},{"date":"2020-06-23","close":68.5023},{"date":"2020-06-24","close":68.5271},{"date":"2020-06-25","close":68.5271},{"date":"2020-06-26","close":68.5106},{"date":"2020-06-29","close":68.5355},{"date":"2020-06-30","close":68.5853},{"date":"2020-07-01","close":68.6202},{"date":"2020-07-02","close":68.6784},{"date":"2020-07-06","close":68.7033},{"date":"2020-07-07","close":68.6451},{"date":"2020-07-08","close":68.6368},{"date":"2020-07-09","close":68.6617},{"date":"2020-07-10","close":68.6451},{"date":"2020-07-13","close":68.6534},{"date":"2020-07-14","close":68.6867},{"date":"2020-07-15","close":68.7283},{"date":"2020-07-16","close":68.7947},{"date":"2020-07-17","close":68.828},{"date":"2020-07-20","close":68.8363},{"date":"2020-07-21","close":68.9028},{"date":"2020-07-22","close":68.9111},{"date":"2020-07-23","close":68.9028},{"date":"2020-07-24","close":68.9111},{"date":"2020-07-27","close":68.8862},{"date":"2020-07-28","close":68.9028},{"date":"2020-07-29","close":68.9859},{"date":"2020-07-30","close":69.0358},{"date":"2020-07-31","close":69.0774},{"date":"2020-08-03","close":69.1256},{"date":"2020-08-04","close":69.1506},{"date":"2020-08-05","close":69.1423},{"date":"2020-08-06","close":69.1756},{"date":"2020-08-07","close":69.159},{"date":"2020-08-10","close":69.1423},{"date":"2020-08-11","close":69.084},{"date":"2020-08-12","close":69.109},{"date":"2020-08-13","close":69.0007},{"date":"2020-08-14","close":69.0007},{"date":"2020-08-17","close":69.0174},{"date":"2020-08-18","close":69.0757},{"date":"2020-08-19","close":69.0507},{"date":"2020-08-20","close":69.1007},{"date":"2020-08-21","close":69.1256},{"date":"2020-08-24","close":69.109},{"date":"2020-08-25","close":69.0923},{"date":"2020-08-26","close":69.1173},{"date":"2020-08-27","close":69.0923},{"date":"2020-08-28","close":69.159},{"date":"2020-08-31","close":69.2006},{"date":"2020-09-01","close":69.2457},{"date":"2020-09-02","close":69.2791},{"date":"2020-09-03","close":69.2457},{"date":"2020-09-04","close":69.1372},{"date":"2020-09-08","close":69.1539},{"date":"2020-09-09","close":69.1873},{"date":"2020-09-10","close":69.1706},{"date":"2020-09-11","close":69.2123},{"date":"2020-09-14","close":69.2039},{"date":"2020-09-15","close":69.2123},{"date":"2020-09-16","close":69.2457},{"date":"2020-09-17","close":69.2206},{"date":"2020-09-18","close":69.2039},{"date":"2020-09-21","close":69.1789},{"date":"2020-09-22","close":69.1873},{"date":"2020-09-23","close":69.1205},{"date":"2020-09-24","close":69.0538},{"date":"2020-09-25","close":69.0121},{"date":"2020-09-28","close":69.0872},{"date":"2020-09-29","close":69.1122},{"date":"2020-09-30","close":69.1205},{"date":"2020-10-01","close":69.1715},{"date":"2020-10-02","close":69.1882},{"date":"2020-10-05","close":69.1799},{"date":"2020-10-06","close":69.1799},{"date":"2020-10-07","close":69.1799},{"date":"2020-10-08","close":69.2216},{"date":"2020-10-09","close":69.2551},{"date":"2020-10-12","close":69.3052},{"date":"2020-10-13","close":69.2968},{"date":"2020-10-14","close":69.3052},{"date":"2020-10-15","close":69.2885},{"date":"2020-10-16","close":69.3052},{"date":"2020-10-19","close":69.2551},{"date":"2020-10-20","close":69.2718},{"date":"2020-10-21","close":69.2801},{"date":"2020-10-22","close":69.2467},{"date":"2020-10-23","close":69.2885},{"date":"2020-10-26","close":69.2718},{"date":"2020-10-27","close":69.3136},{"date":"2020-10-28","close":69.2634},{"date":"2020-10-29","close":69.2216},{"date":"2020-10-30","close":69.1799},{"date":"2020-11-02","close":69.1966},{"date":"2020-11-03","close":69.2133},{"date":"2020-11-04","close":69.3556},{"date":"2020-11-05","close":69.3891},{"date":"2020-11-06","close":69.3473},{"date":"2020-11-09","close":69.3222},{"date":"2020-11-10","close":69.2887},{"date":"2020-11-11","close":69.2887},{"date":"2020-11-12","close":69.3473},{"date":"2020-11-13","close":69.3556},{"date":"2020-11-16","close":69.3975},{"date":"2020-11-17","close":69.4226},{"date":"2020-11-18","close":69.3975},{"date":"2020-11-19","close":69.4728},{"date":"2020-11-20","close":69.4478},{"date":"2020-11-23","close":69.4478},{"date":"2020-11-24","close":69.5063},{"date":"2020-11-25","close":69.5314},{"date":"2020-11-27","close":69.5566},{"date":"2020-11-30","close":69.6235},{"date":"2020-12-01","close":69.5808},{"date":"2020-12-02","close":69.5808},{"date":"2020-12-03","close":69.6143},{"date":"2020-12-04","close":69.5808},{"date":"2020-12-07","close":69.6395},{"date":"2020-12-08","close":69.6059},{"date":"2020-12-09","close":69.5472},{"date":"2020-12-10","close":69.5724},{"date":"2020-12-11","close":69.6395},{"date":"2020-12-14","close":69.6311},{"date":"2020-12-15","close":69.6814},{"date":"2020-12-16","close":69.6982},{"date":"2020-12-17","close":69.7317},{"date":"2020-12-18","close":69.7317},{"date":"2020-12-21","close":69.6814},{"date":"2020-12-22","close":69.7317},{"date":"2020-12-23","close":69.7661},{"date":"2020-12-24","close":69.7997},{"date":"2020-12-28","close":69.8249},{"date":"2020-12-29","close":69.8669},{"date":"2020-12-30","close":69.9089},{"date":"2020-12-31","close":69.9089},{"date":"2021-01-04","close":69.9005},{"date":"2021-01-05","close":69.8669},{"date":"2021-01-06","close":69.7997},{"date":"2021-01-07","close":69.7829},{"date":"2021-01-08","close":69.7577},{"date":"2021-01-11","close":69.7157},{"date":"2021-01-12","close":69.7577},{"date":"2021-01-13","close":69.8249},{"date":"2021-01-14","close":69.7913},{"date":"2021-01-15","close":69.7913},{"date":"2021-01-19","close":69.8081},{"date":"2021-01-20","close":69.8165},{"date":"2021-01-21","close":69.8249},{"date":"2021-01-22","close":69.8081},{"date":"2021-01-25","close":69.7997},{"date":"2021-01-26","close":69.8165},{"date":"2021-01-27","close":69.7829},{"date":"2021-01-28","close":69.7913},{"date":"2021-01-29","close":69.7913},{"date":"2021-02-01","close":69.8796},{"date":"2021-02-02","close":69.8628},{"date":"2021-02-03","close":69.8376},{"date":"2021-02-04","close":69.8628},{"date":"2021-02-05","close":69.888},{"date":"2021-02-08","close":69.9132},{"date":"2021-02-09","close":69.9048},{"date":"2021-02-10","close":69.9217},{"date":"2021-02-11","close":69.9301},{"date":"2021-02-12","close":69.9132},{"date":"2021-02-16","close":69.846},{"date":"2021-02-17","close":69.8712},{"date":"2021-02-18","close":69.8796},{"date":"2021-02-19","close":69.8376},{"date":"2021-02-22","close":69.7618},{"date":"2021-02-23","close":69.8208},{"date":"2021-02-24","close":69.8039},{"date":"2021-02-25","close":69.4675},{"date":"2021-02-26","close":69.6021},{"date":"2021-03-01","close":69.6771},{"date":"2021-03-02","close":69.6771},{"date":"2021-03-03","close":69.6013},{"date":"2021-03-04","close":69.5002},{"date":"2021-03-05","close":69.4581},{"date":"2021-03-08","close":69.2139},{"date":"2021-03-09","close":69.2644},{"date":"2021-03-10","close":69.3486},{"date":"2021-03-11","close":69.4328},{"date":"2021-03-12","close":69.3149},{"date":"2021-03-15","close":69.3402},{"date":"2021-03-16","close":69.357},{"date":"2021-03-17","close":69.4918},{"date":"2021-03-18","close":69.3402},{"date":"2021-03-19","close":69.3318},{"date":"2021-03-22","close":69.3486},{"date":"2021-03-23","close":69.4076},{"date":"2021-03-24","close":69.416},{"date":"2021-03-25","close":69.4581},{"date":"2021-03-26","close":69.4413},{"date":"2021-03-29","close":69.4244},{"date":"2021-03-30","close":69.416},{"date":"2021-03-31","close":69.4749},{"date":"2021-04-01","close":69.48},{"date":"2021-04-05","close":69.4378},{"date":"2021-04-06","close":69.5559},{"date":"2021-04-07","close":69.5643},{"date":"2021-04-08","close":69.6318},{"date":"2021-04-09","close":69.5981},{"date":"2021-04-12","close":69.5728},{"date":"2021-04-13","close":69.6487},{"date":"2021-04-14","close":69.6402},{"date":"2021-04-15","close":69.6908},{"date":"2021-04-16","close":69.6233},{"date":"2021-04-19","close":69.6233},{"date":"2021-04-20","close":69.6824},{"date":"2021-04-21","close":69.6993},{"date":"2021-04-22","close":69.7077},{"date":"2021-04-23","close":69.733},{"date":"2021-04-26","close":69.7161},{"date":"2021-04-27","close":69.6824},{"date":"2021-04-28","close":69.733},{"date":"2021-04-29","close":69.7414},{"date":"2021-04-30","close":69.7667},{"date":"2021-05-03","close":69.7558},{"date":"2021-05-04","close":69.7558},{"date":"2021-05-05","close":69.798},{"date":"2021-05-06","close":69.8317},{"date":"2021-05-07","close":69.8655},{"date":"2021-05-10","close":69.8655},{"date":"2021-05-11","close":69.8402},{"date":"2021-05-12","close":69.7558},{"date":"2021-05-13","close":69.8149},{"date":"2021-05-14","close":69.874},{"date":"2021-05-17","close":69.8402},{"date":"2021-05-18","close":69.8402},{"date":"2021-05-19","close":69.798},{"date":"2021-05-20","close":69.9162},{"date":"2021-05-21","close":69.9162},{"date":"2021-05-24","close":69.9415},{"date":"2021-05-25","close":69.9837},{"date":"2021-05-26","close":69.9837},{"date":"2021-05-27","close":69.9584},{"date":"2021-05-28","close":69.9669},{"date":"2021-06-01","close":69.9753},{"date":"2021-06-02","close":70.0091},{"date":"2021-06-03","close":69.9077},{"date":"2021-06-04","close":69.9922},{"date":"2021-06-07","close":69.9922},{"date":"2021-06-08","close":70.026},{"date":"2021-06-09","close":70.0514},{"date":"2021-06-10","close":70.0852},{"date":"2021-06-11","close":70.0768},{"date":"2021-06-14","close":70.0345},{"date":"2021-06-15","close":70.0345},{"date":"2021-06-16","close":69.9161},{"date":"2021-06-17","close":69.8654},{"date":"2021-06-18","close":69.8231},{"date":"2021-06-21","close":69.7978},{"date":"2021-06-22","close":69.8822},{"date":"2021-06-23","close":69.8569},{"date":"2021-06-24","close":69.8738},{"date":"2021-06-25","close":69.8485},{"date":"2021-06-28","close":69.8738},{"date":"2021-06-29","close":69.9077},{"date":"2021-06-30","close":69.933},{"date":"2021-07-01","close":69.8848},{"date":"2021-07-02","close":69.9356},{"date":"2021-07-06","close":69.9949},{"date":"2021-07-07","close":70.0117},{"date":"2021-07-08","close":70.0371},{"date":"2021-07-09","close":70.0202},{"date":"2021-07-12","close":69.9949},{"date":"2021-07-13","close":69.9271},{"date":"2021-07-14","close":69.9863},{"date":"2021-07-15","close":69.9949},{"date":"2021-07-16","close":69.9779},{"date":"2021-07-19","close":70.0456},{"date":"2021-07-20","close":70.0795},{"date":"2021-07-21","close":70.0456},{"date":"2021-07-22","close":70.1049},{"date":"2021-07-23","close":70.071},{"date":"2021-07-26","close":70.0795},{"date":"2021-07-27","close":70.088},{"date":"2021-07-28","close":70.1472},{"date":"2021-07-29","close":70.1302},{"date":"2021-07-30","close":70.1557},{"date":"2021-08-02","close":70.2048},{"date":"2021-08-03","close":70.2218},{"date":"2021-08-04","close":70.1964},{"date":"2021-08-05","close":70.1201},{"date":"2021-08-06","close":70.0522},{"date":"2021-08-09","close":69.9506},{"date":"2021-08-10","close":69.9251},{"date":"2021-08-11","close":69.9759},{"date":"2021-08-12","close":69.9759},{"date":"2021-08-13","close":70.0098},{"date":"2021-08-16","close":70.0438},{"date":"2021-08-17","close":70.0183},{"date":"2021-08-18","close":70.0183},{"date":"2021-08-19","close":70.0098},{"date":"2021-08-20","close":69.9844},{"date":"2021-08-23","close":70.0098},{"date":"2021-08-24","close":70.0014},{"date":"2021-08-25","close":69.9844},{"date":"2021-08-26","close":69.9675},{"date":"2021-08-27","close":70.0607},{"date":"2021-08-30","close":70.1031},{"date":"2021-08-31","close":70.1031},{"date":"2021-09-01","close":70.1082},{"date":"2021-09-02","close":70.0997},{"date":"2021-09-03","close":70.1167},{"date":"2021-09-07","close":70.0403},{"date":"2021-09-08","close":70.0657},{"date":"2021-09-09","close":70.1421},{"date":"2021-09-10","close":70.1252},{"date":"2021-09-13","close":70.1421},{"date":"2021-09-14","close":70.1676},{"date":"2021-09-15","close":70.1506},{"date":"2021-09-16","close":70.1252},{"date":"2021-09-17","close":70.0997},{"date":"2021-09-20","close":70.1167},{"date":"2021-09-21","close":70.1337},{"date":"2021-09-22","close":70.0827},{"date":"2021-09-23","close":70.0318},{"date":"2021-09-24","close":69.9979},{"date":"2021-09-27","close":69.9809},{"date":"2021-09-28","close":69.9045},{"date":"2021-09-29","close":69.9469},{"date":"2021-09-30","close":69.9469},{"date":"2021-10-01","close":70.0642},{"date":"2021-10-04","close":70.0132},{"date":"2021-10-05","close":69.9707},{"date":"2021-10-06","close":69.9622},{"date":"2021-10-07","close":69.8857},{"date":"2021-10-08","close":69.8348},{"date":"2021-10-11","close":69.7753},{"date":"2021-10-12","close":69.8093},{"date":"2021-10-13","close":69.7922},{"date":"2021-10-14","close":69.8603},{"date":"2021-10-15","close":69.7583},{"date":"2021-10-18","close":69.6563},{"date":"2021-10-19","close":69.6648},{"date":"2021-10-20","close":69.6818},{"date":"2021-10-21","close":69.5543},{"date":"2021-10-22","close":69.5458},{"date":"2021-10-25","close":69.6308},{"date":"2021-10-26","close":69.6308},{"date":"2021-10-27","close":69.6308},{"date":"2021-10-28","close":69.6053},{"date":"2021-10-29","close":69.5883},{"date":"2021-11-01","close":69.5721},{"date":"2021-11-02","close":69.6998},{"date":"2021-11-03","close":69.6657},{"date":"2021-11-04","close":69.7763},{"date":"2021-11-05","close":69.8614},{"date":"2021-11-08","close":69.7679},{"date":"2021-11-09","close":69.8019},{"date":"2021-11-10","close":69.5551},{"date":"2021-11-11","close":69.453},{"date":"2021-11-12","close":69.521},{"date":"2021-11-15","close":69.4445},{"date":"2021-11-16","close":69.4104},{"date":"2021-11-17","close":69.4785},{"date":"2021-11-18","close":69.4785},{"date":"2021-11-19","close":69.4615},{"date":"2021-11-22","close":69.2743},{"date":"2021-11-23","close":69.2318},{"date":"2021-11-24","close":69.2062},{"date":"2021-11-26","close":69.3424},{"date":"2021-11-29","close":69.4019},{"date":"2021-11-30","close":69.3934},{"date":"2021-12-01","close":69.367},{"date":"2021-12-02","close":69.2904},{"date":"2021-12-03","close":69.4011},{"date":"2021-12-06","close":69.3074},{"date":"2021-12-07","close":69.3074},{"date":"2021-12-08","close":69.2647},{"date":"2021-12-09","close":69.2818},{"date":"2021-12-10","close":69.3159},{"date":"2021-12-13","close":69.35},{"date":"2021-12-14","close":69.3074},{"date":"2021-12-15","close":69.35},{"date":"2021-12-16","close":69.4522},{"date":"2021-12-17","close":69.4352},{"date":"2021-12-20","close":69.4522},{"date":"2021-12-21","close":69.4267},{"date":"2021-12-22","close":69.4522},{"date":"2021-12-23","close":69.4539},{"date":"2021-12-27","close":69.4881},{"date":"2021-12-28","close":69.4881},{"date":"2021-12-29","close":69.4283},{"date":"2021-12-30","close":69.5138},{"date":"2021-12-31","close":69.471},{"date":"2022-01-03","close":69.3684},{"date":"2022-01-04","close":69.4112},{"date":"2022-01-05","close":69.2573},{"date":"2022-01-06","close":69.1547},{"date":"2022-01-07","close":69.1291},{"date":"2022-01-10","close":69.0521},{"date":"2022-01-11","close":69.1034},{"date":"2022-01-12","close":69.0948},{"date":"2022-01-13","close":69.1291},{"date":"2022-01-14","close":68.9923},{"date":"2022-01-18","close":68.7956},{"date":"2022-01-19","close":68.7956},{"date":"2022-01-20","close":68.77},{"date":"2022-01-21","close":68.8726},{"date":"2022-01-24","close":68.9068},{"date":"2022-01-25","close":68.8469},{"date":"2022-01-26","close":68.6588},{"date":"2022-01-27","close":68.5905},{"date":"2022-01-28","close":68.6161},{"date":"2022-01-31","close":68.6418},{"date":"2022-02-01","close":68.6751},{"date":"2022-02-02","close":68.7265},{"date":"2022-02-03","close":68.6323},{"date":"2022-02-04","close":68.3755},{"date":"2022-02-07","close":68.4611},{"date":"2022-02-08","close":68.3584},{"date":"2022-02-09","close":68.3498},{"date":"2022-02-10","close":67.9475},{"date":"2022-02-11","close":68.1615},{"date":"2022-02-14","close":67.9818},{"date":"2022-02-15","close":67.9647},{"date":"2022-02-16","close":68.0417},{"date":"2022-02-17","close":68.0503},{"date":"2022-02-18","close":68.0331},{"date":"2022-02-22","close":67.9475},{"date":"2022-02-23","close":67.8534},{"date":"2022-02-24","close":67.9133},{"date":"2022-02-25","close":67.9047},{"date":"2022-02-28","close":68.1615},{"date":"2022-03-01","close":68.3004},{"date":"2022-03-02","close":67.9661},{"date":"2022-03-03","close":67.9747},{"date":"2022-03-04","close":67.9747},{"date":"2022-03-07","close":67.6576},{"date":"2022-03-08","close":67.4434},{"date":"2022-03-09","close":67.452},{"date":"2022-03-10","close":67.2891},{"date":"2022-03-11","close":67.1863},{"date":"2022-03-14","close":66.895},{"date":"2022-03-15","close":66.9721},{"date":"2022-03-16","close":67.0663},{"date":"2022-03-17","close":67.1777},{"date":"2022-03-18","close":67.1777},{"date":"2022-03-21","close":66.8435},{"date":"2022-03-22","close":66.8778},{"date":"2022-03-23","close":66.895},{"date":"2022-03-24","close":66.9035},{"date":"2022-03-25","close":66.6464},{"date":"2022-03-28","close":66.6635},{"date":"2022-03-29","close":66.8864},{"date":"2022-03-30","close":66.9121},{"date":"2022-03-31","close":66.9