{"status":"ok","report":{"price_analysis":{"current":50.97,"change_1d":-0.1,"change_7d":-0.0,"change_30d":0.0,"high_30d":51.05,"low_30d":50.86,"position_in_range":58.0,"support":50.879,"resistance":51.031},"summary":"iShares Floating Rate Bond ETF(FLOT)은(는) Ultrashort Bond를 추종하는 ETF입니다, 순자산 $9.51B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 72.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.01)가 시그널선(0.00)을 상회합니다(골든크로스). SMA20 51, SMA60 51 — 혼조세입니다. 볼린저밴드 51~51 (현재 위치 56%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.72727272727096,"macd":0.005281232695722338,"macd_signal":2.3820640084295163e-05,"sma_20":50.958000000000006,"sma_60":50.96325,"bb_upper":51.05791996797438,"bb_lower":50.85808003202563,"atr_14":0.030000000000001643},"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 73","metrics":[{"name":"RSI (14)","value":72.7,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.0597,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.06,"summary":"배당수익률 4.06%","metrics":[{"name":"배당수익률","value":4.06,"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":"2026-10-24T00:17:27.773739+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Ultrashort Bond","issuer":"iShares","category":"Ultrashort Bond","expense_ratio":0.15,"aum":9512148000.0,"aum_display":"$9.51B","dividend_yield":4.6,"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":50.97,"change_pct":-0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":50.72},{"date":"2016-10-25","close":50.68},{"date":"2016-10-26","close":50.73},{"date":"2016-10-27","close":50.71},{"date":"2016-10-28","close":50.77},{"date":"2016-10-31","close":50.77},{"date":"2016-11-01","close":50.69},{"date":"2016-11-02","close":50.68},{"date":"2016-11-03","close":50.72},{"date":"2016-11-04","close":50.74},{"date":"2016-11-07","close":50.7},{"date":"2016-11-08","close":50.71},{"date":"2016-11-09","close":50.7},{"date":"2016-11-10","close":50.72},{"date":"2016-11-11","close":50.76},{"date":"2016-11-14","close":50.74},{"date":"2016-11-15","close":50.75},{"date":"2016-11-16","close":50.77},{"date":"2016-11-17","close":50.77},{"date":"2016-11-18","close":50.78},{"date":"2016-11-21","close":50.79},{"date":"2016-11-22","close":50.78},{"date":"2016-11-23","close":50.83},{"date":"2016-11-25","close":50.78},{"date":"2016-11-28","close":50.83},{"date":"2016-11-29","close":50.84},{"date":"2016-11-30","close":50.75},{"date":"2016-12-01","close":50.76},{"date":"2016-12-02","close":50.74},{"date":"2016-12-05","close":50.75},{"date":"2016-12-06","close":50.76},{"date":"2016-12-07","close":50.73},{"date":"2016-12-08","close":50.74},{"date":"2016-12-09","close":50.71},{"date":"2016-12-12","close":50.73},{"date":"2016-12-13","close":50.72},{"date":"2016-12-14","close":50.69},{"date":"2016-12-15","close":50.73},{"date":"2016-12-16","close":50.75},{"date":"2016-12-19","close":50.73},{"date":"2016-12-20","close":50.77},{"date":"2016-12-21","close":50.77},{"date":"2016-12-22","close":50.71},{"date":"2016-12-23","close":50.72},{"date":"2016-12-27","close":50.72},{"date":"2016-12-28","close":50.75},{"date":"2016-12-29","close":50.75},{"date":"2016-12-30","close":50.73},{"date":"2017-01-03","close":50.76},{"date":"2017-01-04","close":50.73},{"date":"2017-01-05","close":50.75},{"date":"2017-01-06","close