{"status":"ok","report":{"price_analysis":{"current":47.23,"change_1d":0.0,"change_7d":0.2,"change_30d":0.5,"high_30d":47.3363,"low_30d":46.6314,"position_in_range":85.0,"support":46.70189,"resistance":47.26581},"summary":"Vanguard Total International Bond Index Fund ETF Shares(BNDX)은(는) Global Bond-USD Hedged를 추종하는 ETF입니다, 순자산 $122.03B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 68.8로 강세 구간입니다. MACD(-0.01)가 시그널선(-0.05)을 상회합니다(골든크로스). SMA20 47, SMA60 47 — 혼조세입니다. 볼린저밴드 47~47 (현재 위치 98%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 69","rsi_14":68.75000000000009,"macd":-0.00544192287640044,"macd_signal":-0.05385464662553709,"sma_20":46.968,"sma_60":47.32316666666667,"bb_upper":47.230190770241826,"bb_lower":46.70580922975818,"atr_14":0.15908571428571555},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":64,"summary":"RSI 69","metrics":[{"name":"RSI (14)","value":68.8,"unit":"","percentile":69,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":53,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.3018,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.3,"summary":"배당수익률 4.30%","metrics":[{"name":"배당수익률","value":4.3,"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":"2026-10-23T21:05:03.075324+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Global Bond-USD Hedged","issuer":"Vanguard","category":"Global Bond-USD Hedged","expense_ratio":0.07,"aum":122032054000.0,"aum_display":"$122.03B","dividend_yield":4.46,"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":47.23,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":55.54},{"date":"2016-10-25","close":55.55},{"date":"2016-10-26","close":55.44},{"date":"2016-10-27","close":55.21},{"date":"2016-10-28","close":55.23},{"date":"2016-10-31","close":55.28},{"date":"2016-11-01","close":55.11},{"date":"2016-11-02","close":55.25},{"date":"2016-11-03","close":55.16},{"date":"2016-11-04","close":55.21},{"date":"2016-11-07","close":55.21},{"date":"2016-11-08","close":55.14},{"date":"2016-11-09","close":54.8},{"date":"2016-11-10","close":54.58},{"date":"2016-11-11","close":54.5},{"date":"2016-11-14","close":54.36},{"date":"2016-11-15","close":54.53},{"date":"2016-11-16","close":54.47},{"date":"2016-11-17","close":54.45},{"date":"2016-11-18","close":54.38},{"date":"2016-11-21","close":54.33},{"date":"2016-11-22","close":54.54},{"date":"2016-11-23","close":54.42},{"date":"2016-11-25","close":54.44},{"date":"2016-11-28","close":54.53},{"date":"2016-11-29","close":54.66},{"date":"2016-11-30","close":54.53},{"date":"2016-12-01","close":54.14},{"date":"2016-12-02","close":54.38},{"date":"2016-12-05","close":54.33},{"date":"2016-12-06","close":54.16},{"date":"2016-12-07","close":54.32},{"date":"2016-12-08","close":54.24},{"date":"2016-12-09","close":54.18},{"date":"2016-12-12","close":54.05},{"date":"2016-12-13","close":54.21},{"date":"2016-12-14","close":54.22},{"date":"2016-12-15","close":54.21},{"date":"2016-12-16","close":54.32},{"date":"2016-12-19","close":54.5},{"date":"2016-12-20","close":54.47},{"date":"2016-12-21","close":54.5},{"date":"2016-12-22","close":54.06},{"date":"2016-12-23","close":54.17},{"date":"2016-12-27","close":54.16},{"date":"2016-12-28","close":54.24},{"date":"2016-12-29","close":54.34},{"date":"2016-12-30","close":54.29},{"date":"2017-01-03","close":54.1},{"date":"2017-01-04","close":54.13},{"date":"2017-01-05","close":54.09},{"date":"2017-01-06","close":53.95},{"date":"2017-01-09","close":54.09},{"date":"2017-01-10","close":54.03},{"date":"2017-01-11","close":54.13},{"date":"2017-01-12","close":54.09},{"date":"2017-01-13","close":54.03},{"date":"2017-01-17","close":54.08},{"date":"2017-01-18","close":54.03},{"date":"2017-01-19","close":53.92},{"date":"2017-01-20","close":53.85},{"date":"2017-01-23","close":54.02},{"date":"2017-01-24","close":53.92},{"date":"2017-01-25","close":53.73},{"date":"2017-01-26","close":53.67},{"date":"2017-01-27","close":53.75},{"date":"2017-01-30","close":53.66},{"date":"2017-01-31","close":53.76},{"date":"2017-02-01","close":53.66},{"date":"2017-02-02","close":53.66},{"date":"2017-02-03","close":53.68},{"date":"2017-02-06","close":53.63},{"date":"2017-02-07","close":53.76},{"date":"2017-02-08","close":53.87},{"date":"2017-02-09","close":53.88},{"date":"2017-02-10","close":53.81},{"date":"2017-02-13","close":53.81},{"date":"2017-02-14","close":53.78},{"date":"2017-02-15","close":53.78},{"date":"2017-02-16","close":53.85},{"date":"2017-02-17","close":53.92},{"date":"2017-02-21","close":53.82},{"date":"2017-02-22","close":53.98},{"date":"2017-02-23","close":54.07},{"date":"2017-02-24","close":54.23},{"date":"2017-02-27","close":54.22},{"date":"2017-02-28","close":54.19},{"date":"2017-03-01","close":54.08},{"date":"2017-03-02","close":54.02},{"date":"2017-03-03","close":54.03},{"date":"2017-03-06","close":54.05},{"date":"2017-03-07","close":54.03},{"date":"2017-03-08","close":53.88},{"date":"2017-03-09","close":53.77},{"date":"2017-03-10","close":53.66},{"date":"2017-03-13","close":53.61},{"date":"2017-03-14","close":53.72},{"date":"2017-03-15","close":53.93},{"date":"2017-03-16","close":53.78},{"date":"2017-03-17","close":53.73},{"date":"2017-03-20","close":53.79},{"date":"2017-03-21","close":53.87},{"date":"2017-03-22","close":54.0},{"date":"2017-03-23","close":53.97},{"date":"2017-03-24","close":54.02},{"date":"2017-03-27","close":54.05},{"date":"2017-03-28","close":54.05},{"date":"2017-03-29","close":54.19},{"date":"2017-03-30","close":54.15},{"date":"2017-03-31","close":54.13},{"date":"2017-04-03","close":54.25},{"date":"2017-04-04","close":54.23},{"date":"2017-04-05","close":54.28},{"date":"2017-04-06","close":54.3},{"date":"2017-04-07","close":54.31},{"date":"2017-04-10","close":54.3},{"date":"2017-04-11","close":54.33},{"date":"2017-04-12","close":54.41},{"date":"2017-04-13","close":54.48},{"date":"2017-04-17","close":54.48},{"date":"2017-04-18","close":54.58},{"date":"2017-04-19","close":54.52},{"date":"2017-04-20","close":54.46},{"date":"2017-04-21","close":54.46},{"date":"2017-04-24","close":54.43},{"date":"2017-04-25","close":54.3},{"date":"2017-04-26","close":54.32},{"date":"2017-04-27","close":54.4},{"date":"2017-04-28","close":54.35},{"date":"2017-05-01","close":54.31},{"date":"2017-05-02","close":54.4},{"date":"2017-05-03","close":54.43},{"date":"2017-05-04","close":54.32},{"date":"2017-05-05","close":54.34},{"date":"2017-05-08","close":54.26},{"date":"2017-05-09","close":54.23},{"date":"2017-05-10","close":54.27},{"date":"2017-05-11","close":54.19},{"date":"2017-05-12","close":54.35},{"date":"2017-05-15","close":54.27},{"date":"2017-05-16","close":54.27},{"date":"2017-05-17","close":54.48},{"date":"2017-05-18","close":54.52},{"date":"2017-05-19","close":54.47},{"date":"2017-05-22","close":54.43},{"date":"2017-05-23","close":54.43},{"date":"2017-05-24","close":54.46},{"date":"2017-05-25","close":54.54},{"date":"2017-05-26","close":54.66},{"date":"2017-05-30","close":54.67},{"date":"2017-05-31","close":54.7},{"date":"2017-06-01","close":54.58},{"date":"2017-06-02","close":54.59},{"date":"2017-06-05","close":54.58},{"date":"2017-06-06","close":54.69},{"date":"2017-06-07","close":54.66},{"date":"2017-06-08","close":54.71},{"date":"2017-06-09","close":54.73},{"date":"2017-06-12","close":54.77},{"date":"2017-06-13","close":54.73},{"date":"2017-06-14","close":54.83},{"date":"2017-06-15","close":54.75},{"date":"2017-06-16","close":54.73},{"date":"2017-06-19","close":54.75},{"date":"2017-06-20","close":54.86},{"date":"2017-06-21","close":54.87},{"date":"2017-06-22","close":54.91},{"date":"2017-06-23","close":54.87},{"date":"2017-06-26","close":54.9},{"date":"2017-06-27","close":54.66},{"date":"2017-06-28","close":54.63},{"date":"2017-06-29","close":54.31},{"date":"2017-06-30","close":54.36},{"date":"2017-07-03","close":54.21},{"date":"2017-07-05","close":54.22},{"date":"2017-07-06","close":54.12},{"date":"2017-07-07","close":54.03},{"date":"2017-07-10","close":54.09},{"date":"2017-07-11","close":54.05},{"date":"2017-07-12","close":54.22},{"date":"2017-07-13","close":54.19},{"date":"2017-07-14","close":54.17},{"date":"2017-07-17","close":54.21},{"date":"2017-07-18","close":54.31},{"date":"2017-07-19","close":54.36},{"date":"2017-07-20","close":54.37},{"date":"2017-07-21","close":54.49},{"date":"2017-07-24","close":54.44},{"date":"2017-07-25","close":54.33},{"date":"2017-07-26","close":54.39},{"date":"2017-07-27","close":54.39},{"date":"2017-07-28","close":54.41},{"date":"2017-07-31","close":54.4},{"date":"2017-08-01","close":54.57},{"date":"2017-08-02","close":54.49},{"date":"2017-08-03","close":54.63},{"date":"2017-08-04","close":54.63},{"date":"2017-08-07","close":54.6},{"date":"2017-08-08","close":54.55},{"date":"2017-08-09","close":54.64},{"date":"2017-08-10","close":54.71},{"date":"2017-08-11","close":54.79},{"date":"2017-08-14","close":54.71},{"date":"2017-08-15","close":54.69},{"date":"2017-08-16","close":54.64},{"date":"2017-08-17","close":54.75},{"date":"2017-08-18","close":54.74},{"date":"2017-08-21","close":54.77},{"date":"2017-08-22","close":54.75},{"date":"2017-08-23","close":54.8},{"date":"2017-08-24","close":54.8},{"date":"2017-08-25","close":54.8},{"date":"2017-08-28","close":54.83},{"date":"2017-08-29","close":54.85},{"date":"2017-08-30","close":54.83},{"date":"2017-08-31","close":54.86},{"date":"2017-09-01","close":54.78},{"date":"2017-09-05","close":54.92},{"date":"2017-09-06","close":54.89},{"date":"2017-09-07","close":54.95},{"date":"2017-09-08","close":54.95},{"date":"2017-09-11","close":54.87},{"date":"2017-09-12","close":54.75},{"date":"2017-09-13","close":54.72},{"date":"2017-09-14","close":54.6},{"date":"2017-09-15","close":54.6},{"date":"2017-09-18","close":54.55},{"date":"2017-09-19","close":54.61},{"date":"2017-09-20","close":54.55},{"date":"2017-09-21","close":54.55},{"date":"2017-09-22","close":54.6},{"date":"2017-09-25","close":54.69},{"date":"2017-09-26","close":54.68},{"date":"2017-09-27","close":54.56},{"date":"2017-09-28","close":54.54},{"date":"2017-09-29","close":54.59},{"date":"2017-10-02","close":54.48},{"date":"2017-10-03","close":54.47},{"date":"2017-10-04","close":54.48},{"date":"2017-10-05","close":54.53},{"date":"2017-10-06","close":54.515},{"date":"2017-10-09","close":54.56},{"date":"2017-10-10","close":54.53},{"date":"2017-10-11","close":54.52},{"date":"2017-10-12","close":54.6},{"date":"2017-10-13","close":54.69},{"date":"2017-10-16","close":54.78},{"date":"2017-10-17","close":54.79},{"date":"2017-10-18","close":54.75},{"date":"2017-10-19","close":54.76},{"date":"2017-10-20","close":54.66},{"date":"2017-10-23","close":54.7},{"date":"2017-10-24","close":54.64},{"date":"2017-10-25","close":54.64},{"date":"2017-10-26","close":54.73},{"date":"2017-10-27","close":54.77},{"date":"2017-10-30","close":54.89},{"date":"2017-10-31","close":54.88},{"date":"2017-11-01","close":54.88},{"date":"2017-11-02","close":54.93},{"date":"2017-11-03","close":54.95},{"date":"2017-11-06","close":55.03},{"date":"2017-11-07","close":55.13},{"date":"2017-11-08","close":55.09},{"date":"2017-11-09","close":54.91},{"date":"2017-11-10","close":54.81},{"date":"2017-11-13","close":54.82},{"date":"2017-11-14","close":54.89},{"date":"2017-11-15","close":54.97},{"date":"2017-11-16","close":54.96},{"date":"2017-11-17","close":54.97},{"date":"2017-11-20","close":55.0},{"date":"2017-11-21","close":55.05},{"date":"2017-11-22","close":55.13},{"date":"2017-11-24","close":55.08},{"date":"2017-11-27","close":55.13},{"date":"2017-11-28","close":55.0},{"date":"2017-11-29","close":54.92},{"date":"2017-11-30","close":54.96},{"date":"2017-12-01","close":55.08},{"date":"2017-12-04","close":55.11},{"date":"2017-12-05","close":55.15},{"date":"2017-12-06","close":55.2},{"date":"2017-12-07","close":55.16},{"date":"2017-12-08","close":55.18},{"date":"2017-12-11","close":55.2},{"date":"2017-12-12","close":55.14},{"date":"2017-12-13","close":55.2},{"date":"2017-12-14","close":55.21},{"date":"2017-12-15","close":55.26},{"date":"2017-12-18","close":55.24},{"date":"2017-12-19","close":55.05},{"date":"2017-12-20","close":55.03},{"date":"2017-12-21","close":54.98},{"date":"2017-12-22","close":54.99},{"date":"2017-12-26","close":54.31},{"date":"2017-12-27","close":54.41},{"date":"2017-12-28","close":54.33},{"date":"2017-12-29","close":54.37},{"date":"2018-01-02","close":41.4798},{"date":"2018-01-03","close":41.5104},{"date":"2018-01-04","close":41.5181},{"date":"2018-01-05","close":41.5181},{"date":"2018-01-08","close":41.5257},{"date":"2018-01-09","close":41.5028},{"date":"2018-01-10","close":41.4569},{"date":"2018-01-11","close":41.4569},{"date":"2018-01-12","close":41.4339},{"date":"2018-01-16","close":41.4722},{"date":"2018-01-17","close":41.4416},{"date":"2018-01-18","close":41.4263},{"date":"2018-01-19","close":41.4416},{"date":"2018-01-22","close":41.4722},{"date":"2018-01-23","close":41.5028},{"date":"2018-01-24","close":41.4492},{"date":"2018-01-25","close":41.4416},{"date":"2018-01-26","close":41.4339},{"date":"2018-01-29","close":41.3575},{"date":"2018-01-30","close":41.3498},{"date":"2018-01-31","close":41.3345},{"date":"2018-02-01","close":41.3108},{"date":"2018-02-02","close":41.2419},{"date":"2018-02-05","close":41.3721},{"date":"2018-02-06","close":41.3567},{"date":"2018-02-07","close":41.3032},{"date":"2018-02-08","close":41.2802},{"date":"2018-02-09","close":41.3185},{"date":"2018-02-12","close":41.2802},{"date":"2018-02-13","close":41.2955},{"date":"2018-02-14","close":41.2496},{"date":"2018-02-15","close":41.2343},{"date":"2018-02-16","close":41.3491},{"date":"2018-02-20","close":41.2879},{"date":"2018-02-21","close":41.2955},{"date":"2018-02-22","close":41.3338},{"date":"2018-02-23","close":41.4026},{"date":"2018-02-26","close":41.4103},{"date":"2018-02-27","close":41.4026},{"date":"2018-02-28","close":41.4409},{"date":"2018-03-01","close":41.5121},{"date":"2018-03-02","close":41.4585},{"date":"2018-03-05","close":41.4892},{"date":"2018-03-06","close":41.4432},{"date":"2018-03-07","close":41.5121},{"date":"2018-03-08","close":41.5351},{"date":"2018-03-09","close":41.5121},{"date":"2018-03-12","close":41.5428},{"date":"2018-03-13","close":41.5657},{"date":"2018-03-14","close":41.6577},{"date":"2018-03-15","close":41.6653},{"date":"2018-03-16","close":41.6883},{"date":"2018-03-19","close":41.6883},{"date":"2018-03-20","close":41.7113},{"date":"2018-03-21","close":41.673},{"date":"2018-03-22","close":41.8032},{"date":"2018-03-23","close":41.7879},{"date":"2018-03-26","close":41.7955},{"date":"2018-03-27","close":41.8721},{"date":"2018-03-28","close":41.8721},{"date":"2018-03-29","close":41.9181},{"date":"2018-04-02","close":41.9349},{"date":"2018-04-03","close":41.9349},{"date":"2018-04-04","close":41.9349},{"date":"2018-04-05","close":41.8276},{"date":"2018-04-06","close":41.9196},{"date":"2018-04-09","close":41.9273},{"date":"2018-04-10","close":41.8889},{"date":"2018-04-11","close":41.8966},{"date":"2018-04-12","close":41.8659},{"date":"2018-04-13","close":41.8966},{"date":"2018-04-16","close":41.8889},{"date":"2018-04-17","close":41.9426},{"date":"2018-04-18","close":41.9273},{"date":"2018-04-19","close":41.8123},{"date":"2018-04-20","close":41.7969},{"date":"2018-04-23","close":41.7509},{"date":"2018-04-24","close":41.7663},{"date":"2018-04-25","close":41.7279},{"date":"2018-04-26","close":41.8123},{"date":"2018-04-27","close":41.8583},{"date":"2018-04-30","close":41.8583},{"date":"2018-05-01","close":41.8759},{"date":"2018-05-02","close":41.8452},{"date":"2018-05-03","close":41.9219},{"date":"2018-05-04","close":41.8989},{"date":"2018-05-07","close":41.9296},{"date":"2018-05-08","close":41.8452},{"date":"2018-05-09","close":41.8606},{"date":"2018-05-10","close":41.8529},{"date":"2018-05-11","close":41.8529},{"date":"2018-05-14","close":41.7915},{"date":"2018-05-15","close":41.7071},{"date":"2018-05-16","close":41.7071},{"date":"2018-05-17","close":41.6688},{"date":"2018-05-18","close":41.6918},{"date":"2018-05-21","close":41.7071},{"date":"2018-05-22","close":41.6764},{"date":"2018-05-23","close":41.7608},{"date":"2018-05-24","close":41.7608},{"date":"2018-05-25","close":41.7915},{"date":"2018-05-29","close":41.6995},{"date":"2018-05-30","close":41.7685},{"date":"2018-05-31","close":41.7608},{"date":"2018-06-01","close":41.7508},{"date":"2018-06-04","close":41.7662},{"date":"2018-06-05","close":41.7508},{"date":"2018-06-06","close":41.5512},{"date":"2018-06-07","close":41.5589},{"date":"2018-06-08","close":41.5512},{"date":"2018-06-11","close":41.5435},{"date":"2018-06-12","close":41.5896},{"date":"2018-06-13","close":41.6357},{"date":"2018-06-14","close":41.7662},{"date":"2018-06-15","close":41.8584},{"date":"2018-06-18","close":41.8507},{"date":"2018-06-19","close":42.0043},{"date":"2018-06-20","close":42.0119},{"date":"2018-06-21","close":42.0273},{"date":"2018-06-22","close":42.035},{"date":"2018-06-25","close":41.9659},{"date":"2018-06-26","close":41.9659},{"date":"2018-06-27","close":42.0503},{"date":"2018-06-28","close":41.9582},{"date":"2018-06-29","close":42.0119},{"date":"2018-07-02","close":42.0565},{"date":"2018-07-03","close":42.0642},{"date":"2018-07-05","close":42.118},{"date":"2018-07-06","close":42.118},{"date":"2018-07-09","close":42.1488},{"date":"2018-07-10","close":42.1257},{"date":"2018-07-11","close":42.1564},{"date":"2018-07-12","close":42.1872},{"date":"2018-07-13","close":42.2025},{"date":"2018-07-16","close":42.1872},{"date":"2018-07-17","close":42.2179},{"date":"2018-07-18","close":42.2102},{"date":"2018-07-19","close":42.264},{"date":"2018-07-20","close":42.1872},{"date":"2018-07-23","close":42.0642},{"date":"2018-07-24","close":42.0796},{"date":"2018-07-25","close":42.0796},{"date":"2018-07-26","close":42.0181},{"date":"2018-07-27","close":42.0488},{"date":"2018-07-30","close":42.0181},{"date":"2018-07-31","close":42.0719},{"date":"2018-08-01","close":41.9642},{"date":"2018-08-02","close":41.9103},{"date":"2018-08-03","close":41.9796},{"date":"2018-08-06","close":42.0103},{"date":"2018-08-07","close":42.0257},{"date":"2018-08-08","close":42.018},{"date":"2018-08-09","close":42.0642},{"date":"2018-08-10","close":42.1026},{"date":"2018-08-13","close":42.1026},{"date":"2018-08-14","close":42.1103},{"date":"2018-08-15","close":42.095},{"date":"2018-08-16","close":42.118},{"date":"2018-08-17","close":42.118},{"date":"2018-08-20","close":42.1411},{"date":"2018-08-21","close":42.1565},{"date":"2018-08-22","close":42.1488},{"date":"2018-08-23","close":42.1719},{"date":"2018-08-24","close":42.1103},{"date":"2018-08-27","close":42.0719},{"date":"2018-08-28","close":42.0719},{"date":"2018-08-29","close":42.0488},{"date":"2018-08-30","close":42.0796},{"date":"2018-08-31","close":42.095},{"date":"2018-09-04","close":42.1111},{"date":"2018-09-05","close":42.0957},{"date":"2018-09-06","close":42.1343},{"date":"2018-09-07","close":42.1188},{"date":"2018-09-10","close":42.1265},{"date":"2018-09-11","close":42.0957},{"date":"2018-09-12","close":42.1111},{"date":"2018-09-13","close":42.0726},{"date":"2018-09-14","close":42.0572},{"date":"2018-09-17","close":42.0726},{"date":"2018-09-18","close":42.0649},{"date":"2018-09-19","close":42.0264},{"date":"2018-09-20","close":42.0341},{"date":"2018-09-21","close":42.0418},{"date":"2018-09-24","close":41.9648},{"date":"2018-09-25","close":41.934},{"date":"2018-09-26","close":42.011},{"date":"2018-09-27","close":42.0187},{"date":"2018-09-28","close":41.9956},{"date":"2018-10-01","close":41.9186},{"date":"2018-10-02","close":41.9725},{"date":"2018-10-03","close":41.8569},{"date":"2018-10-04","close":41.7875},{"date":"2018-10-05","close":41.7182},{"date":"2018-10-08","close":41.749},{"date":"2018-10-09","close":41.7413},{"date":"2018-10-10","close":41.7259},{"date":"2018-10-11","close":41.7798},{"date":"2018-10-12","close":41.803},{"date":"2018-10-15","close":41.8184},{"date":"2018-10-16","close":41.8723},{"date":"2018-10-17","close":41.9031},{"date":"2018-10-18","close":41.9186},{"date":"2018-10-19","close":41.9263},{"date":"2018-10-22","close":41.934},{"date":"2018-10-23","close":41.9571},{"date":"2018-10-24","close":42.0188},{"date":"2018-10-25","close":42.065},{"date":"2018-10-26","close":42.1498},{"date":"2018-10-29","close":42.1498},{"date":"2018-10-30","close":42.0958},{"date":"2018-10-31","close":42.0265},{"date":"2018-11-01","close":42.0604},{"date":"2018-11-02","close":42.0218},{"date":"2018-11-05","close":42.0296},{"date":"2018-11-06","close":42.0373},{"date":"2018-11-07","close":42.0218},{"date":"2018-11-08","close":41.9678},{"date":"2018-11-09","close":42.0527},{"date":"2018-11-12","close":42.0527},{"date":"2018-11-13","close":42.0527},{"date":"2018-11-14","close":42.0758},{"date":"2018-11-15","close":42.0836},{"date":"2018-11-16","close":42.0681},{"date":"2018-11-19","close":42.0758},{"date":"2018-11-20","close":42.1067},{"date":"2018-11-21","close":42.1144},{"date":"2018-11-23","close":42.1607},{"date":"2018-11-26","close":42.1761},{"date":"2018-11-27","close":42.2147},{"date":"2018-11-28","close":42.1916},{"date":"2018-11-29","close":42.2224},{"date":"2018-11-30","close":42.2456},{"date":"2018-12-03","close":42.3321},{"date":"2018-12-04","close":42.417},{"date":"2018-12-06","close":42.4324},{"date":"2018-12-07","close":42.4556},{"date":"2018-12-10","close":42.4942},{"date":"2018-12-11","close":42.5174},{"date":"2018-12-12","close":42.4479},{"date":"2018-12-13","close":42.4402},{"date":"2018-12-14","close":42.5019},{"date":"2018-12