206},{"date":"2022-04-01","close":66.8142},{"date":"2022-04-04","close":66.8915},{"date":"2022-04-05","close":66.5911},{"date":"2022-04-06","close":66.531},{"date":"2022-04-07","close":66.5825},{"date":"2022-04-08","close":66.4452},{"date":"2022-04-11","close":66.3594},{"date":"2022-04-12","close":66.5568},{"date":"2022-04-13","close":66.634},{"date":"2022-04-14","close":66.4538},{"date":"2022-04-18","close":66.3852},{"date":"2022-04-19","close":66.0762},{"date":"2022-04-20","close":66.1878},{"date":"2022-04-21","close":65.9218},{"date":"2022-04-22","close":65.9218},{"date":"2022-04-25","close":66.1792},{"date":"2022-04-26","close":66.2908},{"date":"2022-04-27","close":66.1878},{"date":"2022-04-28","close":66.1191},{"date":"2022-04-29","close":65.9046},{"date":"2022-05-02","close":65.8685},{"date":"2022-05-03","close":65.9201},{"date":"2022-05-04","close":66.2209},{"date":"2022-05-05","close":66.006},{"date":"2022-05-06","close":65.8857},{"date":"2022-05-09","close":66.0318},{"date":"2022-05-10","close":66.0662},{"date":"2022-05-11","close":66.049},{"date":"2022-05-12","close":66.1521},{"date":"2022-05-13","close":66.1263},{"date":"2022-05-16","close":66.2123},{"date":"2022-05-17","close":65.9802},{"date":"2022-05-18","close":65.9287},{"date":"2022-05-19","close":66.0576},{"date":"2022-05-20","close":66.1435},{"date":"2022-05-23","close":66.1006},{"date":"2022-05-24","close":66.3669},{"date":"2022-05-25","close":66.556},{"date":"2022-05-26","close":66.5904},{"date":"2022-05-27","close":66.7107},{"date":"2022-05-31","close":66.513},{"date":"2022-06-01","close":66.303},{"date":"2022-06-02","close":66.3289},{"date":"2022-06-03","close":66.2428},{"date":"2022-06-06","close":66.1739},{"date":"2022-06-07","close":66.2084},{"date":"2022-06-08","close":66.1137},{"date":"2022-06-09","close":65.9846},{"date":"2022-06-10","close":65.5801},{"date":"2022-06-13","close":64.9777},{"date":"2022-06-14","close":64.7281},{"date":"2022-06-15","close":65.1928},{"date":"2022-06-16","close":65.2186},{"date":"2022-06-17","close":65.2358},{"date":"2022-06-21","close":65.21},{"date":"2022-06-22","close":65.2703},{"date":"2022-06-23","close":65.4596},{"date":"2022-06-24","close":65.4854},{"date":"2022-06-27","close":65.365},{"date":"2022-06-28","close":65.3477},{"date":"2022-06-29","close":65.5285},{"date":"2022-06-30","close":65.6317},{"date":"2022-07-01","close":66.0007},{"date":"2022-07-05","close":66.0179},{"date":"2022-07-06","close":65.8714},{"date":"2022-07-07","close":65.88},{"date":"2022-07-08","close":65.7938},{"date":"2022-07-11","close":65.7507},{"date":"2022-07-12","close":65.7852},{"date":"2022-07-13","close":65.7765},{"date":"2022-07-14","close":65.6817},{"date":"2022-07-15","close":65.768},{"date":"2022-07-18","close":65.7162},{"date":"2022-07-19","close":65.7335},{"date":"2022-07-20","close":65.6386},{"date":"2022-07-21","close":66.0093},{"date":"2022-07-22","close":66.311},{"date":"2022-07-25","close":66.2248},{"date":"2022-07-26","close":66.1386},{"date":"2022-07-27","close":66.3713},{"date":"2022-07-28","close":66.6558},{"date":"2022-07-29","close":66.7075},{"date":"2022-08-01","close":66.6703},{"date":"2022-08-02","close":66.3682},{"date":"2022-08-03","close":66.4804},{"date":"2022-08-04","close":66.6703},{"date":"2022-08-05","close":66.2991},{"date":"2022-08-08","close":66.3163},{"date":"2022-08-09","close":66.1696},{"date":"2022-08-10","close":66.42},{"date":"2022-08-11","close":66.3423},{"date":"2022-08-12","close":66.515},{"date":"2022-08-15","close":66.5581},{"date":"2022-08-16","close":66.4632},{"date":"2022-08-17","close":66.2732},{"date":"2022-08-18","close":66.3509},{"date":"2022-08-19","close":66.1523},{"date":"2022-08-22","close":65.971},{"date":"2022-08-23","close":66.0228},{"date":"2022-08-24","close":65.9538},{"date":"2022-08-25","close":66.135},{"date":"2022-08-26","close":66.0055},{"date":"2022-08-29","close":65.8674},{"date":"2022-08-30","close":65.8674},{"date":"2022-08-31","close":65.6602},{"date":"2022-09-01","close":65.6135},{"date":"2022-09-02","close":65.7086},{"date":"2022-09-06","close":65.4924},{"date":"2022-09-07","close":65.6913},{"date":"2022-09-08","close":65.6827},{"date":"2022-09-09","close":65.674},{"date":"2022-09-12","close":65.6827},{"date":"2022-09-13","close":65.4059},{"date":"2022-09-14","close":65.3713},{"date":"2022-09-15","close":65.3021},{"date":"2022-09-16","close":65.3021},{"date":"2022-09-19","close":65.2415},{"date":"2022-09-20","close":65.1291},{"date":"2022-09-21","close":65.0686},{"date":"2022-09-22","close":64.7918},{"date":"2022-09-23","close":64.6015},{"date":"2022-09-26","close":64.1864},{"date":"2022-09-27","close":64.0134},{"date":"2022-09-28","close":64.5929},{"date":"2022-09-29","close":64.3594},{"date":"2022-09-30","close":64.2469},{"date":"2022-10-03","close":64.6404},{"date":"2022-10-04","close":64.7963},{"date":"2022-10-05","close":64.6057},{"date":"2022-10-06","close":64.493},{"date":"2022-10-07","close":64.285},{"date":"2022-10-10","close":64.1984},{"date":"2022-10-11","close":64.1117},{"date":"2022-10-12","close":64.0424},{"date":"2022-10-13","close":64.0251},{"date":"2022-10-14","close":63.7911},{"date":"2022-10-17","close":63.9384},{"date":"2022-10-18","close":64.0077},{"date":"2022-10-19","close":63.7131},{"date":"2022-10-20","close":63.5657},{"date":"2022-10-21","close":63.8691},{"date":"2022-10-24","close":63.8604},{"date":"2022-10-25","close":64.0424},{"date":"2022-10-26","close":64.1464},{"date":"2022-10-27","close":64.285},{"date":"2022-10-28","close":64.2591},{"date":"2022-10-31","close":64.1204},{"date":"2022-11-01","close":64.1447},{"date":"2022-11-02","close":64.0405},{"date":"2022-11-03","close":63.9971},{"date":"2022-11-04","close":64.1621},{"date":"2022-11-07","close":64.11},{"date":"2022-11-08","close":64.2055},{"date":"2022-11-09","close":64.3184},{"date":"2022-11-10","close":65.0651},{"date":"2022-11-11","close":65.0825},{"date":"2022-11-14","close":64.9522},{"date":"2022-11-15","close":65.1693},{"date":"2022-11-16","close":65.2909},{"date":"2022-11-17","close":65.1693},{"date":"2022-11-18","close":65.1346},{"date":"2022-11-21","close":65.1086},{"date":"2022-11-22","close":65.1954},{"date":"2022-11-23","close":65.3256},{"date":"2022-11-25","close":65.3343},{"date":"2022-11-28","close":65.2995},{"date":"2022-11-29","close":65.2041},{"date":"2022-11-30","close":65.5601},{"date":"2022-12-01","close":65.7341},{"date":"2022-12-02","close":65.8211},{"date":"2022-12-05","close":65.5601},{"date":"2022-12-06","close":65.5949},{"date":"2022-12-07","close":65.8298},{"date":"2022-12-08","close":65.708},{"date":"2022-12-09","close":65.6558},{"date":"2022-12-12","close":65.621},{"date":"2022-12-13","close":65.8733},{"date":"2022-12-14","close":65.8907},{"date":"2022-12-15","close":65.9342},{"date":"2022-12-16","close":65.9516},{"date":"2022-12-19","close":65.7776},{"date":"2022-12-20","close":65.6558},{"date":"2022-12-21","close":65.8211},{"date":"2022-12-22","close":65.8037},{"date":"2022-12-23","close":65.7941},{"date":"2022-12-27","close":65.5674},{"date":"2022-12-28","close":65.5325},{"date":"2022-12-29","close":65.6546},{"date":"2022-12-30","close":65.5674},{"date":"2023-01-03","close":65.6372},{"date":"2023-01-04","close":65.7505},{"date":"2023-01-05","close":65.6197},{"date":"2023-01-06","close":66.0296},{"date":"2023-01-09","close":66.1081},{"date":"2023-01-10","close":66.0732},{"date":"2023-01-11","close":66.204},{"date":"2023-01-12","close":66.4394},{"date":"2023-01-13","close":66.3348},{"date":"2023-01-17","close":66.3784},{"date":"2023-01-18","close":66.6487},{"date":"2023-01-19","close":66.6138},{"date":"2023-01-20","close":66.5528},{"date":"2023-01-23","close":66.4656},{"date":"2023-01-24","close":66.5441},{"date":"2023-01-25","close":66.5702},{"date":"2023-01-26","close":66.5441},{"date":"2023-01-27","close":66.4917},{"date":"2023-01-30","close":66.4045},{"date":"2023-01-31","close":66.6923},{"date":"2023-02-01","close":66.8689},{"date":"2023-02-02","close":66.9213},{"date":"2023-02-03","close":66.6066},{"date":"2023-02-06","close":66.3532},{"date":"2023-02-07","close":66.3707},{"date":"2023-02-08","close":66.4231},{"date":"2023-02-09","close":66.2833},{"date":"2023-02-10","close":66.2046},{"date":"2023-02-13","close":66.1959},{"date":"2023-02-14","close":66.0823},{"date":"2023-02-15","close":66.0123},{"date":"2023-02-16","close":65.9774},{"date":"2023-02-17","close":66.056},{"date":"2023-02-21","close":65.8113},{"date":"2023-02-22","close":65.82},{"date":"2023-02-23","close":65.9075},{"date":"2023-02-24","close":65.7065},{"date":"2023-02-27","close":65.8026},{"date":"2023-02-28","close":65.7938},{"date":"2023-03-01","close":65.6047},{"date":"2023-03-02","close":65.666},{"date":"2023-03-03","close":65.7973},{"date":"2023-03-06","close":65.7711},{"date":"2023-03-07","close":65.5521},{"date":"2023-03-08","close":65.482},{"date":"2023-03-09","close":65.6397},{"date":"2023-03-10","close":65.9462},{"date":"2023-03-13","close":65.9813},{"date":"2023-03-14","close":65.9638},{"date":"2023-03-15","close":66.1039},{"date":"2023-03-16","close":65.9112},{"date":"2023-03-17","close":66.2178},{"date":"2023-03-20","close":66.1652},{"date":"2023-03-21","close":66.2879},{"date":"2023-03-22","close":66.6382},{"date":"2023-03-23","close":66.7433},{"date":"2023-03-24","close":66.8309},{"date":"2023-03-27","close":66.428},{"date":"2023-03-28","close":66.3492},{"date":"2023-03-29","close":66.463},{"date":"2023-03-30","close":66.4981},{"date":"2023-03-31","close":66.7696},{"date":"2023-04-03","close":67.0339},{"date":"2023-04-04","close":67.1129},{"date":"2023-04-05","close":67.1393},{"date":"2023-04-06","close":67.0778},{"date":"2023-04-10","close":66.9285},{"date":"2023-04-11","close":66.8934},{"date":"2023-04-12","close":66.9724},{"date":"2023-04-13","close":67.1041},{"date":"2023-04-14","close":66.9549},{"date":"2023-04-17","close":66.8144},{"date":"2023-04-18","close":66.8319},{"date":"2023-04-19","close":66.709},{"date":"2023-04-20","close":66.9022},{"date":"2023-04-21","close":66.8759},{"date":"2023-04-24","close":66.99},{"date":"2023-04-25","close":67.2095},{"date":"2023-04-26","close":67.1217},{"date":"2023-04-27","close":66.9549},{"date":"2023-04-28","close":67.1217},{"date":"2023-05-01","close":66.9131},{"date":"2023-05-02","close":67.1067},{"date":"2023-05-03","close":67.3092},{"date":"2023-05-04","close":67.3356},{"date":"2023-05-05","close":67.1507},{"date":"2023-05-08","close":67.0099},{"date":"2023-05-09","close":67.0011},{"date":"2023-05-10","close":67.2652},{"date":"2023-05-11","close":67.318},{"date":"2023-05-12","close":67.1507},{"date":"2023-05-15","close":67.1331},{"date":"2023-05-16","close":67.0099},{"date":"2023-05-17","close":66.9307},{"date":"2023-05-18","close":66.7811},{"date":"2023-05-19","close":66.7723},{"date":"2023-05-22","close":66.7635},{"date":"2023-05-23","close":66.8075},{"date":"2023-05-24","close":66.6755},{"date":"2023-05-25","close":66.517},{"date":"2023-05-26","close":66.5258},{"date":"2023-05-30","close":66.8075},{"date":"2023-05-31","close":66.8515},{"date":"2023-06-01","close":66.9795},{"date":"2023-06-02","close":66.8206},{"date":"2023-06-05","close":66.7853},{"date":"2023-06-06","close":66.7588},{"date":"2023-06-07","close":66.6265},{"date":"2023-06-08","close":66.7765},{"date":"2023-06-09","close":66.6088},{"date":"2023-06-12","close":66.7059},{"date":"2023-06-13","close":66.6},{"date":"2023-06-14","close":66.5912},{"date":"2023-06-15","close":66.8294},{"date":"2023-06-16","close":66.7324},{"date":"2023-06-20","close":66.8118},{"date":"2023-06-21","close":66.7941},{"date":"2023-06-22","close":66.7147},{"date":"2023-06-23","close":66.7324},{"date":"2023-06-26","close":66.8383},{"date":"2023-06-27","close":66.7324},{"date":"2023-06-28","close":66.8736},{"date":"2023-06-29","close":66.6971},{"date":"2023-06-30","close":66.7677},{"date":"2023-07-03","close":66.6898},{"date":"2023-07-05","close":66.6013},{"date":"2023-07-06","close":66.4509},{"date":"2023-07-07","close":66.4686},{"date":"2023-07-10","close":66.6456},{"date":"2023-07-11","close":66.7252},{"date":"2023-07-12","close":66.9818},{"date":"2023-07-13","close":67.2295},{"date":"2023-07-14","close":66.9641},{"date":"2023-07-17","close":67.0171},{"date":"2023-07-18","close":67.0525},{"date":"2023-07-19","close":67.1056},{"date":"2023-07-20","close":66.9995},{"date":"2023-07-21","close":67.0525},{"date":"2023-07-24","close":66.9995},{"date":"2023-07-25","close":66.9641},{"date":"2023-07-26","close":67.1587},{"date":"2023-07-27","close":66.9287},{"date":"2023-07-28","close":67.0968},{"date":"2023-07-31","close":67.1764},{"date":"2023-08-01","close":67.0327},{"date":"2023-08-02","close":66.9972},{"date":"2023-08-03","close":66.9617},{"date":"2023-08-04","close":67.1835},{"date":"2023-08-07","close":67.2278},{"date":"2023-08-08","close":67.2722},{"date":"2023-08-09","close":67.2012},{"date":"2023-08-10","close":67.0771},{"date":"2023-08-11","close":66.9529},{"date":"2023-08-14","close":66.8908},{"date":"2023-08-15","close":66.8287},{"date":"2023-08-16","close":66.7577},{"date":"2023-08-17","close":66.7666},{"date":"2023-08-18","close":66.8553},{"date":"2023-08-21","close":66.7489},{"date":"2023-08-22","close":66.7134},{"date":"2023-08-23","close":66.9706},{"date":"2023-08-24","close":66.8996},{"date":"2023-08-25","close":66.8287},{"date":"2023-08-28","close":66.944},{"date":"2023-08-29","close":67.148},{"date":"2023-08-30","close":67.1303},{"date":"2023-08-31","close":67.2367},{"date":"2023-09-01","close":67.1478},{"date":"2023-09-05","close":67.0143},{"date":"2023-09-06","close":66.8987},{"date":"2023-09-07","close":67.0766},{"date":"2023-09-08","close":67.041},{"date":"2023-09-11","close":67.0321},{"date":"2023-09-12","close":66.9788},{"date":"2023-09-13","close":67.0588},{"date":"2023-09-14","close":67.041},{"date":"2023-09-15","close":67.0143},{"date":"2023-09-18","close":67.0321},{"date":"2023-09-19","close":66.9432},{"date":"2023-09-20","close":66.8898},{"date":"2023-09-21","close":66.8186},{"date":"2023-09-22","close":66.9521},{"date":"2023-09-25","close":66.872},{"date":"2023-09-26","close":66.8275},{"date":"2023-09-27","close":66.703},{"date":"2023-09-28","close":66.8631},{"date":"2023-09-29","close":66.8454},{"date":"2023-10-02","close":66.6981},{"date":"2023-10-03","close":66.5197},{"date":"2023-10-04","close":66.6714},{"date":"2023-10-05","close":66.7338},{"date":"2023-10-06","close":66.6981},{"date":"2023-10-09","close":67.0193},{"date":"2023-10-10","close":67.0014},{"date":"2023-10-11","close":66.9747},{"date":"2023-10-12","close":66.8498},{"date":"2023-10-13","close":66.9033},{"date":"2023-10-16","close":66.8052},{"date":"2023-10-17","close":66.5554},{"date":"2023-10-18","close":66.4484},{"date":"2023-10-19","close":66.4662},{"date":"2023-10-20","close":66.6357},{"date":"2023-10-23","close":66.7517},{"date":"2023-10-24","close":66.7784},{"date":"2023-10-25","close":66.6803},{"date":"2023-10-26","close":66.8409},{"date":"2023-10-27","close":66.8587},{"date":"2023-10-30","close":66.7784},{"date":"2023-10-31","close":66.7784},{"date":"2023-11-01","close":67.0889},{"date":"2023-11-02","close":67.1963},{"date":"2023-11-03","close":67.411},{"date":"2023-11-06","close":67.2679},{"date":"2023-11-07","close":67.3842},{"date":"2023-11-08","close":67.3752},{"date":"2023-11-09","close":67.2231},{"date":"2023-11-10","close":67.2857},{"date":"2023-11-13","close":67.3215},{"date":"2023-11-14","close":67.7331},{"date":"2023-11-15","close":67.5989},{"date":"2023-11-16","close":67.7868},{"date":"2023-11-17","close":67.7958},{"date":"2023-11-20","close":67.8226},{"date":"2023-11-21","close":67.93},{"date":"2023-11-22","close":67.9926},{"date":"2023-11-24","close":67.9121},{"date":"2023-11-27","close":68.0552},{"date":"2023-11-28","close":68.27},{"date":"2023-11-29","close":68.44},{"date":"2023-11-30","close":68.3774},{"date":"2023-12-01","close":68.616},{"date":"2023-12-04","close":68.5173},{"date":"2023-12-05","close":68.643},{"date":"2023-12-06","close":68.634},{"date":"2023-12-07","close":68.6968},{"date":"2023-12-08","close":68.4994},{"date":"2023-12-11","close":68.4904},{"date":"2023-12-12","close":68.5891},{"date":"2023-12-13","close":69.1006},{"date":"2023-12-14","close":69.2621},{"date":"2023-12-15","close":69.2082},{"date":"2023-12-18","close":69.1724},{"date":"2023-12-19","close":69.2352},{"date":"2023-12-20","close":69.3428},{"date":"2023-12-21","close":69.4146},{"date":"2023-12-22","close":69.4515},{"date":"2023-12-26","close":69.4515},{"date":"2023-12-27","close":69.5955},{"date":"2023-12-28","close":69.6045},{"date":"2023-12-29","close":69.6315},{"date":"2024-01-02","close":69.4605},{"date":"2024-01-03","close":69.4155},{"date":"2024-01-04","close":69.3615},{"date":"2024-01-05","close":69.3076},{"date":"2024-01-08","close":69.4335},{"date":"2024-01-09","close":69.4605},{"date":"2024-01-10","close":69.4965},{"date":"2024-01-11","close":69.7125},{"date":"2024-01-12","close":69.8745},{"date":"2024-01