":50.75},{"date":"2017-01-09","close":50.76},{"date":"2017-01-10","close":50.75},{"date":"2017-01-11","close":50.71},{"date":"2017-01-12","close":50.76},{"date":"2017-01-13","close":50.7},{"date":"2017-01-17","close":50.72},{"date":"2017-01-18","close":50.74},{"date":"2017-01-19","close":50.77},{"date":"2017-01-20","close":50.77},{"date":"2017-01-23","close":50.77},{"date":"2017-01-24","close":50.76},{"date":"2017-01-25","close":50.76},{"date":"2017-01-26","close":50.79},{"date":"2017-01-27","close":50.79},{"date":"2017-01-30","close":50.76},{"date":"2017-01-31","close":50.78},{"date":"2017-02-01","close":50.75},{"date":"2017-02-02","close":50.75},{"date":"2017-02-03","close":50.75},{"date":"2017-02-06","close":50.75},{"date":"2017-02-07","close":50.78},{"date":"2017-02-08","close":50.77},{"date":"2017-02-09","close":50.77},{"date":"2017-02-10","close":50.78},{"date":"2017-02-13","close":50.76},{"date":"2017-02-14","close":50.76},{"date":"2017-02-15","close":50.8},{"date":"2017-02-16","close":50.81},{"date":"2017-02-17","close":50.8},{"date":"2017-02-21","close":50.79},{"date":"2017-02-22","close":50.82},{"date":"2017-02-23","close":50.83},{"date":"2017-02-24","close":50.83},{"date":"2017-02-27","close":50.83},{"date":"2017-02-28","close":50.84},{"date":"2017-03-01","close":50.82},{"date":"2017-03-02","close":50.81},{"date":"2017-03-03","close":50.83},{"date":"2017-03-06","close":50.83},{"date":"2017-03-07","close":50.85},{"date":"2017-03-08","close":50.84},{"date":"2017-03-09","close":50.84},{"date":"2017-03-10","close":50.84},{"date":"2017-03-13","close":50.84},{"date":"2017-03-14","close":50.85},{"date":"2017-03-15","close":50.84},{"date":"2017-03-16","close":50.85},{"date":"2017-03-17","close":50.85},{"date":"2017-03-20","close":50.8593},{"date":"2017-03-21","close":50.86},{"date":"2017-03-22","close":50.86},{"date":"2017-03-23","close":50.85},{"date":"2017-03-24","close":50.89},{"date":"2017-03-27","close":50.87},{"date":"2017-03-28","close":50.86},{"date":"2017-03-29","close":50.87},{"date":"2017-03-30","close":50.86},{"date":"2017-03-31","close":50.87},{"date":"2017-04-03","close":50.76},{"date":"2017-04-04","close":50.78},{"date":"2017-04-05","close":50.83},{"date":"2017-04-06","close":50.79},{"date":"2017-04-07","close":50.83},{"date":"2017-04-10","close":50.81},{"date":"2017-04-11","close":50.84},{"date":"2017-04-12","close":50.84},{"date":"2017-04-13","close":50.85},{"date":"2017-04-17","close":50.85},{"date":"2017-04-18","close":50.85},{"date":"2017-04-19","close":50.84},{"date":"2017-04-20","close":50.85},{"date":"2017-04-21","close":50.85},{"date":"2017-04-24","close":50.87},{"date":"2017-04-25","close":50.88},{"date":"2017-04-26","close":50.89},{"date":"2017-04-27","close":50.87},{"date":"2017-04-28","close":50.86},{"date":"2017-05-01","close":50.83},{"date":"2017-05-02","close":50.82},{"date":"2017-05-03","close":50.78},{"date":"2017-05-04","close":50.8},{"date":"2017-05-05","close":50.81},{"date":"2017-05-08","close":50.81},{"date":"2017-05-09","close":50.83},{"date":"2017-05-10","close":50.83},{"date":"2017-05-11","close":50.85},{"date":"2017-05-12","close":50.82},{"date":"2017-05-15","close":50.85},{"date":"2017-05-16","close":50.84},{"date":"2017-05-17","close":50.84},{"date":"2017-05-18","close":50.86},{"