-17","close":42.5405},{"date":"2018-12-18","close":42.6178},{"date":"2018-12-19","close":42.6873},{"date":"2018-12-20","close":42.7105},{"date":"2018-12-21","close":42.5405},{"date":"2018-12-24","close":42.654},{"date":"2018-12-26","close":42.6146},{"date":"2018-12-27","close":42.6382},{"date":"2018-12-28","close":42.6697},{"date":"2018-12-31","close":42.7407},{"date":"2019-01-02","close":42.7958},{"date":"2019-01-03","close":42.7958},{"date":"2019-01-04","close":42.7564},{"date":"2019-01-07","close":42.654},{"date":"2019-01-08","close":42.6225},{"date":"2019-01-09","close":42.6461},{"date":"2019-01-10","close":42.6619},{"date":"2019-01-11","close":42.7091},{"date":"2019-01-14","close":42.7091},{"date":"2019-01-15","close":42.78},{"date":"2019-01-16","close":42.8352},{"date":"2019-01-17","close":42.851},{"date":"2019-01-18","close":42.8352},{"date":"2019-01-22","close":42.914},{"date":"2019-01-23","close":42.9455},{"date":"2019-01-24","close":43.0558},{"date":"2019-01-25","close":43.04},{"date":"2019-01-28","close":43.0007},{"date":"2019-01-29","close":43.0952},{"date":"2019-01-30","close":43.1188},{"date":"2019-01-31","close":43.1661},{"date":"2019-02-01","close":43.1614},{"date":"2019-02-04","close":43.1456},{"date":"2019-02-05","close":43.2008},{"date":"2019-02-06","close":43.2008},{"date":"2019-02-07","close":43.2402},{"date":"2019-02-08","close":43.2875},{"date":"2019-02-11","close":43.256},{"date":"2019-02-12","close":43.2402},{"date":"2019-02-13","close":43.256},{"date":"2019-02-14","close":43.3191},{"date":"2019-02-15","close":43.2954},{"date":"2019-02-19","close":43.3349},{"date":"2019-02-20","close":43.3506},{"date":"2019-02-21","close":43.3428},{"date":"2019-02-22","close":43.3979},{"date":"2019-02-25","close":43.3743},{"date":"2019-02-26","close":43.3822},{"date":"2019-02-27","close":43.2954},{"date":"2019-02-28","close":43.256},{"date":"2019-03-01","close":43.2213},{"date":"2019-03-04","close":43.2765},{"date":"2019-03-05","close":43.3397},{"date":"2019-03-06","close":43.4502},{"date":"2019-03-07","close":43.5844},{"date":"2019-03-08","close":43.6238},{"date":"2019-03-11","close":43.5764},{"date":"2019-03-12","close":43.6001},{"date":"2019-03-13","close":43.608},{"date":"2019-03-14","close":43.6159},{"date":"2019-03-15","close":43.6475},{"date":"2019-03-18","close":43.6711},{"date":"2019-03-19","close":43.6949},{"date":"2019-03-20","close":43.7264},{"date":"2019-03-21","close":43.8527},{"date":"2019-03-22","close":43.9711},{"date":"2019-03-25","close":44.0421},{"date":"2019-03-26","close":43.9711},{"date":"2019-03-27","close":44.05},{"date":"2019-03-28","close":44.0816},{"date":"2019-03-29","close":44.0184},{"date":"2019-04-01","close":43.926},{"date":"2019-04-02","close":43.9497},{"date":"2019-04-03","close":43.9023},{"date":"2019-04-04","close":43.9102},{"date":"2019-04-05","close":43.9339},{"date":"2019-04-08","close":43.9418},{"date":"2019-04-09","close":43.9813},{"date":"2019-04-10","close":44.0287},{"date":"2019-04-11","close":44.0366},{"date":"2019-04-12","close":43.9339},{"date":"2019-04-15","close":43.8628},{"date":"2019-04-16","close":43.8786},{"date":"2019-04-17","close":43.7996},{"date":"2019-04-18","close":43.9181},{"date":"2019-04-22","close":43.9023},{"date":"2019-04-23","close":43.926},{"date":"2019-04-24","close":44.0287},{"date":"2019-04-25","close":44.005},{"date":"2019-04-26","close":44.0682},{"date":"2019-04-29","close":44.0524},{"date":"2019-04-30","close":44.0919},{"date":"2019-05-01","close":44.0927},{"date":"2019-05-02","close":44.0532},{"date":"2019-05-03","close":44.0848},{"date":"2019-05-06","close":44.069},{"date":"2019-05-07","close":44.1164},{"date":"2019-05-08","close":44.1481},{"date":"2019-05-09","close":44.1481},{"date":"2019-05-10","close":44.1322},{"date":"2019-05-13","close":44.1797},{"date":"2019-05-14","close":44.2113},{"date":"2019-05-15","close":44.2667},{"date":"2019-05-16","close":44.2904},{"date":"2019-05-17","close":44.3141},{"date":"2019-05-20","close":44.2509},{"date":"2019-05-21","close":44.2509},{"date":"2019-05-22","close":44.322},{"date":"2019-05-23","close":44.3774},{"date":"2019-05-24","close":44.4406},{"date":"2019-05-28","close":44.4723},{"date":"2019-05-29","close":44.5434},{"date":"2019-05-30","close":44.5592},{"date":"2019-05-31","close":44.6541},{"date":"2019-06-03","close":44.689},{"date":"2019-06-04","close":44.7365},{"date":"2019-06-05","close":44.8077},{"date":"2019-06-06","close":44.8552},{"date":"2019-06-07","close":44.9739},{"date":"2019-06-10","close":44.8868},{"date":"2019-06-11","close":44.9027},{"date":"2019-06-12","close":44.9344},{"date":"2019-06-13","close":44.9898},{"date":"2019-06-14","close":45.0531},{"date":"2019-06-17","close":45.0373},{"date":"2019-06-18","close":45.2351},{"date":"2019-06-19","close":45.2747},{"date":"2019-06-20","close":45.3143},{"date":"2019-06-21","close":45.2589},{"date":"2019-06-24","close":45.3064},{"date":"2019-06-25","close":45.3538},{"date":"2019-06-26","close":45.2826},{"date":"2019-06-27","close":45.3143},{"date":"2019-06-28","close":45.3538},{"date":"2019-07-01","close":45.3974},{"date":"2019-07-02","close":45.4846},{"date":"2019-07-03","close":45.6589},{"date":"2019-07-05","close":45.6034},{"date":"2019-07-08","close":45.6034},{"date":"2019-07-09","close":45.5876},{"date":"2019-07-10","close":45.5004},{"date":"2019-07-11","close":45.4133},{"date":"2019-07-12","close":45.334},{"date":"2019-07-15","close":45.4767},{"date":"2019-07-16","close":45.5004},{"date":"2019-07-17","close":45.5955},{"date":"2019-07-18","close":45.7143},{"date":"2019-07-19","close":45.6985},{"date":"2019-07-22","close":45.7143},{"date":"2019-07-23","close":45.754},{"date":"2019-07-24","close":45.8332},{"date":"2019-07-25","close":45.8332},{"date":"2019-07-26","close":45.8173},{"date":"2019-07-29","close":45.8886},{"date":"2019-07-30","close":45.8649},{"date":"2019-07-31","close":45.9203},{"date":"2019-08-01","close":46.0345},{"date":"2019-08-02","close":46.1297},{"date":"2019-08-05","close":46.209},{"date":"2019-08-06","close":46.2804},{"date":"2019-08-07","close":46.4707},{"date":"2019-08-08","close":46.32},{"date":"2019-08-09","close":46.3596},{"date":"2019-08-12","close":46.4072},{"date":"2019-08-13","close":46.5262},{"date":"2019-08-14","close":46.6293},{"date":"2019-08-15","close":46.9227},{"date":"2019-08-16","close":46.8513},{"date":"2019-08-19","close":46.7086},{"date":"2019-08-20","close":46.772},{"date":"2019-08-21","close":46.7006},{"date":"2019-08-22","close":46.6134},{"date":"2019-08-23","close":46.7006},{"date":"2019-08-26","close":46.6927},{"date":"2019-08-27","close":46.8355},{"date":"2019-08-28","close":46.9227},{"date":"2019-08-29","close":46.9148},{"date":"2019-08-30","close":46.891},{"date":"2019-09-03","close":47.0045},{"date":"2019-09-04","close":46.8537},{"date":"2019-09-05","close":46.679},{"date":"2019-09-06","close":46.7346},{"date":"2019-09-09","close":46.6155},{"date":"2019-09-10","close":46.4092},{"date":"2019-09-11","close":46.4727},{"date":"2019-09-12","close":46.433},{"date":"2019-09-13","close":46.1631},{"date":"2019-09-16","close":46.2901},{"date":"2019-09-17","close":46.3219},{"date":"2019-09-18","close":46.4727},{"date":"2019-09-19","close":46.4568},{"date":"2019-09-20","close":46.56},{"date":"2019-09-23","close":46.7029},{"date":"2019-09-24","close":46.7743},{"date":"2019-09-25","close":46.7029},{"date":"2019-09-26","close":46.7108},{"date":"2019-09-27","close":46.7346},{"date":"2019-09-30","close":46.6949},{"date":"2019-10-01","close":46.6171},{"date":"2019-10-02","close":46.6171},{"date":"2019-10-03","close":46.7919},{"date":"2019-10-04","close":46.7998},{"date":"2019-10-07","close":46.6806},{"date":"2019-10-08","close":46.7283},{"date":"2019-10-09","close":46.7204},{"date":"2019-10-10","close":46.5059},{"date":"2019-10-11","close":46.3311},{"date":"2019-10-14","close":46.4423},{"date":"2019-10-15","close":46.3549},{"date":"2019-10-16","close":46.2675},{"date":"2019-10-17","close":46.3787},{"date":"2019-10-18","close":46.2914},{"date":"2019-10-21","close":46.196},{"date":"2019-10-22","close":46.3072},{"date":"2019-10-23","close":46.339},{"date":"2019-10-24","close":46.3946},{"date":"2019-10-25","close":46.2914},{"date":"2019-10-28","close":46.1722},{"date":"2019-10-29","close":46.204},{"date":"2019-10-30","close":46.2993},{"date":"2019-10-31","close":46.4661},{"date":"2019-11-01","close":46.3723},{"date":"2019-11-04","close":46.253},{"date":"2019-11-05","close":46.1735},{"date":"2019-11-06","close":46.2133},{"date":"2019-11-07","close":45.9668},{"date":"2019-11-08","close":45.9747},{"date":"2019-11-11","close":45.9747},{"date":"2019-11-12","close":45.9747},{"date":"2019-11-13","close":46.0781},{"date":"2019-11-14","close":46.1735},{"date":"2019-11-15","close":46.1576},{"date":"2019-11-18","close":46.1417},{"date":"2019-11-19","close":46.1815},{"date":"2019-11-20","close":46.261},{"date":"2019-11-21","close":46.1894},{"date":"2019-11-22","close":46.253},{"date":"2019-11-25","close":46.261},{"date":"2019-11-26","close":46.3246},{"date":"2019-11-27","close":46.3246},{"date":"2019-11-29","close":46.2451},{"date":"2019-12-02","close":46.1257},{"date":"2019-12-03","close":46.269},{"date":"2019-12-04","close":46.2053},{"date":"2019-12-05","close":46.078},{"date":"2019-12-06","close":46.1018},{"date":"2019-12-09","close":46.1496},{"date":"2019-12-10","close":46.1575},{"date":"2019-12-11","close":46.2371},{"date":"2019-12-12","close":46.1257},{"date":"2019-12-13","close":46.2371},{"date":"2019-12-16","close":46.2132},{"date":"2019-12-17","close":46.2292},{"date":"2019-12-18","close":46.1894},{"date":"2019-12-19","close":46.0939},{"date":"2019-12-20","close":46.1337},{"date":"2019-12-23","close":46.1516},{"date":"2019-12-24","close":46.176},{"date":"2019-12-26","close":46.2086},{"date":"2019-12-27","close":46.2086},{"date":"2019-12-30","close":46.119},{"date":"2019-12-31","close":46.1027},{"date":"2020-01-02","close":46.2249},{"date":"2020-01-03","close":46.3553},{"date":"2020-01-06","close":46.3227},{"date":"2020-01-07","close":46.2901},{"date":"2020-01-08","close":46.2005},{"date":"2020-01-09","close":46.2086},{"date":"2020-01-10","close":46.2901},{"date":"2020-01-13","close":46.1923},{"date":"2020-01-14","close":46.2168},{"date":"2020-01-15","close":46.3145},{"date":"2020-01-16","close":46.3145},{"date":"2020-01-17","close":46.2901},{"date":"2020-01-21","close":46.396},{"date":"2020-01-22","close":46.4449},{"date":"2020-01-23","close":46.5835},{"date":"2020-01-24","close":46.6568},{"date":"2020-01-27","close":46.8523},{"date":"2020-01-28","close":46.7709},{"date":"2020-01-29","close":46.8931},{"date":"2020-01-30","close":46.9094},{"date":"2020-01-31","close":46.9746},{"date":"2020-02-03","close":47.0031},{"date":"2020-02-04","close":46.8563},{"date":"2020-02-05","close":46.7829},{"date":"2020-02-06","close":46.7829},{"date":"2020-02-07","close":46.8971},{"date":"2020-02-10","close":46.9623},{"date":"2020-02-11","close":46.9134},{"date":"2020-02-12","close":46.8971},{"date":"2020-02-13","close":46.9297},{"date":"2020-02-14","close":46.9216},{"date":"2020-02-18","close":46.9868},{"date":"2020-02-19","close":47.0194},{"date":"2020-02-20","close":47.101},{"date":"2020-02-21","close":47.1825},{"date":"2020-02-24","close":47.2559},{"date":"2020-02-25","close":47.2967},{"date":"2020-02-26","close":47.2233},{"date":"2020-02-27","close":47.1744},{"date":"2020-02-28","close":47.2885},{"date":"2020-03-02","close":47.251},{"date":"2020-03-03","close":47.3734},{"date":"2020-03-04","close":47.4713},{"date":"2020-03-05","close":47.4713},{"date":"2020-03-06","close":47.659},{"date":"2020-03-09","close":47.5774},{"date":"2020-03-10","close":47.1857},{"date":"2020-03-11","close":47.3734},{"date":"2020-03-12","close":46.288},{"date":"2020-03-13","close":46.2717},{"date":"2020-03-16","close":45.88},{"date":"2020-03-17","close":45.9044},{"date":"2020-03-18","close":44.8517},{"date":"2020-03-19","close":44.8843},{"date":"2020-03-20","close":45.1373},{"date":"2020-03-23","close":45.2434},{"date":"2020-03-24","close":45.2353},{"date":"2020-03-25","close":45.627},{"date":"2020-03-26","close":45.9371},{"date":"2020-03-27","close":46.0595},{"date":"2020-03-30","close":46.1819},{"date":"2020-03-31","close":45.9126},{"date":"2020-04-01","close":45.8399},{"date":"2020-04-02","close":45.9543},{"date":"2020-04-03","close":45.8644},{"date":"2020-04-06","close":46.085},{"date":"2020-04-07","close":46.085},{"date":"2020-04-08","close":46.0278},{"date":"2020-04-09","close":46.2075},{"date":"2020-04-13","close":46.1421},{"date":"2020-04-14","close":46.1585},{"date":"2020-04-15","close":46.3708},{"date":"2020-04-16","close":46.4444},{"date":"2020-04-17","close":46.4525},{"date":"2020-04-20","close":46.3627},{"date":"2020-04-21","close":46.3872},{"date":"2020-04-22","close":46.2565},{"date":"2020-04-23","close":46.4035},{"date":"2020-04-24","close":46.5996},{"date":"2020-04-27","close":46.5342},{"date":"2020-04-28","close":46.6812},{"date":"2020-04-29","close":46.7139},{"date":"2020-04-30","close":46.7874},{"date":"2020-05-01","close":46.7441},{"date":"2020-05-04","close":46.7768},{"date":"2020-05-05","close":46.7931},{"date":"2020-05-06","close":46.6378},{"date":"2020-05-07","close":46.7277},{"date":"2020-05-08","close":46.7114},{"date":"2020-05-11","close":46.5969},{"date":"2020-05-12","close":46.7114},{"date":"2020-05-13","close":46.7604},{"date":"2020-05-14","close":46.7768},{"date":"2020-05-15","close":46.7196},{"date":"2020-05-18","close":46.6869},{"date":"2020-05-19","close":46.7441},{"date":"2020-05-20","close":46.8258},{"date":"2020-05-21","close":46.8912},{"date":"2020-05-22","close":46.8912},{"date":"2020-05-26","close":46.785},{"date":"2020-05-27","close":46.8667},{"date":"2020-05-28","close":46.9076},{"date":"2020-05-29","close":46.9812},{"date":"2020-06-01","close":46.8568},{"date":"2020-06-02","close":46.9059},{"date":"2020-06-03","close":46.7586},{"date":"2020-06-04","close":46.6932},{"date":"2020-06-05","close":46.7423},{"date":"2020-06-08","close":46.8404},{"date":"2020-06-09","close":46.8486},{"date":"2020-06-10","close":46.9386},{"date":"2020-06-11","close":47.0777},{"date":"2020-06-12","close":47.045},{"date":"2020-06-15","close":47.0532},{"date":"2020-06-16","close":47.0777},{"date":"2020-06-17","close":47.135},{"date":"2020-06-18","close":47.1595},{"date":"2020-06-19","close":47.1595},{"date":"2020-06-22","close":47.1759},{"date":"2020-06-23","close":47.135},{"date":"2020-06-24","close":47.2168},{"date":"2020-06-25","close":47.2577},{"date":"2020-06-26","close":47.225},{"date":"2020-06-29","close":47.2495},{"date":"2020-06-30","close":47.2332},{"date":"2020-07-01","close":47.1242},{"date":"2020-07-02","close":47.198},{"date":"2020-07-06","close":47.2061},{"date":"2020-07-07","close":47.2962},{"date":"2020-07-08","close":47.2635},{"date":"2020-07-09","close":47.3781},{"date":"2020-07-10","close":47.329},{"date":"2020-07-13","close":47.2143},{"date":"2020-07-14","close":47.3535},{"date":"2020-07-15","close":47.3208},{"date":"2020-07-16","close":47.3781},{"date":"2020-07-17","close":47.3535},{"date":"2020-07-20","close":47.4027},{"date":"2020-07-21","close":47.4436},{"date":"2020-07-22","close":47.5582},{"date":"2020-07-23","close":47.5501},{"date":"2020-07-24","close":47.5255},{"date":"2020-07-27","close":47.591},{"date":"2020-07-28","close":47.6156},{"date":"2020-07-29","close":47.6156},{"date":"2020-07-30","close":47.7138},{"date":"2020-07-31","close":47.6811},{"date":"2020-08-03","close":47.6712},{"date":"2020-08-04","close":47.7942},{"date":"2020-08-05","close":47.6876},{"date":"2020-08-06","close":47.745},{"date":"2020-08-07","close":47.6548},{"date":"2020-08-10","close":47.6876},{"date":"2020-08-11","close":47.5565},{"date":"2020-08-12","close":47.5483},{"date":"2020-08-13","close":47.4254},{"date":"2020-08-14","close":47.3598},{"date":"2020-08-17","close":47.4909},{"date":"2020-08-18","close":47.5483},{"date":"2020-08-19","close":47.5073},{"date":"2020-08-20","close":47.5647},{"date":"2020-08-21","close":47.5729},{"date":"2020-08-24","close":47.5893},{"date":"2020-08-25","close":47.4254},{"date":"2020-08-26","close":47.4418},{"date":"2020-08-27","close":47.3926},{"date":"2020-08-28","close":47.3516},{"date":"2020-08-31","close":47.3189},{"date":"2020-09-01","close":47.4476},{"date":"2020-09-02","close":47.5871},{"date":"2020-09-03","close":47.5707},{"date":"2020-09-04","close":47.4886},{"date":"2020-09-08","close":47.5542},{"date":"2020-09-09","close":47.5378},{"date":"2020-09-10","close":47.546},{"date":"2020-09-11","close":47.6281},{"date":"2020-09-14","close":47.6445},{"date":"2020-09-15","close":47.6363},{"date":"2020-09-16","close":47.6445},{"date":"2020-09-17","close":47.6855},{"date":"2020-09-18","close":47.6691},{"date":"2020-09-21","close":47.7183},{"date":"2020-09-22","close":47.7019},{"date":"2020-09-23","close":47.6609},{"date":"2020-09-24","close":47.6609},{"date":"2020-09-25","close":47.7347},{"date":"2020-09-28","close":47.7511},{"date":"2020-09-29","close":47.7839},{"date":"2020-09-30","close":47.7265},{"date":"2020-10-01","close":47.7478},{"date":"2020-10-02","close":47.7807},{"date":"2020-10-05","close":47.674},{"date":"2020-10-06","close":47.7068},{"date":"2020-10-07","close":47.674},{"date":"2020-10-08","close":47.756},{"date":"2020-10-09","close":47.8053},{"date":"2020-10-12","close":47.8135},{"date":"2020-10-13","close":47.8709},{"date":"2020-10-14","close":47.9202},{"date":"2020-10-15","close":47.9612},{"date":"2020-10-16","close":48.0023},{"date":"2020-10-19","close":47.9859},{"date":"2020-10-20","close":47.9366},{"date":"2020-10-21","close":47.8463},{"date":"2020-10-22","close":47.7807},{"date":"2020-10-23","close":47.8299},{"date":"2020-10-26","close":47.8709},{"date":"2020-10-27","close":47.9612},{"date":"2020-10-28","close":47.953},{"date":"2020-10-29","close":47.953},{"date":"2020-10-30","close":47.8874},{"date":"2020-11-02","close":47.9342},{"date":"2020-11-03","close":47.9013},{"date":"2020-11-04","close":48.0163},{"date":"2020-11-05","close":48.0246},{"date":"2020-11-06","close":47.9917},{"date":"2020-11-09","close":47.6795},{"date":"2020-11-10","close":47.6384},{"date":"2020-11-11","close":47.7452},{"date":"2020-11-12","close":47.8438},{"date":"2020-11-13","close":47.8849},{"date":"2020-11-16","close":47.8767},{"date":"2020-11-17","close":47.9671},{"date":"2020-11-18","close":47.9588},{"date":"2020-11-19","close":47.9999},{"date":"2020-11-20","close":48.0738},{"date":"2020-11-23","close":48.041},{"date":"2020-11-24","close":48.0081},{"date":"2020-11-25","close":48.0163},{"date":"2020-11-27","close":48.0985},{"date":"2020-11-30","close":48.0738},{"date":"2020-12-01","close":47.9135},{"date":"2020-12-02","close":47.9218},{"date":"2020-12-03","close":48.0368},{"date":"2020-12-04","close":48.004},{"date":"2020-12-07","close":48.0862},{"date":"2020-12-08","close":48.152},{"date":"2020-12-09","close":48.1273},{"date":"2020-12-10","close":48.2259},{"date":"2020-12-11","close":48.2999},{"date":"2020-12-14","close":48.2177},{"date":"2020-12-15","close":48.2259},{"date":"2020-12-16","close":48.1355},{"date":"2020-12-17","close":48.1684},{"date":"2020-12-18","close":48.1355},{"date":"2020-12-21","close":48.1766},{"date":"2020-12-22","close":48.2177},{"date":"2020-12-23","close":48.0991},{"date":"2020-12-24","close":48.1732},{"date":"2020-12-28","close":48.2062},{"date":"2020-12-29","close":48.2227},{"date":"2020-12-30","close":48.2309},{"date":"2020-12-31","close":48.2474},{"date":"2021-01-04","close":48.2556},{"date":"2021-01-05","close":48.2062},{"date":"2021-01-06","close":48.1403},{"date":"2021-01-07","close":48.1485},{"date":"2021-01-08","close":48.1155},{"date":"2021-01-11","close":48.0167},{"date":"2021-01-12","close":47.9672},{"date":"2021-01-13","close":48.1568},{"date":"2021-01-14","close":48.0826},{"date":"2021-01-15","close":48.0743},{"date":"2021-01-19","close":48.0743},{"date":"2021-01-20","close":48.0826},{"date":"2021-01-21","close":47.9507},{"date":"2021-01-22","close":47.9755},{"date":"2021-01-25","close":48.0908},{"date":"2021-01-26","close":48.0579},{"date":"2021-01-27","close":48.0496},{"date":"2021-01-28","close":48.0249},{"date":"2021-01-29","close":47.9425},{"date":"2021-02-01","close":47.9879},{"date":"2021-02-02","close":47.9466},{"date":"2021-02-03","close":47.8889},{"date":"2021-02-04","close":47.8724},{"date":"2021-02-05","close":47.8476},{"date":"2021-02-08","close":47.8229},{"date":"2021-02-09","close":47.8476},{"date":"2021-02-10","close":47.8064},{"date":"2021-02-11","close":47.8476},{"date":"2021-02-12","close":47.7074},{"date":"2021-02-16","close":47.4518},{"date":"2021-02-17","close":47.5013},{"date":"2021-02-18","close":47.4436},{"date":"2021-02-19","close":47.3199},{"date":"2021-02-22","close":47.2951},{"date":"2021-02-23","close":47.2621},{"date":"2021-02-24","close":47.2044},{"date":"2021-02-25","close":46.8251},{"date":"2021-02-26","close":47.1467},{"date":"2021-03-01","close":47.3489},{"date":"2021-03-02","close":47.3489},{"date":"2021-03-03","close":47.2003},{"date":"2021-03-04","close":47.1343},{"date":"2021-03-05","close":47.1755},{"date":"2021-03-08","close":47.093},{"date":"2021-03-09","close":47.2333},{"date":"2021-03-10","close":47.2663},{"date":"2021-03-11","close":47.3324},{"date":"2021-03-12","close":47.1508},{"date":"2021-03-15","close":47.2663},{"date":"2021-03-16","close":47.2168},{"date":"2021-03-17","close":47.126},{"date":"2021-03-18","close":