-16","close":69.6855},{"date":"2024-01-17","close":69.5325},{"date":"2024-01-18","close":69.5595},{"date":"2024-01-19","close":69.5235},{"date":"2024-01-22","close":69.5865},{"date":"2024-01-23","close":69.5685},{"date":"2024-01-24","close":69.5325},{"date":"2024-01-25","close":69.6945},{"date":"2024-01-26","close":69.6225},{"date":"2024-01-29","close":69.7215},{"date":"2024-01-30","close":69.7035},{"date":"2024-01-31","close":69.8565},{"date":"2024-02-01","close":69.9955},{"date":"2024-02-02","close":69.7789},{"date":"2024-02-05","close":69.6074},{"date":"2024-02-06","close":69.7337},{"date":"2024-02-07","close":69.7157},{"date":"2024-02-08","close":69.6435},{"date":"2024-02-09","close":69.6525},{"date":"2024-02-12","close":69.6886},{"date":"2024-02-13","close":69.3907},{"date":"2024-02-14","close":69.5442},{"date":"2024-02-15","close":69.6345},{"date":"2024-02-16","close":69.5081},{"date":"2024-02-20","close":69.6164},{"date":"2024-02-21","close":69.5622},{"date":"2024-02-22","close":69.5261},{"date":"2024-02-23","close":69.5532},{"date":"2024-02-26","close":69.4629},{"date":"2024-02-27","close":69.472},{"date":"2024-02-28","close":69.5261},{"date":"2024-02-29","close":69.5351},{"date":"2024-03-01","close":69.7153},{"date":"2024-03-04","close":69.652},{"date":"2024-03-05","close":69.7606},{"date":"2024-03-06","close":69.7878},{"date":"2024-03-07","close":69.8964},{"date":"2024-03-08","close":69.9688},{"date":"2024-03-11","close":69.9326},{"date":"2024-03-12","close":69.8602},{"date":"2024-03-13","close":69.824},{"date":"2024-03-14","close":69.7153},{"date":"2024-03-15","close":69.6882},{"date":"2024-03-18","close":69.6882},{"date":"2024-03-19","close":69.8059},{"date":"2024-03-20","close":69.9145},{"date":"2024-03-21","close":69.9417},{"date":"2024-03-22","close":70.0141},{"date":"2024-03-25","close":69.9598},{"date":"2024-03-26","close":69.9507},{"date":"2024-03-27","close":70.0956},{"date":"2024-03-28","close":69.996},{"date":"2024-04-01","close":69.8489},{"date":"2024-04-02","close":69.867},{"date":"2024-04-03","close":69.9306},{"date":"2024-04-04","close":69.976},{"date":"2024-04-05","close":69.8761},{"date":"2024-04-08","close":69.7944},{"date":"2024-04-09","close":69.8943},{"date":"2024-04-10","close":69.4946},{"date":"2024-04-11","close":69.5309},{"date":"2024-04-12","close":69.6127},{"date":"2024-04-15","close":69.431},{"date":"2024-04-16","close":69.3493},{"date":"2024-04-17","close":69.4492},{"date":"2024-04-18","close":69.3947},{"date":"2024-04-19","close":69.4219},{"date":"2024-04-22","close":69.5128},{"date":"2024-04-23","close":69.6399},{"date":"2024-04-24","close":69.5764},{"date":"2024-04-25","close":69.5128},{"date":"2024-04-26","close":69.5491},{"date":"2024-04-29","close":69.6399},{"date":"2024-04-30","close":69.5491},{"date":"2024-05-01","close":69.6758},{"date":"2024-05-02","close":69.9036},{"date":"2024-05-03","close":70.1041},{"date":"2024-05-06","close":70.1041},{"date":"2024-05-07","close":70.1132},{"date":"2024-05-08","close":70.095},{"date":"2024-05-09","close":70.1223},{"date":"2024-05-10","close":70.0585},{"date":"2024-05-13","close":70.0312},{"date":"2024-05-14","close":70.1223},{"date":"2024-05-15","close":70.3046},{"date":"2024-05-16","close":70.2681},{"date":"2024-05-17","close":70.2317},{"date":"2024-05-20","close":70.2225},{"date":"2024-05-21","close":70.259},{"date":"2024-05-22","close":70.2134},{"date":"2024-05-23","close":70.095},{"date":"2024-05-24","close":70.1496},{"date":"2024-05-28","close":70.095},{"date":"2024-05-29","close":70.0312},{"date":"2024-05-30","close":70.1588},{"date":"2024-05-31","close":70.2863},{"date":"2024-06-03","close":70.4308},{"date":"2024-06-04","close":70.5222},{"date":"2024-06-05","close":70.5771},{"date":"2024-06-06","close":70.5954},{"date":"2024-06-07","close":70.3485},{"date":"2024-06-10","close":70.3302},{"date":"2024-06-11","close":70.4308},{"date":"2024-06-12","close":70.6045},{"date":"2024-06-13","close":70.7234},{"date":"2024-06-14","close":70.7051},{"date":"2024-06-17","close":70.6045},{"date":"2024-06-18","close":70.7234},{"date":"2024-06-20","close":70.6868},{"date":"2024-06-21","close":70.696},{"date":"2024-06-24","close":70.7051},{"date":"2024-06-25","close":70.6868},{"date":"2024-06-26","close":70.6228},{"date":"2024-06-27","close":70.6777},{"date":"2024-06-28","close":70.6594},{"date":"2024-07-01","close":70.5823},{"date":"2024-07-02","close":70.7108},{"date":"2024-07-03","close":70.8851},{"date":"2024-07-05","close":71.0502},{"date":"2024-07-08","close":71.0502},{"date":"2024-07-09","close":71.0318},{"date":"2024-07-10","close":71.0777},{"date":"2024-07-11","close":71.2703},{"date":"2024-07-12","close":71.3988},{"date":"2024-07-15","close":71.3529},{"date":"2024-07-16","close":71.4171},{"date":"2024-07-17","close":71.4263},{"date":"2024-07-18","close":71.3437},{"date":"2024-07-19","close":71.3071},{"date":"2024-07-22","close":71.3162},{"date":"2024-07-23","close":71.3346},{"date":"2024-07-24","close":71.3437},{"date":"2024-07-25","close":71.3713},{"date":"2024-07-26","close":71.5089},{"date":"2024-07-29","close":71.5731},{"date":"2024-07-30","close":71.6098},{"date":"2024-07-31","close":71.7657},{"date":"2024-08-01","close":71.901},{"date":"2024-08-02","close":72.26},{"date":"2024-08-05","close":72.1496},{"date":"2024-08-06","close":72.0391},{"date":"2024-08-07","close":71.9839},{"date":"2024-08-08","close":71.9931},{"date":"2024-08-09","close":72.0391},{"date":"2024-08-12","close":72.1128},{"date":"2024-08-13","close":72.3153},{"date":"2024-08-14","close":72.3429},{"date":"2024-08-15","close":72.1772},{"date":"2024-08-16","close":72.26},{"date":"2024-08-19","close":72.2969},{"date":"2024-08-20","close":72.4073},{"date":"2024-08-21","close":72.5086},{"date":"2024-08-22","close":72.4165},{"date":"2024-08-23","close":72.6375},{"date":"2024-08-26","close":72.6098},{"date":"2024-08-27","close":72.6651},{"date":"2024-08-28","close":72.6559},{"date":"2024-08-29","close":72.6375},{"date":"2024-08-30","close":72.6375},{"date":"2024-09-03","close":72.7326},{"date":"2024-09-04","close":72.8711},{"date":"2024-09-05","close":72.9635},{"date":"2024-09-06","close":73.0651},{"date":"2024-09-09","close":73.0835},{"date":"2024-09-10","close":73.1944},{"date":"2024-09-11","close":73.1389},{"date":"2024-09-12","close":73.1574},{"date":"2024-09-13","close":73.2683},{"date":"2024-09-16","close":73.3144},{"date":"2024-09-17","close":73.3144},{"date":"2024-09-18","close":73.2683},{"date":"2024-09-19","close":73.3237},{"date":"2024-09-20","close":73.4253},{"date":"2024-09-23","close":73.3699},{"date":"2024-09-24","close":73.4622},{"date":"2024-09-25","close":73.3329},{"date":"2024-09-26","close":73.2867},{"date":"2024-09-27","close":73.4437},{"date":"2024-09-30","close":73.3514},{"date":"2024-10-01","close":73.4542},{"date":"2024-10-02","close":73.445},{"date":"2024-10-03","close":73.2782},{"date":"2024-10-04","close":73.0002},{"date":"2024-10-07","close":72.8983},{"date":"2024-10-08","close":72.9538},{"date":"2024-10-09","close":72.9075},{"date":"2024-10-10","close":72.9538},{"date":"2024-10-11","close":73.0187},{"date":"2024-10-14","close":72.9909},{"date":"2024-10-15","close":73.0465},{"date":"2024-10-16","close":73.1207},{"date":"2024-10-17","close":73.0002},{"date":"2024-10-18","close":73.0465},{"date":"2024-10-21","close":72.8705},{"date":"2024-10-22","close":72.8612},{"date":"2024-10-23","close":72.7685},{"date":"2024-10-24","close":72.8334},{"date":"2024-10-25","close":72.7778},{"date":"2024-10-28","close":72.75},{"date":"2024-10-29","close":72.8056},{"date":"2024-10-30","close":72.6944},{"date":"2024-10-31","close":72.6666},{"date":"2024-11-01","close":72.5773},{"date":"2024-11-04","close":72.7168},{"date":"2024-11-05","close":72.7633},{"date":"2024-11-06","close":72.6424},{"date":"2024-11-07","close":72.9028},{"date":"2024-11-08","close":72.8749},{"date":"2024-11-11","close":72.8191},{"date":"2024-11-12","close":72.6517},{"date":"2024-11-13","close":72.6982},{"date":"2024-11-14","close":72.6145},{"date":"2024-11-15","close":72.6796},{"date":"2024-11-18","close":72.7447},{"date":"2024-11-19","close":72.7726},{"date":"2024-11-20","close":72.7354},{"date":"2024-11-21","close":72.6889},{"date":"2024-11-22","close":72.6889},{"date":"2024-11-25","close":72.94},{"date":"2024-11-26","close":72.9214},{"date":"2024-11-27","close":73.0051},{"date":"2024-11-29","close":73.1353},{"date":"2024-12-02","close":73.1381},{"date":"2024-12-03","close":73.1287},{"date":"2024-12-04","close":73.2407},{"date":"2024-12-05","close":73.1941},{"date":"2024-12-06","close":73.3434},{"date":"2024-12-09","close":73.2874},{"date":"2024-12-10","close":73.2874},{"date":"2024-12-11","close":73.2874},{"date":"2024-12-12","close":73.2034},{"date":"2024-12-13","close":73.1194},{"date":"2024-12-16","close":73.1194},{"date":"2024-12-17","close":73.0914},{"date":"2024-12-18","close":72.7928},{"date":"2024-12-19","close":72.8115},{"date":"2024-12-20","close":72.8861},{"date":"2024-12-23","close":72.8395},{"date":"2024-12-24","close":72.9144},{"date":"2024-12-26","close":72.9612},{"date":"2024-12-27","close":72.9238},{"date":"2024-12-30","close":73.0549},{"date":"2024-12-31","close":73.0549},{"date":"2025-01-02","close":73.0736},{"date":"2025-01-03","close":73.0361},{"date":"2025-01-06","close":73.0361},{"date":"2025-01-07","close":72.9893},{"date":"2025-01-08","close":73.0268},{"date":"2025-01-10","close":72.8488},{"date":"2025-01-13","close":72.7645},{"date":"2025-01-14","close":72.8395},{"date":"2025-01-15","close":73.111},{"date":"2025-01-16","close":73.186},{"date":"2025-01-17","close":73.1672},{"date":"2025-01-21","close":73.2421},{"date":"2025-01-22","close":73.1766},{"date":"2025-01-23","close":73.2234},{"date":"2025-01-24","close":73.289},{"date":"2025-01-27","close":73.4575},{"date":"2025-01-28","close":73.4669},{"date":"2025-01-29","close":73.4295},{"date":"2025-01-30","close":73.4763},{"date":"2025-01-31","close":73.4857},{"date":"2025-02-03","close":73.4302},{"date":"2025-02-04","close":73.5242},{"date":"2025-02-05","close":73.6088},{"date":"2025-02-06","close":73.5618},{"date":"2025-02-07","close":73.4678},{"date":"2025-02-10","close":73.5148},{"date":"2025-02-11","close":73.4772},{"date":"2025-02-12","close":73.3644},{"date":"2025-02-13","close":73.5148},{"date":"2025-02-14","close":73.6558},{"date":"2025-02-18","close":73.5994},{"date":"2025-02-19","close":73.6558},{"date":"2025-02-20","close":73.684},{"date":"2025-02-21","close":73.7873},{"date":"2025-02-24","close":73.8625},{"date":"2025-02-25","close":74.0035},{"date":"2025-02-26","close":74.0411},{"date":"2025-02-27","close":74.0317},{"date":"2025-02-28","close":74.1351},{"date":"2025-03-03","close":74.2095},{"date":"2025-03-04","close":74.2378},{"date":"2025-03-05","close":74.1247},{"date":"2025-03-06","close":74.1247},{"date":"2025-03-07","close":74.0964},{"date":"2025-03-10","close":74.2001},{"date":"2025-03-11","close":74.087},{"date":"2025-03-12","close":73.9738},{"date":"2025-03-13","close":74.0398},{"date":"2025-03-14","close":74.0115},{"date":"2025-03-17","close":74.0304},{"date":"2025-03-18","close":74.1058},{"date":"2025-03-19","close":74.285},{"date":"2025-03-20","close":74.285},{"date":"2025-03-21","close":74.3321},{"date":"2025-03-24","close":74.219},{"date":"2025-03-25","close":74.285},{"date":"2025-03-26","close":74.2473},{"date":"2025-03-27","close":74.2661},{"date":"2025-03-28","close":74.4359},{"date":"2025-03-31","close":74.4359},{"date":"2025-04-01","close":74.5106},{"date":"2025-04-02","close":74.5106},{"date":"2025-04-03","close":74.7283},{"date":"2025-04-04","close":74.6053},{"date":"2025-04-07","close":74.0942},{"date":"2025-04-08","close":73.9428},{"date":"2025-04-09","close":74.3308},{"date":"2025-04-10","close":73.8955},{"date":"2025-04-11","close":73.763},{"date":"2025-04-14","close":74.0564},{"date":"2025-04-15","close":74.1415},{"date":"2025-04-16","close":74.3214},{"date":"2025-04-17","close":74.416},{"date":"2025-04-21","close":74.2835},{"date":"2025-04-22","close":74.2835},{"date":"2025-04-23","close":74.274},{"date":"2025-04-24","close":74.5769},{"date":"2025-04-25","close":74.7094},{"date":"2025-04-28","close":74.8419},{"date":"2025-04-29","close":74.8987},{"date":"2025-04-30","close":74.9365},{"date":"2025-05-01","close":74.7959},{"date":"2025-05-02","close":74.6725},{"date":"2025-05-05","close":74.7105},{"date":"2025-05-06","close":74.7675},{"date":"2025-05-07","close":74.8055},{"date":"2025-05-08","close":74.6345},{"date":"2025-05-09","close":74.663},{"date":"2025-05-12","close":74.5965},{"date":"2025-05-13","close":74.663},{"date":"2025-05-14","close":74.5205},{"date":"2025-05-15","close":74.7675},{"date":"2025-05-16","close":74.7959},{"date":"2025-05-19","close":74.8719},{"date":"2025-05-20","close":74.8719},{"date":"2025-05-21","close":74.6725},{"date":"2025-05-22","close":74.7864},{"date":"2025-05-23","close":74.8244},{"date":"2025-05-27","close":74.9479},{"date":"2025-05-28","close":74.8814},{"date":"2025-05-29","close":74.9954},{"date":"2025-05-30","close":75.1189},{"date":"2025-06-02","close":75.0779},{"date":"2025-06-03","close":75.0588},{"date":"2025-06-04","close":75.2304},{"date":"2025-06-05","close":75.0969},{"date":"2025-06-06","close":74.9253},{"date":"2025-06-09","close":75.0016},{"date":"2025-06-10","close":75.0397},{"date":"2025-06-11","close":75.1828},{"date":"2025-06-12","close":75.2876},{"date":"2025-06-13","close":75.1637},{"date":"2025-06-16","close":75.1923},{"date":"2025-06-17","close":75.2304},{"date":"2025-06-18","close":75.259},{"date":"2025-06-20","close":75.3544},{"date":"2025-06-23","close":75.4783},{"date":"2025-06-24","close":75.6118},{"date":"2025-06-25","close":75.5736},{"date":"2025-06-26","close":75.7166},{"date":"2025-06-27","close":75.6976},{"date":"2025-06-30","close":75.7929},{"date":"2025-07-01","close":75.7259},{"date":"2025-07-02","close":75.7451},{"date":"2025-07-03","close":75.6877},{"date":"2025-07-07","close":75.6111},{"date":"2025-07-08","close":75.5633},{"date":"2025-07-09","close":75.7068},{"date":"2025-07-10","close":75.7068},{"date":"2025-07-11","close":75.6398},{"date":"2025-07-14","close":75.6398},{"date":"2025-07-15","close":75.5537},{"date":"2025-07-16","close":75.6781},{"date":"2025-07-17","close":75.7068},{"date":"2025-07-18","close":75.812},{"date":"2025-07-21","close":75.8982},{"date":"2025-07-22","close":75.946},{"date":"2025-07-23","close":75.8695},{"date":"2025-07-24","close":75.8312},{"date":"2025-07-25","close":75.8982},{"date":"2025-07-28","close":75.8599},{"date":"2025-07-29","close":75.6587},{"date":"2025-07-30","close":75.6015},{"date":"2025-07-31","close":75.5729},{"date":"2025-08-01","close":75.9897},{"date":"2025-08-04","close":76.0567},{"date":"2025-08-05","close":76.0184},{"date":"2025-08-06","close":76.0662},{"date":"2025-08-07","close":76.028},{"date":"2025-08-08","close":75.9514},{"date":"2025-08-11","close":75.9993},{"date":"2025-08-12","close":76.0902},{"date":"2025-08-13","close":76.2289},{"date":"2025-08-14","close":76.138},{"date":"2025-08-15","close":76.1428},{"date":"2025-08-18","close":76.1141},{"date":"2025-08-19","close":76.1523},{"date":"2025-08-20","close":76.1811},{"date":"2025-08-21","close":76.0662},{"date":"2025-08-22","close":76.3246},{"date":"2025-08-25","close":76.248},{"date":"2025-08-26","close":76.3437},{"date":"2025-08-27","close":76.4107},{"date":"2025-08-28","close":76.382},{"date":"2025-08-29","close":76.4203},{"date":"2025-09-02","close":76.3534},{"date":"2025-09-03","close":76.459},{"date":"2025-09-04","close":76.6031},{"date":"2025-09-05","close":76.7087},{"date":"2025-09-08","close":76.7279},{"date":"2025-09-09","close":76.6799},{"date":"2025-09-10","close":76.7183},{"date":"2025-09-11","close":76.7759},{"date":"2025-09-12","close":76.7567},{"date":"2025-09-15","close":76.8335},{"date":"2025-09-16","close":76.8623},{"date":"2025-09-17","close":76.7855},{"date":"2025-09-18","close":76.7567},{"date":"2025-09-19","close":76.8143},{"date":"2025-09-22","close":76.7567},{"date":"2025-09-23","close":76.7759},{"date":"2025-09-24","close":76.6991},{"date":"2025-09-25","close":76.6031},{"date":"2025-09-26","close":76.6511},{"date":"2025-09-29","close":76.7087},{"date":"2025-09-30","close":76.7567},{"date":"2025-10-01","close":76.9107},{"date":"2025-10-02","close":76.9107},{"date":"2025-10-03","close":76.8722},{"date":"2025-10-06","close":76.8144},{"date":"2025-10-07","close":76.8915},{"date":"2025-10-08","close":76.8625},{"date":"2025-10-09","close":76.8144},{"date":"2025-10-10","close":76.8625},{"date":"2025-10-13","close":77.0071},{"date":"2025-10-14","close":77.0553},{"date":"2025-10-15","close":77.0649},{"date":"2025-10-16","close":77.171},{"date":"2025-10-17","close":77.1131},{"date":"2025-10-20","close":77.1806},{"date":"2025-10-21","close":77.1806},{"date":"2025-10-22","close":77.1999},{"date":"2025-10-23","close":77.1324},{"date":"2025-10-24","close":77.2288},{"date":"2025-10-27","close":77.2191},{"date":"2025-10-28","close