date":"2017-05-19","close":50.86},{"date":"2017-05-22","close":50.86},{"date":"2017-05-23","close":50.87},{"date":"2017-05-24","close":50.86},{"date":"2017-05-25","close":50.88},{"date":"2017-05-26","close":50.87},{"date":"2017-05-30","close":50.88},{"date":"2017-05-31","close":50.88},{"date":"2017-06-01","close":50.84},{"date":"2017-06-02","close":50.83},{"date":"2017-06-05","close":50.83},{"date":"2017-06-06","close":50.86},{"date":"2017-06-07","close":50.84},{"date":"2017-06-08","close":50.86},{"date":"2017-06-09","close":50.86},{"date":"2017-06-12","close":50.86},{"date":"2017-06-13","close":50.84},{"date":"2017-06-14","close":50.87},{"date":"2017-06-15","close":50.88},{"date":"2017-06-16","close":50.86},{"date":"2017-06-19","close":50.88},{"date":"2017-06-20","close":50.89},{"date":"2017-06-21","close":50.88},{"date":"2017-06-22","close":50.89},{"date":"2017-06-23","close":50.89},{"date":"2017-06-26","close":50.88},{"date":"2017-06-27","close":50.89},{"date":"2017-06-28","close":50.9},{"date":"2017-06-29","close":50.91},{"date":"2017-06-30","close":50.92},{"date":"2017-07-03","close":50.82},{"date":"2017-07-05","close":50.86},{"date":"2017-07-06","close":50.86},{"date":"2017-07-07","close":50.87},{"date":"2017-07-10","close":50.88},{"date":"2017-07-11","close":50.89},{"date":"2017-07-12","close":50.87},{"date":"2017-07-13","close":50.88},{"date":"2017-07-14","close":50.9},{"date":"2017-07-17","close":50.9},{"date":"2017-07-18","close":50.91},{"date":"2017-07-19","close":50.9},{"date":"2017-07-20","close":50.91},{"date":"2017-07-21","close":50.91},{"date":"2017-07-24","close":50.92},{"date":"2017-07-25","close":50.92},{"date":"2017-07-26","close":50.91},{"date":"2017-07-27","close":50.92},{"date":"2017-07-28","close":50.93},{"date":"2017-07-31","close":50.94},{"date":"2017-08-01","close":50.86},{"date":"2017-08-02","close":50.87},{"date":"2017-08-03","close":50.84},{"date":"2017-08-04","close":50.87},{"date":"2017-08-07","close":50.88},{"date":"2017-08-08","close":50.885},{"date":"2017-08-09","close":50.895},{"date":"2017-08-10","close":50.89},{"date":"2017-08-11","close":50.895},{"date":"2017-08-14","close":50.87},{"date":"2017-08-15","close":50.9},{"date":"2017-08-16","close":50.9},{"date":"2017-08-17","close":50.9},{"date":"2017-08-18","close":50.9},{"date":"2017-08-21","close":50.885},{"date":"2017-08-22","close":50.89},{"date":"2017-08-23","close":50.9},{"date":"2017-08-24","close":50.87},{"date":"2017-08-25","close":50.88},{"date":"2017-08-28","close":50.89},{"date":"2017-08-29","close":50.9},{"date":"2017-08-30","close":50.9},{"date":"2017-08-31","close":50.89},{"date":"2017-09-01","close":50.82},{"date":"2017-09-05","close":50.87},{"date":"2017-09-06","close":50.86},{"date":"2017-09-07","close":50.85},{"date":"2017-09-08","close":50.85},{"date":"2017-09-11","close":50.84},{"date":"2017-09-12","close":50.82},{"date":"2017-09-13","close":50.84},{"date":"2017-09-14","close":50.86},{"date":"2017-09-15","close":50.85},{"date":"2017-09-18","close":50.86},{"date":"2017-09-19","close":50.87},{"date":"2017-09-20","close":50.88},{"date":"2017-09-21","close":50.89},{"date":"2017-09-22","close":50.87},{"date":"2017-09-25","close":50.88},{"date":"2017-09-26","close":50.9},{"date":"2017-09-27","close":50.91},{"date":"2017-09-28","