47.027},{"date":"2021-03-19","close":47.1095},{"date":"2021-03-22","close":47.1508},{"date":"2021-03-23","close":47.2746},{"date":"2021-03-24","close":47.3406},{"date":"2021-03-25","close":47.3736},{"date":"2021-03-26","close":47.2829},{"date":"2021-03-29","close":47.1755},{"date":"2021-03-30","close":47.1343},{"date":"2021-03-31","close":47.1425},{"date":"2021-04-01","close":47.2012},{"date":"2021-04-05","close":47.1434},{"date":"2021-04-06","close":47.259},{"date":"2021-04-07","close":47.2507},{"date":"2021-04-08","close":47.3086},{"date":"2021-04-09","close":47.2177},{"date":"2021-04-12","close":47.1847},{"date":"2021-04-13","close":47.2342},{"date":"2021-04-14","close":47.1681},{"date":"2021-04-15","close":47.2755},{"date":"2021-04-16","close":47.2012},{"date":"2021-04-19","close":47.1351},{"date":"2021-04-20","close":47.2177},{"date":"2021-04-21","close":47.2673},{"date":"2021-04-22","close":47.2755},{"date":"2021-04-23","close":47.226},{"date":"2021-04-26","close":47.2094},{"date":"2021-04-27","close":47.1434},{"date":"2021-04-28","close":47.1516},{"date":"2021-04-29","close":47.0195},{"date":"2021-04-30","close":47.0525},{"date":"2021-05-03","close":47.0352},{"date":"2021-05-04","close":47.1095},{"date":"2021-05-05","close":47.1095},{"date":"2021-05-06","close":47.1013},{"date":"2021-05-07","close":47.0434},{"date":"2021-05-10","close":47.0352},{"date":"2021-05-11","close":46.9277},{"date":"2021-05-12","close":46.7955},{"date":"2021-05-13","close":46.812},{"date":"2021-05-14","close":46.8699},{"date":"2021-05-17","close":46.8038},{"date":"2021-05-18","close":46.8038},{"date":"2021-05-19","close":46.7542},{"date":"2021-05-20","close":46.8368},{"date":"2021-05-21","close":46.8864},{"date":"2021-05-24","close":46.9112},{"date":"2021-05-25","close":47.0352},{"date":"2021-05-26","close":47.1343},{"date":"2021-05-27","close":47.0186},{"date":"2021-05-28","close":47.0517},{"date":"2021-06-01","close":47.0442},{"date":"2021-06-02","close":47.0939},{"date":"2021-06-03","close":47.0194},{"date":"2021-06-04","close":47.1352},{"date":"2021-06-07","close":47.0939},{"date":"2021-06-08","close":47.16},{"date":"2021-06-09","close":47.251},{"date":"2021-06-10","close":47.2924},{"date":"2021-06-11","close":47.3834},{"date":"2021-06-14","close":47.2758},{"date":"2021-06-15","close":47.2179},{"date":"2021-06-16","close":47.1435},{"date":"2021-06-17","close":47.1931},{"date":"2021-06-18","close":47.2097},{"date":"2021-06-21","close":47.1766},{"date":"2021-06-22","close":47.1849},{"date":"2021-06-23","close":47.1518},{"date":"2021-06-24","close":47.1766},{"date":"2021-06-25","close":47.1022},{"date":"2021-06-28","close":47.2014},{"date":"2021-06-29","close":47.16},{"date":"2021-06-30","close":47.2262},{"date":"2021-07-01","close":47.261},{"date":"2021-07-02","close":47.352},{"date":"2021-07-06","close":47.4513},{"date":"2021-07-07","close":47.5424},{"date":"2021-07-08","close":47.5341},{"date":"2021-07-09","close":47.4431},{"date":"2021-07-12","close":47.5093},{"date":"2021-07-13","close":47.4679},{"date":"2021-07-14","close":47.5507},{"date":"2021-07-15","close":47.6334},{"date":"2021-07-16","close":47.6914},{"date":"2021-07-19","close":47.8073},{"date":"2021-07-20","close":47.8073},{"date":"2021-07-21","close":47.7659},{"date":"2021-07-22","close":47.8155},{"date":"2021-07-23","close":47.8486},{"date":"2021-07-26","close":47.8073},{"date":"2021-07-27","close":47.8735},{"date":"2021-07-28","close":47.89},{"date":"2021-07-29","close":47.8817},{"date":"2021-07-30","close":47.9314},{"date":"2021-08-02","close":47.9902},{"date":"2021-08-03","close":48.0399},{"date":"2021-08-04","close":48.0648},{"date":"2021-08-05","close":48.0896},{"date":"2021-08-06","close":47.9239},{"date":"2021-08-09","close":47.9405},{"date":"2021-08-10","close":47.9488},{"date":"2021-08-11","close":47.9571},{"date":"2021-08-12","close":47.9654},{"date":"2021-08-13","close":47.9902},{"date":"2021-08-16","close":47.9902},{"date":"2021-08-17","close":48.0068},{"date":"2021-08-18","close":47.9985},{"date":"2021-08-19","close":48.0565},{"date":"2021-08-20","close":48.0399},{"date":"2021-08-23","close":47.9902},{"date":"2021-08-24","close":47.9985},{"date":"2021-08-25","close":47.808},{"date":"2021-08-26","close":47.8246},{"date":"2021-08-27","close":47.8908},{"date":"2021-08-30","close":47.9405},{"date":"2021-08-31","close":47.7252},{"date":"2021-09-01","close":47.7417},{"date":"2021-09-02","close":47.8412},{"date":"2021-09-03","close":47.75},{"date":"2021-09-07","close":47.6008},{"date":"2021-09-08","close":47.6506},{"date":"2021-09-09","close":47.7915},{"date":"2021-09-10","close":47.6754},{"date":"2021-09-13","close":47.692},{"date":"2021-09-14","close":47.75},{"date":"2021-09-15","close":47.6506},{"date":"2021-09-16","close":47.576},{"date":"2021-09-17","close":47.5262},{"date":"2021-09-20","close":47.6589},{"date":"2021-09-21","close":47.634},{"date":"2021-09-22","close":47.6671},{"date":"2021-09-23","close":47.4765},{"date":"2021-09-24","close":47.3605},{"date":"2021-09-27","close":47.3356},{"date":"2021-09-28","close":47.2361},{"date":"2021-09-29","close":47.2693},{"date":"2021-09-30","close":47.2113},{"date":"2021-10-01","close":47.2925},{"date":"2021-10-04","close":47.2345},{"date":"2021-10-05","close":47.0852},{"date":"2021-10-06","close":47.1516},{"date":"2021-10-07","close":47.0686},{"date":"2021-10-08","close":46.994},{"date":"2021-10-11","close":46.9359},{"date":"2021-10-12","close":46.9193},{"date":"2021-10-13","close":47.0935},{"date":"2021-10-14","close":47.2428},{"date":"2021-10-15","close":47.1433},{"date":"2021-10-18","close":47.0188},{"date":"2021-10-19","close":46.9774},{"date":"2021-10-20","close":46.9691},{"date":"2021-10-21","close":46.8944},{"date":"2021-10-22","close":46.994},{"date":"2021-10-25","close":47.0188},{"date":"2021-10-26","close":47.0437},{"date":"2021-10-27","close":47.2594},{"date":"2021-10-28","close":47.1516},{"date":"2021-10-29","close":47.0023},{"date":"2021-11-01","close":46.9932},{"date":"2021-11-02","close":47.1674},{"date":"2021-11-03","close":47.1176},{"date":"2021-11-04","close":47.3002},{"date":"2021-11-05","close":47.4911},{"date":"2021-11-08","close":47.3417},{"date":"2021-11-09","close":47.5575},{"date":"2021-11-10","close":47.3085},{"date":"2021-11-11","close":47.2421},{"date":"2021-11-12","close":47.3168},{"date":"2021-11-15","close":47.2587},{"date":"2021-11-16","close":47.1923},{"date":"2021-11-17","close":47.267},{"date":"2021-11-18","close":47.3085},{"date":"2021-11-19","close":47.4911},{"date":"2021-11-22","close":47.3417},{"date":"2021-11-23","close":47.0927},{"date":"2021-11-24","close":47.1508},{"date":"2021-11-26","close":47.433},{"date":"2021-11-29","close":47.3583},{"date":"2021-11-30","close":47.4994},{"date":"2021-12-01","close":47.5443},{"date":"2021-12-02","close":47.5692},{"date":"2021-12-03","close":47.6439},{"date":"2021-12-06","close":47.619},{"date":"2021-12-07","close":47.511},{"date":"2021-12-08","close":47.4612},{"date":"2021-12-09","close":47.5941},{"date":"2021-12-10","close":47.5941},{"date":"2021-12-13","close":47.702},{"date":"2021-12-14","close":47.6855},{"date":"2021-12-15","close":47.6107},{"date":"2021-12-16","close":47.536},{"date":"2021-12-17","close":47.6688},{"date":"2021-12-20","close":47.6273},{"date":"2021-12-21","close":47.3865},{"date":"2021-12-22","close":47.4197},{"date":"2021-12-23","close":47.3154},{"date":"2021-12-27","close":47.3069},{"date":"2021-12-28","close":47.2898},{"date":"2021-12-29","close":47.1018},{"date":"2021-12-30","close":47.1445},{"date":"2021-12-31","close":47.1445},{"date":"2022-01-03","close":46.9992},{"date":"2022-01-04","close":47.0077},{"date":"2022-01-05","close":46.9137},{"date":"2022-01-06","close":46.8112},{"date":"2022-01-07","close":46.8197},{"date":"2022-01-10","close":46.777},{"date":"2022-01-11","close":46.7941},{"date":"2022-01-12","close":46.8539},{"date":"2022-01-13","close":46.9308},{"date":"2022-01-14","close":46.8112},{"date":"2022-01-18","close":46.5804},{"date":"2022-01-19","close":46.5804},{"date":"2022-01-20","close":46.7086},{"date":"2022-01-21","close":46.8026},{"date":"2022-01-24","close":46.8112},{"date":"2022-01-25","close":46.6915},{"date":"2022-01-26","close":46.5291},{"date":"2022-01-27","close":46.6317},{"date":"2022-01-28","close":46.6659},{"date":"2022-01-31","close":46.4949},{"date":"2022-02-01","close":46.4582},{"date":"2022-02-02","close":46.4924},{"date":"2022-02-03","close":46.193},{"date":"2022-02-04","close":46.0219},{"date":"2022-02-07","close":45.9021},{"date":"2022-02-08","close":45.7652},{"date":"2022-02-09","close":45.885},{"date":"2022-02-10","close":45.5599},{"date":"2022-02-11","close":45.7652},{"date":"2022-02-14","close":45.5343},{"date":"2022-02-15","close":45.5257},{"date":"2022-02-16","close":45.6198},{"date":"2022-02-17","close":45.6968},{"date":"2022-02-18","close":45.8422},{"date":"2022-02-22","close":45.6455},{"date":"2022-02-23","close":45.6284},{"date":"2022-02-24","close":45.6626},{"date":"2022-02-25","close":45.6027},{"date":"2022-02-28","close":45.9107},{"date":"2022-03-01","close":46.42},{"date":"2022-03-02","close":46.0433},{"date":"2022-03-03","close":45.9064},{"date":"2022-03-04","close":46.2745},{"date":"2022-03-07","close":46.1204},{"date":"2022-03-08","close":45.6667},{"date":"2022-03-09","close":45.5041},{"date":"2022-03-10","close":45.3072},{"date":"2022-03-11","close":45.3843},{"date":"2022-03-14","close":45.0418},{"date":"2022-03-15","close":45.0761},{"date":"2022-03-16","close":45.0846},{"date":"2022-03-17","close":45.1531},{"date":"2022-03-18","close":45.2216},{"date":"2022-03-21","close":45.0247},{"date":"2022-03-22","close":44.8706},{"date":"2022-03-23","close":44.9477},{"date":"2022-03-24","close":44.8792},{"date":"2022-03-25","close":44.708},{"date":"2022-03-28","close":44.6823},{"date":"2022-03-29","close":44.6139},{"date":"2022-03-30","close":44.5967},{"date":"2022-03-31","close":44.8878},{"date":"2022-04-01","close":44.8175},{"date":"2022-04-04","close":44.9203},{"date":"2022-04-05","close":44.5349},{"date":"2022-04-06","close":44.4321},{"date":"2022-04-07","close":44.3635},{"date":"2022-04-08","close":44.2779},{"date":"2022-04-11","close":44.0038},{"date":"2022-04-12","close":44.1151},{"date":"2022-04-13","close":44.1237},{"date":"2022-04-14","close":43.9866},{"date":"2022-04-18","close":43.9695},{"date":"2022-04-19","close":43.8838},{"date":"2022-04-20","close":43.9524},{"date":"2022-04-21","close":43.7896},{"date":"2022-04-22","close":43.7125},{"date":"2022-04-25","close":43.8838},{"date":"2022-04-26","close":43.9609},{"date":"2022-04-27","close":43.8324},{"date":"2022-04-28","close":43.7296},{"date":"2022-04-29","close":43.5412},{"date":"2022-05-02","close":43.428},{"date":"2022-05-03","close":43.488},{"date":"2022-05-04","close":43.5738},{"date":"2022-05-05","close":43.3423},{"date":"2022-05-06","close":43.0937},{"date":"2022-05-09","close":43.1794},{"date":"2022-05-10","close":43.428},{"date":"2022-05-11","close":43.5738},{"date":"2022-05-12","close":43.7195},{"date":"2022-05-13","close":43.5823},{"date":"2022-05-16","close":43.6423},{"date":"2022-05-17","close":43.3852},{"date":"2022-05-18","close":43.4709},{"date":"2022-05-19","close":43.4623},{"date":"2022-05-20","close":43.4795},{"date":"2022-05-23","close":43.3766},{"date":"2022-05-24","close":43.4537},{"date":"2022-05-25","close":43.5823},{"date":"2022-05-26","close":43.4966},{"date":"2022-05-27","close":43.5738},{"date":"2022-05-31","close":43.248},{"date":"2022-06-01","close":43.1382},{"date":"2022-06-02","close":43.0352},{"date":"2022-06-03","close":42.9151},{"date":"2022-06-06","close":42.8036},{"date":"2022-06-07","close":42.8808},{"date":"2022-06-08","close":42.692},{"date":"2022-06-09","close":42.4432},{"date":"2022-06-10","close":42.203},{"date":"2022-06-13","close":41.5853},{"date":"2022-06-14","close":41.4823},{"date":"2022-06-15","close":41.9628},{"date":"2022-06-16","close":41.6968},{"date":"2022-06-17","close":41.8856},{"date":"2022-06-21","close":41.5853},{"date":"2022-06-22","close":41.8598},{"date":"2022-06-23","close":42.2716},{"date":"2022-06-24","close":42.2288},{"date":"2022-06-27","close":41.9799},{"date":"2022-06-28","close":41.9285},{"date":"2022-06-29","close":42.2202},{"date":"2022-06-30","close":42.5033},{"date":"2022-07-01","close":42.7721},{"date":"2022-07-05","close":42.712},{"date":"2022-07-06","close":42.7206},{"date":"2022-07-07","close":42.6089},{"date":"2022-07-08","close":42.5746},{"date":"2022-07-11","close":42.6948},{"date":"2022-07-12","close":42.8408},{"date":"2022-07-13","close":42.8837},{"date":"2022-07-14","close":42.961},{"date":"2022-07-15","close":43.0383},{"date":"2022-07-18","close":42.8579},{"date":"2022-07-19","close":42.8322},{"date":"2022-07-20","close":42.8494},{"date":"2022-07-21","close":42.9352},{"date":"2022-07-22","close":43.2959},{"date":"2022-07-25","close":43.3388},{"date":"2022-07-26","close":43.4161},{"date":"2022-07-27","close":43.3989},{"date":"2022-07-28","close":43.7682},{"date":"2022-07-29","close":43.8712},{"date":"2022-08-01","close":44.0766},{"date":"2022-08-02","close":43.836},{"date":"2022-08-03","close":43.9047},{"date":"2022-08-04","close":44.1368},{"date":"2022-08-05","close":43.8102},{"date":"2022-08-08","close":43.8446},{"date":"2022-08-09","close":43.8274},{"date":"2022-08-10","close":43.836},{"date":"2022-08-11","close":43.6297},{"date":"2022-08-12","close":43.7242},{"date":"2022-08-15","close":43.9219},{"date":"2022-08-16","close":43.7414},{"date":"2022-08-17","close":43.4836},{"date":"2022-08-18","close":43.389},{"date":"2022-08-19","close":43.0968},{"date":"2022-08-22","close":42.9249},{"date":"2022-08-23","close":42.8045},{"date":"2022-08-24","close":42.6326},{"date":"2022-08-25","close":42.8991},{"date":"2022-08-26","close":42.6842},{"date":"2022-08-29","close":42.4607},{"date":"2022-08-30","close":42.4951},{"date":"2022-08-31","close":42.2888},{"date":"2022-09-01","close":42.1752},{"date":"2022-09-02","close":42.4076},{"date":"2022-09-06","close":42.1236},{"date":"2022-09-07","close":42.2785},{"date":"2022-09-08","close":41.9688},{"date":"2022-09-09","close":41.9085},{"date":"2022-09-12","close":42.0978},{"date":"2022-09-13","close":42.0032},{"date":"2022-09-14","close":42.0806},{"date":"2022-09-15","close":41.986},{"date":"2022-09-16","close":41.9946},{"date":"2022-09-19","close":41.9171},{"date":"2022-09-20","close":41.659},{"date":"2022-09-21","close":41.7279},{"date":"2022-09-22","close":41.5558},{"date":"2022-09-23","close":41.3493},{"date":"2022-09-26","close":40.8933},{"date":"2022-09-27","close":40.7126},{"date":"2022-09-28","close":41.1686},{"date":"2022-09-29","close":40.9363},{"date":"2022-09-30","close":41.0654},{"date":"2022-10-03","close":41.4099},{"date":"2022-10-04","close":41.5305},{"date":"2022-10-05","close":41.2376},{"date":"2022-10-06","close":41.1429},{"date":"2022-10-07","close":40.8845},{"date":"2022-10-10","close":40.7295},{"date":"2022-10-11","close":40.5572},{"date":"2022-10-12","close":40.5917},{"date":"2022-10-13","close":40.695},{"date":"2022-10-14","close":40.5658},{"date":"2022-10-17","close":40.7122},{"date":"2022-10-18","close":40.7898},{"date":"2022-10-19","close":40.5831},{"date":"2022-10-20","close":40.4625},{"date":"2022-10-21","close":40.5486},{"date":"2022-10-24","close":40.7381},{"date":"2022-10-25","close":41.0482},{"date":"2022-10-26","close":41.1687},{"date":"2022-10-27","close":41.5391},{"date":"2022-10-28","close":41.341},{"date":"2022-10-31","close":41.2893},{"date":"2022-11-01","close":41.31},{"date":"2022-11-02","close":41.2583},{"date":"2022-11-03","close":41.1289},{"date":"2022-11-04","close":41.1031},{"date":"2022-11-07","close":40.9651},{"date":"2022-11-08","close":41.1117},{"date":"2022-11-09","close":41.3531},{"date":"2022-11-10","close":41.9049},{"date":"2022-11-11","close":41.6721},{"date":"2022-11-14","close":41.5428},{"date":"2022-11-15","close":41.7842},{"date":"2022-11-16","close":41.9912},{"date":"2022-11-17","close":41.9739},{"date":"2022-11-18","close":41.8187},{"date":"2022-11-21","close":41.8705},{"date":"2022-11-22","close":41.9653},{"date":"2022-11-23","close":42.2585},{"date":"2022-11-25","close":42.2154},{"date":"2022-11-28","close":42.0601},{"date":"2022-11-29","close":42.1809},{"date":"2022-11-30","close":42.293},{"date":"2022-12-01","close":42.5347},{"date":"2022-12-02","close":42.5692},{"date":"2022-12-05","close":42.4311},{"date":"2022-12-06","close":42.5692},{"date":"2022-12-07","close":42.6901},{"date":"2022-12-08","close":42.5347},{"date":"2022-12-09","close":42.362},{"date":"2022-12-12","close":42.3534},{"date":"2022-12-13","close":42.362},{"date":"2022-12-14","close":42.3534},{"date":"2022-12-15","close":42.0944},{"date":"2022-12-16","close":42.0426},{"date":"2022-12-19","close":41.8786},{"date":"2022-12-20","close":41.5678},{"date":"2022-12-21","close":41.5678},{"date":"2022-12-22","close":41.4728},{"date":"2022-12-23","close":41.3818},{"date":"2022-12-27","close":41.2257},{"date":"2022-12-28","close":41.2083},{"date":"2022-12-29","close":41.2864},{"date":"2022-12-30","close":41.1303},{"date":"2023-01-03","close":41.4945},{"date":"2023-01-04","close":41.6679},{"date":"2023-01-05","close":41.6159},{"date":"2023-01-06","close":41.8847},{"date":"2023-01-09","close":41.7807},{"date":"2023-01-10","close":41.72},{"date":"2023-01-11","close":42.0408},{"date":"2023-01-12","close":42.1796},{"date":"2023-01-13","close":42.0755},{"date":"2023-01-17","close":42.2403},{"date":"2023-01-18","close":42.4831},{"date":"2023-01-19","close":42.4397},{"date":"2023-01-20","close":42.2403},{"date":"2023-01-23","close":42.1362},{"date":"2023-01-24","close":42.3183},{"date":"2023-01-25","close":42.353},{"date":"2023-01-26","close":42.2403},{"date":"2023-01-27","close":42.1536},{"date":"2023-01-30","close":41.9801},{"date":"2023-01-31","close":42.1015},{"date":"2023-02-01","close":42.2344},{"date":"2023-02-02","close":42.6251},{"date":"2023-02-03","close":42.3559},{"date":"2023-02-06","close":42.1823},{"date":"2023-02-07","close":42.0781},{"date":"2023-02-08","close":42.1649},{"date":"2023-02-09","close":42.0868},{"date":"2023-02-10","close":41.9826},{"date":"2023-02-13","close":42.052},{"date":"2023-02-14","close":41.9305},{"date":"2023-02-15","close":41.8523},{"date":"2023-02-16","close":41.7655},{"date":"2023-02-17","close":41.8523},{"date":"2023-02-21","close":41.5137},{"date":"2023-02-22","close":41.5745},{"date":"2023-02-23","close":41.7134},{"date":"2023-02-24","close":41.5832},{"date":"2023-02-27","close":41.4876},{"date":"2023-02-28","close":41.4703},{"date":"2023-03-01","close":41.3303},{"date":"2023-03-02","close":41.3129},{"date":"2023-03-03","close":41.4433},{"date":"2023-03-06","close":41.4259},{"date":"2023-03-07","close":41.4694},{"date":"2023-03-08","close":41.5389},{"date":"2023-03-09","close":41.5824},{"date":"2023-03-10","close":41.991},{"date":"2023-03-13","close":42.53},{"date":"2023-03-14","close":42.2779},{"date":"2023-03-15","close":42.5822},{"date":"2023-03-16","close":42.3736},{"date":"2023-03-17","close":42.6778},{"date":"2023-03-20","close":42.6431},{"date":"2023-03-21","close":42.4344},{"date":"2023-03-22","close":42.5474},{"date":"2023-03-23","close":42.7909},{"date":"2023-03-24","close":42.7996},{"date":"2023-03-27","close":42.504},{"date":"2023-03-28","close":42.4779},{"date":"2023-03-29","close":42.4605},{"date":"2023-03-30","close":42.417},{"date":"2023-03-31","close":42.53},{"date":"2023-04-03","close":42.6014},{"date":"2023-04-04","close":42.6189},{"date":"2023-04-05","close":42.7059},{"date":"2023-04-06","close":42.6711},{"date":"2023-04-10","close":42.5144},{"date":"2023-04-11","close":42.4621},{"date":"2023-04-12","close":42.4708},{"date":"2023-04-13","close":42.4621},{"date":"2023-04-14","close":42.2706},{"date":"2023-04-17","close":42.1661},{"date":"2023-04-18","close":42.2183},{"date":"2023-04-19","close":42.1661},{"date":"2023-04-20","close":42.3141},{"date":"2023-04-21","close":42.2271},{"date":"2023-04-24","close":42.1922},{"date":"2023-04-25","close":42.5231},{"date":"2023-04-26","close":42.3838},{"date":"2023-04-27","close":42.2793},{"date":"2023-04-28","close":42.6189},{"date":"2023-05-01","close":42.427},{"date":"2023-05-02","close":42.7845},{"date":"2023-05-03","close":42.7497},{"date":"2023-05-04","close":42.7584},{"date":"2023-05-05","close":42.5927},{"date":"2023-05-08","close":42.4968},{"date":"2023-05-09","close":42.4706},{"date":"2023-05-10","close":42.6276},{"date":"2023-05-11","close":42.802},{"date":"2023-05-12","close":42.645},{"date":"2023-05-15","close":42.6363},{"date":"2023-05-16","close":42.5665},{"date":"2023-05-17","close":42.5578},{"date":"2023-05-18","close":42.3573},{"date":"2023-05-19","close":42.3486},{"date":"2023-05-22","close":42.3573},{"date":"2023-05-23","close":42.3224},{"date":"2023-05-24","close":42.2526},{"date":"2023-05-25","close":42.0957},{"date":"2023-05-26","close":42.1829},{"date":"2023-05-30","close":42.5142},{"date":"2023-05-31","close":42.6799},{"date":"2023-06-01","close":42.7262},{"date":"2023-06-02","close":42.5603},{"date":"2023-06-05","close":42.4729},{"date":"2023-06-06","close":42.5515},{"date":"2023-06-07","close":42.3682},{"date":"2023-06-08","close":42.4729},{"date":"2023-06-09","close":42.5166},{"date":"2023-06-12","close":42.5777},{"date":"2023-06-13","close":42.4118},{"date":"2023-06-14","close":42.3943},{"date":"2023-06-15","close":42.4293},{"date":"2023-06-16","close":42.4729},{