":77.2288},{"date":"2025-10-29","close":77.0553},{"date":"2025-10-30","close":77.0071},{"date":"2025-10-31","close":77.0071},{"date":"2025-11-03","close":76.9853},{"date":"2025-11-04","close":77.0144},{"date":"2025-11-05","close":76.9273},{"date":"2025-11-06","close":77.053},{"date":"2025-11-07","close":77.1014},{"date":"2025-11-10","close":77.053},{"date":"2025-11-11","close":77.1885},{"date":"2025-11-12","close":77.1498},{"date":"2025-11-13","close":77.053},{"date":"2025-11-14","close":77.024},{"date":"2025-11-17","close":77.0434},{"date":"2025-11-18","close":77.0821},{"date":"2025-11-19","close":77.1014},{"date":"2025-11-20","close":77.1401},{"date":"2025-11-21","close":77.2852},{"date":"2025-11-24","close":77.3142},{"date":"2025-11-25","close":77.4303},{"date":"2025-11-26","close":77.469},{"date":"2025-11-28","close":77.4497},{"date":"2025-12-01","close":77.354},{"date":"2025-12-02","close":77.4026},{"date":"2025-12-03","close":77.4705},{"date":"2025-12-04","close":77.4026},{"date":"2025-12-05","close":77.3831},{"date":"2025-12-08","close":77.3346},{"date":"2025-12-09","close":77.2666},{"date":"2025-12-10","close":77.4317},{"date":"2025-12-11","close":77.4511},{"date":"2025-12-12","close":77.3831},{"date":"2025-12-15","close":77.4414},{"date":"2025-12-16","close":77.5094},{"date":"2025-12-17","close":77.5094},{"date":"2025-12-18","close":77.6069},{"date":"2025-12-19","close":77.5582},{"date":"2025-12-22","close":77.5485},{"date":"2025-12-23","close":77.529},{"date":"2025-12-24","close":77.6167},{"date":"2025-12-26","close":77.7044},{"date":"2025-12-29","close":77.7629},{"date":"2025-12-30","close":77.7824},{"date":"2025-12-31","close":77.7044},{"date":"2026-01-02","close":77.7336},{"date":"2026-01-05","close":77.8116},{"date":"2026-01-06","close":77.8116},{"date":"2026-01-07","close":77.7824},{"date":"2026-01-08","close":77.7531},{"date":"2026-01-09","close":77.7336},{"date":"2026-01-12","close":77.7141},{"date":"2026-01-13","close":77.7921},{"date":"2026-01-14","close":77.8213},{"date":"2026-01-15","close":77.7726},{"date":"2026-01-16","close":77.7336},{"date":"2026-01-20","close":77.7239},{"date":"2026-01-21","close":77.7921},{"date":"2026-01-22","close":77.7824},{"date":"2026-01-23","close":77.8213},{"date":"2026-01-26","close":77.8506},{"date":"2026-01-27","close":77.8896},{"date":"2026-01-28","close":77.8896},{"date":"2026-01-29","close":77.948},{"date":"2026-01-30","close":78.0163},{"date":"2026-02-02","close":77.9551},{"date":"2026-02-03","close":77.9453},{"date":"2026-02-04","close":77.9746},{"date":"2026-02-05","close":78.1409},{"date":"2026-02-06","close":78.1311},{"date":"2026-02-09","close":78.1409},{"date":"2026-02-10","close":78.1996},{"date":"2026-02-11","close":78.1409},{"date":"2026-02-12","close":78.229},{"date":"2026-02-13","close":78.3561},{"date":"2026-02-17","close":78.3463},{"date":"2026-02-18","close":78.317},{"date":"2026-02-19","close":78.3463},{"date":"2026-02-20","close":78.3463},{"date":"2026-02-23","close":78.4442},{"date":"2026-02-24","close":78.405},{"date":"2026-02-25","close":78.3855},{"date":"2026-02-26","close":78.4246},{"date":"2026-02-27","close":78.454},{"date":"2026-03-02","close":78.3173},{"date":"2026-03-03","close":78.278},{"date":"2026-03-04","close":78.278},{"date":"2026-03-05","close":78.1897},{"date":"2026-03-06","close":78.1308},{"date":"2026-03-09","close":78.2191},{"date":"2026-03-10","close":78.1357},{"date":"2026-03-11","close":77.9836},{"date":"2026-03-12","close":77.6989},{"date":"2026-03-13","close":77.6204},{"date":"2026-03-16","close":77.7284},{"date":"2026-03-17","close":77.8756},{"date":"2026-03-18","close":77.6793},{"date":"2026-03-19","close":77.7676},{"date":"2026-03-20","close":77.4535},{"date":"2026-03-23","close":77.6498},{"date":"2026-03-24","close":77.5321},{"date":"2026-03-25","close":77.6204},{"date":"2026-03-26","close":77.3554},{"date":"2026-03-27","close":77.4339},{"date":"2026-03-30","close":77.5811},{"date":"2026-03-31","close":77.8069},{"date":"2026-04-01","close":77.8727},{"date":"2026-04-02","close":77.9318},{"date":"2026-04-06","close":77.8628},{"date":"2026-04-07","close":77.9613},{"date":"2026-04-08","close":78.0697},{"date":"2026-04-09","close":78.1091},{"date":"2026-04-10","close":78.0303},{"date":"2026-04-13","close":78.1485},{"date":"2026-04-14","close":78.2372},{"date":"2026-04-15","close":78.2273},{"date":"2026-04-16","close":78.1485},{"date":"2026-04-17","close":78.3456},{"date":"2026-04-20","close":78.3259},{"date":"2026-04-21","close":78.1978},{"date":"2026-04-22","close":78.247},{"date":"2026-04-23","close":78.1682},{"date":"2026-04-24","close":78.2865},{"date":"2026-04-27","close":78.2076},{"date":"2026-04-28","close":78.1879},{"date":"2026-04-29","close":78.0007},{"date":"2026-04-30","close":78.0993},{"date":"2026-05-01","close":78.0999},{"date":"2026-05-04","close":78.0504},{"date":"2026-05-05","close":78.0801},{"date":"2026-05-06","close":78.2284},{"date":"2026-05-07","close":78.1493},{"date":"2026-05-08","close":78.2482},{"date":"2026-05-11","close":78.1987},{"date":"2026-05-12","close":78.09},{"date":"2026-05-13","close":78.1394},{"date":"2026-05-14","close":78.09},{"date":"2026-05-15","close":77.912},{"date":"2026-05-18","close":77.8922},{"date":"2026-05-19","close":77.7834},{"date":"2026-05-20","close":78.001},{"date":"2026-05-21","close":78.0207},{"date":"2026-05-22","close":77.9911},{"date":"2026-05-26","close":78.1592},{"date":"2026-05-27","close":78.1888},{"date":"2026-05-28","close":78.2482},{"date":"2026-05-29","close":78.3075},{"date":"2026-06-01","close":78.2744},{"date":"2026-06-02","close":78.2645},{"date":"2026-06-03","close":78.2049},{"date":"2026-06-04","close":78.2545},{"date":"2026-06-05","close":78.0262},{"date":"2026-06-08","close":78.0461},{"date":"2026-06-09","close":78.1354},{"date":"2026-06-10","close":78.1156},{"date":"2026-06-11","close":78.3439},{"date":"2026-06-12","close":78.324},{"date":"2026-06-15","close":78.3736},{"date":"2026-06-16","close":78.4133},{"date":"2026-06-17","close":78.1255},{"date":"2026-06-18","close":78.2645},{"date":"2026-06-22","close":78.1851},{"date":"2026-06-23","close":78.2645},{"date":"2026-06-24","close":78.3935},{"date":"2026-06-25","close":78.4431},{"date":"2026-06-26","close":78.5325},{"date":"2026-06-29","close":78.5523},{"date":"2026-06-30","close":78.4431},{"date":"2026-07-01","close":78.3911},{"date":"2026-07-02","close":78.4907},{"date":"2026-07-06","close":78.5505},{"date":"2026-07-07","close":78.3712},{"date":"2026-07-08","close":78.3114},{"date":"2026-07-09","close":78.3911},{"date":"2026-07-10","close":78.3114},{"date":"2026-07-13","close":78.152},{"date":"2026-07-14","close":78.3015},{"date":"2026-07-15","close":78.431},{"date":"2026-07-16","close":78.411},{"date":"2026-07-17","close":78.421},{"date":"2026-07-20","close":78.3413},{"date":"2026-07-21","close":78.2915},{"date":"2026-07-22","close":78.2118},{"date":"2026-07-23","close":78.1072},{"date":"2026-07-24","close":78.1719},{"date":"2026-07-27","close":78.2018},{"date":"2026-07-28","close":78.3214},{"date":"2026-07-29","close":78.3114},{"date":"2026-07-30","close":78.3662},{"date":"2026-07-31","close":78.3214},{"date":"2026-08-03","close":78.42},{"date":"2026-08-04","close":78.59},{"date":"2026-08-05","close":78.59},{"date":"2026-08-06","close":78.48},{"date":"2026-08-07","close":78.61},{"date":"2026-08-10","close":78.49},{"date":"2026-08-11","close":78.52},{"date":"2026-08-12","close":78.58},{"date":"2026-08-13","close":78.7},{"date":"2026-08-14","close":78.64},{"date":"2026-08-17","close":78.6},{"date":"2026-08-18","close":78.62},{"date":"2026-08-19","close":78.69},{"date":"2026-08-20","close":78.61},{"date":"2026-08-21","close":78.59},{"date":"2026-08-24","close":78.61},{"date":"2026-08-25","close":78.77},{"date":"2026-08-26","close":78.73},{"date":"2026-08-27","close":78.715},{"date":"2026-08-28","close":78.51},{"date":"2026-08-31","close":78.53},{"date":"2026-09-01","close":78.08},{"date":"2026-09-02","close":78.13},{"date":"2026-09-03","close":78.21},{"date":"2026-09-04","close":78.18},{"date":"2026-09-08","close":78.14},{"date":"2026-09-09","close":78.08},{"date":"2026-09-10","close":77.78},{"date":"2026-09-11","close":77.72},{"date":"2026-09-14","close":77.69},{"date":"2026-09-15","close":77.65},{"date":"2026-09-16","close":77.62},{"date":"2026-09-17","close":77.8},{"date":"2026-09-18","close":77.67},{"date":"2026-09-21","close":77.75},{"date":"2026-09-22","close":77.77},{"date":"2026-09-23","close":77.42},{"date":"2026-09-24","close":77.29},{"date":"2026-09-25","close":77.4},{"date":"2026-09-28","close":76.8956},{"date":"2026-09-29","close":76.9255},{"date":"2026-09-30","close":76.9554},{"date":"2026-10-01","close":77.13},{"date":"2026-10-02","close":77.02},{"date":"2026-10-05","close":77.09},{"date":"2026-10-06","close":77.21},{"date":"2026-10-07","close":77.27},{"date":"2026-10-08","close":77.34},{"date":"2026-10-09","close":77.3},{"date":"2026-10-12","close":77.36},{"date":"2026-10-13","close":77.32},{"date":"2026-10-14","close":77.3},{"date":"2026-10-15","close":77.48},{"date":"2026-10-16","close":77.51},{"date":"2026-10-19","close":77.4},{"date":"2026-10-20","close":77.4},{"date":"2026-10-21","close":77.39},{"date":"2026-10-22","close":77.71}],"chart_data":[{"date":"2024-10-23","open":72.8,"high":72.82,"low":72.73,"close":72.77,"volume":1761280,"rsi_14":28.57,"sma_20":78.91,"sma_60":78.87,"sma_120":78.08},{"date":"2024-10-24","open":72.77,"high":72.88,"low":72.77,"close":72.83,"volume":2905204,"rsi_14":41.59,"sma_20":78.87,"sma_60":78.87,"sma_120":78.09},{"date":"2024-10-25","open":72.84,"high":72.93,"low":72.77,"close":72.78,"volume":1472996,"rsi_14":43.63,"sma_20":78.82,"sma_60":78.88,"sma_120":78.11},{"date":"2024-10-28","open":72.79,"high":72.83,"low":72.7,"close":72.75,"volume":2036954,"rsi_14":38.89,"sma_20":78.78,"sma_60":78.88,"sma_120":78.12},{"date":"2024-10-29","open":72.66,"high":72.81,"low":72.65,"close":72.81,"volume":1835222,"rsi_14":44.5,"sma_20":78.74,"sma_60":78.88,"sma_120":78.13},{"date":"2024-10-30","open":72.8,"high":72.86,"low":72.52,"close":72.69,"volume":2122475,"rsi_14":36.92,"sma_20":78.7,"sma_60":78.89,"sma_120":78.15},{"date":"2024-10-31","open":72.56,"high":72.7,"low":72.56,"close":72.67,"volume":1947034,"rsi_14":31.55,"sma_20":78.67,"sma_60":78.89,"sma_120":78.16},{"date":"2024-11-01","open":72.74,"high":72.82,"low":72.57,"close":72.58,"volume":2457816,"rsi_14":23.72,"sma_20":78.63,"sma_60":78.89,"sma_120":78.17},{"date":"2024-11-04","open":72.59,"high":72.81,"low":72.59,"close":72.72,"volume":2906506,"rsi_14":28.42,"sma_20":78.61,"sma_60":78.89,"sma_120":78.18},{"date":"2024-11-05","open":72.77,"high":72.78,"low":72.62,"close":72.76,"volume":2962164,"rsi_14":26.92,"sma_20":78.59,"sma_60":78.89,"sma_120":78.19},{"date":"2024-11-06","open":72.55,"high":72.74,"low":72.54,"close":72.64,"volume":5243073,"rsi_14":26.92,"sma_20":78.56,"sma_60":78.88,"sma_120":78.2},{"date":"2024-11-07","open":72.75,"high":72.93,"low":72.75,"close":72.9,"volume":6022130,"rsi_14":37.05,"sma_20":78.54,"sma_60":78.88,"sma_120":78.21},{"date":"2024-11-08","open":72.93,"high":72.97,"low":72.85,"close":72.87,"volume":4423110,"rsi_14":41.0,"sma_20":78.52,"sma_60":78.88,"sma_120":78.22},{"date":"2024-11-11","open":72.8,"high":72.84,"low":72.75,"close":72.82,"volume":3019862,"rsi_14":39.68,"sma_20":78.5,"sma_60":78.87,"sma_120":78.23},{"date":"2024-11-12","open":72.88,"high":72.88,"low":72.63,"close":72.65,"volume":2259706,"rsi_14":37.85,"sma_20":78.46,"sma_60":78.87,"sma_120":78.24},{"date":"2024-11-13","open":72.7,"high":72.81,"low":72.62,"close":72.7,"volume":2754087,"rsi_14":36.88,"sma_20":78.43,"sma_60":78.86,"sma_120":78.25},{"date":"2024-11-14","open":72.73,"high":72.76,"low":72.57,"close":72.61,"volume":3111116,"rsi_14":36.2,"sma_20":78.39,"sma_60":78.85,"sma_120":78.26},{"date":"2024-11-15","open":72.63,"high":72.76,"low":72.52,"close":72.68,"volume":4186771,"rsi_14":39.52,"sma_20":78.36,"sma_60":78.84,"sma_120":78.27},{"date":"2024-11-18","open":72.58,"high":72.77,"low":72.58,"close":72.74,"volume":1802743,"rsi_14":39.88,"sma_20":78.34,"sma_60":78.83,"sma_120":78.28},{"date":"2024-11-19","open":72.79,"high":72.83,"low":72.77,"close":72.77,"volume":2724221,"rsi_14":44.03,"sma_20":78.32,"sma_60":78.82,"sma_120":78.29},{"date":"2024-11-20","open":72.74,"high":72.77,"low":72.69,"close":72.74,"volume":3141761,"rsi_14":43.75,"sma_20":78.3,"sma_60":78.8,"sma_120":78.3},{"date":"2024-11-21","open":72.74,"high":72.81,"low":72.65,"close":72.69,"volume":2260293,"rsi_14":54.69,"sma_20":78.28,"sma_60":78.79,"sma_120":78.31},{"date":"2024-11-22","open":72.77,"high":72.77,"low":72.67,"close":72.69,"volume":2011024,"rsi_14":48.67,"sma_20":78.26,"sma_60":78.78,"sma_120":78.32},{"date":"2024-11-25","open":72.86,"high":72.94,"low":72.85,"close":72.94,"volume":2038829,"rsi_14":57.04,"sma_20":78.26,"sma_60":78.77,"sma_120":78.33},{"date":"2024-11-26","open":72.89,"high":72.92,"low":72.81,"close":72.92,"volume":9241329,"rsi_14":62.1,"sma_20":78.25,"sma_60":78.77,"sma_120":78.34},{"date":"2024-11-27","open":73.0,"high":73.03,"low":72.93,"close":73.01,"volume":9145329,"rsi_14":55.24,"sma_20":78.26,"sma_60":78.76,"sma_120":78.35},{"date":"2024-11-29","open":73.08,"high":73.17,"low":73.07,"close":73.14,"volume":1587111,"rsi_14":62.07,"sma_20":78.27,"sma_60":78.75,"sma_120":78.36},{"date":"2024-12-02","open":72.84,"high":73.29,"low":72.84,"close":73.14,"volume":5536319,"rsi_14":52.55,"sma_20":78.28,"sma_60":78.74,"sma_120":78.38},{"date":"2024-12-03","open":73.09,"high":73.23,"low":73.09,"close":73.13,"volume":6339008,"rsi_14":60.0,"sma_20":78.29,"sma_60":78.73,"sma_120":78.39},{"date":"2024-12-04","open":73.17,"high":73.28,"low":73.1,"close":73.24,"volume":4789097,"rsi_14":62.2,"sma_20":78.3,"sma_60":78.72,"sma_120":78.4},{"date":"2024-12-05","open":73.18,"high":73.22,"low":73.05,"close":73.19,"volume":4113766,"rsi_14":64.23,"sma_20":78.32,"sma_60":78.7,"sma_120":78.4},{"date":"2024-12-06","open":73.36,"high":73.38,"low":73.28,"close":73.34,"volume":2694171,"rsi_14":66.67,"sma_20":78.33,"sma_60":78.69,"sma_120":78.42},{"date":"2024-12-09","open":73.23,"high":73.39,"low":73.22,"close":73.29,"volume":4805843,"rsi_14":61.83,"sma_20":78.34,"sma_60":78.68,"sma_120":78.43},{"date":"2024-12-10","open":73.29,"high":73.32,"low":73.24,"close":73.29,"volume":4540803,"rsi_14":60.94,"sma_20":78.35,"sma_60":78.67,"sma_120":78.44},{"date":"2024-12-11","open":73.3,"high":73.39,"low":73.27,"close":73.29,"volume":6556570,"rsi_14":62.9,"sma_20":78.37,"sma_60":78.65,"sma_120":78.45},{"date":"2024-12-12","open":73.27,"high":73.28,"low":73.18,"close":73.2,"volume":1704880,"rsi_14":60.94,"sma_20":78.38,"sma_60":78.64,"sma_120":78.46},{"date":"2024-12-13","open":73.28,"high":73.28,"low":73.09,"close":73.12,"volume":1537232,"rsi_14":56.93,"sma_20":78.4,"sma_60":78.62,"sma_120":78.46},{"date":"2024-12-16","open":73.12,"high":73.17,"low":73.1,"close":73.12,"volume":5997926,"rsi_14":46.36,"sma_20":78.41,"sma_60":78.6,"sma_120":78.47},{"date":"2024-12-17","open":73.09,"high":73.14,"low":73.08,"close":73.09,"volume":1862460,"rsi_14":45.95,"sma_20":78.41,"sma_60":78.58,"sma_120":78.48},{"date":"2024-12-18","open":73.09,"high":73.18,"low":72.79,"close":72.79,"volume":9856616,"rsi_14":31.34,"sma_20":78.4,"sma_60":78.56,"sma_120":78.49},{"date":"2024-12-19","open":72.89,"high":72.92,"low":72.76,"close":72.81,"volume":2708870,"rsi_14":24.59,"sma_20":78.39,"sma_60":78.53,"sma_120":78.5},{"date":"2024-12-20","open":73.02,"high":73.02,"low":72.86,"close":72.89,"volume":3086907,"rsi_14":36.89,"sma_20":78.39,"sma_60":78.51,"sma_120":78.51},{"date":"2024-12-23","open":72.86,"high":72.91,"low":72.82,"close":72.84,"volume":1699016,"rsi_14":35.51,"sma_20":78.38,"sma_60":78.49,"sma_120":78.51},{"date":"2024-12-24","open":72.91,"high":72.91,"low":72.82,"close":72.91,"volume":906762,"rsi_14":22.61,"sma_20":78.35,"sma_60":78.46,"sma_120":78.52},{"date":"2024-12-26","open":72.7,"high":72.96,"low":72.7,"close":72.96,"volume":1456280,"rsi_14":26.96,"sma_20":78.33,"sma_60":78.44,"sma_120":78.52},{"date":"2024-12-27","open":73.05,"high":73.05,"low":72.91,"close":72.92,"volume":2563545,"rsi_14":14.56,"sma_20":78.3,"sma_60":78.42,"sma_120":78.52},{"date":"2024-12-30","open":72.94,"high":73.06,"low":72.93,"close":73.05,"volume":1697742,"rsi_14":26.13,"sma_20":78.26,"sma_60":78.4,"sma_120":78.53},{"date":"2024-12-31","open":73.11,"high":73.14,"low":73.01,"close":73.05,"volume":2486530,"rsi_14":26.13,"sma_20":78.24,"sma_60":78.39,"sma_120":78.53},{"date":"2025-01-02","open":73.06,"high":73.15,"low":73.02,"close":73.07,"volume":2584644,"rsi_14":27.43,"sma_20":78.23,"sma_60":78.38,"sma_120":78.53},{"date":"2025-01-03","open":73.07,"high":73.14,"low":73.02,"close":73.04,"volume":1924295,"rsi_14":28.7,"sma_20":78.2,"sma_60":78.36,"sma_120":78.53},{"date":"2025-01-06","open":73.05,"high":73.07,"low":73.0,"close":73.04,"volume":4316406,"rsi_14":31.31,"sma_20":78.18,"sma_60":78.35,"sma_120":78.54},{"date