close":50.92},{"date":"2017-09-29","close":50.94},{"date":"2017-10-02","close":50.87},{"date":"2017-10-03","close":50.87},{"date":"2017-10-04","close":50.9},{"date":"2017-10-05","close":50.89},{"date":"2017-10-06","close":50.87},{"date":"2017-10-09","close":50.89},{"date":"2017-10-10","close":50.88},{"date":"2017-10-11","close":50.88},{"date":"2017-10-12","close":50.88},{"date":"2017-10-13","close":50.92},{"date":"2017-10-16","close":50.9},{"date":"2017-10-17","close":50.93},{"date":"2017-10-18","close":50.89},{"date":"2017-10-19","close":50.91},{"date":"2017-10-20","close":50.92},{"date":"2017-10-23","close":50.91},{"date":"2017-10-24","close":50.94},{"date":"2017-10-25","close":50.92},{"date":"2017-10-26","close":50.95},{"date":"2017-10-27","close":50.96},{"date":"2017-10-30","close":50.96},{"date":"2017-10-31","close":50.95},{"date":"2017-11-01","close":50.88},{"date":"2017-11-02","close":50.89},{"date":"2017-11-03","close":50.89},{"date":"2017-11-06","close":50.9},{"date":"2017-11-07","close":50.9},{"date":"2017-11-08","close":50.89},{"date":"2017-11-09","close":50.89},{"date":"2017-11-10","close":50.91},{"date":"2017-11-13","close":50.93},{"date":"2017-11-14","close":50.93},{"date":"2017-11-15","close":50.92},{"date":"2017-11-16","close":50.93},{"date":"2017-11-17","close":50.93},{"date":"2017-11-20","close":50.94},{"date":"2017-11-21","close":50.95},{"date":"2017-11-22","close":50.96},{"date":"2017-11-24","close":50.94},{"date":"2017-11-27","close":50.94},{"date":"2017-11-28","close":50.96},{"date":"2017-11-29","close":50.98},{"date":"2017-11-30","close":50.96},{"date":"2017-12-01","close":50.89},{"date":"2017-12-04","close":50.91},{"date":"2017-12-05","close":50.89},{"date":"2017-12-06","close":50.9},{"date":"2017-12-07","close":50.9},{"date":"2017-12-08","close":50.91},{"date":"2017-12-11","close":50.9},{"date":"2017-12-12","close":50.89},{"date":"2017-12-13","close":50.88},{"date":"2017-12-14","close":50.87},{"date":"2017-12-15","close":50.88},{"date":"2017-12-18","close":50.89},{"date":"2017-12-19","close":50.89},{"date":"2017-12-20","close":50.92},{"date":"2017-12-21","close":50.83},{"date":"2017-12-22","close":50.82},{"date":"2017-12-26","close":50.79},{"date":"2017-12-27","close":50.79},{"date":"2017-12-28","close":50.82},{"date":"2017-12-29","close":50.82},{"date":"2018-01-02","close":38.7302},{"date":"2018-01-03","close":38.7454},{"date":"2018-01-04","close":38.7378},{"date":"2018-01-05","close":38.7378},{"date":"2018-01-08","close":38.7226},{"date":"2018-01-09","close":38.7454},{"date":"2018-01-10","close":38.7302},{"date":"2018-01-11","close":38.7607},{"date":"2018-01-12","close":38.7607},{"date":"2018-01-16","close":38.7683},{"date":"2018-01-17","close":38.7759},{"date":"2018-01-18","close":38.7987},{"date":"2018-01-19","close":38.7911},{"date":"2018-01-22","close":38.7759},{"date":"2018-01-23","close":38.7987},{"date":"2018-01-24","close":38.7987},{"date":"2018-01-25","close":38.8216},{"date":"2018-01-26","close":38.8139},{"date":"2018-01-29","close":38.8063},{"date":"2018-01-30","close":38.8139},{"date":"2018-01-31","close":38.8444},{"date":"2018-02-01","close":38.8467},{"date":"2018-02-02","close":38.8543},{"date":"2018-02-05","close":38.8848},{"date":"2018-02-06","close":38.8696},{"date":"2018-02-07","close