"date":"2023-06-20","close":42.5777},{"date":"2023-06-21","close":42.5864},{"date":"2023-06-22","close":42.4205},{"date":"2023-06-23","close":42.6388},{"date":"2023-06-26","close":42.7524},{"date":"2023-06-27","close":42.7},{"date":"2023-06-28","close":42.796},{"date":"2023-06-29","close":42.6214},{"date":"2023-06-30","close":42.6825},{"date":"2023-07-03","close":42.5671},{"date":"2023-07-05","close":42.4709},{"date":"2023-07-06","close":42.2522},{"date":"2023-07-07","close":42.1822},{"date":"2023-07-10","close":42.156},{"date":"2023-07-11","close":42.1822},{"date":"2023-07-12","close":42.3746},{"date":"2023-07-13","close":42.6108},{"date":"2023-07-14","close":42.5146},{"date":"2023-07-17","close":42.5583},{"date":"2023-07-18","close":42.742},{"date":"2023-07-19","close":42.7682},{"date":"2023-07-20","close":42.5933},{"date":"2023-07-21","close":42.6982},{"date":"2023-07-24","close":42.6895},{"date":"2023-07-25","close":42.6895},{"date":"2023-07-26","close":42.7157},{"date":"2023-07-27","close":42.5758},{"date":"2023-07-28","close":42.6633},{"date":"2023-07-31","close":42.6283},{"date":"2023-08-01","close":42.4723},{"date":"2023-08-02","close":42.4723},{"date":"2023-08-03","close":42.3584},{"date":"2023-08-04","close":42.4899},{"date":"2023-08-07","close":42.4022},{"date":"2023-08-08","close":42.6388},{"date":"2023-08-09","close":42.6038},{"date":"2023-08-10","close":42.4723},{"date":"2023-08-11","close":42.3847},{"date":"2023-08-14","close":42.2971},{"date":"2023-08-15","close":42.192},{"date":"2023-08-16","close":42.1832},{"date":"2023-08-17","close":42.1219},{"date":"2023-08-18","close":42.2621},{"date":"2023-08-21","close":42.1044},{"date":"2023-08-22","close":42.2183},{"date":"2023-08-23","close":42.5424},{"date":"2023-08-24","close":42.5161},{"date":"2023-08-25","close":42.4811},{"date":"2023-08-28","close":42.4899},{"date":"2023-08-29","close":42.5862},{"date":"2023-08-30","close":42.5161},{"date":"2023-08-31","close":42.7176},{"date":"2023-09-01","close":42.6202},{"date":"2023-09-05","close":42.357},{"date":"2023-09-06","close":42.357},{"date":"2023-09-07","close":42.4623},{"date":"2023-09-08","close":42.4623},{"date":"2023-09-11","close":42.3658},{"date":"2023-09-12","close":42.357},{"date":"2023-09-13","close":42.4009},{"date":"2023-09-14","close":42.4974},{"date":"2023-09-15","close":42.357},{"date":"2023-09-18","close":42.2956},{"date":"2023-09-19","close":42.2166},{"date":"2023-09-20","close":42.278},{"date":"2023-09-21","close":42.2341},{"date":"2023-09-22","close":42.2605},{"date":"2023-09-25","close":42.0937},{"date":"2023-09-26","close":42.0674},{"date":"2023-09-27","close":41.9533},{"date":"2023-09-28","close":41.9095},{"date":"2023-09-29","close":41.9709},{"date":"2023-10-02","close":41.8118},{"date":"2023-10-03","close":41.6712},{"date":"2023-10-04","close":41.7591},{"date":"2023-10-05","close":41.8294},{"date":"2023-10-06","close":41.7415},{"date":"2023-10-09","close":42.0052},{"date":"2023-10-10","close":41.9436},{"date":"2023-10-11","close":42.1985},{"date":"2023-10-12","close":41.9788},{"date":"2023-10-13","close":42.1546},{"date":"2023-10-16","close":41.9964},{"date":"2023-10-17","close":41.7503},{"date":"2023-10-18","close":41.6712},{"date":"2023-10-19","close":41.6448},{"date":"2023-10-20","close":41.7327},{"date":"2023-10-23","close":41.847},{"date":"2023-10-24","close":41.9436},{"date":"2023-10-25","close":41.6975},{"date":"2023-10-26","close":41.8997},{"date":"2023-10-27","close":41.97},{"date":"2023-10-30","close":41.9173},{"date":"2023-10-31","close":41.9085},{"date":"2023-11-01","close":42.1409},{"date":"2023-11-02","close":42.317},{"date":"2023-11-03","close":42.5019},{"date":"2023-11-06","close":42.3346},{"date":"2023-11-07","close":42.5636},{"date":"2023-11-08","close":42.6869},{"date":"2023-11-09","close":42.5196},{"date":"2023-11-10","close":42.5548},{"date":"2023-11-13","close":42.546},{"date":"2023-11-14","close":42.8717},{"date":"2023-11-15","close":42.8101},{"date":"2023-11-16","close":42.9774},{"date":"2023-11-17","close":43.0214},{"date":"2023-11-20","close":43.0655},{"date":"2023-11-21","close":43.1007},{"date":"2023-11-22","close":43.0919},{"date":"2023-11-24","close":42.8982},{"date":"2023-11-27","close":43.1183},{"date":"2023-11-28","close":43.2416},{"date":"2023-11-29","close":43.4617},{"date":"2023-11-30","close":43.3472},{"date":"2023-12-01","close":43.6092},{"date":"2023-12-04","close":43.6357},{"date":"2023-12-05","close":43.8738},{"date":"2023-12-06","close":44.0061},{"date":"2023-12-07","close":43.9532},{"date":"2023-12-08","close":43.768},{"date":"2023-12-11","close":43.7503},{"date":"2023-12-12","close":43.8562},{"date":"2023-12-13","close":44.2178},{"date":"2023-12-14","close":44.3678},{"date":"2023-12-15","close":44.4736},{"date":"2023-12-18","close":44.4207},{"date":"2023-12-19","close":44.65},{"date":"2023-12-20","close":44.8529},{"date":"2023-12-21","close":44.7912},{"date":"2023-12-22","close":44.7703},{"date":"2023-12-26","close":44.7884},{"date":"2023-12-27","close":45.0513},{"date":"2023-12-28","close":44.8972},{"date":"2023-12-29","close":44.7431},{"date":"2024-01-02","close":44.5709},{"date":"2024-01-03","close":44.7069},{"date":"2024-01-04","close":44.435},{"date":"2024-01-05","close":44.3262},{"date":"2024-01-08","close":44.4078},{"date":"2024-01-09","close":44.3716},{"date":"2024-01-10","close":44.3081},{"date":"2024-01-11","close":44.4985},{"date":"2024-01-12","close":44.4985},{"date":"2024-01-16","close":44.2809},{"date":"2024-01-17","close":44.154},{"date":"2024-01-18","close":44.1359},{"date":"2024-01-19","close":44.2175},{"date":"2024-01-22","close":44.2356},{"date":"2024-01-23","close":44.1359},{"date":"2024-01-24","close":44.0544},{"date":"2024-01-25","close":44.2265},{"date":"2024-01-26","close":44.1631},{"date":"2024-01-29","close":44.3262},{"date":"2024-01-30","close":44.3081},{"date":"2024-01-31","close":44.4803},{"date":"2024-02-01","close":44.5765},{"date":"2024-02-02","close":44.3587},{"date":"2024-02-05","close":44.1589},{"date":"2024-02-06","close":44.2951},{"date":"2024-02-07","close":44.2225},{"date":"2024-02-08","close":44.1226},{"date":"2024-02-09","close":44.1408},{"date":"2024-02-12","close":44.1862},{"date":"2024-02-13","close":44.0228},{"date":"2024-02-14","close":44.2951},{"date":"2024-02-15","close":44.286},{"date":"2024-02-16","close":44.1862},{"date":"2024-02-20","close":44.1952},{"date":"2024-02-21","close":44.0046},{"date":"2024-02-22","close":44.1226},{"date":"2024-02-23","close":44.286},{"date":"2024-02-26","close":44.2043},{"date":"2024-02-27","close":44.1317},{"date":"2024-02-28","close":44.1771},{"date":"2024-02-29","close":44.2406},{"date":"2024-03-01","close":44.3088},{"date":"2024-03-04","close":44.2725},{"date":"2024-03-05","close":44.518},{"date":"2024-03-06","close":44.5544},{"date":"2024-03-07","close":44.6181},{"date":"2024-03-08","close":44.6544},{"date":"2024-03-11","close":44.5908},{"date":"2024-03-12","close":44.5908},{"date":"2024-03-13","close":44.5453},{"date":"2024-03-14","close":44.3907},{"date":"2024-03-15","close":44.3816},{"date":"2024-03-18","close":44.3816},{"date":"2024-03-19","close":44.4362},{"date":"2024-03-20","close":44.5271},{"date":"2024-03-21","close":44.5362},{"date":"2024-03-22","close":44.7181},{"date":"2024-03-25","close":44.5908},{"date":"2024-03-26","close":44.6454},{"date":"2024-03-27","close":44.7818},{"date":"2024-03-28","close":44.7363},{"date":"2024-04-01","close":44.5367},{"date":"2024-04-02","close":44.5003},{"date":"2024-04-03","close":44.5732},{"date":"2024-04-04","close":44.7099},{"date":"2024-04-05","close":44.5823},{"date":"2024-04-08","close":44.5367},{"date":"2024-04-09","close":44.6461},{"date":"2024-04-10","close":44.4001},{"date":"2024-04-11","close":44.3819},{"date":"2024-04-12","close":44.5367},{"date":"2024-04-15","close":44.3545},{"date":"2024-04-16","close":44.2361},{"date":"2024-04-17","close":44.2907},{"date":"2024-04-18","close":44.227},{"date":"2024-04-19","close":44.2725},{"date":"2024-04-22","close":44.3272},{"date":"2024-04-23","close":44.2634},{"date":"2024-04-24","close":44.0721},{"date":"2024-04-25","close":44.0174},{"date":"2024-04-26","close":44.1358},{"date":"2024-04-29","close":44.2452},{"date":"2024-04-30","close":44.1085},{"date":"2024-05-01","close":44.1898},{"date":"2024-05-02","close":44.281},{"date":"2024-05-03","close":44.4362},{"date":"2024-05-06","close":44.5001},{"date":"2024-05-07","close":44.5914},{"date":"2024-05-08","close":44.5458},{"date":"2024-05-09","close":44.5275},{"date":"2024-05-10","close":44.4179},{"date":"2024-05-13","close":44.4271},{"date":"2024-05-14","close":44.3632},{"date":"2024-05-15","close":44.6553},{"date":"2024-05-16","close":44.6005},{"date":"2024-05-17","close":44.4819},{"date":"2024-05-20","close":44.4453},{"date":"2024-05-21","close":44.5001},{"date":"2024-05-22","close":44.3997},{"date":"2024-05-23","close":44.3267},{"date":"2024-05-24","close":44.3541},{"date":"2024-05-28","close":44.2263},{"date":"2024-05-29","close":44.0346},{"date":"2024-05-30","close":44.1715},{"date":"2024-05-31","close":44.2354},{"date":"2024-06-03","close":44.3964},{"date":"2024-06-04","close":44.4878},{"date":"2024-06-05","close":44.5976},{"date":"2024-06-06","close":44.5702},{"date":"2024-06-07","close":44.3872},{"date":"2024-06-10","close":44.25},{"date":"2024-06-11","close":44.3689},{"date":"2024-06-12","close":44.4878},{"date":"2024-06-13","close":44.6342},{"date":"2024-06-14","close":44.7714},{"date":"2024-06-17","close":44.6708},{"date":"2024-06-18","close":44.7805},{"date":"2024-06-20","close":44.7073},{"date":"2024-06-21","close":44.7531},{"date":"2024-06-24","close":44.7256},{"date":"2024-06-25","close":44.7622},{"date":"2024-06-26","close":44.5519},{"date":"2024-06-27","close":44.5884},{"date":"2024-06-28","close":44.5153},{"date":"2024-07-01","close":44.3714},{"date":"2024-07-02","close":44.463},{"date":"2024-07-03","close":44.5913},{"date":"2024-07-05","close":44.683},{"date":"2024-07-08","close":44.7013},{"date":"2024-07-09","close":44.6646},{"date":"2024-07-10","close":44.7654},{"date":"2024-07-11","close":44.8479},{"date":"2024-07-12","close":44.8937},{"date":"2024-07-15","close":44.9396},{"date":"2024-07-16","close":45.1045},{"date":"2024-07-17","close":45.0862},{"date":"2024-07-18","close":45.0312},{"date":"2024-07-19","close":44.9762},{"date":"2024-07-22","close":44.9396},{"date":"2024-07-23","close":44.9762},{"date":"2024-07-24","close":44.8846},{"date":"2024-07-25","close":44.9854},{"date":"2024-07-26","close":45.1137},{"date":"2024-07-29","close":45.2328},{"date":"2024-07-30","close":45.2969},{"date":"2024-07-31","close":45.4619},{"date":"2024-08-01","close":45.5271},{"date":"2024-08-02","close":45.8026},{"date":"2024-08-05","close":45.8118},{"date":"2024-08-06","close":45.573},{"date":"2024-08-07","close":45.4995},{"date":"2024-08-08","close":45.5179},{"date":"2024-08-09","close":45.674},{"date":"2024-08-12","close":45.7199},{"date":"2024-08-13","close":45.8209},{"date":"2024-08-14","close":45.8577},{"date":"2024-08-15","close":45.7291},{"date":"2024-08-16","close":45.775},{"date":"2024-08-19","close":45.7475},{"date":"2024-08-20","close":45.8301},{"date":"2024-08-21","close":45.8944},{"date":"2024-08-22","close":45.7475},{"date":"2024-08-23","close":45.876},{"date":"2024-08-26","close":45.8026},{"date":"2024-08-27","close":45.775},{"date":"2024-08-28","close":45.7567},{"date":"2024-08-29","close":45.7291},{"date":"2024-08-30","close":45.6924},{"date":"2024-09-03","close":45.8037},{"date":"2024-09-04","close":45.9785},{"date":"2024-09-05","close":45.9877},{"date":"2024-09-06","close":46.0061},{"date":"2024-09-09","close":46.1258},{"date":"2024-09-10","close":46.2086},{"date":"2024-09-11","close":46.2546},{"date":"2024-09-12","close":46.181},{"date":"2024-09-13","close":46.2638},{"date":"2024-09-16","close":46.3282},{"date":"2024-09-17","close":46.273},{"date":"2024-09-18","close":46.135},{"date":"2024-09-19","close":46.1534},{"date":"2024-09-20","close":46.1626},{"date":"2024-09-23","close":46.2086},{"date":"2024-09-24","close":46.3006},{"date":"2024-09-25","close":46.1718},{"date":"2024-09-26","close":46.227},{"date":"2024-09-27","close":46.2822},{"date":"2024-09-30","close":46.2638},{"date":"2024-10-01","close":46.4915},{"date":"2024-10-02","close":46.3716},{"date":"2024-10-03","close":46.2426},{"date":"2024-10-04","close":46.1319},{"date":"2024-10-07","close":46.0674},{"date":"2024-10-08","close":46.0674},{"date":"2024-10-09","close":45.9844},{"date":"2024-10-10","close":46.0213},{"date":"2024-10-11","close":46.0398},{"date":"2024-10-14","close":46.0398},{"date":"2024-10-15","close":46.178},{"date":"2024-10-16","close":46.2794},{"date":"2024-10-17","close":46.2518},{"date":"2024-10-18","close":46.3163},{"date":"2024-10-21","close":46.0766},{"date":"2024-10-22","close":46.0582},{"date":"2024-10-23","close":46.0305},{"date":"2024-10-24","close":46.1135},{"date":"2024-10-25","close":46.0766},{"date":"2024-10-28","close":46.1319},{"date":"2024-10-29","close":46.0766},{"date":"2024-10-30","close":45.9015},{"date":"2024-10-31","close":45.9291},{"date":"2024-11-01","close":45.8996},{"date":"2024-11-04","close":45.9827},{"date":"2024-11-05","close":45.9919},{"date":"2024-11-06","close":45.8626},{"date":"2024-11-07","close":45.9642},{"date":"2024-11-08","close":46.0843},{"date":"2024-11-11","close":46.1213},{"date":"2024-11-12","close":46.0196},{"date":"2024-11-13","close":45.9827},{"date":"2024-11-14","close":46.0658},{"date":"2024-11-15","close":46.149},{"date":"2024-11-18","close":46.1305},{"date":"2024-11-19","close":46.1305},{"date":"2024-11-20","close":46.0751},{"date":"2024-11-21","close":46.112},{"date":"2024-11-22","close":46.2229},{"date":"2024-11-25","close":46.4168},{"date":"2024-11-26","close":46.3984},{"date":"2024-11-27","close":46.463},{"date":"2024-11-29","close":46.694},{"date":"2024-12-02","close":46.7847},{"date":"2024-12-03","close":46.7476},{"date":"2024-12-04","close":46.8402},{"date":"2024-12-05","close":46.7847},{"date":"2024-12-06","close":46.8402},{"date":"2024-12-09","close":46.8032},{"date":"2024-12-10","close":46.7754},{"date":"2024-12-11","close":46.7939},{"date":"2024-12-12","close":46.5625},{"date":"2024-12-13","close":46.544},{"date":"2024-12-16","close":46.544},{"date":"2024-12-17","close":46.5348},{"date":"2024-12-18","close":46.3404},{"date":"2024-12-19","close":46.3034},{"date":"2024-12-20","close":46.4145},{"date":"2024-12-23","close":46.3127},{"date":"2024-12-24","close":46.3731},{"date":"2024-12-26","close":46.4014},{"date":"2024-12-27","close":46.2031},{"date":"2024-12-30","close":46.3542},{"date":"2024-12-31","close":46.3353},{"date":"2025-01-02","close":46.3731},{"date":"2025-01-03","close":46.2503},{"date":"2025-01-06","close":46.2503},{"date":"2025-01-07","close":46.1275},{"date":"2025-01-08","close":46.0425},{"date":"2025-01-10","close":45.8441},{"date":"2025-01-13","close":45.8252},{"date":"2025-01-14","close":45.7402},{"date":"2025-01-15","close":46.0236},{"date":"2025-01-16","close":46.0897},{"date":"2025-01-17","close":46.1936},{"date":"2025-01-21","close":46.2598},{"date":"2025-01-22","close":46.222},{"date":"2025-01-23","close":46.2031},{"date":"2025-01-24","close":46.1747},{"date":"2025-01-27","close":46.2786},{"date":"2025-01-28","close":46.2786},{"date":"2025-01-29","close":46.2692},{"date":"2025-01-30","close":46.4014},{"date":"2025-01-31","close":46.4487},{"date":"2025-02-03","close":46.5935},{"date":"2025-02-04","close":46.6598},{"date":"2025-02-05","close":46.745},{"date":"2025-02-06","close":46.745},{"date":"2025-02-07","close":46.6787},{"date":"2025-02-10","close":46.7355},{"date":"2025-02-11","close":46.5746},{"date":"2025-02-12","close":46.4515},{"date":"2025-02-13","close":46.6503},{"date":"2025-02-14","close":46.5557},{"date":"2025-02-18","close":46.4326},{"date":"2025-02-19","close":46.3758},{"date":"2025-02-20","close":46.3569},{"date":"2025-02-21","close":46.5746},{"date":"2025-02-24","close":46.4705},{"date":"2025-02-25","close":46.6503},{"date":"2025-02-26","close":46.745},{"date":"2025-02-27","close":46.6977},{"date":"2025-02-28","close":46.8586},{"date":"2025-03-03","close":46.7874},{"date":"2025-03-04","close":46.4081},{"date":"2025-03-05","close":46.1046},{"date":"2025-03-06","close":45.9907},{"date":"2025-03-07","close":45.9907},{"date":"2025-03-10","close":46.0002},{"date":"2025-03-11","close":45.839},{"date":"2025-03-12","close":45.9149},{"date":"2025-03-13","close":45.9813},{"date":"2025-03-14","close":45.9623},{"date":"2025-03-17","close":46.0382},{"date":"2025-03-18","close":46.0666},{"date":"2025-03-19","close":46.2089},{"date":"2025-03-20","close":46.1804},{"date":"2025-03-21","close":46.152},{"date":"2025-03-24","close":46.1046},{"date":"2025-03-25","close":46.114},{"date":"2025-03-26","close":46.114},{"date":"2025-03-27","close":46.1425},{"date":"2025-03-28","close":46.3037},{"date":"2025-03-31","close":46.3037},{"date":"2025-04-01","close":46.4159},{"date":"2025-04-02","close":46.4064},{"date":"2025-04-03","close":46.5775},{"date":"2025-04-04","close":46.6535},{"date":"2025-04-07","close":46.4444},{"date":"2025-04-08","close":46.5395},{"date":"2025-04-09","close":46.3589},{"date":"2025-04-10","close":46.511},{"date":"2025-04-11","close":46.4824},{"date":"2025-04-14","close":46.644},{"date":"2025-04-15","close":46.6155},{"date":"2025-04-16","close":46.7581},{"date":"2025-04-17","close":46.8246},{"date":"2025-04-21","close":46.7581},{"date":"2025-04-22","close":46.8817},{"date":"2025-04-23","close":46.8056},{"date":"2025-04-24","close":47.0052},{"date":"2025-04-25","close":46.9767},{"date":"2025-04-28","close":46.9482},{"date":"2025-04-29","close":46.9862},{"date":"2025-04-30","close":47.1003},{"date":"2025-05-01","close":46.9993},{"date":"2025-05-02","close":46.8945},{"date":"2025-05-05","close":46.8945},{"date":"2025-05-06","close":46.9041},{"date":"2025-05-07","close":47.0565},{"date":"2025-05-08","close":46.8279},{"date":"2025-05-09","close":46.8469},{"date":"2025-05-12","close":46.6469},{"date":"2025-05-13","close":46.6088},{"date":"2025-05-14","close":46.5231},{"date":"2025-05-15","close":46.7231},{"date":"2025-05-16","close":46.7421},{"date":"2025-05-19","close":46.7993},{"date":"2025-05-20","close":46.7231},{"date":"2025-05-21","close":46.5135},{"date":"2025-05-22","close":46.5802},{"date":"2025-05-23","close":46.7802},{"date":"2025-05-27","close":46.9422},{"date":"2025-05-28","close":46.9612},{"date":"2025-05-29","close":47.0374},{"date":"2025-05-30","close":47.1041},{"date":"2025-06-02","close":47.0631},{"date":"2025-06-03","close":47.0631},{"date":"2025-06-04","close":47.0917},{"date":"2025-06-05","close":46.9485},{"date":"2025-06-06","close":46.9676},{"date":"2025-06-09","close":47.044},{"date":"2025-06-10","close":47.1394},{"date":"2025-06-11","close":47.1299},{"date":"2025-06-12","close":47.2349},{"date":"2025-06-13","close":47.0822},{"date":"2025-06-16","close":47.0535},{"date":"2025-06-17","close":47.0917},{"date":"2025-06-18","close":47.1776},{"date":"2025-06-20","close":47.1776},{"date":"2025-06-23","close":47.2158},{"date":"2025-06-24","close":47.2253},{"date":"2025-06-25","close":47.1872},{"date":"2025-06-26","close":47.2349},{"date":"2025-06-27","close":47.2158},{"date":"2025-06-30","close":47.2635},{"date":"2025-07-01","close":47.3056},{"date":"2025-07-02","close":47.1526},{"date":"2025-07-03","close":47.2291},{"date":"2025-07-07","close":47.1717},{"date":"2025-07-08","close":47.0569},{"date":"2025-07-09","close":47.143},{"date":"2025-07-10","close":47.0952},{"date":"2025-07-11","close":46.9804},{"date":"2025-07-14","close":46.9804},{"date":"2025-07-15","close":46.9899},{"date":"2025-07-16","close":47.1047},{"date":"2025-07-17","close":47.076},{"date":"2025-07-18","close":47.0569},{"date":"2025-07-21","close":47.21},{"date":"2025-07-22","close":47.2482},{"date":"2025-07-23","close":47.0856},{"date":"2025-07-24","close":47.0091},{"date":"2025-07-25","close":47.1143},{"date":"2025-07-28","close":47.1717},{"date":"2025-07-29","close":47.1119},{"date":"2025-07-30","close":47.0547},{"date":"2025-07-31","close":47.0928},{"date":"2025-08-01","close":47.2572},{"date":"2025-08-04","close":47.3098},{"date":"2025-08-05","close":47.3098},{"date":"2025-08-06","close":47.262},{"date":"2025-08-07","close":47.2811},{"date":"2025-08-08","close":47.2046},{"date":"2025-08-11","close":47.1854},{"date":"2025-08-12","close":47.1281},{"date":"2025-08-13","close":47.2811},{"date":"2025-08-14","close":47.1663},{"date":"2025-08-15","close":46.9942},{"date":"2025-08-18","close":47.0229},{"date":"2025-08-19","close":47.0802},{"date":"2025-08-20","close":47.1472},{"date":"2025-08-21","close":47.0516},{"date":"2025-08-22","close":47.1281},{"date":"2025-08-25","close":47.0324},{"date":"2025-08-26","close":47.1089},{"date":"2025-08-27","close":47.1185},{"date":"2025-08-28","close":47.1568},{"date":"2025-08-29","close":47.1568},{"date":"2025-09-02","close":46.9647},{"date":"2025-09-03","close":47.0989},{"date":"2025-09-04","close":47.2043},{"date":"2025-09-05","close":47.3481},{"date":"2025-09-08","close":47.3864},{"date":"2025-09-09","close":47.3673},{"date":"2025-09-10","close":47.4248},{"date":"2025-09-11","close":47.4535},{"date":"2025-09-12","close":47.3577},{"date":"2025-09-15","close":47.4056},{"date":"2025-09-16","close":47.4152},{"date":"2025-09-17","close":47.4056},{"date":"2025-09-18","close":47.3385},{"date":"2025-09-19","close":47.3385},{"date