":"2025-01-07","open":73.02,"high":73.05,"low":72.92,"close":72.99,"volume":3574130,"rsi_14":29.81,"sma_20":78.15,"sma_60":78.34,"sma_120":78.54},{"date":"2025-01-08","open":72.98,"high":73.06,"low":72.98,"close":73.03,"volume":9211134,"rsi_14":33.33,"sma_20":78.12,"sma_60":78.33,"sma_120":78.54},{"date":"2025-01-10","open":72.99,"high":72.99,"low":72.79,"close":72.85,"volume":2738471,"rsi_14":38.04,"sma_20":78.08,"sma_60":78.31,"sma_120":78.54},{"date":"2025-01-13","open":72.79,"high":72.82,"low":72.76,"close":72.76,"volume":2759642,"rsi_14":33.33,"sma_20":78.04,"sma_60":78.29,"sma_120":78.54},{"date":"2025-01-14","open":72.8,"high":72.85,"low":72.8,"close":72.84,"volume":4346871,"rsi_14":33.33,"sma_20":78.01,"sma_60":78.27,"sma_120":78.54},{"date":"2025-01-15","open":73.08,"high":73.13,"low":73.05,"close":73.11,"volume":2286498,"rsi_14":50.41,"sma_20":77.99,"sma_60":78.26,"sma_120":78.54},{"date":"2025-01-16","open":73.05,"high":73.21,"low":73.05,"close":73.19,"volume":4489016,"rsi_14":63.06,"sma_20":77.98,"sma_60":78.25,"sma_120":78.54},{"date":"2025-01-17","open":73.22,"high":73.22,"low":73.16,"close":73.17,"volume":4766531,"rsi_14":60.19,"sma_20":77.97,"sma_60":78.24,"sma_120":78.55},{"date":"2025-01-21","open":73.22,"high":73.25,"low":73.19,"close":73.24,"volume":2711684,"rsi_14":65.18,"sma_20":77.98,"sma_60":78.23,"sma_120":78.55},{"date":"2025-01-22","open":73.28,"high":73.28,"low":73.17,"close":73.18,"volume":8317090,"rsi_14":56.19,"sma_20":77.99,"sma_60":78.23,"sma_120":78.55},{"date":"2025-01-23","open":73.15,"high":73.22,"low":73.14,"close":73.22,"volume":3610784,"rsi_14":58.18,"sma_20":77.99,"sma_60":78.22,"sma_120":78.55},{"date":"2025-01-24","open":73.26,"high":73.33,"low":73.22,"close":73.29,"volume":1821261,"rsi_14":60.0,"sma_20":78.0,"sma_60":78.22,"sma_120":78.55},{"date":"2025-01-27","open":73.39,"high":73.46,"low":73.38,"close":73.46,"volume":2683081,"rsi_14":67.44,"sma_20":78.03,"sma_60":78.21,"sma_120":78.55},{"date":"2025-01-28","open":73.39,"high":73.47,"low":73.38,"close":73.47,"volume":2266868,"rsi_14":67.69,"sma_20":78.06,"sma_60":78.21,"sma_120":78.55},{"date":"2025-01-29","open":73.49,"high":73.49,"low":73.35,"close":73.43,"volume":12647511,"rsi_14":68.22,"sma_20":78.08,"sma_60":78.21,"sma_120":78.55},{"date":"2025-01-30","open":73.44,"high":73.51,"low":73.44,"close":73.48,"volume":7351003,"rsi_14":68.46,"sma_20":78.11,"sma_60":78.21,"sma_120":78.55},{"date":"2025-01-31","open":73.49,"high":73.53,"low":73.42,"close":73.49,"volume":3586686,"rsi_14":80.36,"sma_20":78.13,"sma_60":78.22,"sma_120":78.55},{"date":"2025-02-03","open":73.4,"high":73.51,"low":73.37,"close":73.43,"volume":3257510,"rsi_14":65.69,"sma_20":78.13,"sma_60":78.22,"sma_120":78.55},{"date":"2025-02-04","open":73.41,"high":73.53,"low":73.41,"close":73.52,"volume":3153202,"rsi_14":66.19,"sma_20":78.15,"sma_60":78.22,"sma_120":78.55},{"date":"2025-02-05","open":73.62,"high":73.65,"low":73.57,"close":73.61,"volume":2662822,"rsi_14":60.5,"sma_20":78.16,"sma_60":78.22,"sma_120":78.55},{"date":"2025-02-06","open":73.63,"high":73.63,"low":73.54,"close":73.56,"volume":1769495,"rsi_14":55.17,"sma_20":78.18,"sma_60":78.22,"sma_120":78.55},{"date":"2025-02-07","open":73.55,"high":73.58,"low":73.45,"close":73.47,"volume":1654315,"rsi_14":51.61,"sma_20":78.19,"sma_60":78.22,"sma_120":78.55},{"date":"2025-02-10","open":73.48,"high":73.55,"low":73.48,"close":73.51,"volume":1582936,"rsi_14":50.41,"sma_20":78.21,"sma_60":78.21,"sma_120":78.54},{"date":"2025-02-11","open":73.48,"high":73.49,"low":73.44,"close":73.48,"volume":1457337,"rsi_14":51.69,"sma_20":78.23,"sma_60":78.21,"sma_120":78.54},{"date":"2025-02-12","open":73.37,"high":73.41,"low":73.33,"close":73.36,"volume":2146122,"rsi_14":44.8,"sma_20":78.25,"sma_60":78.21,"sma_120":78.53},{"date":"2025-02-13","open":73.55,"high":73.55,"low":73.42,"close":73.51,"volume":2350447,"rsi_14":48.7,"sma_20":78.26,"sma_60":78.21,"sma_120":78.53},{"date":"2025-02-14","open":73.58,"high":73.72,"low":73.58,"close":73.66,"volume":4398168,"rsi_14":47.33,"sma_20":78.27,"sma_60":78.22,"sma_120":78.53},{"date":"2025-02-18","open":73.67,"high":73.67,"low":73.59,"close":73.6,"volume":1966871,"rsi_14":44.85,"sma_20":78.28,"sma_60":78.22,"sma_120":78.52},{"date":"2025-02-19","open":73.58,"high":73.66,"low":73.58,"close":73.66,"volume":11229711,"rsi_14":48.55,"sma_20":78.28,"sma_60":78.22,"sma_120":78.52},{"date":"2025-02-20","open":73.64,"high":73.7,"low":73.64,"close":73.68,"volume":2506001,"rsi_14":47.79,"sma_20":78.3,"sma_60":78.22,"sma_120":78.51},{"date":"2025-02-21","open":73.73,"high":73.84,"low":73.7,"close":73.79,"volume":3614937,"rsi_14":51.37,"sma_20":78.31,"sma_60":78.23,"sma_120":78.51},{"date":"2025-02-24","open":73.78,"high":73.89,"low":73.77,"close":73.86,"volume":2466280,"rsi_14":69.17,"sma_20":78.33,"sma_60":78.24,"sma_120":78.51},{"date":"2025-02-25","open":73.86,"high":74.02,"low":73.86,"close":74.0,"volume":3155238,"rsi_14":70.4,"sma_20":78.34,"sma_60":78.24,"sma_120":78.51},{"date":"2025-02-26","open":74.0,"high":74.07,"low":73.94,"close":74.04,"volume":2715607,"rsi_14":69.17,"sma_20":78.36,"sma_60":78.25,"sma_120":78.51},{"date":"2025-02-27","open":74.05,"high":74.05,"low":73.97,"close":74.03,"volume":1967385,"rsi_14":71.55,"sma_20":78.38,"sma_60":78.25,"sma_120":78.51},{"date":"2025-02-28","open":74.12,"high":74.15,"low":74.05,"close":74.14,"volume":7306377,"rsi_14":80.34,"sma_20":78.4,"sma_60":78.26,"sma_120":78.5},{"date":"2025-03-03","open":74.12,"high":74.22,"low":74.09,"close":74.21,"volume":7878247,"rsi_14":68.46,"sma_20":78.41,"sma_60":78.26,"sma_120":78.5},{"date":"2025-03-04","open":74.26,"high":74.34,"low":74.19,"close":74.24,"volume":8723349,"rsi_14":71.32,"sma_20":78.44,"sma_60":78.27,"sma_120":78.5},{"date":"2025-03-05","open":74.34,"high":74.34,"low":74.12,"close":74.12,"volume":4709103,"rsi_14":71.32,"sma_20":78.46,"sma_60":78.27,"sma_120":78.49},{"date":"2025-03-06","open":74.14,"high":74.19,"low":74.07,"close":74.12,"volume":6333167,"rsi_14":67.11,"sma_20":78.47,"sma_60":78.27,"sma_120":78.49},{"date":"2025-03-07","open":74.28,"high":74.28,"low":74.05,"close":74.1,"volume":5457912,"rsi_14":60.4,"sma_20":78.49,"sma_60":78.27,"sma_120":78.48},{"date":"2025-03-10","open":74.29,"high":74.29,"low":74.15,"close":74.2,"volume":2341409,"rsi_14":67.92,"sma_20":78.52,"sma_60":78.27,"sma_120":78.48},{"date":"2025-03-11","open":74.2,"high":74.24,"low":74.07,"close":74.09,"volume":5812365,"rsi_14":58.93,"sma_20":78.53,"sma_60":78.28,"sma_120":78.47},{"date":"2025-03-12","open":74.06,"high":74.09,"low":73.95,"close":73.97,"volume":8657243,"rsi_14":52.07,"sma_20":78.55,"sma_60":78.27,"sma_120":78.46},{"date":"2025-03-13","open":73.94,"high":74.06,"low":73.9,"close":74.04,"volume":6706664,"rsi_14":50.43,"sma_20":78.57,"sma_60":78.27,"sma_120":78.46},{"date":"2025-03-14","open":74.09,"high":74.09,"low":73.95,"close":74.01,"volume":3549341,"rsi_14":45.54,"sma_20":78.58,"sma_60":78.28,"sma_120":78.45},{"date":"2025-03-17","open":74.04,"high":74.12,"low":74.01,"close":74.03,"volume":4206484,"rsi_14":38.38,"sma_20":78.59,"sma_60":78.28,"sma_120":78.44},{"date":"2025-03-18","open":74.12,"high":74.14,"low":74.02,"close":74.11,"volume":2923561,"rsi_14":40.78,"sma_20":78.6,"sma_60":78.28,"sma_120":78.43},{"date":"2025-03-19","open":74.04,"high":74.31,"low":74.03,"close":74.29,"volume":5841924,"rsi_14":50.41,"sma_20":78.62,"sma_60":78.3,"sma_120":78.43},{"date":"2025-03-20","open":74.4,"high":74.4,"low":74.28,"close":74.29,"volume":3882778,"rsi_14":45.45,"sma_20":78.64,"sma_60":78.31,"sma_120":78.42},{"date":"2025-03-21","open":74.36,"high":74.39,"low":74.3,"close":74.33,"volume":3281229,"rsi_14":56.7,"sma_20":78.66,"sma_60":78.32,"sma_120":78.42},{"date":"2025-03-24","open":74.4,"high":74.4,"low":74.2,"close":74.22,"volume":2125297,"rsi_14":49.06,"sma_20":78.67,"sma_60":78.33,"sma_120":78.41},{"date":"2025-03-25","open":74.24,"high":74.32,"low":74.23,"close":74.29,"volume":6033388,"rsi_14":58.42,"sma_20":78.67,"sma_60":78.35,"sma_120":78.41},{"date":"2025-03-26","open":74.27,"high":74.28,"low":74.21,"close":74.25,"volume":1407527,"rsi_14":56.19,"sma_20":78.67,"sma_60":78.36,"sma_120":78.4},{"date":"2025-03-27","open":74.24,"high":74.3,"low":74.22,"close":74.27,"volume":14403226,"rsi_14":58.65,"sma_20":78.67,"sma_60":78.38,"sma_120":78.4},{"date":"2025-03-28","open":74.34,"high":74.45,"low":74.3,"close":74.44,"volume":6015699,"rsi_14":61.26,"sma_20":78.67,"sma_60":78.39,"sma_120":78.4},{"date":"2025-03-31","open":74.55,"high":74.55,"low":74.39,"close":74.44,"volume":6960795,"rsi_14":68.69,"sma_20":78.68,"sma_60":78.41,"sma_120":78.4},{"date":"2025-04-01","open":74.49,"high":74.57,"low":74.46,"close":74.51,"volume":4431579,"rsi_14":62.96,"sma_20":78.68,"sma_60":78.42,"sma_120":78.4},{"date":"2025-04-02","open":74.57,"high":74.58,"low":74.45,"close":74.51,"volume":2798607,"rsi_14":60.4,"sma_20":78.69,"sma_60":78.43,"sma_120":78.4},{"date":"2025-04-03","open":74.76,"high":74.79,"low":74.65,"close":74.73,"volume":12196288,"rsi_14":69.42,"sma_20":78.7,"sma_60":78.45,"sma_120":78.4},{"date":"2025-04-04","open":74.82,"high":74.89,"low":74.48,"close":74.61,"volume":5363602,"rsi_14":62.12,"sma_20":78.72,"sma_60":78.46,"sma_120":78.4},{"date":"2025-04-07","open":74.48,"high":74.52,"low":74.03,"close":74.09,"volume":9945316,"rsi_14":41.57,"sma_20":78.7,"sma_60":78.47,"sma_120":78.4},{"date":"2025-04-08","open":74.13,"high":74.23,"low":73.9,"close":73.94,"volume":11232466,"rsi_14":31.43,"sma_20":78.67,"sma_60":78.47,"sma_120":78.39},{"date":"2025-04-09","open":73.58,"high":74.33,"low":73.55,"close":74.33,"volume":10140346,"rsi_14":44.44,"sma_20":78.68,"sma_60":78.49,"sma_120":78.39},{"date":"2025-04-10","open":73.99,"high":74.18,"low":73.84,"close":73.9,"volume":7476429,"rsi_14":35.41,"sma_20":78.66,"sma_60":78.49,"sma_120":78.38},{"date":"2025-04-11","open":73.83,"high":73.83,"low":73.43,"close":73.76,"volume":4999238,"rsi_14":35.14,"sma_20":78.63,"sma_60":78.49,"sma_120":78.37},{"date":"2025-04-14","open":73.76,"high":74.1,"low":73.76,"close":74.06,"volume":8126632,"rsi_14":40.64,"sma_20":78.62,"sma_60":78.49,"sma_120":78.37},{"date":"2025-04-15","open":74.09,"high":74.23,"low":74.08,"close":74.14,"volume":4483192,"rsi_14":43.06,"sma_20":78.6,"sma_60":78.49,"sma_120":78.37},{"date":"2025-04-16","open":74.26,"high":74.33,"low":74.17,"close":74.32,"volume":5414830,"rsi_14":46.23,"sma_20":78.59,"sma_60":78.5,"sma_120":78.37},{"date":"2025-04-17","open":74.29,"high":74.42,"low":74.29,"close":74.42,"volume":2774464,"rsi_14":44.78,"sma_20":78.58,"sma_60":78.51,"sma_120":78.37},{"date":"2025-04-21","open":74.4,"high":74.46,"low":74.28,"close":74.28,"volume":3531565,"rsi_14":42.77,"sma_20":78.57,"sma_60":78.51,"sma_120":78.37},{"date":"2025-04-22","open":74.31,"high":74.39,"low":74.27,"close":74.28,"volume":2214979,"rsi_14":45.86,"sma_20":78.56,"sma_60":78.52,"sma_120":78.37},{"date":"2025-04-23","open":74.48,"high":74.54,"low":74.26,"close":74.27,"volume":5882485,"rsi_14":45.7,"sma_20":78.54,"sma_60":78.52,"sma_120":78.37},{"date":"2025-04-24","open":74.32,"high":74.58,"low":74.31,"close":74.58,"volume":3699773,"rsi_14":47.33,"sma_20":78.54,"sma_60":78.52,"sma_120":78.37},{"date":"2025-04-25","open":74.68,"high":74.73,"low":74.57,"close":74.71,"volume":4734384,"rsi_14":51.83,"sma_20":78.55,"sma_60":78.53,"sma_120":78.37},{"date":"2025-04-28","open":74.68,"high":74.86,"low":74.68,"close":74.84,"volume":4400959,"rsi_14":65.13,"sma_20":78.56,"sma_60":78.54,"sma_120":78.38},{"date":"2025-04-29","open":74.84,"high":74.92,"low":74.8,"close":74.9,"volume":2663924,"rsi_14":70.12,"sma_20":78.57,"sma_60":78.55,"sma_120":78.39},{"date":"2025-04-30","open":74.94,"high":74.95,"low":74.85,"close":74.94,"volume":4122617,"rsi_14":64.95,"sma_20":78.59,"sma_60":78.57,"sma_120":78.39},{"date":"2025-05-01","open":75.0,"high":75.09,"low":74.74,"close":74.8,"volume":4919460,"rsi_14":65.88,"sma_20":78.59,"sma_60":78.58,"sma_120":78.4},{"date":"2025-05-02","open":74.81,"high":74.81,"low":74.61,"close":74.67,"volume":6176522,"rsi_14":66.19,"sma_20":78.58,"sma_60":78.59,"sma_120":78.4},{"date":"2025-05-05","open":74.7,"high":74.75,"low":74.6,"close":74.71,"volume":5961015,"rsi_14":61.1,"sma_20":78.57,"sma_60":78.59,"sma_120":78.41},{"date":"2025-05-06","open":74.77,"high":74.78,"low":74.67,"close":74.77,"volume":5494598,"rsi_14":60.56,"sma_20":78.59,"sma_60":78.6,"sma_120":78.41},{"date":"2025-05-07","open":74.82,"high":74.83,"low":74.73,"close":74.81,"volume":2894328,"rsi_14":56.97,"sma_20":78.62,"sma_60":78.61,"sma_120":78.41},{"date":"2025-05-08","open":74.84,"high":74.92,"low":74.61,"close":74.63,"volume":4475236,"rsi_14":48.55,"sma_20":78.62,"sma_60":78.62,"sma_120":78.42},{"date":"2025-05-09","open":74.66,"high":74.79,"low":74.65,"close":74.66,"volume":2158507,"rsi_14":53.7,"sma_20":78.65,"sma_60":78.63,"sma_120":78.42},{"date":"2025-05-12","open":74.65,"high":74.65,"low":74.54,"close":74.6,"volume":4019880,"rsi_14":51.48,"sma_20":78.68,"sma_60":78.63,"sma_120":78.42},{"date":"2025-05-13","open":74.66,"high":74.71,"low":74.57,"close":74.66,"volume":4152000,"rsi_14":53.71,"sma_20":78.7,"sma_60":78.63,"sma_120":78.43},{"date":"2025-05-14","open":74.64,"high":74.68,"low":74.52,"close":74.52,"volume":3915511,"rsi_14":39.24,"sma_20":78.7,"sma_60":78.64,"sma_120":78.43},{"date":"2025-05-15","open":74.62,"high":74.78,"low":74.62,"close":74.77,"volume":3833296,"rsi_14":43.53,"sma_20":78.71,"sma_60":78.64,"sma_120":78.43},{"date":"2025-05-16","open":74.84,"high":74.93,"low":74.76,"close":74.8,"volume":3140318,"rsi_14":39.62,"sma_20":78.72,"sma_60":78.65,"sma_120":78.44},{"date":"2025-05-19","open":74.66,"high":74.88,"low":74.66,"close":74.87,"volume":2175238,"rsi_14":40.37,"sma_20":78.74,"sma_60":78.65,"sma_120":78.44},{"date":"2025-05-20","open":74.82,"high":74.89,"low":74.8,"close":74.87,"volume":3215623,"rsi_14":38.85,"sma_20":78.75,"sma_60":78.66,"sma_120":78.45},{"date":"2025-05-21","open":74.76,"high":74.81,"low":74.65,"close":74.67,"volume":5110186,"rsi_14":45.19,"sma_20":78.76,"sma_60":78.66,"sma_120":78.45},{"date":"2025-05-22","open":74.71,"high":74.81,"low":74.67,"close":74.79,"volume":4684912,"rsi_14":54.48,"sma_20":78.76,"sma_60":78.66,"sma_120":78.45},{"date":"2025-05-23","open":74.87,"high":74.89,"low":74.78,"close":74.82,"volume":1837493,"rsi_14":54.65,"sma_20":78.75,"sma_60":78.66,"sma_120":78.45},{"date":"2025-05-27","open":74.91,"high":74.98,"low":74.86,"close":74.95,"volume":3043481,"rsi_14":56.74,"sma_20":78.74,"sma_60":78.66,"sma_120":78.46},{"date":"2025-05-28","open":74.88,"high":74.95,"low":74.83,"close":74.88,"volume":4238820,"rsi_14":52.78,"sma_20":78.73,"sma_60":78.66,"sma_120":78.46},{"date":"2025-05-29","open":74.96,"high":75.01,"low":74.95,"close":75.0,"volume":4028524,"rsi_14":63.77,"sma_20":78.71,"sma_60":78.66,"sma_120":78.47},{"date":"2025-05-30","open":74.97,"high":75.12,"low":74.97,"close":75.12,"volume":3145764,"rsi_14":66.22,"sma_20":78.73,"sma_60":78.67,"sma_120":78.47},{"date":"2025-06-02","open":75.08,"high":75.09,"low":75.0,"close":75.08,"volume":6855438,"rsi_14":56.0,"sma_20":78.74,"sma_60":78.67,"sma_120":78.47},{"date":"2025-06-03","open":75.08,"high":75.14,"low":75.03,"close":75.06,"volume":5371114,"rsi_14":53.53,"sma_20":78.74,"sma_60":78.68,"sma_120":78.47},{"date":"2025-06-04","open":75.19,"high":75.24,"low":75.14,"close":75.23,"volume":3336406,"rsi_14":63.01,"sma_20":78.75,"sma_60":78.68,"sma_120":78.48},{"date":"2025-06-05","open":75.2,"high":75.23,"low":75.08,"close":75.1,"volume":3090944,"rsi_14":51.55,"sma_20":78.75,"sma_60":78.68,"sma_120":78.48},{"date":"2025-06-06","open":74.99,"high":75.01,"low":74.92,"close":74.93,"volume":2312220,"rsi_14":45.45,"sma_20":78.75,"sma_60":78.68,"sma_120":78.48},{"date":"2025-06-09","open":74.94,"high":75.04,"low":74.94,"close":75.0,"volume":11543095,"rsi_14":45.45,"sma_20":78.75,"sma_60":78.69,"sma_120":78.48},{"date":"2025-06-10","open":75.12,"high":75.12,"low":75.01,"close":75.04,"volume":3403509,"rsi_14":46.67,"sma_20":78.76,"sma_60":78.69,"sma_120":78.48},{"date":"2025-06-11","open":75.15,"high":75.18,"low":75.12,"close":75.18,"volume":2885993,"rsi_14":56.9,"sma_20":78.78,"sma_60":78.7,"sma_120":78.49},{"date":"2025-06-12","open":75.26,"high":75.29,"low":75.24,"close":75.29,"volume":2735209,"rsi_14":56.65,"sma_20":78.8,"sma_60":78.7,"sma_120":78.49},{"date":"2025-06-13","open":75.23,"high":75.23,"low":75.13,"close":75.16,"volume":2756667,"rsi_14":51.65,"sma_20":78.81,"sma_60":78.7,"sma_120":78.5},{"date":"2025-06-16","open":75.18,"high":75.26,"low":75.17,"close":75.19,"volume":1736203,"rsi_14":48.84,"sma_20":78.81,"sma_60":78.71,"sma_120":78.51},{"date":"2025-06-17","open":75.17,"high":75.24,"low":75.17,"close":75.23,"volume":2630852,"rsi_14":52.07,"sma_20":78.82,"sma_60":78.71,"sma_120":78.51},{"date":"2025-06-18","open":75.26,"high":75.35,"low":75.22,"close":75.26,"volume":5093244,"rsi_14":49.38,"sma_20":78.82,"sma_60":78.71,"sma_120":78.52},{"date":"2025-06-20","open":75.2,"high":