":38.8619},{"date":"2018-02-08","close":38.8619},{"date":"2018-02-09","close":38.8696},{"date":"2018-02-12","close":38.8696},{"date":"2018-02-13","close":38.8696},{"date":"2018-02-14","close":38.8619},{"date":"2018-02-15","close":38.8696},{"date":"2018-02-16","close":38.8696},{"date":"2018-02-20","close":38.8848},{"date":"2018-02-21","close":38.8772},{"date":"2018-02-22","close":38.8696},{"date":"2018-02-23","close":38.8924},{"date":"2018-02-26","close":38.8696},{"date":"2018-02-27","close":38.8924},{"date":"2018-02-28","close":38.8924},{"date":"2018-03-01","close":38.9039},{"date":"2018-03-02","close":38.8886},{"date":"2018-03-05","close":38.8581},{"date":"2018-03-06","close":38.881},{"date":"2018-03-07","close":38.881},{"date":"2018-03-08","close":38.8963},{"date":"2018-03-09","close":38.9039},{"date":"2018-03-12","close":38.8963},{"date":"2018-03-13","close":38.9039},{"date":"2018-03-14","close":38.9039},{"date":"2018-03-15","close":38.8657},{"date":"2018-03-16","close":38.8886},{"date":"2018-03-19","close":38.8963},{"date":"2018-03-20","close":38.881},{"date":"2018-03-21","close":38.881},{"date":"2018-03-22","close":38.8581},{"date":"2018-03-23","close":38.8963},{"date":"2018-03-26","close":38.881},{"date":"2018-03-27","close":38.9039},{"date":"2018-03-28","close":38.881},{"date":"2018-03-29","close":38.8886},{"date":"2018-04-02","close":38.9207},{"date":"2018-04-03","close":38.9131},{"date":"2018-04-04","close":38.9055},{"date":"2018-04-05","close":38.9207},{"date":"2018-04-06","close":38.9207},{"date":"2018-04-09","close":38.9207},{"date":"2018-04-10","close":38.9513},{"date":"2018-04-11","close":38.9743},{"date":"2018-04-12","close":38.959},{"date":"2018-04-13","close":38.9513},{"date":"2018-04-16","close":38.9666},{"date":"2018-04-17","close":38.9819},{"date":"2018-04-18","close":38.9743},{"date":"2018-04-19","close":38.9896},{"date":"2018-04-20","close":38.9896},{"date":"2018-04-23","close":38.9896},{"date":"2018-04-24","close":39.0049},{"date":"2018-04-25","close":39.0125},{"date":"2018-04-26","close":39.0202},{"date":"2018-04-27","close":39.0202},{"date":"2018-04-30","close":39.0278},{"date":"2018-05-01","close":39.0271},{"date":"2018-05-02","close":39.0347},{"date":"2018-05-03","close":39.0271},{"date":"2018-05-04","close":39.0424},{"date":"2018-05-07","close":39.0347},{"date":"2018-05-08","close":39.0654},{"date":"2018-05-09","close":39.0577},{"date":"2018-05-10","close":39.0424},{"date":"2018-05-11","close":39.0424},{"date":"2018-05-14","close":39.0577},{"date":"2018-05-15","close":39.073},{"date":"2018-05-16","close":39.073},{"date":"2018-05-17","close":39.0807},{"date":"2018-05-18","close":39.0883},{"date":"2018-05-21","close":39.0883},{"date":"2018-05-22","close":39.096},{"date":"2018-05-23","close":39.0883},{"date":"2018-05-24","close":39.096},{"date":"2018-05-25","close":39.1113},{"date":"2018-05-29","close":39.0883},{"date":"2018-05-30","close":39.1037},{"date":"2018-05-31","close":39.1037},{"date":"2018-06-01","close":39.0937},{"date":"2018-06-04","close":39.086},{"date":"2018-06-05","close":39.086},{"date":"2018-06-06","close":39.1014},{"date":"2018-06-07","close":39.1014},{"date":"2018-06-08","close":39.1014},{"date":"2018-06-11","close":39.0937},{"date":"2018-06-12","close":39.0937},{"date":"2018-06-13","