":"2025-09-22","close":47.3385},{"date":"2025-09-23","close":47.3289},{"date":"2025-09-24","close":47.3289},{"date":"2025-09-25","close":47.3002},{"date":"2025-09-26","close":47.3385},{"date":"2025-09-29","close":47.396},{"date":"2025-09-30","close":47.4056},{"date":"2025-10-01","close":47.4294},{"date":"2025-10-02","close":47.4582},{"date":"2025-10-03","close":47.4582},{"date":"2025-10-06","close":47.3525},{"date":"2025-10-07","close":47.391},{"date":"2025-10-08","close":47.5158},{"date":"2025-10-09","close":47.4486},{"date":"2025-10-10","close":47.6503},{"date":"2025-10-13","close":47.6983},{"date":"2025-10-14","close":47.7464},{"date":"2025-10-15","close":47.804},{"date":"2025-10-16","close":47.9096},{"date":"2025-10-17","close":47.8328},{"date":"2025-10-20","close":47.8712},{"date":"2025-10-21","close":47.9096},{"date":"2025-10-22","close":47.9385},{"date":"2025-10-23","close":47.8808},{"date":"2025-10-24","close":47.8136},{"date":"2025-10-27","close":47.9},{"date":"2025-10-28","close":47.9288},{"date":"2025-10-29","close":47.7944},{"date":"2025-10-30","close":47.8232},{"date":"2025-10-31","close":47.8808},{"date":"2025-11-03","close":47.8412},{"date":"2025-11-04","close":47.8026},{"date":"2025-11-05","close":47.7641},{"date":"2025-11-06","close":47.7834},{"date":"2025-11-07","close":47.7641},{"date":"2025-11-10","close":47.7834},{"date":"2025-11-11","close":47.8508},{"date":"2025-11-12","close":47.8508},{"date":"2025-11-13","close":47.7353},{"date":"2025-11-14","close":47.6101},{"date":"2025-11-17","close":47.6486},{"date":"2025-11-18","close":47.6486},{"date":"2025-11-19","close":47.6005},{"date":"2025-11-20","close":47.6101},{"date":"2025-11-21","close":47.7064},{"date":"2025-11-24","close":47.6679},{"date":"2025-11-25","close":47.793},{"date":"2025-11-26","close":47.8123},{"date":"2025-11-28","close":47.793},{"date":"2025-12-01","close":47.6432},{"date":"2025-12-02","close":47.6625},{"date":"2025-12-03","close":47.6915},{"date":"2025-12-04","close":47.6432},{"date":"2025-12-05","close":47.5757},{"date":"2025-12-08","close":47.46},{"date":"2025-12-09","close":47.4985},{"date":"2025-12-10","close":47.4889},{"date":"2025-12-11","close":47.4793},{"date":"2025-12-12","close":47.4503},{"date":"2025-12-15","close":47.4985},{"date":"2025-12-16","close":47.5564},{"date":"2025-12-17","close":47.5564},{"date":"2025-12-18","close":47.5647},{"date":"2025-12-19","close":47.4565},{"date":"2025-12-22","close":47.4565},{"date":"2025-12-23","close":47.5549},{"date":"2025-12-24","close":47.6434},{"date":"2025-12-26","close":47.6434},{"date":"2025-12-29","close":47.5942},{"date":"2025-12-30","close":47.6041},{"date":"2025-12-31","close":47.545},{"date":"2026-01-02","close":47.5352},{"date":"2026-01-05","close":47.6041},{"date":"2026-01-06","close":47.6631},{"date":"2026-01-07","close":47.7517},{"date":"2026-01-08","close":47.7517},{"date":"2026-01-09","close":47.7615},{"date":"2026-01-12","close":47.8009},{"date":"2026-01-13","close":47.7615},{"date":"2026-01-14","close":47.8304},{"date":"2026-01-15","close":47.8107},{"date":"2026-01-16","close":47.7615},{"date":"2026-01-20","close":47.6139},{"date":"2026-01-21","close":47.6533},{"date":"2026-01-22","close":47.6926},{"date":"2026-01-23","close":47.673},{"date":"2026-01-26","close":47.7517},{"date":"2026-01-27","close":47.7418},{"date":"2026-01-28","close":47.732},{"date":"2026-01-29","close":47.8894},{"date":"2026-01-30","close":47.791},{"date":"2026-02-02","close":47.7639},{"date":"2026-02-03","close":47.7441},{"date":"2026-02-04","close":47.8132},{"date":"2026-02-05","close":47.8724},{"date":"2026-02-06","close":47.8822},{"date":"2026-02-09","close":47.9019},{"date":"2026-02-10","close":48.0104},{"date":"2026-02-11","close":48.0203},{"date":"2026-02-12","close":48.1288},{"date":"2026-02-13","close":48.1386},{"date":"2026-02-17","close":48.2274},{"date":"2026-02-18","close":48.2274},{"date":"2026-02-19","close":48.257},{"date":"2026-02-20","close":48.3063},{"date":"2026-02-23","close":48.3951},{"date":"2026-02-24","close":48.4148},{"date":"2026-02-25","close":48.3556},{"date":"2026-02-26","close":48.4345},{"date":"2026-02-27","close":48.5233},{"date":"2026-03-02","close":48.3554},{"date":"2026-03-03","close":48.2566},{"date":"2026-03-04","close":48.1973},{"date":"2026-03-05","close":48.0095},{"date":"2026-03-06","close":47.8712},{"date":"2026-03-09","close":47.9404},{"date":"2026-03-10","close":47.9008},{"date":"2026-03-11","close":47.6834},{"date":"2026-03-12","close":47.5154},{"date":"2026-03-13","close":47.4363},{"date":"2026-03-16","close":47.6538},{"date":"2026-03-17","close":47.7328},{"date":"2026-03-18","close":47.5451},{"date":"2026-03-19","close":47.5648},{"date":"2026-03-20","close":47.2486},{"date":"2026-03-23","close":47.4462},{"date":"2026-03-24","close":47.2683},{"date":"2026-03-25","close":47.5154},{"date":"2026-03-26","close":47.1794},{"date":"2026-03-27","close":47.1003},{"date":"2026-03-30","close":47.2288},{"date":"2026-03-31","close":47.4858},{"date":"2026-04-01","close":47.5566},{"date":"2026-04-02","close":47.5071},{"date":"2026-04-06","close":47.4278},{"date":"2026-04-07","close":47.4576},{"date":"2026-04-08","close":47.8241},{"date":"2026-04-09","close":47.6755},{"date":"2026-04-10","close":47.5467},{"date":"2026-04-13","close":47.5863},{"date":"2026-04-14","close":47.7646},{"date":"2026-04-15","close":47.6656},{"date":"2026-04-16","close":47.6359},{"date":"2026-04-17","close":47.8736},{"date":"2026-04-20","close":47.8142},{"date":"2026-04-21","close":47.6458},{"date":"2026-04-22","close":47.725},{"date":"2026-04-23","close":47.6359},{"date":"2026-04-24","close":47.7151},{"date":"2026-04-27","close":47.5962},{"date":"2026-04-28","close":47.5467},{"date":"2026-04-29","close":47.408},{"date":"2026-04-30","close":47.5962},{"date":"2026-05-01","close":47.6285},{"date":"2026-05-04","close":47.4995},{"date":"2026-05-05","close":47.5491},{"date":"2026-05-06","close":47.8172},{"date":"2026-05-07","close":47.7377},{"date":"2026-05-08","close":47.7973},{"date":"2026-05-11","close":47.6385},{"date":"2026-05-12","close":47.4697},{"date":"2026-05-13","close":47.559},{"date":"2026-05-14","close":47.6236},{"date":"2026-05-15","close":47.2314},{"date":"2026-05-18","close":47.3605},{"date":"2026-05-19","close":47.2512},{"date":"2026-05-20","close":47.5789},{"date":"2026-05-21","close":47.6385},{"date":"2026-05-22","close":47.7179},{"date":"2026-05-26","close":47.8867},{"date":"2026-05-27","close":47.8768},{"date":"2026-05-28","close":47.9165},{"date":"2026-05-29","close":47.986},{"date":"2026-06-01","close":47.8808},{"date":"2026-06-02","close":47.9704},{"date":"2026-06-03","close":47.8012},{"date":"2026-06-04","close":47.851},{"date":"2026-06-05","close":47.7813},{"date":"2026-06-08","close":47.7216},{"date":"2026-06-09","close":47.7614},{"date":"2026-06-10","close":47.6718},{"date":"2026-06-11","close":47.9505},{"date":"2026-06-12","close":48.0301},{"date":"2026-06-15","close":48.0401},{"date":"2026-06-16","close":48.0998},{"date":"2026-06-17","close":48.0799},{"date":"2026-06-18","close":48.1197},{"date":"2026-06-22","close":48.0401},{"date":"2026-06-23","close":48.1495},{"date":"2026-06-24","close":48.269},{"date":"2026-06-25","close":48.259},{"date":"2026-06-26","close":48.2789},{"date":"2026-06-29","close":48.2889},{"date":"2026-06-30","close":48.1993},{"date":"2026-07-01","close":48.1507},{"date":"2026-07-02","close":48.1208},{"date":"2026-07-06","close":48.1009},{"date":"2026-07-07","close":47.9013},{"date":"2026-07-08","close":47.7118},{"date":"2026-07-09","close":47.9013},{"date":"2026-07-10","close":47.9612},{"date":"2026-07-13","close":47.7717},{"date":"2026-07-14","close":47.8415},{"date":"2026-07-15","close":47.9113},{"date":"2026-07-16","close":47.8415},{"date":"2026-07-17","close":47.8116},{"date":"2026-07-20","close":47.7018},{"date":"2026-07-21","close":47.7118},{"date":"2026-07-22","close":47.6819},{"date":"2026-07-23","close":47.5921},{"date":"2026-07-24","close":47.6819},{"date":"2026-07-27","close":47.8016},{"date":"2026-07-28","close":47.8714},{"date":"2026-07-29","close":47.6919},{"date":"2026-07-30","close":47.7617},{"date":"2026-07-31","close":47.652},{"date":"2026-08-03","close":47.84},{"date":"2026-08-04","close":47.97},{"date":"2026-08-05","close":47.99},{"date":"2026-08-06","close":47.89},{"date":"2026-08-07","close":47.95},{"date":"2026-08-10","close":47.79},{"date":"2026-08-11","close":47.82},{"date":"2026-08-12","close":47.82},{"date":"2026-08-13","close":47.91},{"date":"2026-08-14","close":47.72},{"date":"2026-08-17","close":47.65},{"date":"2026-08-18","close":47.59},{"date":"2026-08-19","close":47.74},{"date":"2026-08-20","close":47.65},{"date":"2026-08-21","close":47.65},{"date":"2026-08-24","close":47.68},{"date":"2026-08-25","close":47.91},{"date":"2026-08-26","close":47.78},{"date":"2026-08-27","close":47.7},{"date":"2026-08-28","close":47.6},{"date":"2026-08-31","close":47.55},{"date":"2026-09-01","close":47.27},{"date":"2026-09-02","close":47.25},{"date":"2026-09-03","close":47.4},{"date":"2026-09-04","close":47.45},{"date":"2026-09-08","close":47.39},{"date":"2026-09-09","close":47.23},{"date":"2026-09-10","close":46.965},{"date":"2026-09-11","close":46.99},{"date":"2026-09-14","close":46.93},{"date":"2026-09-15","close":46.87},{"date":"2026-09-16","close":46.97},{"date":"2026-09-17","close":47.11},{"date":"2026-09-18","close":47.05},{"date":"2026-09-21","close":47.21},{"date":"2026-09-22","close":47.26},{"date":"2026-09-23","close":46.94},{"date":"2026-09-24","close":46.895},{"date":"2026-09-25","close":46.94},{"date":"2026-09-28","close":46.7262},{"date":"2026-09-29","close":46.7461},{"date":"2026-09-30","close":46.7561},{"date":"2026-10-01","close":46.79},{"date":"2026-10-02","close":46.86},{"date":"2026-10-05","close":46.79},{"date":"2026-10-06","close":46.85},{"date":"2026-10-07","close":46.83},{"date":"2026-10-08","close":46.93},{"date":"2026-10-09","close":46.98},{"date":"2026-10-12","close":46.97},{"date":"2026-10-13","close":47.01},{"date":"2026-10-14","close":47.05},{"date":"2026-10-15","close":47.21},{"date":"2026-10-16","close":47.13},{"date":"2026-10-19","close":47.03},{"date":"2026-10-20","close":47.11},{"date":"2026-10-21","close":47.09},{"date":"2026-10-22","close":47.22}],"chart_data":[{"date":"2024-10-23","open":46.05,"high":46.05,"low":45.99,"close":46.03,"volume":1812657,"rsi_14":38.61,"sma_20":50.1,"sma_60":50.0,"sma_120":49.4},{"date":"2024-10-24","open":46.1,"high":46.18,"low":46.09,"close":46.11,"volume":2495328,"rsi_14":48.98,"sma_20":50.09,"sma_60":50.01,"sma_120":49.41},{"date":"2024-10-25","open":46.18,"high":46.19,"low":46.07,"close":46.08,"volume":1848679,"rsi_14":50.53,"sma_20":50.07,"sma_60":50.01,"sma_120":49.42},{"date":"2024-10-28","open":46.18,"high":46.21,"low":46.1,"close":46.13,"volume":2392715,"rsi_14":53.47,"sma_20":50.06,"sma_60":50.01,"sma_120":49.43},{"date":"2024-10-29","open":46.01,"high":46.08,"low":45.98,"close":46.08,"volume":3070278,"rsi_14":55.1,"sma_20":50.04,"sma_60":50.02,"sma_120":49.44},{"date":"2024-10-30","open":46.09,"high":46.15,"low":45.88,"close":45.9,"volume":2531861,"rsi_14":44.25,"sma_20":50.01,"sma_60":50.02,"sma_120":49.45},{"date":"2024-10-31","open":45.86,"high":45.99,"low":45.82,"close":45.93,"volume":3551814,"rsi_14":44.74,"sma_20":49.99,"sma_60":50.02,"sma_120":49.46},{"date":"2024-11-01","open":46.04,"high":46.07,"low":45.9,"close":45.9,"volume":2775522,"rsi_14":40.16,"sma_20":49.98,"sma_60":50.03,"sma_120":49.46},{"date":"2024-11-04","open":45.96,"high":46.02,"low":45.93,"close":45.98,"volume":2889680,"rsi_14":37.19,"sma_20":49.97,"sma_60":50.03,"sma_120":49.47},{"date":"2024-11-05","open":45.94,"high":46.02,"low":45.89,"close":45.99,"volume":3364777,"rsi_14":31.53,"sma_20":49.96,"sma_60":50.03,"sma_120":49.48},{"date":"2024-11-06","open":45.76,"high":45.94,"low":45.76,"close":45.86,"volume":2721410,"rsi_14":28.69,"sma_20":49.95,"sma_60":50.02,"sma_120":49.49},{"date":"2024-11-07","open":45.9,"high":45.99,"low":45.87,"close":45.96,"volume":2471798,"rsi_14":30.95,"sma_20":49.94,"sma_60":50.02,"sma_120":49.5},{"date":"2024-11-08","open":46.0,"high":46.09,"low":46.0,"close":46.08,"volume":2778677,"rsi_14":46.02,"sma_20":49.93,"sma_60":50.02,"sma_120":49.51},{"date":"2024-11-11","open":46.16,"high":46.16,"low":46.08,"close":46.12,"volume":2076789,"rsi_14":48.7,"sma_20":49.93,"sma_60":50.02,"sma_120":49.52},{"date":"2024-11-12","open":46.13,"high":46.18,"low":45.99,"close":46.02,"volume":2156203,"rsi_14":45.53,"sma_20":49.92,"sma_60":50.02,"sma_120":49.53},{"date":"2024-11-13","open":46.11,"high":46.13,"low":45.96,"close":45.98,"volume":2365466,"rsi_14":39.83,"sma_20":49.9,"sma_60":50.02,"sma_120":49.54},{"date":"2024-11-14","open":46.04,"high":46.14,"low":46.03,"close":46.07,"volume":2395326,"rsi_14":45.53,"sma_20":49.88,"sma_60":50.02,"sma_120":49.55},{"date":"2024-11-15","open":46.09,"high":46.18,"low":46.04,"close":46.15,"volume":2971613,"rsi_14":46.83,"sma_20":49.87,"sma_60":50.02,"sma_120":49.56},{"date":"2024-11-18","open":46.02,"high":46.14,"low":46.02,"close":46.13,"volume":2386032,"rsi_14":48.36,"sma_20":49.87,"sma_60":50.02,"sma_120":49.57},{"date":"2024-11-19","open":46.11,"high":46.2,"low":46.11,"close":46.13,"volume":3075127,"rsi_14":57.28,"sma_20":49.87,"sma_60":50.02,"sma_120":49.59},{"date":"2024-11-20","open":46.03,"high":46.13,"low":46.02,"close":46.08,"volume":2771661,"rsi_14":52.83,"sma_20":49.87,"sma_60":50.02,"sma_120":49.6},{"date":"2024-11-21","open":46.1,"high":46.18,"low":46.09,"close":46.11,"volume":2737535,"rsi_14":61.86,"sma_20":49.86,"sma_60":50.02,"sma_120":49.61},{"date":"2024-11-22","open":46.23,"high":46.26,"low":46.18,"close":46.22,"volume":1969723,"rsi_14":63.0,"sma_20":49.86,"sma_60":50.03,"sma_120":49.62},{"date":"2024-11-25","open":46.44,"high":46.44,"low":46.36,"close":46.42,"volume":2762524,"rsi_14":69.17,"sma_20":49.87,"sma_60":50.04,"sma_120":49.63},{"date":"2024-11-26","open":46.39,"high":46.4,"low":46.32,"close":46.4,"volume":2725319,"rsi_14":76.85,"sma_20":49.89,"sma_60":50.04,"sma_120":49.65},{"date":"2024-11-27","open":46.45,"high":46.49,"low":46.41,"close":46.46,"volume":2442243,"rsi_14":75.96,"sma_20":49.91,"sma_60":50.05,"sma_120":49.66},{"date":"2024-11-29","open":46.63,"high":46.7,"low":46.62,"close":46.69,"volume":1609119,"rsi_14":78.45,"sma_20":49.95,"sma_60":50.06,"sma_120":49.68},{"date":"2024-12-02","open":46.79,"high":46.8,"low":46.72,"close":46.78,"volume":4109010,"rsi_14":77.68,"sma_20":49.99,"sma_60":50.07,"sma_120":49.7},{"date":"2024-12-03","open":46.79,"high":46.81,"low":46.73,"close":46.75,"volume":5260939,"rsi_14":82.86,"sma_20":50.03,"sma_60":50.07,"sma_120":49.71},{"date":"2024-12-04","open":46.73,"high":46.85,"low":46.72,"close":46.84,"volume":4773743,"rsi_14":87.39,"sma_20":50.07,"sma_60":50.08,"sma_120":49.73},{"date":"2024-12-05","open":46.74,"high":46.8,"low":46.74,"close":46.78,"volume":2608463,"rsi_14":81.48,"sma_20":50.11,"sma_60":50.08,"sma_120":49.74},{"date":"2024-12-06","open":46.87,"high":46.89,"low":46.78,"close":46.84,"volume":2555532,"rsi_14":80.95,"sma_20":50.16,"sma_60":50.09,"sma_120":49.76},{"date":"2024-12-09","open":46.87,"high":46.87,"low":46.79,"close":46.8,"volume":2685995,"rsi_14":79.44,"sma_20":50.19,"sma_60":50.1,"sma_120":49.77},{"date":"2024-12-10","open":46.78,"high":46.83,"low":46.75,"close":46.78,"volume":3303580,"rsi_14":77.27,"sma_20":50.22,"sma_60":50.1,"sma_120":49.78},{"date":"2024-12-11","open":46.9,"high":46.92,"low":46.78,"close":46.79,"volume":2399237,"rsi_14":82.08,"sma_20":50.26,"sma_60":50.1,"sma_120":49.8},{"date":"2024-12-12","open":46.72,"high":46.74,"low":46.55,"close":46.56,"volume":2538679,"rsi_14":65.35,"sma_20":50.28,"sma_60":50.11,"sma_120":49.81},{"date":"2024-12-13","open":46.65,"high":46.65,"low":46.53,"close":46.54,"volume":2591674,"rsi_14":60.68,"sma_20":50.31,"sma_60":50.11,"sma_120":49.82},{"date":"2024-12-16","open":46.58,"high":46.59,"low":46.52,"close":46.54,"volume":2515819,"rsi_14":52.08,"sma_20":50.32,"sma_60":50.11,"sma_120":49.83},{"date":"2024-12-17","open":46.55,"high":46.58,"low":46.52,"close":46.53,"volume":2951357,"rsi_14":52.63,"sma_20":50.34,"sma_60":50.11,"sma_120":49.85},{"date":"2024-12-18","open":46.51,"high":46.54,"low":46.34,"close":46.34,"volume":2769138,"rsi_14":39.45,"sma_20":50.35,"sma_60":50.11,"sma_120":49.86},{"date":"2024-12-19","open":46.3,"high":46.34,"low":46.28,"close":46.3,"volume":3648236,"rsi_14":20.45,"sma_20":50.35,"sma_60":50.11,"sma_120":49.87},{"date":"2024-12-20","open":46.44,"high":46.47,"low":46.41,"close":46.41,"volume":3453505,"rsi_14":30.0,"sma_20":50.36,"sma_60":50.1,"sma_120":49.88},{"date":"2024-12-23","open":46.35,"high":46.38,"low":46.3,"close":46.31,"volume":3522918,"rsi_14":28.04,"sma_20":50.36,"sma_60":50.1,"sma_120":49.9},{"date":"2024-12-24","open":46.27,"high":46.37,"low":46.27,"close":46.37,"volume":2268608,"rsi_14":10.42,"sma_20":50.31,"sma_60":50.08,"sma_120":49.9},{"date":"2024-12-26","open":46.33,"high":46.4,"low":46.29,"close":46.4,"volume":3352410,"rsi_14":12.17,"sma_20":50.25,"sma_60":50.06,"sma_120":49.9},{"date":"2024-12-27","open":46.4,"high":46.4,"low":46.2,"close":46.2,"volume":12032117,"rsi_14":8.33,"sma_20":50.18,"sma_60":50.03,"sma_120":49.9},{"date":"2024-12-30","open":46.21,"high":46.38,"low":46.21,"close":46.35,"volume":4711430,"rsi_14":15.28,"sma_20":50.11,"sma_60":50.02,"sma_120":49.9},{"date":"2024-12-31","open":46.39,"high":46.47,"low":46.31,"close":46.34,"volume":3109441,"rsi_14":15.35,"sma_20":50.03,"sma_60":50.0,"sma_120":49.91},{"date":"2025-01-02","open":46.4,"high":46.46,"low":46.34,"close":46.37,"volume":3115310,"rsi_14":16.13,"sma_20":49.96,"sma_60":49.99,"sma_120":49.91},{"date":"2025-01-03","open":46.37,"high":46.37,"low":46.25,"close":46.25,"volume":2322975,"rsi_14":17.07,"sma_20":49.88,"sma_60":49.97,"sma_120":49.91},{"date":"2025-01-06","open":46.2,"high":46.27,"low":46.19,"close":46.25,"volume":2829287,"rsi_14":17.24,"sma_20":49.8,"sma_60":49.95,"sma_120":49.9},{"date":"2025-01-07","open":46.24,"high":46.24,"low":46.1,"close":46.13,"volume":2934196,"rsi_14":16.2,"sma_20":49.71,"sma_60":49.93,"sma_120":49.9},{"date":"2025-01-08","open":46.07,"high":46.07,"low":45.97,"close":46.04,"volume":2776829,"rsi_14":15.63,"sma_20":49.62,"sma_60":49.91,"sma_120":49.9},{"date":"2025-01-10","open":45.89,"high":45.93,"low":45.83,"close":45.84,"volume":4593449,"rsi_14":15.63,"sma_20":49.52,"sma_60":49.89,"sma_120":49.89},{"date":"2025-01-13","open":45.81,"high":45.86,"low":45.81,"close":45.83,"volume":2964770,"rsi_14":15.77,"sma_20":49.42,"sma_60":49.87,"sma_120":49.89},{"date":"2025-01-14","open":45.78,"high":45.82,"low":45.7,"close":45.74,"volume":4467278,"rsi_14":10.5,"sma_20":49.32,"sma_60":49.84,"sma_120":49.88},{"date":"2025-01-15","open":45.8,"high":46.05,"low":45.8,"close":46.02,"volume":2729642,"rsi_14":22.27,"sma_20":49.24,"sma_60":49.81,"sma_120":49.88},{"date":"2025-01-16","open":45.83,"high":46.12,"low":45.83,"close":46.09,"volume":2367105,"rsi_14":40.0,"sma_20":49.17,"sma_60":49.79,"sma_120":49.88},{"date":"2025-01-17","open":46.11,"high":46.22,"low":46.11,"close":46.19,"volume":2158845,"rsi_14":43.04,"sma_20":49.1,"sma_60":49.77,"sma_120":49.87},{"date":"2025-01-21","open":46.19,"high":46.29,"low":46.19,"close":46.26,"volume":3607661,"rsi_14":52.08,"sma_20":49.04,"sma_60":49.75,"sma_120":49.87},{"date":"2025-01-22","open":46.29,"high":46.29,"low":46.12,"close":46.22,"volume":2920475,"rsi_14":44.7,"sma_20":48.99,"sma_60":49.74,"sma_120":49.87},{"date":"2025-01-23","open":46.1,"high":46.21,"low":46.1,"close":46.2,"volume":3245956,"rsi_14":44.7,"sma_20":48.93,"sma_60":49.72,"sma_120":49.86},{"date":"2025-01-24","open":46.11,"high":46.2,"low":46.11,"close":46.17,"volume":2698487,"rsi_14":41.98,"sma_20":48.87,"sma_60":49.7,"sma_120":49.86},{"date":"2025-01-27","open":46.29,"high":46.31,"low":46.24,"close":46.28,"volume":2905805,"rsi_14":51.16,"sma_20":48.86,"sma_60":49.68,"sma_120":49.85},{"date":"2025-01-28","open":46.22,"high":46.29,"low":46.22,"close":46.28,"volume":2408648,"rsi_14":51.16,"sma_20":48.86,"sma_60":49.66,"sma_120":49.84},{"date":"2025-01-29","open":46.25,"high":46.35,"low":46.21,"close":46.27,"volume":2335159,"rsi_14":56.41,"sma_20":48.86,"sma_60":49.65,"sma_120":49.84},{"date":"2025-01-30","open":46.36,"high":46.43,"low":46.36,"close":46.4,"volume":2305657,"rsi_14":65.57,"sma_20":48.86,"sma_60":49.64,"sma_120":49.83},{"date":"2025-01-31","open":46.47,"high":46.51,"low":46.42,"close":46.45,"volume":2810776,"rsi_14":80.19,"sma_20":48.87,"sma_60":49.63,"sma_120":49.83},{"date":"2025-02-03","open":46.69,"high":46.73,"low":46.57,"close":46.59,"volume":3973528,"rsi_14":82.57,"sma_20":48.88,"sma_60":49.62,"sma_120":49.82},{"date":"2025-02-04","open":46.57,"high":46.66,"low":46.57,"close":46.66,"volume":3507947,"rsi_14":90.65,"sma_20":48.89,"sma_60":49.61,"sma_120":49.82},{"date":"2025-02-05","open":46.75,"high":46.79,"low":46.72,"close":46.74,"volume":5509778,"rsi_14":88.37,"sma_20":48.91,"sma_60":49.61,"sma_120":49.82},{"date":"2025-02-06","open":46.71,"high":46.75,"low":46.69,"close":46.74,"volume":2682697,"rsi_14":87.34,"sma_20":48.94,"sma_60":49.6,"sma_120":49.81},{"date":"2025-02-07","open":46.63,"high":46.7,"low":46.59,"close":46.68,"volume":2443529,"rsi_14":77.33,"sma_20":48.97,"sma_60":49.59,"sma_120":49.81},{"date":"2025-02-10","open":46.73,"high":46.78,"low":46.72,"close":46.74,"volume":2398169,"rsi_14":77.03,"sma_20":49.01,"sma_60":49.58,"sma