75.37,"low":75.2,"close":75.35,"volume":1903688,"rsi_14":48.41,"sma_20":78.84,"sma_60":78.71,"sma_120":78.53},{"date":"2025-06-23","open":75.41,"high":75.52,"low":75.37,"close":75.48,"volume":3210573,"rsi_14":65.44,"sma_20":78.87,"sma_60":78.72,"sma_120":78.54},{"date":"2025-06-24","open":75.5,"high":75.62,"low":75.48,"close":75.61,"volume":3581296,"rsi_14":69.59,"sma_20":78.89,"sma_60":78.73,"sma_120":78.55},{"date":"2025-06-25","open":75.55,"high":75.6,"low":75.53,"close":75.57,"volume":2913877,"rsi_14":63.43,"sma_20":78.91,"sma_60":78.74,"sma_120":78.56},{"date":"2025-06-26","open":75.66,"high":75.72,"low":75.62,"close":75.72,"volume":3849184,"rsi_14":74.07,"sma_20":78.94,"sma_60":78.74,"sma_120":78.58},{"date":"2025-06-27","open":75.64,"high":75.75,"low":75.64,"close":75.7,"volume":2730864,"rsi_14":84.03,"sma_20":78.96,"sma_60":78.76,"sma_120":78.59},{"date":"2025-06-30","open":75.75,"high":75.8,"low":75.73,"close":75.79,"volume":3938014,"rsi_14":84.3,"sma_20":78.98,"sma_60":78.77,"sma_120":78.6},{"date":"2025-07-01","open":75.79,"high":75.79,"low":75.69,"close":75.73,"volume":5487116,"rsi_14":64.05,"sma_20":79.0,"sma_60":78.77,"sma_120":78.61},{"date":"2025-07-02","open":75.78,"high":75.79,"low":75.71,"close":75.75,"volume":5534552,"rsi_14":60.71,"sma_20":79.02,"sma_60":78.78,"sma_120":78.62},{"date":"2025-07-03","open":75.74,"high":75.74,"low":75.66,"close":75.69,"volume":3349904,"rsi_14":54.81,"sma_20":79.03,"sma_60":78.79,"sma_120":78.63},{"date":"2025-07-07","open":75.7,"high":75.71,"low":75.6,"close":75.61,"volume":3774202,"rsi_14":56.92,"sma_20":79.04,"sma_60":78.81,"sma_120":78.64},{"date":"2025-07-08","open":75.63,"high":75.64,"low":75.56,"close":75.56,"volume":3322361,"rsi_14":53.79,"sma_20":79.06,"sma_60":78.81,"sma_120":78.65},{"date":"2025-07-09","open":75.62,"high":75.71,"low":75.61,"close":75.71,"volume":6332694,"rsi_14":57.34,"sma_20":79.09,"sma_60":78.83,"sma_120":78.66},{"date":"2025-07-10","open":75.68,"high":75.74,"low":75.66,"close":75.71,"volume":7313361,"rsi_14":56.43,"sma_20":79.11,"sma_60":78.85,"sma_120":78.67},{"date":"2025-07-11","open":75.65,"high":75.67,"low":75.61,"close":75.64,"volume":1628195,"rsi_14":50.36,"sma_20":79.12,"sma_60":78.86,"sma_120":78.68},{"date":"2025-07-14","open":75.64,"high":75.69,"low":75.61,"close":75.64,"volume":2045188,"rsi_14":45.16,"sma_20":79.12,"sma_60":78.87,"sma_120":78.68},{"date":"2025-07-15","open":75.71,"high":75.71,"low":75.54,"close":75.55,"volume":2574753,"rsi_14":35.29,"sma_20":79.13,"sma_60":78.88,"sma_120":78.69},{"date":"2025-07-16","open":75.61,"high":75.71,"low":75.6,"close":75.68,"volume":3928190,"rsi_14":42.97,"sma_20":79.14,"sma_60":78.89,"sma_120":78.7},{"date":"2025-07-17","open":75.71,"high":75.72,"low":75.67,"close":75.71,"volume":3344204,"rsi_14":37.07,"sma_20":79.15,"sma_60":78.9,"sma_120":78.71},{"date":"2025-07-18","open":75.84,"high":75.84,"low":75.78,"close":75.81,"volume":3853632,"rsi_14":43.2,"sma_20":79.16,"sma_60":78.91,"sma_120":78.71},{"date":"2025-07-21","open":75.89,"high":75.92,"low":75.86,"close":75.9,"volume":2139630,"rsi_14":42.74,"sma_20":79.18,"sma_60":78.93,"sma_120":78.72},{"date":"2025-07-22","open":75.9,"high":75.96,"low":75.9,"close":75.95,"volume":2532935,"rsi_14":62.37,"sma_20":79.19,"sma_60":78.94,"sma_120":78.73},{"date":"2025-07-23","open":75.93,"high":75.94,"low":75.86,"close":75.87,"volume":1916612,"rsi_14":56.57,"sma_20":79.19,"sma_60":78.94,"sma_120":78.74},{"date":"2025-07-24","open":75.81,"high":75.85,"low":75.77,"close":75.83,"volume":2146122,"rsi_14":57.73,"sma_20":79.18,"sma_60":78.94,"sma_120":78.74},{"date":"2025-07-25","open":75.86,"high":75.9,"low":75.84,"close":75.9,"volume":2087479,"rsi_14":65.62,"sma_20":79.18,"sma_60":78.95,"sma_120":78.75},{"date":"2025-07-28","open":75.88,"high":75.91,"low":75.85,"close":75.86,"volume":1433354,"rsi_14":66.32,"sma_20":79.17,"sma_60":78.95,"sma_120":78.76},{"date":"2025-07-29","open":75.67,"high":75.68,"low":75.58,"close":75.66,"volume":5621397,"rsi_14":64.04,"sma_20":79.17,"sma_60":78.96,"sma_120":78.77},{"date":"2025-07-30","open":75.64,"high":75.73,"low":75.57,"close":75.6,"volume":2780684,"rsi_14":60.0,"sma_20":79.17,"sma_60":78.97,"sma_120":78.78},{"date":"2025-07-31","open":75.61,"high":75.66,"low":75.57,"close":75.57,"volume":8830639,"rsi_14":62.64,"sma_20":79.18,"sma_60":78.98,"sma_120":78.79},{"date":"2025-08-01","open":75.87,"high":76.02,"low":75.84,"close":75.99,"volume":8211008,"rsi_14":67.62,"sma_20":79.2,"sma_60":78.99,"sma_120":78.8},{"date":"2025-08-04","open":76.03,"high":76.06,"low":75.98,"close":76.06,"volume":16595635,"rsi_14":75.73,"sma_20":79.22,"sma_60":79.01,"sma_120":78.81},{"date":"2025-08-05","open":76.02,"high":76.07,"low":75.98,"close":76.02,"volume":17711984,"rsi_14":69.15,"sma_20":79.24,"sma_60":79.02,"sma_120":78.82},{"date":"2025-08-06","open":76.03,"high":76.08,"low":75.97,"close":76.07,"volume":15528120,"rsi_14":69.79,"sma_20":79.26,"sma_60":79.03,"sma_120":78.83},{"date":"2025-08-07","open":76.09,"high":76.09,"low":76.01,"close":76.03,"volume":20612984,"rsi_14":62.92,"sma_20":79.28,"sma_60":79.05,"sma_120":78.84},{"date":"2025-08-08","open":76.04,"high":76.04,"low":75.95,"close":75.95,"volume":4646893,"rsi_14":53.41,"sma_20":79.3,"sma_60":79.06,"sma_120":78.85},{"date":"2025-08-11","open":76.0,"high":76.03,"low":75.96,"close":76.0,"volume":3854771,"rsi_14":53.41,"sma_20":79.32,"sma_60":79.08,"sma_120":78.86},{"date":"2025-08-12","open":76.03,"high":76.09,"low":76.0,"close":76.09,"volume":6345501,"rsi_14":63.13,"sma_20":79.34,"sma_60":79.09,"sma_120":78.87},{"date":"2025-08-13","open":76.22,"high":76.24,"low":76.18,"close":76.23,"volume":5522906,"rsi_14":71.0,"sma_20":79.37,"sma_60":79.11,"sma_120":78.88},{"date":"2025-08-14","open":76.19,"high":76.19,"low":76.09,"close":76.14,"volume":4467876,"rsi_14":62.44,"sma_20":79.4,"sma_60":79.12,"sma_120":78.89},{"date":"2025-08-15","open":76.17,"high":76.23,"low":76.12,"close":76.14,"volume":3240421,"rsi_14":65.15,"sma_20":79.41,"sma_60":79.13,"sma_120":78.9},{"date":"2025-08-18","open":76.15,"high":76.18,"low":76.1,"close":76.11,"volume":2781207,"rsi_14":59.68,"sma_20":79.42,"sma_60":79.15,"sma_120":78.9},{"date":"2025-08-19","open":76.13,"high":76.19,"low":76.13,"close":76.15,"volume":3885713,"rsi_14":65.38,"sma_20":79.44,"sma_60":79.16,"sma_120":78.91},{"date":"2025-08-20","open":76.19,"high":76.22,"low":76.14,"close":76.18,"volume":3712548,"rsi_14":68.68,"sma_20":79.45,"sma_60":79.18,"sma_120":78.92},{"date":"2025-08-21","open":76.12,"high":76.14,"low":76.04,"close":76.07,"volume":4889446,"rsi_14":54.49,"sma_20":79.46,"sma_60":79.19,"sma_120":78.92},{"date":"2025-08-22","open":76.11,"high":76.35,"low":76.1,"close":76.32,"volume":3949359,"rsi_14":62.84,"sma_20":79.49,"sma_60":79.2,"sma_120":78.93},{"date":"2025-08-25","open":76.29,"high":76.29,"low":76.25,"close":76.25,"volume":6594115,"rsi_14":60.62,"sma_20":79.51,"sma_60":79.21,"sma_120":78.94},{"date":"2025-08-26","open":76.3,"high":76.35,"low":76.26,"close":76.34,"volume":10210171,"rsi_14":62.29,"sma_20":79.53,"sma_60":79.23,"sma_120":78.95},{"date":"2025-08-27","open":76.35,"high":76.41,"low":76.32,"close":76.41,"volume":9710908,"rsi_14":66.53,"sma_20":79.56,"sma_60":79.24,"sma_120":78.96},{"date":"2025-08-28","open":76.39,"high":76.42,"low":76.36,"close":76.38,"volume":2879826,"rsi_14":69.4,"sma_20":79.58,"sma_60":79.26,"sma_120":78.97},{"date":"2025-08-29","open":76.4,"high":76.42,"low":76.37,"close":76.42,"volume":2036797,"rsi_14":69.13,"sma_20":79.61,"sma_60":79.28,"sma_120":78.98},{"date":"2025-09-02","open":76.31,"high":76.37,"low":76.27,"close":76.35,"volume":5244443,"rsi_14":49.47,"sma_20":79.61,"sma_60":79.29,"sma_120":78.99},{"date":"2025-09-03","open":76.41,"high":76.48,"low":76.37,"close":76.46,"volume":3180615,"rsi_14":48.19,"sma_20":79.62,"sma_60":79.31,"sma_120":79.0},{"date":"2025-09-04","open":76.55,"high":76.6,"low":76.49,"close":76.6,"volume":3595112,"rsi_14":56.79,"sma_20":79.63,"sma_60":79.33,"sma_120":79.01},{"date":"2025-09-05","open":76.8,"high":76.82,"low":76.7,"close":76.71,"volume":2388007,"rsi_14":59.74,"sma_20":79.65,"sma_60":79.35,"sma_120":79.02},{"date":"2025-09-08","open":76.8,"high":76.81,"low":76.72,"close":76.73,"volume":4638713,"rsi_14":61.44,"sma_20":79.68,"sma_60":79.36,"sma_120":79.03},{"date":"2025-09-09","open":76.76,"high":76.78,"low":76.67,"close":76.68,"volume":6911216,"rsi_14":58.44,"sma_20":79.7,"sma_60":79.38,"sma_120":79.04},{"date":"2025-09-10","open":76.73,"high":76.8,"low":76.71,"close":76.72,"volume":9387163,"rsi_14":58.71,"sma_20":79.72,"sma_60":79.4,"sma_120":79.05},{"date":"2025-09-11","open":76.77,"high":76.84,"low":76.75,"close":76.78,"volume":8368571,"rsi_14":65.1,"sma_20":79.73,"sma_60":79.41,"sma_120":79.06},{"date":"2025-09-12","open":76.79,"high":76.8,"low":76.71,"close":76.76,"volume":3634732,"rsi_14":56.45,"sma_20":79.75,"sma_60":79.43,"sma_120":79.07},{"date":"2025-09-15","open":76.8,"high":76.85,"low":76.8,"close":76.83,"volume":2895683,"rsi_14":62.9,"sma_20":79.77,"sma_60":79.45,"sma_120":79.08},{"date":"2025-09-16","open":76.88,"high":76.9,"low":76.82,"close":76.86,"volume":3554307,"rsi_14":60.68,"sma_20":79.79,"sma_60":79.46,"sma_120":79.09},{"date":"2025-09-17","open":76.86,"high":76.95,"low":76.75,"close":76.79,"volume":6970293,"rsi_14":54.24,"sma_20":79.81,"sma_60":79.48,"sma_120":79.1},{"date":"2025-09-18","open":76.77,"high":76.79,"low":76.69,"close":76.76,"volume":9558279,"rsi_14":54.24,"sma_20":79.83,"sma_60":79.49,"sma_120":79.11},{"date":"2025-09-19","open":76.78,"high":76.82,"low":76.76,"close":76.81,"volume":3408372,"rsi_14":55.0,"sma_20":79.85,"sma_60":79.5,"sma_120":79.12},{"date":"2025-09-22","open":76.83,"high":76.85,"low":76.76,"close":76.76,"volume":3089379,"rsi_14":73.33,"sma_20":79.86,"sma_60":79.51,"sma_120":79.13},{"date":"2025-09-23","open":76.78,"high":76.81,"low":76.76,"close":76.78,"volume":6584675,"rsi_14":70.37,"sma_20":79.87,"sma_60":79.52,"sma_120":79.14},{"date":"2025-09-24","open":76.78,"high":76.78,"low":76.69,"close":76.7,"volume":6401116,"rsi_14":56.76,"sma_20":79.88,"sma_60":79.52,"sma_120":79.15},{"date":"2025-09-25","open":76.62,"high":76.63,"low":76.55,"close":76.6,"volume":6283209,"rsi_14":42.47,"sma_20":79.87,"sma_60":79.53,"sma_120":79.15},{"date":"2025-09-26","open":76.63,"high":76.66,"low":76.61,"close":76.65,"volume":6283369,"rsi_14":44.74,"sma_20":79.87,"sma_60":79.55,"sma_120":79.16},{"date":"2025-09-29","open":76.7,"high":76.75,"low":76.69,"close":76.71,"volume":8033367,"rsi_14":51.95,"sma_20":79.87,"sma_60":79.56,"sma_120":79.17},{"date":"2025-09-30","open":76.78,"high":76.8,"low":76.74,"close":76.76,"volume":9117384,"rsi_14":52.56,"sma_20":79.89,"sma_60":79.57,"sma_120":79.19},{"date":"2025-10-01","open":76.83,"high":76.92,"low":76.81,"close":76.91,"volume":6955650,"rsi_14":41.18,"sma_20":79.9,"sma_60":79.59,"sma_120":79.2},{"date":"2025-10-02","open":76.9,"high":76.92,"low":76.85,"close":76.91,"volume":4441668,"rsi_14":42.17,"sma_20":79.9,"sma_60":79.6,"sma_120":79.21},{"date":"2025-10-03","open":76.92,"high":76.95,"low":76.86,"close":76.87,"volume":3322891,"rsi_14":34.18,"sma_20":79.9,"sma_60":79.61,"sma_120":79.23},{"date":"2025-10-06","open":76.85,"high":76.88,"low":76.81,"close":76.81,"volume":4212282,"rsi_14":29.27,"sma_20":79.89,"sma_60":79.62,"sma_120":79.24},{"date":"2025-10-07","open":76.85,"high":76.91,"low":76.83,"close":76.89,"volume":4040709,"rsi_14":39.02,"sma_20":79.88,"sma_60":79.63,"sma_120":79.25},{"date":"2025-10-08","open":76.94,"high":76.94,"low":76.85,"close":76.86,"volume":4000042,"rsi_14":39.02,"sma_20":79.88,"sma_60":79.65,"sma_120":79.26},{"date":"2025-10-09","open":76.82,"high":76.84,"low":76.8,"close":76.81,"volume":3094422,"rsi_14":32.1,"sma_20":79.86,"sma_60":79.66,"sma_120":79.27},{"date":"2025-10-10","open":76.87,"high":76.95,"low":76.84,"close":76.86,"volume":4554490,"rsi_14":38.75,"sma_20":79.86,"sma_60":79.67,"sma_120":79.28},{"date":"2025-10-13","open":76.86,"high":77.01,"low":76.86,"close":77.01,"volume":1506626,"rsi_14":47.31,"sma_20":79.85,"sma_60":79.68,"sma_120":79.3},{"date":"2025-10-14","open":76.95,"high":77.08,"low":76.95,"close":77.06,"volume":7043834,"rsi_14":54.44,"sma_20":79.85,"sma_60":79.69,"sma_120":79.31},{"date":"2025-10-15","open":77.09,"high":77.12,"low":77.02,"close":77.06,"volume":7244984,"rsi_14":61.73,"sma_20":79.85,"sma_60":79.7,"sma_120":79.32},{"date":"2025-10-16","open":77.05,"high":77.2,"low":77.05,"close":77.17,"volume":5489538,"rsi_14":64.37,"sma_20":79.85,"sma_60":79.71,"sma_120":79.33},{"date":"2025-10-17","open":77.17,"high":77.17,"low":77.1,"close":77.11,"volume":6048594,"rsi_14":57.47,"sma_20":79.85,"sma_60":79.72,"sma_120":79.33},{"date":"2025-10-20","open":77.17,"high":77.18,"low":77.14,"close":77.18,"volume":3672480,"rsi_14":58.43,"sma_20":79.86,"sma_60":79.74,"sma_120":79.34},{"date":"2025-10-21","open":77.22,"high":77.24,"low":77.18,"close":77.18,"volume":3086186,"rsi_14":68.42,"sma_20":79.87,"sma_60":79.75,"sma_120":79.35},{"date":"2025-10-22","open":77.17,"high":77.21,"low":77.14,"close":77.2,"volume":3736594,"rsi_14":69.23,"sma_20":79.88,"sma_60":79.76,"sma_120":79.36},{"date":"2025-10-23","open":77.18,"high":77.2,"low":77.13,"close":77.13,"volume":8127045,"rsi_14":66.67,"sma_20":79.89,"sma_60":79.77,"sma_120":79.37},{"date":"2025-10-24","open":77.23,"high":77.24,"low":77.19,"close":77.23,"volume":4695509,"rsi_14":75.29,"sma_20":79.91,"sma_60":79.79,"sma_120":79.38},{"date":"2025-10-27","open":77.2,"high":77.23,"low":77.16,"close":77.22,"volume":4472310,"rsi_14":71.79,"sma_20":79.92,"sma_60":79.8,"sma_120":79.4},{"date":"2025-10-28","open":77.21,"high":77.24,"low":77.18,"close":77.23,"volume":3970687,"rsi_14":75.0,"sma_20":79.93,"sma_60":79.81,"sma_120":79.41},{"date":"2025-10-29","open":77.23,"high":77.25,"low":77.04,"close":77.06,"volume":2983785,"rsi_14":64.04,"sma_20":79.94,"sma_60":79.82,"sma_120":79.42},{"date":"2025-10-30","open":76.98,"high":77.08,"low":76.95,"close":77.01,"volume":5882117,"rsi_14":58.43,"sma_20":79.94,"sma_60":79.83,"sma_120":79.43},{"date":"2025-10-31","open":77.03,"high":77.06,"low":76.99,"close":77.01,"volume":8197492,"rsi_14":50.0,"sma_20":79.95,"sma_60":79.83,"sma_120":79.44},{"date":"2025-11-03","open":77.0,"high":77.0,"low":76.95,"close":76.99,"volume":6740285,"rsi_14":31.68,"sma_20":79.94,"sma_60":79.84,"sma_120":79.45},{"date":"2025-11-04","open":77.0,"high":77.08,"low":76.99,"close":77.01,"volume":6290198,"rsi_14":33.01,"sma_20":79.94,"sma_60":79.84,"sma_120":79.46},{"date":"2025-11-05","open":77.01,"high":77.01,"low":76.93,"close":76.93,"volume":5312307,"rsi_14":22.77,"sma_20":79.92,"sma_60":79.84,"sma_120":79.47},{"date":"2025-11-06","open":77.04,"high":77.07,"low":77.03,"close":77.05,"volume":6405502,"rsi_14":33.33,"sma_20":79.92,"sma_60":79.84,"sma_120":79.47},{"date":"2025-11-07","open":77.06,"high":77.13,"low":77.06,"close":77.1,"volume":5362203,"rsi_14":32.08,"sma_20":79.92,"sma_60":79.84,"sma_120":79.48},{"date":"2025-11-10","open":77.1,"high":77.12,"low":77.05,"close":77.05,"volume":6809624,"rsi_14":30.63,"sma_20":79.91,"sma_60":79.84,"sma_120":79.49},{"date":"2025-11-11","open":77.13,"high":77.21,"low":77.1,"close":77.19,"volume":2004044,"rsi_14":37.4,"sma_20":79.9,"sma_60":79.85,"sma_120":79.5},{"date":"2025-11-12","open":77.17,"high":77.19,"low":77.1,"close":77.15,"volume":5108521,"rsi_14":38.33,"sma_20":79.89,"sma_60":79.85,"sma_120":79.51},{"date":"2025-11-13","open":77.06,"high":77.11,"low":77.04,"close":77.05,"volume":4414565,"rsi_14":30.0,"sma_20":79.87,"sma_60":79.85,"sma_120":79.51},{"date":"2025-11-14","open":77.13,"high":77.13,"low":77.02,"close":77.02,"volume":3818044,"rsi_14":29.51,"sma_20":79.85,"sma_60":79.85,"sma_120":79.52},{"date":"2025-11-17","open":77.07,"high":77.09,"low":77.03,"close":77.04,"volume":3987776,"rsi_14":30.08,"sma_20":79.83,"sma_60":79.85,"sma_120":79.53},{"date":"2025-11-18","open":77.12,"high":77.17,"low":77.06,"close":77.08,"volume":6723557,"rsi_14":37.61,"sma_20":79.81,"sma_60":79.85,"sma_120":79.53},{"date":"2025-11-19","open":77.16,"high":77.17,"low":77.07,"close":77.1,"volume":3818839,"rsi_14":40.57,"sma_20":79.78,"sma_60":79.85,"sma_120":79.54},{"date":"2025-11-20","open":77.17,"high":77.2,"low":77.12,"close":77.14,"volume":4207428,"rsi_14":42.73,"sma_20":79.77,"sma_60":79.85,"sma_120":79.54},{"date":"2025-11-21","open":77.28,"high":77.29,"low":77.19,"close":77.29,"volume":4850570,"rsi_14":66.67,"sma_20":79.76,"sma_60":79.85,"sma_120":79.55},{"date":"2025-11-24","open":77.3,"high":77.33,"low":77.27,"close":77.31,"volume":4024280,"rsi_14":66.67,"sma_20":79.75,"sma_60":79.85,"sma_120":79.56},{"date":"2025-11-25","open":77.32,"high":77.46,"low":77.31,"close":77.43,"volume":3948772,"rsi_14":77.08,"sma_20":79.74,"sma_60":79.86,"sma_120":79.57},{"date":"2025-11-26","open":77.41,"high":77.47,"low":77.38,"close":77.47,"volume":1976706,"rsi_14":74.71,"sma_20":79.75,"sma_60":79.86,"sma_120":79.59},{"date":"2025-11-28","open":77.48,"high":77.49,"low":77.4,"close":77.45,"volume":1247001,