close":39.0937},{"date":"2018-06-14","close":39.1014},{"date":"2018-06-15","close":39.1244},{"date":"2018-06-18","close":39.1091},{"date":"2018-06-19","close":39.1167},{"date":"2018-06-20","close":39.1321},{"date":"2018-06-21","close":39.1244},{"date":"2018-06-22","close":39.1321},{"date":"2018-06-25","close":39.1397},{"date":"2018-06-26","close":39.1397},{"date":"2018-06-27","close":39.1397},{"date":"2018-06-28","close":39.1321},{"date":"2018-06-29","close":39.1474},{"date":"2018-07-02","close":39.1136},{"date":"2018-07-03","close":39.129},{"date":"2018-07-05","close":39.129},{"date":"2018-07-06","close":39.152},{"date":"2018-07-09","close":39.152},{"date":"2018-07-10","close":39.1674},{"date":"2018-07-11","close":39.1751},{"date":"2018-07-12","close":39.1828},{"date":"2018-07-13","close":39.1828},{"date":"2018-07-16","close":39.1751},{"date":"2018-07-17","close":39.1828},{"date":"2018-07-18","close":39.2059},{"date":"2018-07-19","close":39.1982},{"date":"2018-07-20","close":39.1905},{"date":"2018-07-23","close":39.1982},{"date":"2018-07-24","close":39.2136},{"date":"2018-07-25","close":39.2213},{"date":"2018-07-26","close":39.2213},{"date":"2018-07-27","close":39.2443},{"date":"2018-07-30","close":39.229},{"date":"2018-07-31","close":39.2443},{"date":"2018-08-01","close":39.2621},{"date":"2018-08-02","close":39.2621},{"date":"2018-08-03","close":39.2621},{"date":"2018-08-06","close":39.2621},{"date":"2018-08-07","close":39.2775},{"date":"2018-08-08","close":39.3006},{"date":"2018-08-09","close":39.2852},{"date":"2018-08-10","close":39.2852},{"date":"2018-08-13","close":39.2852},{"date":"2018-08-14","close":39.2929},{"date":"2018-08-15","close":39.3006},{"date":"2018-08-16","close":39.3006},{"date":"2018-08-17","close":39.3083},{"date":"2018-08-20","close":39.3161},{"date":"2018-08-21","close":39.3315},{"date":"2018-08-22","close":39.3315},{"date":"2018-08-23","close":39.3237},{"date":"2018-08-24","close":39.3315},{"date":"2018-08-27","close":39.3315},{"date":"2018-08-28","close":39.3546},{"date":"2018-08-29","close":39.3469},{"date":"2018-08-30","close":39.3623},{"date":"2018-08-31","close":39.3623},{"date":"2018-09-04","close":39.3646},{"date":"2018-09-05","close":39.3723},{"date":"2018-09-06","close":39.3569},{"date":"2018-09-07","close":39.3492},{"date":"2018-09-10","close":39.3646},{"date":"2018-09-11","close":39.3723},{"date":"2018-09-12","close":39.3801},{"date":"2018-09-13","close":39.3801},{"date":"2018-09-14","close":39.3801},{"date":"2018-09-17","close":39.3955},{"date":"2018-09-18","close":39.411},{"date":"2018-09-19","close":39.4033},{"date":"2018-09-20","close":39.4033},{"date":"2018-09-21","close":39.4187},{"date":"2018-09-24","close":39.4187},{"date":"2018-09-25","close":39.4187},{"date":"2018-09-26","close":39.411},{"date":"2018-09-27","close":39.4264},{"date":"2018-09-28","close":39.4187},{"date":"2018-10-01","close":39.4342},{"date":"2018-10-02","close":39.4187},{"date":"2018-10-03","close":39.4342},{"date":"2018-10-04","close":39.4497},{"date":"2018-10-05","close":39.4574},{"date":"2018-10-08","close":39.4497},{"date":"2018-10-09","close":39.4497},{"date":"2018-10-10","close":39.4574},{"date":"2018-10-11","close":39.4419},{"date":"2018-10-12","close":39.4342},{"date":"2018-10-15","close":39.4574},{"date":"2018