_120":49.8},{"date":"2025-02-11","open":46.62,"high":46.62,"low":46.55,"close":46.57,"volume":2415552,"rsi_14":65.52,"sma_20":49.05,"sma_60":49.57,"sma_120":49.8},{"date":"2025-02-12","open":46.44,"high":46.49,"low":46.42,"close":46.45,"volume":2835015,"rsi_14":58.16,"sma_20":49.08,"sma_60":49.56,"sma_120":49.79},{"date":"2025-02-13","open":46.58,"high":46.67,"low":46.58,"close":46.65,"volume":2870867,"rsi_14":67.24,"sma_20":49.11,"sma_60":49.55,"sma_120":49.78},{"date":"2025-02-14","open":46.63,"high":46.63,"low":46.56,"close":46.56,"volume":2175432,"rsi_14":58.26,"sma_20":49.13,"sma_60":49.54,"sma_120":49.78},{"date":"2025-02-18","open":46.7,"high":46.7,"low":46.42,"close":46.43,"volume":3967072,"rsi_14":52.34,"sma_20":49.13,"sma_60":49.52,"sma_120":49.77},{"date":"2025-02-19","open":46.37,"high":46.39,"low":46.31,"close":46.38,"volume":3410647,"rsi_14":50.38,"sma_20":49.13,"sma_60":49.51,"sma_120":49.76},{"date":"2025-02-20","open":46.33,"high":46.38,"low":46.33,"close":46.36,"volume":3228039,"rsi_14":43.8,"sma_20":49.14,"sma_60":49.49,"sma_120":49.76},{"date":"2025-02-21","open":46.47,"high":46.58,"low":46.47,"close":46.57,"volume":2445702,"rsi_14":51.08,"sma_20":49.15,"sma_60":49.48,"sma_120":49.75},{"date":"2025-02-24","open":46.48,"high":46.57,"low":46.46,"close":46.47,"volume":2386270,"rsi_14":45.52,"sma_20":49.16,"sma_60":49.46,"sma_120":49.75},{"date":"2025-02-25","open":46.65,"high":46.67,"low":46.6,"close":46.65,"volume":3135582,"rsi_14":49.68,"sma_20":49.18,"sma_60":49.45,"sma_120":49.74},{"date":"2025-02-26","open":46.69,"high":46.75,"low":46.66,"close":46.74,"volume":2395994,"rsi_14":50.0,"sma_20":49.2,"sma_60":49.43,"sma_120":49.74},{"date":"2025-02-27","open":46.66,"high":46.72,"low":46.64,"close":46.7,"volume":2348138,"rsi_14":48.47,"sma_20":49.21,"sma_60":49.42,"sma_120":49.73},{"date":"2025-02-28","open":46.82,"high":46.87,"low":46.77,"close":46.86,"volume":3225563,"rsi_14":55.49,"sma_20":49.23,"sma_60":49.4,"sma_120":49.73},{"date":"2025-03-03","open":46.63,"high":46.8,"low":46.63,"close":46.79,"volume":3977501,"rsi_14":48.91,"sma_20":49.24,"sma_60":49.38,"sma_120":49.72},{"date":"2025-03-04","open":46.66,"high":46.75,"low":46.4,"close":46.41,"volume":4459272,"rsi_14":43.48,"sma_20":49.23,"sma_60":49.35,"sma_120":49.71},{"date":"2025-03-05","open":46.28,"high":46.28,"low":46.08,"close":46.1,"volume":13352373,"rsi_14":39.82,"sma_20":49.19,"sma_60":49.32,"sma_120":49.7},{"date":"2025-03-06","open":45.91,"high":46.02,"low":45.84,"close":45.99,"volume":4618912,"rsi_14":31.8,"sma_20":49.15,"sma_60":49.29,"sma_120":49.69},{"date":"2025-03-07","open":46.17,"high":46.17,"low":45.97,"close":45.99,"volume":3789571,"rsi_14":33.33,"sma_20":49.1,"sma_60":49.25,"sma_120":49.67},{"date":"2025-03-10","open":46.07,"high":46.07,"low":45.98,"close":46.0,"volume":4977364,"rsi_14":35.9,"sma_20":49.06,"sma_60":49.22,"sma_120":49.66},{"date":"2025-03-11","open":46.05,"high":46.17,"low":45.8,"close":45.84,"volume":7728506,"rsi_14":33.98,"sma_20":49.01,"sma_60":49.18,"sma_120":49.64},{"date":"2025-03-12","open":45.87,"high":45.94,"low":45.86,"close":45.91,"volume":7370088,"rsi_14":36.79,"sma_20":48.97,"sma_60":49.14,"sma_120":49.62},{"date":"2025-03-13","open":45.87,"high":46.01,"low":45.87,"close":45.98,"volume":8338966,"rsi_14":31.63,"sma_20":48.94,"sma_60":49.11,"sma_120":49.61},{"date":"2025-03-14","open":45.91,"high":45.98,"low":45.91,"close":45.96,"volume":4971721,"rsi_14":33.16,"sma_20":48.9,"sma_60":49.08,"sma_120":49.6},{"date":"2025-03-17","open":46.07,"high":46.15,"low":46.01,"close":46.04,"volume":3800636,"rsi_14":28.98,"sma_20":48.87,"sma_60":49.05,"sma_120":49.58},{"date":"2025-03-18","open":46.0,"high":46.08,"low":45.97,"close":46.07,"volume":4303229,"rsi_14":26.04,"sma_20":48.84,"sma_60":49.03,"sma_120":49.57},{"date":"2025-03-19","open":46.1,"high":46.22,"low":46.06,"close":46.21,"volume":2974200,"rsi_14":32.96,"sma_20":48.83,"sma_60":49.0,"sma_120":49.56},{"date":"2025-03-20","open":46.6,"high":46.6,"low":46.15,"close":46.18,"volume":2750988,"rsi_14":25.45,"sma_20":48.82,"sma_60":48.98,"sma_120":49.54},{"date":"2025-03-21","open":46.18,"high":46.23,"low":46.14,"close":46.15,"volume":2523876,"rsi_14":27.81,"sma_20":48.79,"sma_60":48.96,"sma_120":49.53},{"date":"2025-03-24","open":46.15,"high":46.15,"low":46.08,"close":46.1,"volume":2477864,"rsi_14":36.21,"sma_20":48.77,"sma_60":48.93,"sma_120":49.52},{"date":"2025-03-25","open":46.2,"high":46.2,"low":46.01,"close":46.11,"volume":2640576,"rsi_14":50.59,"sma_20":48.73,"sma_60":48.92,"sma_120":49.5},{"date":"2025-03-26","open":46.1,"high":46.14,"low":46.05,"close":46.11,"volume":2882579,"rsi_14":58.9,"sma_20":48.69,"sma_60":48.92,"sma_120":49.49},{"date":"2025-03-27","open":46.12,"high":46.17,"low":46.1,"close":46.14,"volume":2162624,"rsi_14":60.53,"sma_20":48.66,"sma_60":48.91,"sma_120":49.47},{"date":"2025-03-28","open":46.24,"high":46.33,"low":46.24,"close":46.3,"volume":2409762,"rsi_14":67.39,"sma_20":48.63,"sma_60":48.91,"sma_120":49.46},{"date":"2025-03-31","open":46.33,"high":46.38,"low":46.26,"close":46.3,"volume":4800737,"rsi_14":82.67,"sma_20":48.6,"sma_60":48.9,"sma_120":49.45},{"date":"2025-04-01","open":46.4,"high":46.47,"low":46.39,"close":46.42,"volume":4106048,"rsi_14":80.88,"sma_20":48.6,"sma_60":48.9,"sma_120":49.44},{"date":"2025-04-02","open":46.5,"high":46.5,"low":46.32,"close":46.41,"volume":3538267,"rsi_14":77.42,"sma_20":48.61,"sma_60":48.9,"sma_120":49.43},{"date":"2025-04-03","open":46.6,"high":46.63,"low":46.55,"close":46.58,"volume":4774028,"rsi_14":84.62,"sma_20":48.63,"sma_60":48.9,"sma_120":49.43},{"date":"2025-04-04","open":46.73,"high":46.83,"low":46.64,"close":46.65,"volume":5206947,"rsi_14":84.62,"sma_20":48.66,"sma_60":48.9,"sma_120":49.42},{"date":"2025-04-07","open":46.65,"high":46.69,"low":46.37,"close":46.44,"volume":6083518,"rsi_14":64.95,"sma_20":48.68,"sma_60":48.9,"sma_120":49.41},{"date":"2025-04-08","open":46.67,"high":46.67,"low":46.34,"close":46.54,"volume":9228579,"rsi_14":63.04,"sma_20":48.71,"sma_60":48.91,"sma_120":49.4},{"date":"2025-04-09","open":46.43,"high":46.64,"low":46.21,"close":46.36,"volume":6086500,"rsi_14":53.7,"sma_20":48.73,"sma_60":48.92,"sma_120":49.39},{"date":"2025-04-10","open":46.36,"high":46.63,"low":46.36,"close":46.51,"volume":4855950,"rsi_14":61.16,"sma_20":48.75,"sma_60":48.92,"sma_120":49.38},{"date":"2025-04-11","open":47.09,"high":47.13,"low":46.42,"close":46.48,"volume":4162864,"rsi_14":62.18,"sma_20":48.77,"sma_60":48.93,"sma_120":49.37},{"date":"2025-04-14","open":46.49,"high":46.66,"low":46.48,"close":46.64,"volume":3758659,"rsi_14":66.67,"sma_20":48.8,"sma_60":48.93,"sma_120":49.36},{"date":"2025-04-15","open":46.58,"high":46.64,"low":46.56,"close":46.62,"volume":4326696,"rsi_14":65.22,"sma_20":48.82,"sma_60":48.93,"sma_120":49.35},{"date":"2025-04-16","open":46.71,"high":46.77,"low":46.69,"close":46.76,"volume":3290149,"rsi_14":68.0,"sma_20":48.85,"sma_60":48.94,"sma_120":49.34},{"date":"2025-04-17","open":46.84,"high":46.86,"low":46.81,"close":46.82,"volume":7326320,"rsi_14":65.71,"sma_20":48.88,"sma_60":48.94,"sma_120":49.34},{"date":"2025-04-21","open":46.74,"high":46.86,"low":46.72,"close":46.76,"volume":4794984,"rsi_14":62.59,"sma_20":48.9,"sma_60":48.95,"sma_120":49.33},{"date":"2025-04-22","open":46.91,"high":46.94,"low":46.85,"close":46.88,"volume":3548166,"rsi_14":65.41,"sma_20":48.94,"sma_60":48.95,"sma_120":49.33},{"date":"2025-04-23","open":46.92,"high":46.95,"low":46.77,"close":46.81,"volume":4009969,"rsi_14":62.65,"sma_20":48.97,"sma_60":48.96,"sma_120":49.32},{"date":"2025-04-24","open":46.84,"high":47.01,"low":46.84,"close":47.01,"volume":3474261,"rsi_14":63.31,"sma_20":49.01,"sma_60":48.97,"sma_120":49.32},{"date":"2025-04-25","open":46.98,"high":47.01,"low":46.95,"close":46.98,"volume":2827611,"rsi_14":60.37,"sma_20":49.05,"sma_60":48.97,"sma_120":49.31},{"date":"2025-04-28","open":46.94,"high":46.97,"low":46.89,"close":46.95,"volume":3846172,"rsi_14":68.28,"sma_20":49.08,"sma_60":48.98,"sma_120":49.31},{"date":"2025-04-29","open":46.91,"high":46.99,"low":46.86,"close":46.99,"volume":3330713,"rsi_14":66.91,"sma_20":49.11,"sma_60":48.98,"sma_120":49.31},{"date":"2025-04-30","open":47.03,"high":47.12,"low":46.99,"close":47.1,"volume":3623394,"rsi_14":79.55,"sma_20":49.14,"sma_60":48.99,"sma_120":49.31},{"date":"2025-05-01","open":47.14,"high":47.19,"low":46.94,"close":47.0,"volume":13044423,"rsi_14":64.96,"sma_20":49.17,"sma_60":48.99,"sma_120":49.3},{"date":"2025-05-02","open":46.94,"high":46.99,"low":46.86,"close":46.89,"volume":3713938,"rsi_14":61.38,"sma_20":49.18,"sma_60":48.99,"sma_120":49.3},{"date":"2025-05-05","open":46.9,"high":47.04,"low":46.86,"close":46.89,"volume":4934060,"rsi_14":56.25,"sma_20":49.19,"sma_60":48.98,"sma_120":49.29},{"date":"2025-05-06","open":46.85,"high":46.91,"low":46.81,"close":46.9,"volume":3428151,"rsi_14":57.94,"sma_20":49.21,"sma_60":48.98,"sma_120":49.29},{"date":"2025-05-07","open":46.9,"high":47.08,"low":46.9,"close":47.06,"volume":3540647,"rsi_14":58.27,"sma_20":49.23,"sma_60":48.98,"sma_120":49.28},{"date":"2025-05-08","open":47.01,"high":47.06,"low":46.81,"close":46.83,"volume":3022797,"rsi_14":46.53,"sma_20":49.25,"sma_60":48.98,"sma_120":49.28},{"date":"2025-05-09","open":46.82,"high":46.87,"low":46.81,"close":46.85,"volume":2259682,"rsi_14":49.64,"sma_20":49.26,"sma_60":48.98,"sma_120":49.27},{"date":"2025-05-12","open":46.64,"high":46.69,"low":46.63,"close":46.65,"volume":2936968,"rsi_14":38.1,"sma_20":49.27,"sma_60":48.98,"sma_120":49.27},{"date":"2025-05-13","open":46.67,"high":46.67,"low":46.59,"close":46.61,"volume":3749128,"rsi_14":39.16,"sma_20":49.26,"sma_60":48.98,"sma_120":49.26},{"date":"2025-05-14","open":46.55,"high":46.59,"low":46.49,"close":46.52,"volume":3281061,"rsi_14":26.72,"sma_20":49.25,"sma_60":48.97,"sma_120":49.25},{"date":"2025-05-15","open":46.63,"high":46.9,"low":46.62,"close":46.72,"volume":4039736,"rsi_14":37.58,"sma_20":49.24,"sma_60":48.97,"sma_120":49.24},{"date":"2025-05-16","open":46.78,"high":46.86,"low":46.73,"close":46.74,"volume":3406487,"rsi_14":39.19,"sma_20":49.23,"sma_60":48.97,"sma_120":49.23},{"date":"2025-05-19","open":46.68,"high":46.81,"low":46.65,"close":46.8,"volume":3084951,"rsi_14":40.0,"sma_20":49.23,"sma_60":48.97,"sma_120":49.23},{"date":"2025-05-20","open":46.66,"high":46.72,"low":46.59,"close":46.72,"volume":9260911,"rsi_14":32.88,"sma_20":49.21,"sma_60":48.97,"sma_120":49.22},{"date":"2025-05-21","open":46.57,"high":46.62,"low":46.5,"close":46.51,"volume":4797340,"rsi_14":32.65,"sma_20":49.19,"sma_60":48.97,"sma_120":49.21},{"date":"2025-05-22","open":46.51,"high":46.61,"low":46.49,"close":46.58,"volume":3953574,"rsi_14":38.46,"sma_20":49.17,"sma_60":48.96,"sma_120":49.2},{"date":"2025-05-23","open":46.77,"high":46.79,"low":46.71,"close":46.78,"volume":2850454,"rsi_14":46.34,"sma_20":49.15,"sma_60":48.95,"sma_120":49.19},{"date":"2025-05-27","open":46.91,"high":46.96,"low":46.87,"close":46.94,"volume":4533809,"rsi_14":51.11,"sma_20":49.15,"sma_60":48.95,"sma_120":49.18},{"date":"2025-05-28","open":46.91,"high":46.97,"low":46.89,"close":46.96,"volume":3201114,"rsi_14":46.99,"sma_20":49.14,"sma_60":48.95,"sma_120":49.16},{"date":"2025-05-29","open":47.0,"high":47.08,"low":46.96,"close":47.04,"volume":3087901,"rsi_14":57.33,"sma_20":49.13,"sma_60":48.96,"sma_120":49.16},{"date":"2025-05-30","open":46.89,"high":47.1,"low":46.89,"close":47.1,"volume":3054065,"rsi_14":58.71,"sma_20":49.14,"sma_60":48.97,"sma_120":49.15},{"date":"2025-06-02","open":47.01,"high":47.08,"low":47.0,"close":47.06,"volume":4763671,"rsi_14":61.07,"sma_20":49.14,"sma_60":48.98,"sma_120":49.14},{"date":"2025-06-03","open":47.09,"high":47.1,"low":47.01,"close":47.06,"volume":2928706,"rsi_14":62.76,"sma_20":49.14,"sma_60":49.0,"sma_120":49.12},{"date":"2025-06-04","open":47.02,"high":47.1,"low":47.02,"close":47.09,"volume":6347933,"rsi_14":67.63,"sma_20":49.15,"sma_60":49.01,"sma_120":49.11},{"date":"2025-06-05","open":47.01,"high":47.03,"low":46.92,"close":46.95,"volume":4655511,"rsi_14":54.89,"sma_20":49.14,"sma_60":49.03,"sma_120":49.1},{"date":"2025-06-06","open":46.97,"high":47.01,"low":46.94,"close":46.97,"volume":7781068,"rsi_14":54.89,"sma_20":49.14,"sma_60":49.04,"sma_120":49.09},{"date":"2025-06-09","open":46.96,"high":47.04,"low":46.94,"close":47.04,"volume":4632278,"rsi_14":55.56,"sma_20":49.14,"sma_60":49.05,"sma_120":49.08},{"date":"2025-06-10","open":47.11,"high":47.15,"low":47.09,"close":47.14,"volume":5673710,"rsi_14":62.04,"sma_20":49.16,"sma_60":49.07,"sma_120":49.08},{"date":"2025-06-11","open":47.09,"high":47.14,"low":47.08,"close":47.13,"volume":4413678,"rsi_14":73.28,"sma_20":49.19,"sma_60":49.08,"sma_120":49.07},{"date":"2025-06-12","open":47.21,"high":47.24,"low":47.2,"close":47.23,"volume":2978717,"rsi_14":74.17,"sma_20":49.22,"sma_60":49.1,"sma_120":49.06},{"date":"2025-06-13","open":47.16,"high":47.16,"low":47.02,"close":47.08,"volume":2979483,"rsi_14":59.13,"sma_20":49.23,"sma_60":49.11,"sma_120":49.05},{"date":"2025-06-16","open":47.06,"high":47.15,"low":47.03,"close":47.05,"volume":2603987,"rsi_14":50.5,"sma_20":49.24,"sma_60":49.12,"sma_120":49.05},{"date":"2025-06-17","open":47.07,"high":47.11,"low":47.04,"close":47.09,"volume":2930495,"rsi_14":51.46,"sma_20":49.25,"sma_60":49.13,"sma_120":49.04},{"date":"2025-06-18","open":47.15,"high":47.24,"low":47.14,"close":47.18,"volume":2694511,"rsi_14":51.92,"sma_20":49.27,"sma_60":49.14,"sma_120":49.04},{"date":"2025-06-20","open":47.16,"high":47.22,"low":47.14,"close":47.18,"volume":2843813,"rsi_14":48.45,"sma_20":49.3,"sma_60":49.15,"sma_120":49.04},{"date":"2025-06-23","open":47.23,"high":47.27,"low":47.21,"close":47.22,"volume":2850502,"rsi_14":59.3,"sma_20":49.33,"sma_60":49.17,"sma_120":49.04},{"date":"2025-06-24","open":47.18,"high":47.24,"low":47.14,"close":47.23,"volume":3034278,"rsi_14":59.77,"sma_20":49.35,"sma_60":49.18,"sma_120":49.05},{"date":"2025-06-25","open":47.14,"high":47.19,"low":47.12,"close":47.19,"volume":2676882,"rsi_14":55.68,"sma_20":49.35,"sma_60":49.19,"sma_120":49.05},{"date":"2025-06-26","open":47.21,"high":47.24,"low":47.17,"close":47.23,"volume":2793110,"rsi_14":69.23,"sma_20":49.36,"sma_60":49.2,"sma_120":49.05},{"date":"2025-06-27","open":47.16,"high":47.25,"low":47.15,"close":47.22,"volume":3017304,"rsi_14":66.67,"sma_20":49.37,"sma_60":49.21,"sma_120":49.06},{"date":"2025-06-30","open":47.23,"high":47.26,"low":47.19,"close":47.26,"volume":3777521,"rsi_14":65.33,"sma_20":49.37,"sma_60":49.23,"sma_120":49.06},{"date":"2025-07-01","open":47.31,"high":47.34,"low":47.27,"close":47.31,"volume":5927898,"rsi_14":54.93,"sma_20":49.38,"sma_60":49.23,"sma_120":49.07},{"date":"2025-07-02","open":47.13,"high":47.17,"low":47.1,"close":47.15,"volume":4041153,"rsi_14":45.35,"sma_20":49.38,"sma_60":49.24,"sma_120":49.07},{"date":"2025-07-03","open":47.17,"high":47.24,"low":47.17,"close":47.23,"volume":3923535,"rsi_14":43.37,"sma_20":49.38,"sma_60":49.24,"sma_120":49.07},{"date":"2025-07-07","open":47.18,"high":47.18,"low":47.14,"close":47.17,"volume":4801874,"rsi_14":49.32,"sma_20":49.39,"sma_60":49.25,"sma_120":49.08},{"date":"2025-07-08","open":47.06,"high":47.06,"low":47.02,"close":47.06,"volume":2731783,"rsi_14":43.9,"sma_20":49.39,"sma_60":49.26,"sma_120":49.09},{"date":"2025-07-09","open":47.07,"high":47.15,"low":47.07,"close":47.14,"volume":2730949,"rsi_14":47.13,"sma_20":49.39,"sma_60":49.26,"sma_120":49.09},{"date":"2025-07-10","open":47.09,"high":47.1,"low":47.04,"close":47.1,"volume":3399231,"rsi_14":38.55,"sma_20":49.38,"sma_60":49.27,"sma_120":49.1},{"date":"2025-07-11","open":47.0,"high":47.01,"low":46.96,"close":46.98,"volume":2493151,"rsi_14":33.68,"sma_20":49.37,"sma_60":49.27,"sma_120":49.1},{"date":"2025-07-14","open":46.93,"high":46.98,"low":46.92,"close":46.98,"volume":2452754,"rsi_14":30.77,"sma_20":49.35,"sma_60":49.27,"sma_120":49.1},{"date":"2025-07-15","open":47.08,"high":47.09,"low":46.96,"close":46.99,"volume":2821546,"rsi_14":30.77,"sma_20":49.34,"sma_60":49.27,"sma_120":49.1},{"date":"2025-07-16","open":47.03,"high":47.11,"low":47.03,"close":47.1,"volume":3626786,"rsi_14":40.4,"sma_20":49.33,"sma_60":49.27,"sma_120":49.11},{"date":"2025-07-17","open":47.07,"high":47.12,"low":47.05,"close":47.08,"volume":3794492,"rsi_14":36.08,"sma_20":49.33,"sma_60":49.27,"sma_120":49.11},{"date":"2025-07-18","open":47.05,"high":47.08,"low":47.03,"close":47.06,"volume":2807957,"rsi_14":36.08,"sma_20":49.32,"sma_60":49.27,"sma_120":49.11},{"date":"2025-07-21","open":47.2,"high":47.27,"low":47.2,"close":47.21,"volume":3186397,"rsi_14":42.59,"sma_20":49.31,"sma_60":49.27,"sma_120":49.11},{"date":"2025-07-22","open":47.23,"high":47.3,"low":47.23,"close":47.25,"volume":2726110,"rsi_14":47.17,"sma_20":49.31,"sma_60":49.27,"sma_120":49.12},{"date":"2025-07-23","open":47.19,"high":47.22,"low":47.07,"close":47.09,"volume":3055975,"rsi_14":46.73,"sma_20":49.3,"sma_60":49.27,"sma_120":49.12},{"date":"2025-07-24","open":46.96,"high":47.02,"low":46.96,"close":47.01,"volume":3469368,"rsi_14":39.25,"sma_20":49.28,"sma_60":49.26,"sma_120":49.12},{"date":"2025-07-25","open":47.03,"high":47.13,"low":47.03,"close":47.11,"volume":3209358,"rsi_14":47.32,"sma_20":49.27,"sma_60":49.26,"sma_120":49.12},{"date":"2025-07-28","open":47.15,"high":47.2,"low":47.15,"close":47.17,"volume":3389768,"rsi_14":55.66,"sma_20":49.26,"sma_60":49.25,"sma_120":49.12},{"date":"2025-07-29","open":47.0,"high":47.11,"low":47.0,"close":47.11,"volume":3689059,"rsi_14":54.37,"sma_20":49.26,"sma_60":49.25,"sma_120":49.12},{"date":"2025-07-30","open":47.05,"high":47.1,"low":47.03,"close":47.05,"volume":4707805,"rsi_14":53.85,"sma_20":49.25,"sma_60":49.26,"sma_120":49.12},{"date":"2025-07-31","open":47.1,"high":47.13,"low":47.08,"close":47.09,"volume":4303528,"rsi_14":62.5,"sma_20":49.25,"sma_60":49.26,"sma_120":49.12},{"date":"2025-08-01","open":47.22,"high":47.29,"low":47.2,"close":47.26,"volume":3401070,"rsi_14":64.88,"sma_20":49.25,"sma_60":49.26,"sma_120":49.12},{"date":"2025-08-04","open":47.25,"high":47.31,"low":47.22,"close":47.31,"volume":2928096,"rsi_14":66.36,"sma_20":49.26,"sma_60":49.26,"sma_120":49.12},{"date":"2025-08-05","open":47.25,"high":47.33,"low":47.25,"close":47.31,"volume":5914300,"rsi_14":62.11,"sma_20":49.28,"sma_60":49.27,"sma_120":49.12},{"date":"2025-08-06","open":47.27,"high":47.28,"low":47.17,"close":47.26,"volume":2624281,"rsi_14":60.82,"sma_20":49.28,"sma_60":49.27,"sma_120":49.13},{"date":"2025-08-07","open":47.25,"high":47.3,"low":47.25,"close":47.28,"volume":2354850,"rsi_14":62.89,"sma_20":49.29,"sma_60":49.28,"sma_120":49.13},{"date":"2025-08-08","open":47.22,"high":47.23,"low":47.18,"close":47.2,"volume":2448688,"rsi_14":50.56,"sma_20":49.31,"sma_60":49.29,"sma_120":49.13},{"date":"2025-08-11","open":47.18,"high":47.21,"low":47.17,"close":47.19,"volume":2528327,"rsi_14":47.13,"sma_20":49.32,"sma_60":49.29,"sma_120":49.13},{"date":"2025-08-12","open":47.11,"high":47.13,"low":47.05,"close":47.13,"volume":2792029,"rsi_14":53.95,"sma_20":49.33,"sma_60":49.3,"sma_120":49.14},{"date":"2025-08-13","open":47.2,"high":47.28,"low":47.2,"close":47.28,"volume":2937549,"rsi_14":67.86,"sma_20":49.34,"sma_60":49.3,"sma_120":49.14},{"date":"2025-08-14","open":47.18,"high":47.2,"low":47.14,"close":47.17,"volume":2513736,"rsi_14":54.12,"sma_20":49.34,"sma_60":49.31,"sma_120":49.14},{"date":"2025-08-15","open":47.07,"high":47.07,"low":46.98,"close":46.99,"volume":2654819,"rsi_14":41.24,"sma_20":49.34,"sma_60":49.31,"sma_120":49.14},{"date":"2025-08-18","open":47.01,"high":47.04,"low":46.98,"close":47.02,"volume":2772775,"rsi_14":39.36,"sma_20":49.33,"sma_60":49.31,"sma_120":49.14},{"date":"2025-08-19","open":47.05,"high":47.11,"low":47.05,"close":47.08,"volume":2756418,"rsi_14":45.74,"sma_20":49.32,"sma_60":49.32,"sma_120":49.14},{"date":"2025-08-20","open":47.08,"high":47.16,"low":47.08,"close":47.15,"volume":2884957,"rsi_14":47.42,"sma_20":49.33,"sma_60":49.32,"sma_120":49.14},{"date":"2025-08-21","open":47.08,"high":47.08,"low":47.02,"close":47.05,"volume":2556156,"rsi_14":39.3,"sma_20":49.33,"sma_60":49.32,"sma_120":49.14},{"date":"2025-08-22","open":47.06,"high":47.17,"low":47.05,"close":47.13,"volume":2540756,"rsi_14":40.78,"sma_20":49.33,"sma_60":49.32,"sma_120":49.14},{"date":"2025-08-25","open":47.03,"high":47.05,"low":46.99,"close":47.03,"volume":2567444,"rsi_14":37.17,"sma_20":49.32,"sma_60":49.32,"sma_120":49.14},{"date":"2025-08-26","open":47.07,"high":47.14,"low":47.06,"close":47.11,"volume":4275644,"rsi_14":43.1,"sma_20":49.32,"sma_60":49.32,"sma_120":49.14},{"date":"2025-08-27","open":47.06,"high":47.14,"low":47.05,"close":47.12,"volume":3298205,"rsi_14":42.61,"sma_20":49.32,"sma_60":49.31,"sma_120":49.15},{"date":"2025-08-28","open":47.12,"high":47.18,"low":47.12,"close":47.16,"volume":4082174,"rsi_14":47.75,"sma_20":49.31,"sma_60":49.31,"sma_120":49.16},{"date":"2025-08-29","open":47.14,"high":47.17,"low":47.12,"close":47.16,"volume":2840080,"rsi_14":48.62,"sma_20":49.31,"sma_60":49.31,"sma_120":49.16},{"date":"2025-09-02","open":46.94,"high":46.97,"low":46.92,"close":46.96,"volume":3210989,"rsi_14":39.55,"sma_20":49.29,"sma_60":49.31,"sma_120":49.17},{"date":"2025-09-03","open":47.04,"high":47.12,"low":47.02,"close":47.1,"volume":3030643,"rsi_14":38.64,"sma_20":49.27,"sma_60":49.31,"sma_120":49.17},{"date":"2025-09-04","open":47.2,"high":47.22,"low":47.15,"close":47.2,"volume":4420347,"rsi_14":47.33,"sma_20":49