"rsi_14":71.43,"sma_20":79.76,"sma_60":79.87,"sma_120":79.6},{"date":"2025-12-01","open":77.35,"high":77.37,"low":77.32,"close":77.35,"volume":3571820,"rsi_14":50.85,"sma_20":79.75,"sma_60":79.86,"sma_120":79.61},{"date":"2025-12-02","open":77.38,"high":77.41,"low":77.36,"close":77.4,"volume":4674820,"rsi_14":46.79,"sma_20":79.75,"sma_60":79.86,"sma_120":79.61},{"date":"2025-12-03","open":77.46,"high":77.48,"low":77.42,"close":77.47,"volume":2091291,"rsi_14":51.79,"sma_20":79.76,"sma_60":79.86,"sma_120":79.62},{"date":"2025-12-04","open":77.45,"high":77.46,"low":77.39,"close":77.4,"volume":3918983,"rsi_14":53.21,"sma_20":79.77,"sma_60":79.86,"sma_120":79.63},{"date":"2025-12-05","open":77.45,"high":77.45,"low":77.35,"close":77.38,"volume":4212661,"rsi_14":53.7,"sma_20":79.78,"sma_60":79.85,"sma_120":79.63},{"date":"2025-12-08","open":77.36,"high":77.38,"low":77.28,"close":77.33,"volume":3834681,"rsi_14":50.45,"sma_20":79.77,"sma_60":79.85,"sma_120":79.64},{"date":"2025-12-09","open":77.36,"high":77.36,"low":77.26,"close":77.27,"volume":3510455,"rsi_14":45.61,"sma_20":79.77,"sma_60":79.84,"sma_120":79.65},{"date":"2025-12-10","open":77.27,"high":77.44,"low":77.25,"close":77.43,"volume":5780255,"rsi_14":51.94,"sma_20":79.77,"sma_60":79.84,"sma_120":79.65},{"date":"2025-12-11","open":77.5,"high":77.52,"low":77.42,"close":77.45,"volume":5105596,"rsi_14":51.18,"sma_20":79.77,"sma_60":79.83,"sma_120":79.66},{"date":"2025-12-12","open":77.43,"high":77.43,"low":77.38,"close":77.38,"volume":4886703,"rsi_14":42.02,"sma_20":79.77,"sma_60":79.83,"sma_120":79.66},{"date":"2025-12-15","open":77.48,"high":77.5,"low":77.41,"close":77.44,"volume":5933586,"rsi_14":43.44,"sma_20":79.78,"sma_60":79.83,"sma_120":79.66},{"date":"2025-12-16","open":77.44,"high":77.53,"low":77.43,"close":77.51,"volume":2778350,"rsi_14":41.03,"sma_20":79.79,"sma_60":79.82,"sma_120":79.67},{"date":"2025-12-17","open":77.48,"high":77.52,"low":77.47,"close":77.51,"volume":5785482,"rsi_14":38.94,"sma_20":79.8,"sma_60":79.82,"sma_120":79.67},{"date":"2025-12-18","open":77.63,"high":77.63,"low":77.56,"close":77.61,"volume":4456548,"rsi_14":33.59,"sma_20":79.79,"sma_60":79.82,"sma_120":79.67},{"date":"2025-12-19","open":77.6,"high":77.61,"low":77.56,"close":77.56,"volume":7666406,"rsi_14":45.36,"sma_20":79.78,"sma_60":79.82,"sma_120":79.68},{"date":"2025-12-22","open":77.57,"high":77.58,"low":77.52,"close":77.55,"volume":8392707,"rsi_14":41.94,"sma_20":79.77,"sma_60":79.81,"sma_120":79.68},{"date":"2025-12-23","open":77.49,"high":77.55,"low":77.46,"close":77.53,"volume":4285743,"rsi_14":36.36,"sma_20":79.75,"sma_60":79.81,"sma_120":79.68},{"date":"2025-12-24","open":77.59,"high":77.64,"low":77.56,"close":77.62,"volume":4409216,"rsi_14":45.56,"sma_20":79.73,"sma_60":79.8,"sma_120":79.69},{"date":"2025-12-26","open":77.68,"high":77.72,"low":77.66,"close":77.7,"volume":2148722,"rsi_14":51.55,"sma_20":79.71,"sma_60":79.8,"sma_120":79.69},{"date":"2025-12-29","open":77.7,"high":77.77,"low":77.7,"close":77.76,"volume":2614971,"rsi_14":57.14,"sma_20":79.7,"sma_60":79.8,"sma_120":79.7},{"date":"2025-12-30","open":77.74,"high":77.79,"low":77.71,"close":77.78,"volume":3326495,"rsi_14":62.37,"sma_20":79.71,"sma_60":79.8,"sma_120":79.71},{"date":"2025-12-31","open":77.75,"high":77.77,"low":77.7,"close":77.7,"volume":3579849,"rsi_14":48.81,"sma_20":79.71,"sma_60":79.8,"sma_120":79.71},{"date":"2026-01-02","open":77.76,"high":77.77,"low":77.69,"close":77.73,"volume":4118371,"rsi_14":49.41,"sma_20":79.7,"sma_60":79.8,"sma_120":79.72},{"date":"2026-01-05","open":77.79,"high":77.81,"low":77.75,"close":77.81,"volume":4545360,"rsi_14":58.14,"sma_20":79.71,"sma_60":79.8,"sma_120":79.72},{"date":"2026-01-06","open":77.79,"high":77.81,"low":77.74,"close":77.81,"volume":4392742,"rsi_14":55.0,"sma_20":79.72,"sma_60":79.8,"sma_120":79.73},{"date":"2026-01-07","open":77.83,"high":77.84,"low":77.77,"close":77.78,"volume":4663878,"rsi_14":48.68,"sma_20":79.72,"sma_60":79.81,"sma_120":79.74},{"date":"2026-01-08","open":77.77,"high":77.78,"low":77.73,"close":77.75,"volume":3259001,"rsi_14":46.84,"sma_20":79.73,"sma_60":79.8,"sma_120":79.74},{"date":"2026-01-09","open":77.76,"high":77.78,"low":77.71,"close":77.73,"volume":3859895,"rsi_14":60.66,"sma_20":79.74,"sma_60":79.8,"sma_120":79.74},{"date":"2026-01-12","open":77.71,"high":77.74,"low":77.69,"close":77.71,"volume":5223287,"rsi_14":63.79,"sma_20":79.73,"sma_60":79.8,"sma_120":79.75},{"date":"2026-01-13","open":77.77,"high":77.81,"low":77.74,"close":77.79,"volume":10395279,"rsi_14":69.23,"sma_20":79.74,"sma_60":79.79,"sma_120":79.75},{"date":"2026-01-14","open":77.81,"high":77.87,"low":77.81,"close":77.82,"volume":6699356,"rsi_14":72.73,"sma_20":79.74,"sma_60":79.79,"sma_120":79.76},{"date":"2026-01-15","open":77.8,"high":77.83,"low":77.76,"close":77.77,"volume":6668375,"rsi_14":62.9,"sma_20":79.74,"sma_60":79.79,"sma_120":79.76},{"date":"2026-01-16","open":77.78,"high":77.8,"low":77.71,"close":77.73,"volume":5667327,"rsi_14":52.63,"sma_20":79.74,"sma_60":79.78,"sma_120":79.76},{"date":"2026-01-20","open":77.74,"high":77.74,"low":77.68,"close":77.72,"volume":6364849,"rsi_14":46.15,"sma_20":79.75,"sma_60":79.77,"sma_120":79.77},{"date":"2026-01-21","open":77.75,"high":77.8,"low":77.73,"close":77.79,"volume":5259335,"rsi_14":50.88,"sma_20":79.76,"sma_60":79.77,"sma_120":79.77},{"date":"2026-01-22","open":77.78,"high":77.8,"low":77.75,"close":77.78,"volume":8725670,"rsi_14":58.0,"sma_20":79.77,"sma_60":79.77,"sma_120":79.78},{"date":"2026-01-23","open":77.79,"high":77.84,"low":77.77,"close":77.82,"volume":2243200,"rsi_14":58.82,"sma_20":79.78,"sma_60":79.76,"sma_120":79.78},{"date":"2026-01-26","open":77.85,"high":77.88,"low":77.83,"close":77.85,"volume":5875500,"rsi_14":54.35,"sma_20":79.8,"sma_60":79.76,"sma_120":79.78},{"date":"2026-01-27","open":77.87,"high":77.92,"low":77.86,"close":77.89,"volume":6895700,"rsi_14":58.0,"sma_20":79.81,"sma_60":79.76,"sma_120":79.79},{"date":"2026-01-28","open":77.92,"high":77.92,"low":77.86,"close":77.89,"volume":2873500,"rsi_14":61.7,"sma_20":79.81,"sma_60":79.76,"sma_120":79.79},{"date":"2026-01-29","open":77.91,"high":77.98,"low":77.89,"close":77.95,"volume":8949200,"rsi_14":70.0,"sma_20":79.82,"sma_60":79.76,"sma_120":79.8},{"date":"2026-01-30","open":77.95,"high":78.02,"low":77.95,"close":78.02,"volume":11307100,"rsi_14":76.36,"sma_20":79.84,"sma_60":79.77,"sma_120":79.8},{"date":"2026-02-02","open":78.0,"high":78.05,"low":77.94,"close":77.96,"volume":7016300,"rsi_14":47.19,"sma_20":79.83,"sma_60":79.77,"sma_120":79.8},{"date":"2026-02-03","open":77.95,"high":77.96,"low":77.92,"close":77.95,"volume":6264700,"rsi_14":41.46,"sma_20":79.83,"sma_60":79.77,"sma_120":79.8},{"date":"2026-02-04","open":77.94,"high":77.97,"low":77.91,"close":77.97,"volume":5579500,"rsi_14":41.46,"sma_20":79.82,"sma_60":79.77,"sma_120":79.8},{"date":"2026-02-05","open":78.05,"high":78.14,"low":78.02,"close":78.14,"volume":5161900,"rsi_14":54.26,"sma_20":79.82,"sma_60":79.77,"sma_120":79.81},{"date":"2026-02-06","open":78.16,"high":78.16,"low":78.07,"close":78.13,"volume":5135300,"rsi_14":56.04,"sma_20":79.83,"sma_60":79.78,"sma_120":79.81},{"date":"2026-02-09","open":78.14,"high":78.17,"low":78.12,"close":78.14,"volume":4212061,"rsi_14":61.11,"sma_20":79.79,"sma_60":79.76,"sma_120":79.78},{"date":"2026-02-10","open":78.23,"high":78.24,"low":78.19,"close":78.2,"volume":4719452,"rsi_14":59.62,"sma_20":79.8,"sma_60":79.76,"sma_120":79.78},{"date":"2026-02-11","open":78.13,"high":78.17,"low":78.1,"close":78.14,"volume":5213855,"rsi_14":53.45,"sma_20":79.81,"sma_60":79.76,"sma_120":79.79},{"date":"2026-02-12","open":78.15,"high":78.24,"low":78.15,"close":78.23,"volume":5010753,"rsi_14":62.5,"sma_20":79.82,"sma_60":79.76,"sma_120":79.79},{"date":"2026-02-13","open":78.34,"high":78.36,"low":78.31,"close":78.36,"volume":5347703,"rsi_14":71.62,"sma_20":79.83,"sma_60":79.76,"sma_120":79.8},{"date":"2026-02-17","open":78.29,"high":78.35,"low":78.29,"close":78.35,"volume":6408441,"rsi_14":72.6,"sma_20":79.85,"sma_60":79.77,"sma_120":79.8},{"date":"2026-02-18","open":78.33,"high":78.35,"low":78.3,"close":78.32,"volume":6666500,"rsi_14":56.36,"sma_20":79.9,"sma_60":79.81,"sma_120":79.83},{"date":"2026-02-19","open":78.3,"high":78.35,"low":78.29,"close":78.35,"volume":3819900,"rsi_14":55.14,"sma_20":79.91,"sma_60":79.82,"sma_120":79.83},{"date":"2026-02-20","open":78.33,"high":78.38,"low":78.3,"close":78.35,"volume":5424860,"rsi_14":52.0,"sma_20":79.93,"sma_60":79.82,"sma_120":79.83},{"date":"2026-02-23","open":78.36,"high":78.45,"low":78.35,"close":78.44,"volume":6387300,"rsi_14":83.78,"sma_20":79.94,"sma_60":79.83,"sma_120":79.84},{"date":"2026-02-24","open":78.39,"high":78.41,"low":78.36,"close":78.41,"volume":2994696,"rsi_14":73.91,"sma_20":79.88,"sma_60":79.79,"sma_120":79.81},{"date":"2026-02-25","open":78.39,"high":78.41,"low":78.37,"close":78.39,"volume":4812879,"rsi_14":70.59,"sma_20":79.9,"sma_60":79.8,"sma_120":79.82},{"date":"2026-02-26","open":78.39,"high":78.42,"low":78.37,"close":78.42,"volume":2887677,"rsi_14":77.61,"sma_20":79.91,"sma_60":79.8,"sma_120":79.82},{"date":"2026-02-27","open":78.46,"high":78.51,"low":78.45,"close":78.45,"volume":4896678,"rsi_14":83.33,"sma_20":79.94,"sma_60":79.81,"sma_120":79.83},{"date":"2026-03-02","open":78.43,"high":78.43,"low":78.28,"close":78.32,"volume":4424462,"rsi_14":51.89,"sma_20":79.94,"sma_60":79.81,"sma_120":79.83},{"date":"2026-03-03","open":78.1,"high":78.34,"low":78.1,"close":78.28,"volume":6396946,"rsi_14":46.6,"sma_20":79.94,"sma_60":79.81,"sma_120":79.83},{"date":"2026-03-04","open":78.35,"high":78.37,"low":78.26,"close":78.28,"volume":4116705,"rsi_14":47.06,"sma_20":79.93,"sma_60":79.81,"sma_120":79.83},{"date":"2026-03-05","open":78.2,"high":78.2,"low":78.11,"close":78.19,"volume":4354685,"rsi_14":39.42,"sma_20":79.92,"sma_60":79.82,"sma_120":79.83},{"date":"2026-03-06","open":78.12,"high":78.24,"low":78.06,"close":78.13,"volume":6814550,"rsi_14":33.65,"sma_20":79.91,"sma_60":79.81,"sma_120":79.83},{"date":"2026-03-09","open":78.06,"high":78.23,"low":78.04,"close":78.22,"volume":6801473,"rsi_14":41.12,"sma_20":79.91,"sma_60":79.82,"sma_120":79.83},{"date":"2026-03-10","open":78.2,"high":78.26,"low":78.13,"close":78.14,"volume":4713112,"rsi_14":32.86,"sma_20":79.9,"sma_60":79.81,"sma_120":79.83},{"date":"2026-03-11","open":78.07,"high":78.08,"low":77.95,"close":77.98,"volume":7064323,"rsi_14":20.18,"sma_20":79.89,"sma_60":79.81,"sma_120":79.83},{"date":"2026-03-12","open":77.91,"high":77.92,"low":77.64,"close":77.7,"volume":14562721,"rsi_14":16.06,"sma_20":79.85,"sma_60":79.8,"sma_120":79.82},{"date":"2026-03-13","open":77.8,"high":77.83,"low":77.59,"close":77.62,"volume":6309870,"rsi_14":15.17,"sma_20":79.81,"sma_60":79.78,"sma_120":79.81},{"date":"2026-03-16","open":77.78,"high":77.84,"low":77.69,"close":77.73,"volume":11045478,"rsi_14":18.0,"sma_20":79.78,"sma_60":79.77,"sma_120":79.81},{"date":"2026-03-17","open":77.82,"high":77.89,"low":77.82,"close":77.88,"volume":6375604,"rsi_14":25.77,"sma_20":79.75,"sma_60":79.76,"sma_120":79.81},{"date":"2026-03-18","open":77.82,"high":77.86,"low":77.66,"close":77.68,"volume":7046286,"rsi_14":21.23,"sma_20":79.71,"sma_60":79.74,"sma_120":79.8},{"date":"2026-03-19","open":77.51,"high":77.81,"low":77.45,"close":77.77,"volume":6575024,"rsi_14":23.78,"sma_20":79.66,"sma_60":79.73,"sma_120":79.8},{"date":"2026-03-20","open":77.61,"high":77.62,"low":77.44,"close":77.45,"volume":10483701,"rsi_14":25.0,"sma_20":79.6,"sma_60":79.72,"sma_120":79.79},{"date":"2026-03-23","open":77.51,"high":77.74,"low":77.49,"close":77.65,"volume":5703320,"rsi_14":33.33,"sma_20":79.56,"sma_60":79.71,"sma_120":79.78},{"date":"2026-03-24","open":77.49,"high":77.64,"low":77.47,"close":77.53,"volume":5158035,"rsi_14":31.37,"sma_20":79.5,"sma_60":79.7,"sma_120":79.78},{"date":"2026-03-25","open":77.68,"high":77.7,"low":77.6,"close":77.62,"volume":7569312,"rsi_14":35.78,"sma_20":79.44,"sma_60":79.69,"sma_120":79.77},{"date":"2026-03-26","open":77.52,"high":77.59,"low":77.35,"close":77.36,"volume":4914299,"rsi_14":32.44,"sma_20":79.38,"sma_60":79.67,"sma_120":79.76},{"date":"2026-03-27","open":77.34,"high":77.46,"low":77.31,"close":77.43,"volume":5606985,"rsi_14":32.14,"sma_20":79.31,"sma_60":79.66,"sma_120":79.75},{"date":"2026-03-30","open":77.61,"high":77.68,"low":77.57,"close":77.58,"volume":6192147,"rsi_14":37.74,"sma_20":79.27,"sma_60":79.65,"sma_120":79.74},{"date":"2026-03-31","open":77.74,"high":77.85,"low":77.71,"close":77.81,"volume":10437634,"rsi_14":46.22,"sma_20":79.25,"sma_60":79.64,"sma_120":79.74},{"date":"2026-04-01","open":77.79,"high":77.89,"low":77.79,"close":77.87,"volume":5233712,"rsi_14":47.41,"sma_20":79.21,"sma_60":79.63,"sma_120":79.73},{"date":"2026-04-02","open":77.79,"high":77.98,"low":77.77,"close":77.93,"volume":3624875,"rsi_14":50.43,"sma_20":79.19,"sma_60":79.62,"sma_120":79.72},{"date":"2026-04-06","open":77.86,"high":77.92,"low":77.82,"close":77.86,"volume":4545000,"rsi_14":46.46,"sma_20":79.16,"sma_60":79.61,"sma_120":79.71},{"date":"2026-04-07","open":77.83,"high":77.97,"low":77.74,"close":77.96,"volume":4098321,"rsi_14":45.25,"sma_20":79.13,"sma_60":79.59,"sma_120":79.71},{"date":"2026-04-08","open":78.15,"high":78.18,"low":78.02,"close":78.07,"volume":3756164,"rsi_14":52.36,"sma_20":79.11,"sma_60":79.59,"sma_120":79.7},{"date":"2026-04-09","open":78.07,"high":78.17,"low":78.01,"close":78.11,"volume":7872110,"rsi_14":51.21,"sma_20":79.1,"sma_60":79.58,"sma_120":79.7},{"date":"2026-04-10","open":78.09,"high":78.13,"low":78.02,"close":78.03,"volume":4625394,"rsi_14":57.92,"sma_20":79.11,"sma_60":79.58,"sma_120":79.69},{"date":"2026-04-13","open":78.03,"high":78.16,"low":78.03,"close":78.15,"volume":2027527,"rsi_14":56.0,"sma_20":79.12,"sma_60":79.57,"sma_120":79.69},{"date":"2026-04-14","open":78.13,"high":78.26,"low":78.13,"close":78.24,"volume":3176461,"rsi_14":62.21,"sma_20":79.13,"sma_60":79.57,"sma_120":79.68},{"date":"2026-04-15","open":78.24,"high":78.24,"low":78.19,"close":78.23,"volume":3396054,"rsi_14":59.76,"sma_20":79.13,"sma_60":79.56,"sma_120":79.68},{"date":"2026-04-16","open":78.23,"high":78.26,"low":78.14,"close":78.15,"volume":5408527,"rsi_14":67.59,"sma_20":79.14,"sma_60":79.55,"sma_120":79.68},{"date":"2026-04-17","open":78.4,"high":78.4,"low":78.31,"close":78.35,"volume":3374824,"rsi_14":70.06,"sma_20":79.15,"sma_60":79.55,"sma_120":79.68},{"date":"2026-04-20","open":78.35,"high":78.36,"low":78.29,"close":78.33,"volume":6170343,"rsi_14":65.97,"sma_20":79.18,"sma_60":79.55,"sma_120":79.67},{"date":"2026-04-21","open":78.29,"high":78.31,"low":78.2,"close":78.2,"volume":3238841,"rsi_14":53.73,"sma_20":79.2,"sma_60":79.54,"sma_120":79.67},{"date":"2026-04-22","open":78.28,"high":78.3,"low":78.23,"close":78.25,"volume":2732238,"rsi_14":66.38,"sma_20":79.22,"sma_60":79.53,"sma_120":79.67},{"date":"2026-04-23","open":78.28,"high":78.28,"low":78.11,"close":78.17,"volume":2830563,"rsi_14":60.17,"sma_20":79.23,"sma_60":79.52,"sma_120":79.66},{"date":"2026-04-24","open":78.19,"high":78.3,"low":78.15,"close":78.29,"volume":3701364,"rsi_14":67.48,"sma_20":79.26,"sma_60":79.52,"sma_120":79.66},{"date":"2026-04-27","open":78.27,"high":78.28,"low":78.18,"close":78.21,"volume":3304033,"rsi_14":60.33,"sma_20":79.29,"sma_60":79.51,"sma_120":79.66},{"date":"2026-04-28","open":78.13,"high":78.19,"low":78.1,"close":78.19,"volume":3914610,"rsi_14":55.36,"sma_20":79.3,"sma_60":79.51,"sma_120":79.65},{"date":"2026-04-29","open":78.11,"high":78.11,"low":77.97,"close":78.0,"volume":8390447,"rsi_14":45.67,"sma_20":79.3,"sma_60":79.5,"sma_120":79.65},{"date":"2026-04-30","open":78.1,"high":78.19,"low":78.06,"close":78.1,"volume":4333525,"rsi_14":52.71,"sma_20":79.31,"sma_60":79.49,"sma_120":79.64},{"date":"2026-05-01","open":78.13,"high":78.23,"low":78.09,"close":78.1,"volume":3135356,"rsi_14":38.36,"sma_20":79.3,"sma_60":79.47,"sma_120":79.63},{"date":"2026-05-04","open":78.1,"high":78.1,"low":77.93,"close":78.05,"volume":7659479,"rsi_14":33.1,"sma_20":79.3,"sma_60":79.46,"sma_120":79.62},{"date":"2026-05-05","open":78.11,"high":78.14,"low":78.07,"close":78.08,"volume":5180384,"rsi_14":34.72,"sma_20":79.29,"sma_60":79.44,"sma_120":79.61},{"date":"2026-05-06","open":78.22,"high":78.28,"low":78.21,"close":78.23,"volume":4316637,"rsi_14":43.05,"sma_20":79.28,"sma_60":79.43,"sma_120":79.6},{"date":"2026-05-07","open":78.31,"high":78.37,"low":78.13,"close":78.15,"volume":6399208,"rsi_14":32.37,"sma_20":79.27,"sma_60":79.42,"sma_120":79.6},{"date":"2026-05-08","open":78.27,"high":78.3,"low":78.22,"close":78.25,"volume":2938521,"rsi_14":37.41,"sma_20":79.27,"sma_60":79.41,"sma_120":79.59},{"date":"2026-05-11","open":78.22,"high":78.27,"low":78.17,"close":78.2,"volume":3320515,"rsi_14":39.57,"sma_20":79.26,"sma_60":79.4,"sma_120":79.58},{"date":"2026-05-12","open":78.1,"high":78.11,"low":78.05,"close":78.09,"volume":2154381,"rsi_14":34.48,"sma_20":79.23,"sma_60":79.38,"sma_120":79.57},{"