.26,"sma_60":49.31,"sma_120":49.18},{"date":"2025-09-05","open":47.35,"high":47.38,"low":47.33,"close":47.35,"volume":3420449,"rsi_14":60.16,"sma_20":49.26,"sma_60":49.31,"sma_120":49.19},{"date":"2025-09-08","open":47.39,"high":47.41,"low":47.37,"close":47.39,"volume":3189509,"rsi_14":60.47,"sma_20":49.26,"sma_60":49.31,"sma_120":49.2},{"date":"2025-09-09","open":47.37,"high":47.4,"low":47.33,"close":47.37,"volume":3571984,"rsi_14":57.6,"sma_20":49.27,"sma_60":49.31,"sma_120":49.2},{"date":"2025-09-10","open":47.37,"high":47.44,"low":47.37,"close":47.42,"volume":3377078,"rsi_14":57.26,"sma_20":49.28,"sma_60":49.31,"sma_120":49.21},{"date":"2025-09-11","open":47.42,"high":47.48,"low":47.4,"close":47.45,"volume":3375892,"rsi_14":63.25,"sma_20":49.28,"sma_60":49.32,"sma_120":49.22},{"date":"2025-09-12","open":47.33,"high":47.36,"low":47.3,"close":47.36,"volume":3116704,"rsi_14":55.46,"sma_20":49.28,"sma_60":49.32,"sma_120":49.22},{"date":"2025-09-15","open":47.36,"high":47.43,"low":47.36,"close":47.41,"volume":3238792,"rsi_14":62.28,"sma_20":49.3,"sma_60":49.32,"sma_120":49.23},{"date":"2025-09-16","open":47.38,"high":47.43,"low":47.38,"close":47.42,"volume":4997486,"rsi_14":59.81,"sma_20":49.32,"sma_60":49.32,"sma_120":49.24},{"date":"2025-09-17","open":47.44,"high":47.53,"low":47.38,"close":47.41,"volume":4345265,"rsi_14":58.88,"sma_20":49.33,"sma_60":49.32,"sma_120":49.24},{"date":"2025-09-18","open":47.34,"high":47.36,"low":47.3,"close":47.34,"volume":3150003,"rsi_14":53.64,"sma_20":49.33,"sma_60":49.32,"sma_120":49.25},{"date":"2025-09-19","open":47.35,"high":47.35,"low":47.31,"close":47.34,"volume":3394240,"rsi_14":53.64,"sma_20":49.34,"sma_60":49.32,"sma_120":49.26},{"date":"2025-09-22","open":47.34,"high":47.36,"low":47.32,"close":47.34,"volume":2928983,"rsi_14":74.68,"sma_20":49.35,"sma_60":49.32,"sma_120":49.26},{"date":"2025-09-23","open":47.34,"high":47.35,"low":47.32,"close":47.33,"volume":4355152,"rsi_14":68.18,"sma_20":49.36,"sma_60":49.31,"sma_120":49.26},{"date":"2025-09-24","open":47.32,"high":47.35,"low":47.31,"close":47.33,"volume":3240668,"rsi_14":61.82,"sma_20":49.36,"sma_60":49.31,"sma_120":49.27},{"date":"2025-09-25","open":47.29,"high":47.32,"low":47.25,"close":47.3,"volume":3324766,"rsi_14":44.19,"sma_20":49.37,"sma_60":49.31,"sma_120":49.27},{"date":"2025-09-26","open":47.33,"high":47.39,"low":47.32,"close":47.34,"volume":2890897,"rsi_14":44.19,"sma_20":49.37,"sma_60":49.31,"sma_120":49.27},{"date":"2025-09-29","open":47.32,"high":47.41,"low":47.31,"close":47.4,"volume":6673319,"rsi_14":53.19,"sma_20":49.38,"sma_60":49.31,"sma_120":49.28},{"date":"2025-09-30","open":47.4,"high":47.44,"low":47.39,"close":47.41,"volume":5700095,"rsi_14":47.62,"sma_20":49.4,"sma_60":49.32,"sma_120":49.28},{"date":"2025-10-01","open":47.43,"high":47.47,"low":47.41,"close":47.43,"volume":4538053,"rsi_14":36.17,"sma_20":49.41,"sma_60":49.32,"sma_120":49.29},{"date":"2025-10-02","open":47.4,"high":47.48,"low":47.38,"close":47.46,"volume":3724224,"rsi_14":50.0,"sma_20":49.42,"sma_60":49.32,"sma_120":49.29},{"date":"2025-10-03","open":47.51,"high":47.52,"low":47.46,"close":47.46,"volume":4188236,"rsi_14":42.86,"sma_20":49.42,"sma_60":49.32,"sma_120":49.3},{"date":"2025-10-06","open":47.38,"high":47.39,"low":47.34,"close":47.35,"volume":3641351,"rsi_14":31.11,"sma_20":49.41,"sma_60":49.33,"sma_120":49.3},{"date":"2025-10-07","open":47.35,"high":47.43,"low":47.35,"close":47.39,"volume":3256812,"rsi_14":37.5,"sma_20":49.41,"sma_60":49.33,"sma_120":49.3},{"date":"2025-10-08","open":47.53,"high":47.54,"low":47.49,"close":47.52,"volume":3465070,"rsi_14":57.41,"sma_20":49.41,"sma_60":49.34,"sma_120":49.3},{"date":"2025-10-09","open":47.49,"high":47.49,"low":47.44,"close":47.45,"volume":4422803,"rsi_14":50.82,"sma_20":49.4,"sma_60":49.34,"sma_120":49.3},{"date":"2025-10-10","open":47.52,"high":47.66,"low":47.52,"close":47.65,"volume":2891674,"rsi_14":63.41,"sma_20":49.41,"sma_60":49.35,"sma_120":49.31},{"date":"2025-10-13","open":47.63,"high":47.7,"low":47.63,"close":47.7,"volume":2645413,"rsi_14":66.28,"sma_20":49.42,"sma_60":49.35,"sma_120":49.31},{"date":"2025-10-14","open":47.69,"high":47.78,"low":47.67,"close":47.75,"volume":4724356,"rsi_14":68.13,"sma_20":49.44,"sma_60":49.36,"sma_120":49.32},{"date":"2025-10-15","open":47.77,"high":47.84,"low":47.77,"close":47.8,"volume":3847116,"rsi_14":72.34,"sma_20":49.45,"sma_60":49.37,"sma_120":49.32},{"date":"2025-10-16","open":47.79,"high":47.92,"low":47.79,"close":47.91,"volume":4518641,"rsi_14":74.26,"sma_20":49.48,"sma_60":49.38,"sma_120":49.32},{"date":"2025-10-17","open":47.85,"high":47.87,"low":47.81,"close":47.83,"volume":3291684,"rsi_14":66.99,"sma_20":49.5,"sma_60":49.39,"sma_120":49.33},{"date":"2025-10-20","open":47.86,"high":47.88,"low":47.82,"close":47.87,"volume":2934549,"rsi_14":67.92,"sma_20":49.52,"sma_60":49.4,"sma_120":49.33},{"date":"2025-10-21","open":47.92,"high":47.93,"low":47.9,"close":47.91,"volume":3498183,"rsi_14":74.51,"sma_20":49.54,"sma_60":49.41,"sma_120":49.33},{"date":"2025-10-22","open":47.92,"high":47.95,"low":47.9,"close":47.94,"volume":4784122,"rsi_14":74.51,"sma_20":49.57,"sma_60":49.42,"sma_120":49.34},{"date":"2025-10-23","open":47.9,"high":47.91,"low":47.87,"close":47.88,"volume":3650608,"rsi_14":70.37,"sma_20":49.6,"sma_60":49.43,"sma_120":49.34},{"date":"2025-10-24","open":47.86,"high":47.86,"low":47.81,"close":47.81,"volume":3445040,"rsi_14":73.08,"sma_20":49.62,"sma_60":49.43,"sma_120":49.35},{"date":"2025-10-27","open":47.86,"high":47.9,"low":47.83,"close":47.9,"volume":3279969,"rsi_14":74.31,"sma_20":49.64,"sma_60":49.44,"sma_120":49.35},{"date":"2025-10-28","open":47.91,"high":47.96,"low":47.89,"close":47.93,"volume":3381859,"rsi_14":71.72,"sma_20":49.66,"sma_60":49.45,"sma_120":49.36},{"date":"2025-10-29","open":47.93,"high":47.94,"low":47.78,"close":47.79,"volume":3932959,"rsi_14":66.98,"sma_20":49.68,"sma_60":49.45,"sma_120":49.36},{"date":"2025-10-30","open":47.75,"high":47.83,"low":47.74,"close":47.82,"volume":3179242,"rsi_14":60.23,"sma_20":49.7,"sma_60":49.46,"sma_120":49.37},{"date":"2025-10-31","open":47.85,"high":47.89,"low":47.83,"close":47.88,"volume":3555011,"rsi_14":60.67,"sma_20":49.72,"sma_60":49.47,"sma_120":49.37},{"date":"2025-11-03","open":47.85,"high":47.87,"low":47.8,"close":47.84,"volume":3721723,"rsi_14":49.49,"sma_20":49.74,"sma_60":49.47,"sma_120":49.38},{"date":"2025-11-04","open":47.83,"high":47.86,"low":47.8,"close":47.8,"volume":3439382,"rsi_14":44.33,"sma_20":49.75,"sma_60":49.48,"sma_120":49.39},{"date":"2025-11-05","open":47.8,"high":47.82,"low":47.74,"close":47.76,"volume":9603653,"rsi_14":35.56,"sma_20":49.76,"sma_60":49.48,"sma_120":49.39},{"date":"2025-11-06","open":47.79,"high":47.82,"low":47.78,"close":47.78,"volume":3294172,"rsi_14":40.48,"sma_20":49.77,"sma_60":49.49,"sma_120":49.4},{"date":"2025-11-07","open":47.75,"high":47.78,"low":47.73,"close":47.76,"volume":2830599,"rsi_14":36.59,"sma_20":49.77,"sma_60":49.49,"sma_120":49.4},{"date":"2025-11-10","open":47.76,"high":47.8,"low":47.75,"close":47.78,"volume":2876081,"rsi_14":35.0,"sma_20":49.77,"sma_60":49.5,"sma_120":49.4},{"date":"2025-11-11","open":47.82,"high":47.85,"low":47.81,"close":47.85,"volume":2360380,"rsi_14":38.1,"sma_20":49.77,"sma_60":49.51,"sma_120":49.41},{"date":"2025-11-12","open":47.84,"high":47.87,"low":47.82,"close":47.85,"volume":3261571,"rsi_14":41.03,"sma_20":49.77,"sma_60":49.52,"sma_120":49.42},{"date":"2025-11-13","open":47.76,"high":47.79,"low":47.73,"close":47.74,"volume":4006775,"rsi_14":38.55,"sma_20":49.76,"sma_60":49.52,"sma_120":49.42},{"date":"2025-11-14","open":47.69,"high":47.72,"low":47.61,"close":47.61,"volume":3091694,"rsi_14":26.44,"sma_20":49.74,"sma_60":49.53,"sma_120":49.42},{"date":"2025-11-17","open":47.63,"high":47.67,"low":47.63,"close":47.65,"volume":3131423,"rsi_14":27.27,"sma_20":49.72,"sma_60":49.53,"sma_120":49.43},{"date":"2025-11-18","open":47.7,"high":47.71,"low":47.63,"close":47.65,"volume":3253140,"rsi_14":32.43,"sma_20":49.7,"sma_60":49.53,"sma_120":49.43},{"date":"2025-11-19","open":47.68,"high":47.68,"low":47.57,"close":47.6,"volume":3547820,"rsi_14":27.63,"sma_20":49.68,"sma_60":49.54,"sma_120":49.43},{"date":"2025-11-20","open":47.58,"high":47.63,"low":47.58,"close":47.61,"volume":5215581,"rsi_14":22.54,"sma_20":49.66,"sma_60":49.54,"sma_120":49.43},{"date":"2025-11-21","open":47.7,"high":47.72,"low":47.67,"close":47.71,"volume":2898015,"rsi_14":39.39,"sma_20":49.65,"sma_60":49.55,"sma_120":49.43},{"date":"2025-11-24","open":47.67,"high":47.72,"low":47.67,"close":47.67,"volume":3381874,"rsi_14":39.39,"sma_20":49.63,"sma_60":49.55,"sma_120":49.43},{"date":"2025-11-25","open":47.74,"high":47.81,"low":47.7,"close":47.79,"volume":4413743,"rsi_14":52.0,"sma_20":49.62,"sma_60":49.56,"sma_120":49.44},{"date":"2025-11-26","open":47.74,"high":47.81,"low":47.73,"close":47.81,"volume":3325937,"rsi_14":52.0,"sma_20":49.61,"sma_60":49.57,"sma_120":49.44},{"date":"2025-11-28","open":47.81,"high":47.82,"low":47.76,"close":47.79,"volume":1959042,"rsi_14":52.0,"sma_20":49.61,"sma_60":49.58,"sma_120":49.44},{"date":"2025-12-01","open":47.66,"high":47.67,"low":47.62,"close":47.64,"volume":3522207,"rsi_14":37.37,"sma_20":49.58,"sma_60":49.58,"sma_120":49.44},{"date":"2025-12-02","open":47.6,"high":47.66,"low":47.6,"close":47.66,"volume":3445070,"rsi_14":34.04,"sma_20":49.57,"sma_60":49.57,"sma_120":49.44},{"date":"2025-12-03","open":47.66,"high":47.7,"low":47.66,"close":47.69,"volume":4371250,"rsi_14":36.08,"sma_20":49.56,"sma_60":49.57,"sma_120":49.44},{"date":"2025-12-04","open":47.68,"high":47.68,"low":47.63,"close":47.64,"volume":3234569,"rsi_14":38.89,"sma_20":49.55,"sma_60":49.57,"sma_120":49.44},{"date":"2025-12-05","open":47.63,"high":47.65,"low":47.56,"close":47.58,"volume":2717730,"rsi_14":41.67,"sma_20":49.53,"sma_60":49.57,"sma_120":49.44},{"date":"2025-12-08","open":47.5,"high":47.51,"low":47.41,"close":47.46,"volume":3382959,"rsi_14":33.7,"sma_20":49.51,"sma_60":49.57,"sma_120":49.44},{"date":"2025-12-09","open":47.47,"high":47.51,"low":47.45,"close":47.5,"volume":3248439,"rsi_14":36.46,"sma_20":49.49,"sma_60":49.56,"sma_120":49.44},{"date":"2025-12-10","open":47.44,"high":47.5,"low":47.4,"close":47.49,"volume":4317539,"rsi_14":38.04,"sma_20":49.47,"sma_60":49.56,"sma_120":49.44},{"date":"2025-12-11","open":47.5,"high":47.52,"low":47.47,"close":47.48,"volume":3765224,"rsi_14":36.96,"sma_20":49.44,"sma_60":49.55,"sma_120":49.44},{"date":"2025-12-12","open":47.43,"high":47.47,"low":47.42,"close":47.45,"volume":3032659,"rsi_14":28.24,"sma_20":49.42,"sma_60":49.55,"sma_120":49.44},{"date":"2025-12-15","open":47.52,"high":47.56,"low":47.5,"close":47.5,"volume":3125890,"rsi_14":33.72,"sma_20":49.41,"sma_60":49.55,"sma_120":49.43},{"date":"2025-12-16","open":47.48,"high":47.57,"low":47.47,"close":47.56,"volume":3252204,"rsi_14":27.85,"sma_20":49.4,"sma_60":49.55,"sma_120":49.43},{"date":"2025-12-17","open":47.54,"high":47.57,"low":47.52,"close":47.56,"volume":3516827,"rsi_14":25.97,"sma_20":49.39,"sma_60":49.55,"sma_120":49.43},{"date":"2025-12-18","open":47.54,"high":47.57,"low":47.52,"close":47.56,"volume":4391397,"rsi_14":11.7,"sma_20":49.34,"sma_60":49.53,"sma_120":49.42},{"date":"2025-12-19","open":47.49,"high":47.51,"low":47.44,"close":47.46,"volume":5625246,"rsi_14":12.82,"sma_20":49.27,"sma_60":49.51,"sma_120":49.41},{"date":"2025-12-22","open":47.53,"high":47.54,"low":47.43,"close":47.46,"volume":16120631,"rsi_14":11.69,"sma_20":49.21,"sma_60":49.49,"sma_120":49.4},{"date":"2025-12-23","open":47.49,"high":47.57,"low":47.49,"close":47.55,"volume":6903534,"rsi_14":15.53,"sma_20":49.15,"sma_60":49.47,"sma_120":49.39},{"date":"2025-12-24","open":47.61,"high":47.64,"low":47.59,"close":47.64,"volume":3565287,"rsi_14":20.61,"sma_20":49.09,"sma_60":49.46,"sma_120":49.39},{"date":"2025-12-26","open":47.66,"high":47.69,"low":47.63,"close":47.64,"volume":4713255,"rsi_14":21.52,"sma_20":49.02,"sma_60":49.44,"sma_120":49.38},{"date":"2025-12-29","open":47.58,"high":47.62,"low":47.57,"close":47.59,"volume":4936256,"rsi_14":22.52,"sma_20":48.96,"sma_60":49.42,"sma_120":49.37},{"date":"2025-12-30","open":47.59,"high":47.62,"low":47.58,"close":47.6,"volume":4568487,"rsi_14":20.95,"sma_20":48.91,"sma_60":49.4,"sma_120":49.36},{"date":"2025-12-31","open":47.56,"high":47.61,"low":47.54,"close":47.55,"volume":4715310,"rsi_14":20.26,"sma_20":48.86,"sma_60":49.39,"sma_120":49.36},{"date":"2026-01-02","open":47.56,"high":47.58,"low":47.52,"close":47.54,"volume":3941761,"rsi_14":20.26,"sma_20":48.8,"sma_60":49.37,"sma_120":49.35},{"date":"2026-01-05","open":47.59,"high":47.61,"low":47.56,"close":47.6,"volume":4775074,"rsi_14":24.2,"sma_20":48.75,"sma_60":49.35,"sma_120":49.35},{"date":"2026-01-06","open":47.65,"high":47.67,"low":47.63,"close":47.66,"volume":4428744,"rsi_14":24.68,"sma_20":48.7,"sma_60":49.34,"sma_120":49.34},{"date":"2026-01-07","open":47.73,"high":47.79,"low":47.73,"close":47.75,"volume":4035953,"rsi_14":26.09,"sma_20":48.67,"sma_60":49.32,"sma_120":49.33},{"date":"2026-01-08","open":47.7,"high":47.75,"low":47.69,"close":47.75,"volume":10244937,"rsi_14":26.09,"sma_20":48.64,"sma_60":49.3,"sma_120":49.33},{"date":"2026-01-09","open":47.73,"high":47.78,"low":47.71,"close":47.76,"volume":3845957,"rsi_14":65.15,"sma_20":48.6,"sma_60":49.28,"sma_120":49.32},{"date":"2026-01-12","open":47.82,"high":47.83,"low":47.79,"close":47.8,"volume":6228835,"rsi_14":79.66,"sma_20":48.57,"sma_60":49.26,"sma_120":49.31},{"date":"2026-01-13","open":47.72,"high":47.78,"low":47.69,"close":47.76,"volume":22519560,"rsi_14":74.6,"sma_20":48.54,"sma_60":49.24,"sma_120":49.31},{"date":"2026-01-14","open":47.73,"high":47.87,"low":47.73,"close":47.83,"volume":15592469,"rsi_14":73.33,"sma_20":48.5,"sma_60":49.22,"sma_120":49.3},{"date":"2026-01-15","open":47.83,"high":47.86,"low":47.77,"close":47.81,"volume":10402329,"rsi_14":66.04,"sma_20":48.47,"sma_60":49.2,"sma_120":49.3},{"date":"2026-01-16","open":47.79,"high":47.81,"low":47.75,"close":47.76,"volume":6045230,"rsi_14":60.34,"sma_20":48.43,"sma_60":49.18,"sma_120":49.29},{"date":"2026-01-20","open":47.65,"high":47.65,"low":47.55,"close":47.61,"volume":6549266,"rsi_14":51.47,"sma_20":48.43,"sma_60":49.15,"sma_120":49.28},{"date":"2026-01-21","open":47.65,"high":47.67,"low":47.61,"close":47.65,"volume":5205457,"rsi_14":53.52,"sma_20":48.44,"sma_60":49.13,"sma_120":49.28},{"date":"2026-01-22","open":47.65,"high":47.71,"low":47.64,"close":47.69,"volume":6067309,"rsi_14":60.87,"sma_20":48.46,"sma_60":49.1,"sma_120":49.27},{"date":"2026-01-23","open":47.69,"high":47.71,"low":47.66,"close":47.67,"volume":4222400,"rsi_14":60.0,"sma_20":48.46,"sma_60":49.08,"sma_120":49.26},{"date":"2026-01-26","open":47.76,"high":47.79,"low":47.74,"close":47.75,"volume":4613200,"rsi_14":60.56,"sma_20":48.47,"sma_60":49.06,"sma_120":49.25},{"date":"2026-01-27","open":47.75,"high":47.78,"low":47.72,"close":47.74,"volume":3737400,"rsi_14":56.06,"sma_20":48.47,"sma_60":49.04,"sma_120":49.25},{"date":"2026-01-28","open":47.79,"high":47.8,"low":47.72,"close":47.73,"volume":7532800,"rsi_14":48.28,"sma_20":48.48,"sma_60":49.02,"sma_120":49.24},{"date":"2026-01-29","open":47.79,"high":47.89,"low":47.77,"close":47.89,"volume":16286400,"rsi_14":59.46,"sma_20":48.49,"sma_60":49.0,"sma_120":49.23},{"date":"2026-01-30","open":47.81,"high":47.83,"low":47.78,"close":47.79,"volume":5732900,"rsi_14":51.81,"sma_20":48.51,"sma_60":48.98,"sma_120":49.22},{"date":"2026-02-02","open":47.8,"high":47.82,"low":47.73,"close":47.76,"volume":6356800,"rsi_14":41.94,"sma_20":48.51,"sma_60":48.96,"sma_120":49.22},{"date":"2026-02-03","open":47.74,"high":47.78,"low":47.72,"close":47.74,"volume":5526000,"rsi_14":42.86,"sma_20":48.51,"sma_60":48.94,"sma_120":49.21},{"date":"2026-02-04","open":47.82,"high":47.84,"low":47.79,"close":47.81,"volume":7418600,"rsi_14":42.86,"sma_20":48.52,"sma_60":48.92,"sma_120":49.2},{"date":"2026-02-05","open":47.84,"high":47.89,"low":47.82,"close":47.87,"volume":5486900,"rsi_14":47.37,"sma_20":48.52,"sma_60":48.9,"sma_120":49.2},{"date":"2026-02-06","open":47.88,"high":47.9,"low":47.85,"close":47.88,"volume":3946200,"rsi_14":50.55,"sma_20":48.52,"sma_60":48.88,"sma_120":49.19},{"date":"2026-02-09","open":47.86,"high":47.9,"low":47.83,"close":47.9,"volume":4837401,"rsi_14":66.67,"sma_20":48.47,"sma_60":49.08,"sma_120":49.26},{"date":"2026-02-10","open":47.97,"high":48.01,"low":47.96,"close":48.01,"volume":8222790,"rsi_14":68.29,"sma_20":48.48,"sma_60":49.06,"sma_120":49.26},{"date":"2026-02-11","open":48.0,"high":48.05,"low":47.98,"close":48.02,"volume":4869972,"rsi_14":66.23,"sma_20":48.49,"sma_60":49.04,"sma_120":49.25},{"date":"2026-02-12","open":48.05,"high":48.13,"low":48.03,"close":48.13,"volume":4839045,"rsi_14":67.09,"sma_20":48.52,"sma_60":49.03,"sma_120":49.24},{"date":"2026-02-13","open":48.18,"high":48.21,"low":48.14,"close":48.14,"volume":3811581,"rsi_14":67.5,"sma_20":48.54,"sma_60":49.01,"sma_120":49.24},{"date":"2026-02-17","open":48.21,"high":48.27,"low":48.2,"close":48.23,"volume":4419871,"rsi_14":70.45,"sma_20":48.57,"sma_60":49.0,"sma_120":49.23},{"date":"2026-02-18","open":48.22,"high":48.25,"low":48.21,"close":48.23,"volume":3511100,"rsi_14":71.43,"sma_20":48.6,"sma_60":48.79,"sma_120":49.16},{"date":"2026-02-19","open":48.24,"high":48.27,"low":48.22,"close":48.26,"volume":3449700,"rsi_14":66.67,"sma_20":48.62,"sma_60":48.78,"sma_120":49.16},{"date":"2026-02-20","open":48.31,"high":48.34,"low":48.28,"close":48.31,"volume":5093307,"rsi_14":78.08,"sma_20":48.65,"sma_60":48.77,"sma_120":49.16},{"date":"2026-02-23","open":48.34,"high":48.4,"low":48.33,"close":48.4,"volume":4219100,"rsi_14":97.06,"sma_20":48.68,"sma_60":48.76,"sma_120":49.16},{"date":"2026-02-24","open":48.41,"high":48.41,"low":48.38,"close":48.41,"volume":6910969,"rsi_14":77.78,"sma_20":48.64,"sma_60":48.98,"sma_120":49.23},{"date":"2026-02-25","open":48.38,"high":48.4,"low":48.36,"close":48.36,"volume":7127952,"rsi_14":71.43,"sma_20":48.66,"sma_60":48.97,"sma_120":49.23},{"date":"2026-02-26","open":48.39,"high":48.43,"low":48.38,"close":48.43,"volume":4441939,"rsi_14":75.0,"sma_20":48.69,"sma_60":48.96,"sma_120":49.23},{"date":"2026-02-27","open":48.48,"high":48.55,"low":48.46,"close":48.52,"volume":4161635,"rsi_14":80.56,"sma_20":48.73,"sma_60":48.95,"sma_120":49.23},{"date":"2026-03-02","open":48.41,"high":48.41,"low":48.33,"close":48.36,"volume":10818999,"rsi_14":72.5,"sma_20":48.75,"sma_60":48.94,"sma_120":49.22},{"date":"2026-03-03","open":48.11,"high":48.27,"low":48.08,"close":48.26,"volume":4969479,"rsi_14":65.87,"sma_20":48.76,"sma_60":48.92,"sma_120":49.22},{"date":"2026-03-04","open":48.24,"high":48.27,"low":48.2,"close":48.2,"volume":6987571,"rsi_14":61.72,"sma_20":48.77,"sma_60":48.91,"sma_120":49.22},{"date":"2026-03-05","open":48.01,"high":48.05,"low":47.94,"close":48.01,"volume":4579581,"rsi_14":50.36,"sma_20":48.77,"sma_60":48.9,"sma_120":49.21},{"date":"2026-03-06","open":47.86,"high":47.95,"low":47.8,"close":47.87,"volume":4512337,"rsi_14":41.43,"sma_20":48.76,"sma_60":48.88,"sma_120":49.2},{"date":"2026-03-09","open":47.73,"high":48.09,"low":47.68,"close":47.94,"volume":5193859,"rsi_14":43.84,"sma_20":48.76,"sma_60":48.86,"sma_120":49.2},{"date":"2026-03-10","open":47.94,"high":48.05,"low":47.88,"close":47.9,"volume":12267376,"rsi_14":38.13,"sma_20":48.76,"sma_60":48.84,"sma_120":49.19},{"date":"2026-03-11","open":47.73,"high":47.79,"low":47.65,"close":47.68,"volume":4795784,"rsi_14":32.5,"sma_20":48.76,"sma_60":48.82,"sma_120":49.18},{"date":"2026-03-12","open":47.59,"high":47.62,"low":47.52,"close":47.52,"volume":5974882,"rsi_14":25.6,"sma_20":48.74,"sma_60":48.8,"sma_120":49.17},{"date":"2026-03-13","open":47.57,"high":47.61,"low":47.44,"close":47.44,"volume":3903203,"rsi_14":20.83,"sma_20":48.71,"sma_60":48.77,"sma_120":49.16},{"date":"2026-03-16","open":47.61,"high":47.69,"low":47.6,"close":47.65,"volume":4299796,"rsi_14":25.7,"sma_20":48.68,"sma_60":48.75,"sma_120":49.16},{"date":"2026-03-17","open":47.7,"high":47.75,"low":47.69,"close":47.73,"volume":4251933,"rsi_14":29.83,"sma_20":48.67,"sma_60":48.73,"sma_120":49.15},{"date":"2026-03-18","open":47.64,"high":47.67,"low":47.54,"close":47.55,"volume":3714610,"rsi_14":23.96,"sma_20":48.63,"sma_60":48.7,"sma_120":49.14},{"date":"2026-03-19","open":47.44,"high":47.62,"low":47.42,"close":47.56,"volume":5778980,"rsi_14":21.08,"sma_20":48.6,"sma_60":48.68,"sma_120":49.13},{"date":"2026-03-20","open":47.5,"high":47.52,"low":47.23,"close":47.25,"volume":5790397,"rsi_14":20.53,"sma_20":48.54,"sma_60":48.65,"sma_120":49.11},{"date":"2026-03-23","open":47.32,"high":47.56,"low":47.32,"close":47.45,"volume":5191912,"rsi_14":29.5,"sma_20":48.49,"sma_60":48.63,"sma_120":49.1},{"date":"2026-03-24","open":47.28,"high":47.38,"low":47.23,"close":47.27,"volume":5434753,"rsi_14":27.83,"sma_20":48.43,"sma_60":48.6,"sma_120":49.09},{"date":"2026-03-25","open":47.54,"high":47.57,"low":47.47,"close":47.52,"volume":4569915,"rsi_14":38.53,"sma_20":48.38,"sma_60":48.58,"sma_120":49.08},{"date":"2026-03-26","open":47.33,"high":47.37,"low":47.18,"close":47.18,"volume":4783867,"rsi_14":35.29,"sma_20":48.31,"sma_60":48.56,"sma_120":49.06},{"date":"2026-03-27","open":47.07,"high":47.16,"low":47.04,"close":47.1,"volume":4602004,"rsi_14":32.22,"sma_20":48.24,"sma_60":48.53,"sma_120":49.05},{"date":"2026-03-30","open":47.26,"high":47.3,"low":47.22,"close":47.23,"volume":4144657,"rsi_