date":"2026-05-13","open":78.13,"high":78.15,"low":78.03,"close":78.14,"volume":6036036,"rsi_14":38.73,"sma_20":79.22,"sma_60":79.37,"sma_120":79.56},{"date":"2026-05-14","open":78.18,"high":78.2,"low":78.07,"close":78.09,"volume":2807745,"rsi_14":31.85,"sma_20":79.2,"sma_60":79.35,"sma_120":79.55},{"date":"2026-05-15","open":77.97,"high":77.99,"low":77.9,"close":77.91,"volume":2257803,"rsi_14":29.66,"sma_20":79.16,"sma_60":79.33,"sma_120":79.54},{"date":"2026-05-18","open":77.96,"high":78.02,"low":77.86,"close":77.89,"volume":4162835,"rsi_14":29.66,"sma_20":79.13,"sma_60":79.3,"sma_120":79.54},{"date":"2026-05-19","open":77.83,"high":77.86,"low":77.73,"close":77.78,"volume":5245303,"rsi_14":31.39,"sma_20":79.09,"sma_60":79.28,"sma_120":79.53},{"date":"2026-05-20","open":77.82,"high":78.05,"low":77.8,"close":78.0,"volume":3534876,"rsi_14":36.91,"sma_20":79.06,"sma_60":79.26,"sma_120":79.52},{"date":"2026-05-21","open":77.92,"high":78.03,"low":77.86,"close":78.02,"volume":4069699,"rsi_14":46.72,"sma_20":79.04,"sma_60":79.24,"sma_120":79.52},{"date":"2026-05-22","open":78.12,"high":78.12,"low":77.95,"close":77.99,"volume":2476433,"rsi_14":47.5,"sma_20":79.01,"sma_60":79.22,"sma_120":79.51},{"date":"2026-05-26","open":78.12,"high":78.18,"low":78.09,"close":78.16,"volume":2665115,"rsi_14":52.99,"sma_20":78.99,"sma_60":79.2,"sma_120":79.51},{"date":"2026-05-27","open":78.18,"high":78.21,"low":78.15,"close":78.19,"volume":1781187,"rsi_14":48.36,"sma_20":78.98,"sma_60":79.19,"sma_120":79.51},{"date":"2026-05-28","open":78.21,"high":78.3,"low":78.16,"close":78.25,"volume":2882246,"rsi_14":54.17,"sma_20":78.98,"sma_60":79.18,"sma_120":79.49},{"date":"2026-05-29","open":78.3,"high":78.36,"low":78.28,"close":78.31,"volume":12944061,"rsi_14":52.59,"sma_20":78.97,"sma_60":79.17,"sma_120":79.49},{"date":"2026-06-01","open":78.21,"high":78.4,"low":78.13,"close":78.27,"volume":7175072,"rsi_14":42.36,"sma_20":78.97,"sma_60":79.15,"sma_120":79.48},{"date":"2026-06-02","open":78.28,"high":78.3,"low":78.23,"close":78.26,"volume":2651679,"rsi_14":45.52,"sma_20":78.96,"sma_60":79.14,"sma_120":79.48},{"date":"2026-06-03","open":78.19,"high":78.2,"low":78.15,"close":78.2,"volume":3382123,"rsi_14":41.48,"sma_20":78.96,"sma_60":79.13,"sma_120":79.48},{"date":"2026-06-04","open":78.28,"high":78.36,"low":78.23,"close":78.25,"volume":6348957,"rsi_14":45.19,"sma_20":78.94,"sma_60":79.11,"sma_120":79.46},{"date":"2026-06-05","open":78.12,"high":78.14,"low":78.01,"close":78.03,"volume":3122812,"rsi_14":43.57,"sma_20":78.92,"sma_60":79.1,"sma_120":79.45},{"date":"2026-06-08","open":78.1,"high":78.18,"low":78.04,"close":78.05,"volume":3754382,"rsi_14":45.0,"sma_20":78.9,"sma_60":79.09,"sma_120":79.44},{"date":"2026-06-09","open":78.14,"high":78.17,"low":78.07,"close":78.14,"volume":3065636,"rsi_14":52.17,"sma_20":78.88,"sma_60":79.08,"sma_120":79.43},{"date":"2026-06-10","open":78.17,"high":78.19,"low":78.1,"close":78.12,"volume":3196307,"rsi_14":42.37,"sma_20":78.86,"sma_60":79.08,"sma_120":79.42},{"date":"2026-06-11","open":78.16,"high":78.36,"low":78.1,"close":78.34,"volume":3099999,"rsi_14":51.08,"sma_20":78.86,"sma_60":79.07,"sma_120":79.43},{"date":"2026-06-12","open":78.34,"high":78.35,"low":78.25,"close":78.32,"volume":9946323,"rsi_14":51.45,"sma_20":78.86,"sma_60":79.07,"sma_120":79.4},{"date":"2026-06-15","open":78.42,"high":78.48,"low":78.36,"close":78.37,"volume":6155385,"rsi_14":46.83,"sma_20":78.87,"sma_60":79.06,"sma_120":79.4},{"date":"2026-06-16","open":78.37,"high":78.44,"low":78.36,"close":78.41,"volume":7231637,"rsi_14":47.24,"sma_20":78.88,"sma_60":79.06,"sma_120":79.39},{"date":"2026-06-17","open":78.38,"high":78.42,"low":78.13,"close":78.13,"volume":3823531,"rsi_14":36.0,"sma_20":78.88,"sma_60":79.06,"sma_120":79.38},{"date":"2026-06-18","open":78.31,"high":78.33,"low":78.24,"close":78.26,"volume":2548379,"rsi_14":39.24,"sma_20":78.88,"sma_60":79.05,"sma_120":79.37},{"date":"2026-06-22","open":78.19,"high":78.21,"low":78.14,"close":78.19,"volume":2038941,"rsi_14":46.62,"sma_20":78.87,"sma_60":79.05,"sma_120":79.37},{"date":"2026-06-23","open":78.21,"high":78.31,"low":78.21,"close":78.26,"volume":6871948,"rsi_14":50.0,"sma_20":78.87,"sma_60":79.05,"sma_120":79.36},{"date":"2026-06-24","open":78.3,"high":78.41,"low":78.3,"close":78.39,"volume":6668276,"rsi_14":56.46,"sma_20":78.87,"sma_60":79.05,"sma_120":79.36},{"date":"2026-06-25","open":78.46,"high":78.48,"low":78.41,"close":78.44,"volume":2841389,"rsi_14":56.46,"sma_20":78.87,"sma_60":79.05,"sma_120":79.35},{"date":"2026-06-26","open":78.45,"high":78.54,"low":78.45,"close":78.53,"volume":5484331,"rsi_14":69.17,"sma_20":78.87,"sma_60":79.05,"sma_120":79.34},{"date":"2026-06-29","open":78.51,"high":78.55,"low":78.47,"close":78.55,"volume":5716144,"rsi_14":69.17,"sma_20":78.86,"sma_60":79.05,"sma_120":79.34},{"date":"2026-06-30","open":78.5,"high":78.53,"low":78.43,"close":78.44,"volume":8982647,"rsi_14":61.48,"sma_20":78.87,"sma_60":79.05,"sma_120":79.33},{"date":"2026-07-01","open":78.38,"high":78.44,"low":78.37,"close":78.39,"volume":5271546,"rsi_14":49.7,"sma_20":78.86,"sma_60":79.04,"sma_120":79.32},{"date":"2026-07-02","open":78.52,"high":78.53,"low":78.46,"close":78.49,"volume":2905100,"rsi_14":45.45,"sma_20":78.86,"sma_60":79.04,"sma_120":79.32},{"date":"2026-07-06","open":78.53,"high":78.55,"low":78.44,"close":78.55,"volume":5362393,"rsi_14":48.1,"sma_20":78.86,"sma_60":79.03,"sma_120":79.31},{"date":"2026-07-07","open":78.47,"high":78.54,"low":78.35,"close":78.37,"volume":5278678,"rsi_14":41.52,"sma_20":78.87,"sma_60":79.02,"sma_120":79.3},{"date":"2026-07-08","open":78.34,"high":78.35,"low":78.25,"close":78.31,"volume":2849188,"rsi_14":38.73,"sma_20":78.87,"sma_60":79.01,"sma_120":79.29},{"date":"2026-07-09","open":78.37,"high":78.44,"low":78.33,"close":78.39,"volume":2516045,"rsi_14":49.34,"sma_20":78.86,"sma_60":79.0,"sma_120":79.29},{"date":"2026-07-10","open":78.39,"high":78.45,"low":78.29,"close":78.31,"volume":4249169,"rsi_14":41.78,"sma_20":78.86,"sma_60":78.99,"sma_120":79.28},{"date":"2026-07-13","open":78.29,"high":78.3,"low":78.15,"close":78.15,"volume":5064387,"rsi_14":39.61,"sma_20":78.84,"sma_60":78.97,"sma_120":79.27},{"date":"2026-07-14","open":78.29,"high":78.35,"low":78.22,"close":78.3,"volume":2069734,"rsi_14":42.24,"sma_20":78.82,"sma_60":78.96,"sma_120":79.26},{"date":"2026-07-15","open":78.35,"high":78.48,"low":78.35,"close":78.43,"volume":3264406,"rsi_14":42.24,"sma_20":78.81,"sma_60":78.95,"sma_120":79.25},{"date":"2026-07-16","open":78.38,"high":78.45,"low":78.38,"close":78.41,"volume":2372656,"rsi_14":39.87,"sma_20":78.79,"sma_60":78.93,"sma_120":79.24},{"date":"2026-07-17","open":78.48,"high":78.52,"low":78.41,"close":78.42,"volume":3118548,"rsi_14":36.67,"sma_20":78.79,"sma_60":78.92,"sma_120":79.23},{"date":"2026-07-20","open":78.43,"high":78.44,"low":78.33,"close":78.34,"volume":2678474,"rsi_14":33.97,"sma_20":78.78,"sma_60":78.91,"sma_120":79.22},{"date":"2026-07-21","open":78.33,"high":78.34,"low":78.27,"close":78.29,"volume":3169195,"rsi_14":35.33,"sma_20":78.78,"sma_60":78.9,"sma_120":79.21},{"date":"2026-07-22","open":78.25,"high":78.28,"low":78.2,"close":78.21,"volume":1879497,"rsi_14":42.74,"sma_20":78.76,"sma_60":78.88,"sma_120":79.2},{"date":"2026-07-23","open":78.09,"high":78.14,"low":78.06,"close":78.11,"volume":3971736,"rsi_14":34.54,"sma_20":78.73,"sma_60":78.86,"sma_120":79.19},{"date":"2026-07-24","open":78.16,"high":78.22,"low":78.13,"close":78.17,"volume":3876718,"rsi_14":34.8,"sma_20":78.7,"sma_60":78.85,"sma_120":79.18},{"date":"2026-07-27","open":78.21,"high":78.24,"low":78.2,"close":78.2,"volume":4696737,"rsi_14":42.27,"sma_20":78.67,"sma_60":78.84,"sma_120":79.17},{"date":"2026-07-28","open":78.27,"high":78.35,"low":78.25,"close":78.32,"volume":1934770,"rsi_14":50.43,"sma_20":78.64,"sma_60":78.83,"sma_120":79.16},{"date":"2026-07-29","open":78.27,"high":78.39,"low":78.19,"close":78.31,"volume":2410848,"rsi_14":46.33,"sma_20":78.62,"sma_60":78.82,"sma_120":79.15},{"date":"2026-07-30","open":78.38,"high":78.41,"low":78.35,"close":78.37,"volume":8682408,"rsi_14":52.58,"sma_20":78.62,"sma_60":78.82,"sma_120":79.14},{"date":"2026-07-31","open":78.37,"high":78.39,"low":78.26,"close":78.32,"volume":5565699,"rsi_14":58.95,"sma_20":78.61,"sma_60":78.81,"sma_120":79.13},{"date":"2026-08-03","open":78.38,"high":78.42,"low":78.38,"close":78.42,"volume":3683397,"rsi_14":41.0,"sma_20":78.59,"sma_60":78.8,"sma_120":79.12},{"date":"2026-08-04","open":78.52,"high":78.59,"low":78.48,"close":78.59,"volume":2366139,"rsi_14":43.27,"sma_20":78.59,"sma_60":78.79,"sma_120":79.11},{"date":"2026-08-05","open":78.57,"high":78.62,"low":78.55,"close":78.59,"volume":4573399,"rsi_14":44.12,"sma_20":78.59,"sma_60":78.78,"sma_120":79.1},{"date":"2026-08-06","open":78.52,"high":78.54,"low":78.46,"close":78.48,"volume":3110242,"rsi_14":39.29,"sma_20":78.58,"sma_60":78.77,"sma_120":79.09},{"date":"2026-08-07","open":78.66,"high":78.66,"low":78.57,"close":78.61,"volume":3678141,"rsi_14":48.72,"sma_20":78.58,"sma_60":78.77,"sma_120":79.08},{"date":"2026-08-10","open":78.54,"high":78.57,"low":78.47,"close":78.49,"volume":2842293,"rsi_14":45.97,"sma_20":78.58,"sma_60":78.76,"sma_120":79.06},{"date":"2026-08-11","open":78.53,"high":78.56,"low":78.5,"close":78.52,"volume":3813965,"rsi_14":50.42,"sma_20":78.57,"sma_60":78.75,"sma_120":79.05},{"date":"2026-08-12","open":78.61,"high":78.63,"low":78.56,"close":78.58,"volume":4229784},{"date":"2026-08-13","open":78.71,"high":78.77,"low":78.68,"close":78.7,"volume":2873270,"rsi_14":59.58,"sma_20":78.57,"sma_60":78.75,"sma_120":79.03},{"date":"2026-08-14","open":78.73,"high":78.74,"low":78.64,"close":78.64,"volume":3482959,"rsi_14":55.69,"sma_20":78.56,"sma_60":78.75,"sma_120":79.01},{"date":"2026-08-17","open":78.62,"high":78.66,"low":78.6,"close":78.6,"volume":2975090,"rsi_14":49.13,"sma_20":78.56,"sma_60":78.74,"sma_120":79.0},{"date":"2026-08-18","open":78.57,"high":78.64,"low":78.55,"close":78.62,"volume":2416221,"rsi_14":50.43,"sma_20":78.56,"sma_60":78.74,"sma_120":78.99},{"date":"2026-08-19","open":78.7,"high":78.73,"low":78.6,"close":78.69,"volume":15919383,"rsi_14":51.06,"sma_20":78.57,"sma_60":78.73,"sma_120":78.98},{"date":"2026-08-20","open":78.6,"high":78.64,"low":78.58,"close":78.61,"volume":2618906,"rsi_14":49.59,"sma_20":78.58,"sma_60":78.73,"sma_120":78.96},{"date":"2026-08-21","open":78.6,"high":78.62,"low":78.56,"close":78.59,"volume":5619396,"rsi_14":58.25,"sma_20":78.59,"sma_60":78.72,"sma_120":78.95},{"date":"2026-08-24","open":78.56,"high":78.64,"low":78.55,"close":78.61,"volume":3467442,"rsi_14":51.14,"sma_20":78.59,"sma_60":78.71,"sma_120":78.94},{"date":"2026-08-25","open":78.71,"high":78.78,"low":78.69,"close":78.77,"volume":3383077,"rsi_14":58.65,"sma_20":78.6,"sma_60":78.7,"sma_120":78.93},{"date":"2026-08-26","open":78.7,"high":78.73,"low":78.68,"close":78.73,"volume":2281491,"rsi_14":62.89,"sma_20":78.61,"sma_60":78.7,"sma_120":78.93},{"date":"2026-08-27","open":78.74,"high":78.75,"low":78.69,"close":78.72,"volume":2667315,"rsi_14":56.14,"sma_20":78.61,"sma_60":78.7,"sma_120":78.92},{"date":"2026-08-28","open":78.76,"high":78.76,"low":78.51,"close":78.51,"volume":4062167,"rsi_14":51.06,"sma_20":78.6,"sma_60":78.69,"sma_120":78.91},{"date":"2026-08-31","open":78.52,"high":78.6,"low":78.51,"close":78.53,"volume":4298511,"rsi_14":50.54,"sma_20":78.61,"sma_60":78.69,"sma_120":78.9},{"date":"2026-09-01","open":78.18,"high":78.21,"low":78.07,"close":78.08,"volume":4018694},{"date":"2026-09-02","open":78.13,"high":78.14,"low":78.09,"close":78.13,"volume":7249615,"rsi_14":27.2,"sma_20":78.56,"sma_60":78.67,"sma_120":78.88},{"date":"2026-09-03","open":78.26,"high":78.28,"low":78.19,"close":78.21,"volume":3895298,"rsi_14":33.07,"sma_20":78.55,"sma_60":78.66,"sma_120":78.87},{"date":"2026-09-04","open":78.19,"high":78.23,"low":78.16,"close":78.18,"volume":4084394,"rsi_14":33.33,"sma_20":78.53,"sma_60":78.65,"sma_120":78.86},{"date":"2026-09-08","open":78.18,"high":78.2,"low":78.13,"close":78.14,"volume":2657039,"rsi_14":31.25,"sma_20":78.51,"sma_60":78.64,"sma_120":78.85},{"date":"2026-09-09","open":78.13,"high":78.15,"low":78.08,"close":78.08,"volume":3374559,"rsi_14":25.98,"sma_20":78.49,"sma_60":78.63,"sma_120":78.85},{"date":"2026-09-10","open":77.96,"high":77.97,"low":77.77,"close":77.78,"volume":7509245,"rsi_14":22.15,"sma_20":78.45,"sma_60":78.61,"sma_120":78.83},{"date":"2026-09-11","open":77.83,"high":77.86,"low":77.7,"close":77.72,"volume":4096507,"rsi_14":21.57,"sma_20":78.4,"sma_60":78.59,"sma_120":78.82},{"date":"2026-09-14","open":77.7,"high":77.79,"low":77.63,"close":77.69,"volume":4556296,"rsi_14":20.13,"sma_20":78.35,"sma_60":78.57,"sma_120":78.81},{"date":"2026-09-15","open":77.68,"high":77.7,"low":77.65,"close":77.65,"volume":5635330},{"date":"2026-09-16","open":77.76,"high":77.86,"low":77.61,"close":77.62,"volume":8917492,"rsi_14":10.64,"sma_20":78.25,"sma_60":78.53,"sma_120":78.79},{"date":"2026-09-17","open":77.79,"high":77.81,"low":77.74,"close":77.8,"volume":3703768,"rsi_14":20.95,"sma_20":78.21,"sma_60":78.51,"sma_120":78.78},{"date":"2026-09-18","open":77.72,"high":77.72,"low":77.66,"close":77.67,"volume":7515149,"rsi_14":22.0,"sma_20":78.16,"sma_60":78.49,"sma_120":78.77},{"date":"2026-09-21","open":77.75,"high":77.77,"low":77.72,"close":77.75,"volume":8336789,"rsi_14":25.0,"sma_20":78.12,"sma_60":78.47,"sma_120":78.76},{"date":"2026-09-22","open":77.83,"high":77.83,"low":77.69,"close":77.77,"volume":3461377,"rsi_14":36.28,"sma_20":78.08,"sma_60":78.45,"sma_120":78.75},{"date":"2026-09-23","open":77.72,"high":77.73,"low":77.33,"close":77.42,"volume":6477834,"rsi_14":25.17,"sma_20":78.01,"sma_60":78.42,"sma_120":78.73},{"date":"2026-09-24","open":77.48,"high":77.5,"low":77.29,"close":77.29,"volume":9882016,"rsi_14":18.92,"sma_20":77.94,"sma_60":78.39,"sma_120":78.72},{"date":"2026-09-25","open":77.4,"high":77.42,"low":77.29,"close":77.4,"volume":6652641,"rsi_14":25.0,"sma_20":77.87,"sma_60":78.37,"sma_120":78.7},{"date":"2026-09-28","open":76.97,"high":76.99,"low":76.85,"close":76.9,"volume":6919678,"rsi_14":22.54,"sma_20":77.81,"sma_60":78.34,"sma_120":78.69},{"date":"2026-09-29","open":76.97,"high":76.97,"low":76.85,"close":76.93,"volume":10299439,"rsi_14":24.71,"sma_20":77.74,"sma_60":78.31,"sma_120":78.67},{"date":"2026-09-30","open":77.05,"high":77.07,"low":76.93,"close":76.96,"volume":17059134,"rsi_14":31.47,"sma_20":77.7,"sma_60":78.29,"sma_120":78.65},{"date":"2026-10-01","open":76.95,"high":77.17,"low":76.89,"close":77.13,"volume":9533537,"rsi_14":30.2,"sma_20":77.65,"sma_60":78.27,"sma_120":78.64},{"date":"2026-10-02","open":77.24,"high":77.24,"low":77.0,"close":77.02,"volume":5764601,"rsi_14":28.66,"sma_20":77.59,"sma_60":78.24,"sma_120":78.62},{"date":"2026-10-05","open":77.04,"high":77.11,"low":77.02,"close":77.09,"volume":5415193,"rsi_14":32.5,"sma_20":77.53,"sma_60":78.21,"sma_120":78.6},{"date":"2026-10-06","open":77.17,"high":77.26,"low":77.16,"close":77.21,"volume":4928264,"rsi_14":37.87,"sma_20":77.49,"sma_60":78.19,"sma_120":78.58},{"date":"2026-10-07","open":77.08,"high":77.29,"low":77.06,"close":77.27,"volume":5456364},{"date":"2026-10-08","open":77.2,"high":77.35,"low":77.17,"close":77.34,"volume":2896237,"rsi_14":39.07,"sma_20":77.42,"sma_60":78.15,"sma_120":78.55},{"date":"2026-10-09","open":77.29,"high":77.32,"low":77.25,"close":77.3,"volume":12035038,"rsi_14":34.69,"sma_20":77.4,"sma_60":78.12,"sma_120":78.53},{"date":"2026-10-12","open":77.27,"high":77.36,"low":77.26,"close":77.36,"volume":2422337,"rsi_14":36.42,"sma_20":77.39,"sma_60":78.1,"sma_120":78.51},{"date":"2026-10-13","open":77.34,"high":77.4,"low":77.26,"close":77.32,"volume":4498432,"rsi_14":45.83,"sma_20":77.37,"sma_60":78.08,"sma_120":78.49},{"date":"2026-10-14","open":77.12,"high":77.33,"low":77.09,"close":77.3,"volume":12466106,"rsi_14":50.46,"sma_20":77.35,"sma_60":78.06,"sma_120":78.48},{"date":"2026-10-15","open":77.53,"high":77.56,"low":77.43,"close":77.48,"volume":5816526,"rsi_14":53.45,"sma_20":77.34,"sma_60":78.04,"sma_120":78.46},{"date":"2026-10-16","open":77.47,"high":77.59,"low":77.43,"close":77.51,"volume":5781035,"rsi_14":66.33,"sma_20":77.33,"sma_60":78.02,"sma_120":78.44},{"date":"2026-10-19","open":77.47,"high":77.51,"low":77.37,"close":77.4,"volume":8377675,"rsi_14":58.49,"sma_20":77.31,"sma_60":78.01,"sma_120":78.43},{"date":"2026-10-20","open":77.38,"high":77.51,"low":77.36,"close":77.4,"volume":8501586,"rsi_14":57.28,"sma_20":77.3,"sma_60":77.99,"sma_120":78.41},{"date":"2026-10-21","open":77.42,"high":77.51,"low":77.31,"close":77.39,"volume":5767323,"rsi_14":64.13,"sma_20":77.29,"sma_60":77.97,"sma_120":78.4},{"date":"2026-10-22","open":77.54,"high":77.77,"low":77.47,"close":77.71,"volume":6840145,"rsi_14":80.53,"sma_20":77.31,"sma_60":77.95,"sma_120":78.39}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Vanguard Short-Term Corporate Bond Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}