14":36.29,"sma_20":48.18,"sma_60":48.51,"sma_120":49.03},{"date":"2026-03-31","open":47.39,"high":47.55,"low":47.34,"close":47.49,"volume":5854006,"rsi_14":46.03,"sma_20":48.14,"sma_60":48.49,"sma_120":49.02},{"date":"2026-04-01","open":47.58,"high":47.6,"low":47.52,"close":47.56,"volume":5137476,"rsi_14":48.54,"sma_20":48.1,"sma_60":48.47,"sma_120":49.01},{"date":"2026-04-02","open":47.47,"high":47.59,"low":47.4,"close":47.51,"volume":4966255,"rsi_14":49.15,"sma_20":48.07,"sma_60":48.45,"sma_120":49.0},{"date":"2026-04-06","open":47.45,"high":47.51,"low":47.42,"close":47.43,"volume":5481832,"rsi_14":42.34,"sma_20":48.04,"sma_60":48.43,"sma_120":48.99},{"date":"2026-04-07","open":47.42,"high":47.5,"low":47.28,"close":47.46,"volume":4446894,"rsi_14":41.01,"sma_20":48.01,"sma_60":48.4,"sma_120":48.97},{"date":"2026-04-08","open":47.9,"high":47.9,"low":47.77,"close":47.82,"volume":4103005,"rsi_14":53.62,"sma_20":48.01,"sma_60":48.4,"sma_120":48.97},{"date":"2026-04-09","open":47.63,"high":47.77,"low":47.58,"close":47.68,"volume":4128539,"rsi_14":50.0,"sma_20":48.0,"sma_60":48.4,"sma_120":48.95},{"date":"2026-04-10","open":47.55,"high":47.58,"low":47.48,"close":47.55,"volume":3209905,"rsi_14":54.15,"sma_20":47.99,"sma_60":48.4,"sma_120":48.94},{"date":"2026-04-13","open":47.5,"high":47.62,"low":47.47,"close":47.59,"volume":4123441,"rsi_14":50.7,"sma_20":48.0,"sma_60":48.39,"sma_120":48.93},{"date":"2026-04-14","open":47.67,"high":47.78,"low":47.62,"close":47.76,"volume":4261883,"rsi_14":59.15,"sma_20":48.0,"sma_60":48.39,"sma_120":48.92},{"date":"2026-04-15","open":47.71,"high":47.73,"low":47.64,"close":47.67,"volume":3575780,"rsi_14":51.01,"sma_20":47.99,"sma_60":48.38,"sma_120":48.91},{"date":"2026-04-16","open":47.74,"high":47.74,"low":47.61,"close":47.64,"volume":4077773,"rsi_14":60.48,"sma_20":47.99,"sma_60":48.38,"sma_120":48.9},{"date":"2026-04-17","open":47.83,"high":47.93,"low":47.81,"close":47.87,"volume":3535596,"rsi_14":68.31,"sma_20":48.0,"sma_60":48.38,"sma_120":48.89},{"date":"2026-04-20","open":47.83,"high":47.83,"low":47.73,"close":47.81,"volume":4067863,"rsi_14":63.64,"sma_20":48.02,"sma_60":48.38,"sma_120":48.88},{"date":"2026-04-21","open":47.84,"high":47.84,"low":47.64,"close":47.65,"volume":4152465,"rsi_14":51.5,"sma_20":48.02,"sma_60":48.37,"sma_120":48.87},{"date":"2026-04-22","open":47.77,"high":47.8,"low":47.7,"close":47.73,"volume":3459690,"rsi_14":54.97,"sma_20":48.04,"sma_60":48.37,"sma_120":48.86},{"date":"2026-04-23","open":47.71,"high":47.73,"low":47.55,"close":47.64,"volume":4038955,"rsi_14":53.71,"sma_20":48.04,"sma_60":48.36,"sma_120":48.85},{"date":"2026-04-24","open":47.63,"high":47.73,"low":47.6,"close":47.72,"volume":3058437,"rsi_14":58.29,"sma_20":48.06,"sma_60":48.36,"sma_120":48.84},{"date":"2026-04-27","open":47.63,"high":47.65,"low":47.56,"close":47.6,"volume":3795032,"rsi_14":53.8,"sma_20":48.08,"sma_60":48.35,"sma_120":48.82},{"date":"2026-04-28","open":47.53,"high":47.57,"low":47.52,"close":47.55,"volume":3585091,"rsi_14":40.79,"sma_20":48.09,"sma_60":48.34,"sma_120":48.81},{"date":"2026-04-29","open":47.52,"high":47.52,"low":47.38,"close":47.41,"volume":3703093,"rsi_14":41.06,"sma_20":48.08,"sma_60":48.33,"sma_120":48.79},{"date":"2026-04-30","open":47.57,"high":47.62,"low":47.54,"close":47.6,"volume":4803652,"rsi_14":51.59,"sma_20":48.09,"sma_60":48.32,"sma_120":48.78},{"date":"2026-05-01","open":47.57,"high":47.7,"low":47.57,"close":47.63,"volume":3955287,"rsi_14":47.83,"sma_20":48.09,"sma_60":48.31,"sma_120":48.76},{"date":"2026-05-04","open":47.58,"high":47.6,"low":47.44,"close":47.5,"volume":4811734,"rsi_14":37.82,"sma_20":48.09,"sma_60":48.3,"sma_120":48.75},{"date":"2026-05-05","open":47.52,"high":47.59,"low":47.5,"close":47.55,"volume":13436216,"rsi_14":42.38,"sma_20":48.08,"sma_60":48.29,"sma_120":48.73},{"date":"2026-05-06","open":47.76,"high":47.82,"low":47.76,"close":47.82,"volume":4694583,"rsi_14":52.0,"sma_20":48.08,"sma_60":48.28,"sma_120":48.72},{"date":"2026-05-07","open":47.86,"high":47.88,"low":47.7,"close":47.74,"volume":6592035,"rsi_14":42.14,"sma_20":48.08,"sma_60":48.28,"sma_120":48.7},{"date":"2026-05-08","open":47.8,"high":47.82,"low":47.75,"close":47.8,"volume":3288119,"rsi_14":45.91,"sma_20":48.08,"sma_60":48.27,"sma_120":48.69},{"date":"2026-05-11","open":47.69,"high":47.72,"low":47.61,"close":47.64,"volume":4378489,"rsi_14":46.2,"sma_20":48.08,"sma_60":48.26,"sma_120":48.67},{"date":"2026-05-12","open":47.51,"high":47.54,"low":47.46,"close":47.47,"volume":4097781,"rsi_14":38.92,"sma_20":48.06,"sma_60":48.25,"sma_120":48.65},{"date":"2026-05-13","open":47.49,"high":47.56,"low":47.47,"close":47.56,"volume":5240053,"rsi_14":44.31,"sma_20":48.05,"sma_60":48.23,"sma_120":48.64},{"date":"2026-05-14","open":47.65,"high":47.69,"low":47.61,"close":47.62,"volume":3702124,"rsi_14":43.81,"sma_20":48.04,"sma_60":48.22,"sma_120":48.62},{"date":"2026-05-15","open":47.33,"high":47.35,"low":47.19,"close":47.23,"volume":9900111,"rsi_14":37.56,"sma_20":48.0,"sma_60":48.2,"sma_120":48.6},{"date":"2026-05-18","open":47.32,"high":47.39,"low":47.28,"close":47.36,"volume":9529648,"rsi_14":42.54,"sma_20":47.98,"sma_60":48.18,"sma_120":48.59},{"date":"2026-05-19","open":47.22,"high":47.3,"low":47.21,"close":47.25,"volume":8658872,"rsi_14":43.18,"sma_20":47.95,"sma_60":48.16,"sma_120":48.46},{"date":"2026-05-20","open":47.36,"high":47.6,"low":47.36,"close":47.58,"volume":11570850,"rsi_14":46.93,"sma_20":47.94,"sma_60":48.14,"sma_120":48.56},{"date":"2026-05-21","open":47.51,"high":47.68,"low":47.48,"close":47.64,"volume":4141506,"rsi_14":50.24,"sma_20":47.93,"sma_60":48.12,"sma_120":48.54},{"date":"2026-05-22","open":47.75,"high":47.77,"low":47.68,"close":47.72,"volume":3985728,"rsi_14":55.37,"sma_20":47.93,"sma_60":48.1,"sma_120":48.53},{"date":"2026-05-26","open":47.84,"high":47.89,"low":47.83,"close":47.89,"volume":5136931,"rsi_14":57.83,"sma_20":47.93,"sma_60":48.09,"sma_120":48.52},{"date":"2026-05-27","open":47.88,"high":47.93,"low":47.84,"close":47.88,"volume":3808984,"rsi_14":51.57,"sma_20":47.95,"sma_60":48.07,"sma_120":48.51},{"date":"2026-05-28","open":47.87,"high":47.98,"low":47.84,"close":47.92,"volume":6352738,"rsi_14":54.81,"sma_20":47.97,"sma_60":48.06,"sma_120":48.39},{"date":"2026-05-29","open":47.94,"high":48.02,"low":47.92,"close":47.99,"volume":5196260,"rsi_14":55.05,"sma_20":47.98,"sma_60":48.06,"sma_120":48.48},{"date":"2026-06-01","open":47.8,"high":47.92,"low":47.75,"close":47.88,"volume":4813742,"rsi_14":53.35,"sma_20":47.99,"sma_60":48.05,"sma_120":48.47},{"date":"2026-06-02","open":47.96,"high":47.99,"low":47.93,"close":47.97,"volume":5114547,"rsi_14":60.48,"sma_20":48.0,"sma_60":48.04,"sma_120":48.46},{"date":"2026-06-03","open":47.9,"high":47.91,"low":47.78,"close":47.8,"volume":5412284,"rsi_14":53.35,"sma_20":48.01,"sma_60":48.04,"sma_120":48.45},{"date":"2026-06-04","open":47.83,"high":47.89,"low":47.83,"close":47.85,"volume":3396550,"rsi_14":52.99,"sma_20":48.01,"sma_60":48.03,"sma_120":48.44},{"date":"2026-06-05","open":47.78,"high":47.82,"low":47.75,"close":47.78,"volume":3847943,"rsi_14":63.75,"sma_20":48.0,"sma_60":48.03,"sma_120":48.43},{"date":"2026-06-08","open":47.8,"high":47.83,"low":47.71,"close":47.72,"volume":3670818,"rsi_14":58.17,"sma_20":47.99,"sma_60":48.02,"sma_120":48.41},{"date":"2026-06-09","open":47.72,"high":47.81,"low":47.7,"close":47.76,"volume":3991303,"rsi_14":63.7,"sma_20":48.0,"sma_60":48.02,"sma_120":48.4},{"date":"2026-06-10","open":47.74,"high":47.77,"low":47.65,"close":47.67,"volume":4975047,"rsi_14":49.18,"sma_20":48.0,"sma_60":48.02,"sma_120":48.38},{"date":"2026-06-11","open":47.8,"high":47.97,"low":47.77,"close":47.95,"volume":4138436,"rsi_14":56.94,"sma_20":48.01,"sma_60":48.02,"sma_120":48.37},{"date":"2026-06-12","open":47.97,"high":48.05,"low":47.94,"close":48.03,"volume":3987925,"rsi_14":56.94,"sma_20":48.03,"sma_60":48.02,"sma_120":48.36},{"date":"2026-06-15","open":48.1,"high":48.12,"low":48.01,"close":48.04,"volume":10911857,"rsi_14":51.56,"sma_20":48.06,"sma_60":48.02,"sma_120":48.35},{"date":"2026-06-16","open":48.12,"high":48.14,"low":48.09,"close":48.1,"volume":3576494,"rsi_14":54.14,"sma_20":48.09,"sma_60":48.03,"sma_120":48.34},{"date":"2026-06-17","open":48.17,"high":48.21,"low":48.07,"close":48.08,"volume":6469994,"rsi_14":51.91,"sma_20":48.13,"sma_60":48.04,"sma_120":48.33},{"date":"2026-06-18","open":48.14,"high":48.17,"low":48.11,"close":48.12,"volume":3316800,"rsi_14":50.78,"sma_20":48.15,"sma_60":48.04,"sma_120":48.32},{"date":"2026-06-22","open":48.08,"high":48.09,"low":48.04,"close":48.04,"volume":4196315,"rsi_14":57.02,"sma_20":48.17,"sma_60":48.05,"sma_120":48.29},{"date":"2026-06-23","open":48.13,"high":48.19,"low":48.13,"close":48.15,"volume":3574727,"rsi_14":57.76,"sma_20":48.18,"sma_60":48.06,"sma_120":48.31},{"date":"2026-06-24","open":48.26,"high":48.3,"low":48.22,"close":48.27,"volume":3405013,"rsi_14":71.17,"sma_20":48.2,"sma_60":48.07,"sma_120":48.3},{"date":"2026-06-25","open":48.31,"high":48.34,"low":48.26,"close":48.26,"volume":3712338,"rsi_14":69.16,"sma_20":48.21,"sma_60":48.08,"sma_120":48.3},{"date":"2026-06-26","open":48.26,"high":48.31,"low":48.23,"close":48.28,"volume":9286578,"rsi_14":74.51,"sma_20":48.22,"sma_60":48.09,"sma_120":48.29},{"date":"2026-06-29","open":48.28,"high":48.3,"low":48.27,"close":48.29,"volume":3557679,"rsi_14":79.38,"sma_20":48.23,"sma_60":48.1,"sma_120":48.28},{"date":"2026-06-30","open":48.29,"high":48.31,"low":48.2,"close":48.2,"volume":5010526,"rsi_14":71.57,"sma_20":48.25,"sma_60":48.11,"sma_120":48.28},{"date":"2026-07-01","open":48.12,"high":48.17,"low":48.1,"close":48.15,"volume":3891645,"rsi_14":66.97,"sma_20":48.25,"sma_60":48.11,"sma_120":48.27},{"date":"2026-07-02","open":48.12,"high":48.16,"low":48.09,"close":48.12,"volume":4037921,"rsi_14":53.57,"sma_20":48.26,"sma_60":48.12,"sma_120":48.26},{"date":"2026-07-06","open":48.12,"high":48.13,"low":48.07,"close":48.1,"volume":7620103,"rsi_14":47.44,"sma_20":48.27,"sma_60":48.12,"sma_120":48.26},{"date":"2026-07-07","open":48.06,"high":48.07,"low":47.9,"close":47.9,"volume":4527457,"rsi_14":37.11,"sma_20":48.27,"sma_60":48.12,"sma_120":48.26},{"date":"2026-07-08","open":47.79,"high":47.79,"low":47.68,"close":47.71,"volume":4713611,"rsi_14":27.27,"sma_20":48.26,"sma_60":48.11,"sma_120":48.25},{"date":"2026-07-09","open":47.85,"high":47.9,"low":47.84,"close":47.9,"volume":4577147,"rsi_14":38.58,"sma_20":48.27,"sma_60":48.11,"sma_120":48.25},{"date":"2026-07-10","open":47.96,"high":47.99,"low":47.9,"close":47.96,"volume":4030975,"rsi_14":39.53,"sma_20":48.27,"sma_60":48.11,"sma_120":48.25},{"date":"2026-07-13","open":47.88,"high":47.9,"low":47.75,"close":47.77,"volume":3701837,"rsi_14":36.43,"sma_20":48.26,"sma_60":48.11,"sma_120":48.24},{"date":"2026-07-14","open":47.8,"high":47.9,"low":47.79,"close":47.84,"volume":3462612,"rsi_14":34.56,"sma_20":48.24,"sma_60":48.1,"sma_120":48.24},{"date":"2026-07-15","open":47.82,"high":47.92,"low":47.81,"close":47.91,"volume":3985615,"rsi_14":32.06,"sma_20":48.23,"sma_60":48.1,"sma_120":48.24},{"date":"2026-07-16","open":47.8,"high":47.86,"low":47.76,"close":47.84,"volume":3666359,"rsi_14":30.66,"sma_20":48.21,"sma_60":48.09,"sma_120":48.24},{"date":"2026-07-17","open":47.85,"high":47.89,"low":47.79,"close":47.81,"volume":4267352,"rsi_14":28.99,"sma_20":48.2,"sma_60":48.09,"sma_120":48.23},{"date":"2026-07-20","open":47.77,"high":47.81,"low":47.69,"close":47.7,"volume":3502865,"rsi_14":26.35,"sma_20":48.17,"sma_60":48.09,"sma_120":48.23},{"date":"2026-07-21","open":47.7,"high":47.74,"low":47.66,"close":47.71,"volume":3069938,"rsi_14":28.57,"sma_20":48.15,"sma_60":48.08,"sma_120":48.22},{"date":"2026-07-22","open":47.71,"high":47.73,"low":47.65,"close":47.68,"volume":3349452,"rsi_14":31.5,"sma_20":48.12,"sma_60":48.08,"sma_120":48.22},{"date":"2026-07-23","open":47.6,"high":47.62,"low":47.55,"close":47.59,"volume":2930782,"rsi_14":30.08,"sma_20":48.08,"sma_60":48.07,"sma_120":48.21},{"date":"2026-07-24","open":47.67,"high":47.72,"low":47.66,"close":47.68,"volume":3167555,"rsi_14":35.0,"sma_20":48.04,"sma_60":48.07,"sma_120":48.2},{"date":"2026-07-27","open":47.78,"high":47.8,"low":47.75,"close":47.8,"volume":3187103,"rsi_14":46.21,"sma_20":48.01,"sma_60":48.07,"sma_120":48.2},{"date":"2026-07-28","open":47.84,"high":47.9,"low":47.82,"close":47.87,"volume":3677308,"rsi_14":56.67,"sma_20":47.99,"sma_60":48.07,"sma_120":48.19},{"date":"2026-07-29","open":47.79,"high":47.83,"low":47.69,"close":47.69,"volume":3512618,"rsi_14":41.18,"sma_20":47.96,"sma_60":48.06,"sma_120":48.19},{"date":"2026-07-30","open":47.71,"high":47.78,"low":47.71,"close":47.76,"volume":3193426,"rsi_14":41.67,"sma_20":47.94,"sma_60":48.06,"sma_120":48.18},{"date":"2026-07-31","open":47.68,"high":47.7,"low":47.62,"close":47.65,"volume":4223379,"rsi_14":44.64,"sma_20":47.91,"sma_60":48.06,"sma_120":48.17},{"date":"2026-08-03","open":47.82,"high":47.85,"low":47.8,"close":47.84,"volume":4450461,"rsi_14":44.64,"sma_20":47.89,"sma_60":48.06,"sma_120":48.18},{"date":"2026-08-04","open":47.9,"high":47.97,"low":47.88,"close":47.97,"volume":3569504,"rsi_14":47.46,"sma_20":47.89,"sma_60":48.06,"sma_120":48.18},{"date":"2026-08-05","open":47.98,"high":48.02,"low":47.95,"close":47.99,"volume":5320226,"rsi_14":51.33,"sma_20":47.9,"sma_60":48.05,"sma_120":48.17},{"date":"2026-08-06","open":47.97,"high":47.99,"low":47.88,"close":47.89,"volume":3345616,"rsi_14":48.33,"sma_20":47.89,"sma_60":48.05,"sma_120":48.16},{"date":"2026-08-07","open":47.95,"high":47.97,"low":47.9,"close":47.95,"volume":3809511,"rsi_14":55.65,"sma_20":47.89,"sma_60":48.05,"sma_120":48.16},{"date":"2026-08-10","open":47.86,"high":47.88,"low":47.77,"close":47.79,"volume":3560737},{"date":"2026-08-11","open":47.82,"high":47.86,"low":47.8,"close":47.82,"volume":3501187,"rsi_14":50.77,"sma_20":47.88,"sma_60":48.05,"sma_120":48.14},{"date":"2026-08-12","open":47.9,"high":47.92,"low":47.8,"close":47.82,"volume":3379651,"rsi_14":54.55,"sma_20":47.86,"sma_60":48.05,"sma_120":48.13},{"date":"2026-08-13","open":47.88,"high":47.95,"low":47.87,"close":47.91,"volume":3309876,"rsi_14":54.55,"sma_20":47.86,"sma_60":48.06,"sma_120":48.12},{"date":"2026-08-14","open":47.84,"high":47.84,"low":47.71,"close":47.72,"volume":3296935,"rsi_14":42.19,"sma_20":47.85,"sma_60":48.06,"sma_120":48.11},{"date":"2026-08-17","open":47.7,"high":47.72,"low":47.64,"close":47.65,"volume":3608168,"rsi_14":36.72,"sma_20":47.84,"sma_60":48.05,"sma_120":48.1},{"date":"2026-08-18","open":47.56,"high":47.6,"low":47.54,"close":47.59,"volume":3985818,"rsi_14":40.52,"sma_20":47.83,"sma_60":48.05,"sma_120":48.08},{"date":"2026-08-19","open":47.69,"high":47.74,"low":47.64,"close":47.74,"volume":6201935},{"date":"2026-08-20","open":47.66,"high":47.7,"low":47.62,"close":47.65,"volume":4680768,"rsi_14":45.08,"sma_20":47.83,"sma_60":48.03,"sma_120":48.06},{"date":"2026-08-21","open":47.67,"high":47.69,"low":47.62,"close":47.65,"volume":3548354,"rsi_14":41.74,"sma_20":47.82,"sma_60":48.02,"sma_120":48.05},{"date":"2026-08-24","open":47.67,"high":47.7,"low":47.64,"close":47.68,"volume":3892932},{"date":"2026-08-25","open":47.81,"high":47.91,"low":47.77,"close":47.91,"volume":3761959,"rsi_14":46.83,"sma_20":47.8,"sma_60":48.01,"sma_120":48.03},{"date":"2026-08-26","open":47.84,"high":47.84,"low":47.77,"close":47.78,"volume":3641505},{"date":"2026-08-27","open":47.74,"high":47.75,"low":47.67,"close":47.7,"volume":3869674,"rsi_14":40.46,"sma_20":47.79,"sma_60":47.99,"sma_120":48.02},{"date":"2026-08-28","open":47.66,"high":47.71,"low":47.58,"close":47.6,"volume":3468124,"rsi_14":42.4,"sma_20":47.78,"sma_60":47.99,"sma_120":48.01},{"date":"2026-08-31","open":47.54,"high":47.57,"low":47.52,"close":47.55,"volume":4441705},{"date":"2026-09-01","open":47.39,"high":47.41,"low":47.26,"close":47.27,"volume":5999418,"rsi_14":32.26,"sma_20":47.73,"sma_60":47.96,"sma_120":48.0},{"date":"2026-09-02","open":47.27,"high":47.29,"low":47.23,"close":47.25,"volume":4359510,"rsi_14":27.7,"sma_20":47.7,"sma_60":47.95,"sma_120":47.99},{"date":"2026-09-03","open":47.42,"high":47.47,"low":47.39,"close":47.4,"volume":5544999,"rsi_14":38.89,"sma_20":47.67,"sma_60":47.94,"sma_120":47.98},{"date":"2026-09-04","open":47.44,"high":47.49,"low":47.43,"close":47.45,"volume":3684765,"rsi_14":42.96,"sma_20":47.65,"sma_60":47.94,"sma_120":47.98},{"date":"2026-09-08","open":47.44,"high":47.44,"low":47.37,"close":47.39,"volume":3869401,"rsi_14":42.96,"sma_20":47.63,"sma_60":47.92,"sma_120":47.97},{"date":"2026-09-09","open":47.33,"high":47.34,"low":47.22,"close":47.23,"volume":4461117},{"date":"2026-09-10","open":47.1,"high":47.11,"low":46.96,"close":46.97,"volume":4301659,"rsi_14":28.66,"sma_20":47.55,"sma_60":47.88,"sma_120":47.95},{"date":"2026-09-11","open":47.04,"high":47.06,"low":46.97,"close":46.99,"volume":4437057,"rsi_14":29.75,"sma_20":47.51,"sma_60":47.86,"sma_120":47.95},{"date":"2026-09-14","open":46.9,"high":47.01,"low":46.85,"close":46.93,"volume":5089313,"rsi_14":27.41,"sma_20":47.47,"sma_60":47.84,"sma_120":47.94},{"date":"2026-09-15","open":46.92,"high":46.92,"low":46.85,"close":46.87,"volume":4800520,"rsi_14":15.1,"sma_20":47.43,"sma_60":47.81,"sma_120":47.93},{"date":"2026-09-16","open":46.96,"high":47.09,"low":46.94,"close":46.97,"volume":4436570,"rsi_14":22.26,"sma_20":47.4,"sma_60":47.79,"sma_120":47.92},{"date":"2026-09-17","open":47.1,"high":47.15,"low":47.08,"close":47.11,"volume":4013987,"rsi_14":30.59,"sma_20":47.37,"sma_60":47.77,"sma_120":47.91},{"date":"2026-09-18","open":47.07,"high":47.09,"low":47.0,"close":47.05,"volume":3153375,"rsi_14":31.42,"sma_20":47.34,"sma_60":47.75,"sma_120":47.91},{"date":"2026-09-21","open":47.17,"high":47.24,"low":47.16,"close":47.21,"volume":4339646,"rsi_14":39.31,"sma_20":47.32,"sma_60":47.73,"sma_120":47.9},{"date":"2026-09-22","open":47.24,"high":47.3,"low":47.18,"close":47.26,"volume":5699644,"rsi_14":49.63,"sma_20":47.29,"sma_60":47.7,"sma_120":47.9},{"date":"2026-09-23","open":47.17,"high":47.19,"low":46.91,"close":46.94,"volume":5699386,"rsi_14":40.66,"sma_20":47.25,"sma_60":47.68,"sma_120":47.89},{"date":"2026-09-24","open":46.95,"high":46.99,"low":46.85,"close":46.9,"volume":6010273,"rsi_14":33.76,"sma_20":47.2,"sma_60":47.65,"sma_120":47.88},{"date":"2026-09-25","open":46.86,"high":46.96,"low":46.8,"close":46.94,"volume":5079661,"rsi_14":33.55,"sma_20":47.16,"sma_60":47.63,"sma_120":47.87},{"date":"2026-09-28","open":46.69,"high":46.78,"low":46.64,"close":46.73,"volume":4848492,"rsi_14":32.7,"sma_20":47.13,"sma_60":47.61,"sma_120":47.86},{"date":"2026-09-29","open":46.76,"high":46.8,"low":46.68,"close":46.75,"volume":5391586,"rsi_14":37.24,"sma_20":47.09,"sma_60":47.58,"sma_120":47.85},{"date":"2026-09-30","open":46.81,"high":46.82,"low":46.7,"close":46.76,"volume":6353701},{"date":"2026-10-01","open":46.7,"high":46.84,"low":46.63,"close":46.79,"volume":6707015,"rsi_14":42.0,"sma_20":47.05,"sma_60":47.55,"sma_120":47.83},{"date":"2026-10-02","open":46.99,"high":46.99,"low":46.83,"close":46.86,"volume":4800314,"rsi_14":47.22,"sma_20":47.02,"sma_60":47.53,"sma_120":47.82},{"date":"2026-10-05","open":46.8,"high":46.84,"low":46.73,"close":46.79,"volume":7881956,"rsi_14":46.85,"sma_20":46.99,"sma_60":47.51,"sma_120":47.81},{"date":"2026-10-06","open":46.89,"high":46.93,"low":46.85,"close":46.85,"volume":5188935},{"date":"2026-10-07","open":46.67,"high":46.86,"low":46.65,"close":46.83,"volume":4981530,"rsi_14":37.39,"sma_20":46.94,"sma_60":47.47,"sma_120":47.79},{"date":"2026-10-08","open":46.85,"high":46.95,"low":46.78,"close":46.93,"volume":4364957,"rsi_14":44.78,"sma_20":46.94,"sma_60":47.45,"sma_120":47.78},{"date":"2026-10-09","open":47.05,"high":47.06,"low":46.9,"close":46.98,"volume":4192088,"rsi_14":38.94,"sma_20":46.94,"sma_60":47.44,"sma_120":47.77},{"date":"2026-10-12","open":46.94,"high":46.98,"low":46.92,"close":46.97,"volume":3528647,"rsi_14":35.5,"sma_20":46.94,"sma_60":47.42,"sma_120":47.76},{"date":"2026-10-13","open":47.05,"high":47.07,"low":46.99,"close":47.01,"volume":8302557,"rsi_14":54.86,"sma_20":46.95,"sma_60":47.41,"sma_120":47.75},{"date":"2026-10-14","open":46.91,"high":47.09,"low":46.9,"close":47.05,"volume":7176018,"rsi_14":60.84,"sma_20":46.95,"sma_60":47.39,"sma_120":47.74},{"date":"2026-10-15","open":47.31,"high":47.34,"low":47.17,"close":47.21,"volume":6875806,"rsi_14":66.27,"sma_20":46.96,"sma_60":47.38,"sma_120":47.73},{"date":"2026-10-16","open":47.12,"high":47.2,"low":47.06,"close":47.13,"volume":4224543,"rsi_14":67.9,"sma_20":46.96,"sma_60":47.37,"sma_120":47.72},{"date":"2026-10-19","open":47.08,"high":47.11,"low":47.0,"close":47.03,"volume":4107274,"rsi_14":59.55,"sma_20":46.95,"sma_60":47.36,"sma_120":47.71},{"date":"2026-10-20","open":47.03,"high":47.2,"low":47.03,"close":47.11,"volume":4147610,"rsi_14":62.5,"sma_20":46.94,"sma_60":47.35,"sma_120":47.71},{"date":"2026-10-21","open":47.15,"high":47.16,"low":47.0,"close":47.09,"volume":5692563,"rsi_14":66.67,"sma_20":46.95,"sma_60":47.33,"sma_120":47.7},{"date":"2026-10-22","open":47.11,"high":47.27,"low":47.11,"close":47.22,"volume":4361801,"rsi_14":68.75,"sma_20":46.97,"sma_60":47.32,"sma_120":47.69},{"date":"2026-10-23","open":47.22,"high":47.23,"low":47.22,"close":47.23,"volume":0,"rsi_14":68.75,"sma_20":46.97,"sma_60":47.32,"sma_120":47.69}],"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 Total International Bond Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}