-10-16","close":39.4651},{"date":"2018-10-17","close":39.4342},{"date":"2018-10-18","close":39.4497},{"date":"2018-10-19","close":39.4574},{"date":"2018-10-22","close":39.4651},{"date":"2018-10-23","close":39.4497},{"date":"2018-10-24","close":39.4264},{"date":"2018-10-25","close":39.4419},{"date":"2018-10-26","close":39.4419},{"date":"2018-10-29","close":39.4574},{"date":"2018-10-30","close":39.4497},{"date":"2018-10-31","close":39.4729},{"date":"2018-11-01","close":39.4605},{"date":"2018-11-02","close":39.4682},{"date":"2018-11-05","close":39.476},{"date":"2018-11-06","close":39.476},{"date":"2018-11-07","close":39.4838},{"date":"2018-11-08","close":39.476},{"date":"2018-11-09","close":39.4993},{"date":"2018-11-12","close":39.507},{"date":"2018-11-13","close":39.4993},{"date":"2018-11-14","close":39.4915},{"date":"2018-11-15","close":39.4915},{"date":"2018-11-16","close":39.4915},{"date":"2018-11-19","close":39.4605},{"date":"2018-11-20","close":39.4294},{"date":"2018-11-21","close":39.4061},{"date":"2018-11-23","close":39.4217},{"date":"2018-11-26","close":39.4139},{"date":"2018-11-27","close":39.4139},{"date":"2018-11-28","close":39.4139},{"date":"2018-11-29","close":39.3984},{"date":"2018-11-30","close":39.3596},{"date":"2018-12-03","close":39.2787},{"date":"2018-12-04","close":39.1309},{"date":"2018-12-06","close":39.0843},{"date":"2018-12-07","close":39.1776},{"date":"2018-12-10","close":39.1465},{"date":"2018-12-11","close":39.1776},{"date":"2018-12-12","close":39.2476},{"date":"2018-12-13","close":39.232},{"date":"2018-12-14","close":39.2476},{"date":"2018-12-17","close":39.2554},{"date":"2018-12-18","close":39.2429},{"date":"2018-12-19","close":39.2351},{"date":"2018-12-20","close":39.1571},{"date":"2018-12-21","close":39.2039},{"date":"2018-12-24","close":39.1571},{"date":"2018-12-26","close":39.2117},{"date":"2018-12-27","close":39.2585},{"date":"2018-12-28","close":39.2585},{"date":"2018-12-31","close":39.2663},{"date":"2019-01-02","close":39.2351},{"date":"2019-01-03","close":39.2585},{"date":"2019-01-04","close":39.2507},{"date":"2019-01-07","close":39.2663},{"date":"2019-01-08","close":39.3053},{"date":"2019-01-09","close":39.3365},{"date":"2019-01-10","close":39.3365},{"date":"2019-01-11","close":39.3599},{"date":"2019-01-14","close":39.3754},{"date":"2019-01-15","close":39.4222},{"date":"2019-01-16","close":39.4378},{"date":"2019-01-17","close":39.4456},{"date":"2019-01-18","close":39.4924},{"date":"2019-01-22","close":39.508},{"date":"2019-01-23","close":39.5236},{"date":"2019-01-24","close":39.5548},{"date":"2019-01-25","close":39.5392},{"date":"2019-01-28","close":39.547},{"date":"2019-01-29","close":39.5704},{"date":"2019-01-30","close":39.5938},{"date":"2019-01-31","close":39.5782},{"date":"2019-02-01","close":39.6219},{"date":"2019-02-04","close":39.6063},{"date":"2019-02-05","close":39.6376},{"date":"2019-02-06","close":39.6376},{"date":"2019-02-07","close":39.6376},{"date":"2019-02-08","close":39.6532},{"date":"2019-02-11","close":39.6532},{"date":"2019-02-12","close":39.6454},{"date":"2019-02-13","close":39.6688},{"date":"2019-02-14","close":39.6688},{"date":"2019-02-15","close":39.6767},{"date":"2019-02-19","close":39.6688},{"date":"2019-02-20","close":39.6767},{"date":"2019-02-21","close":39.6767},{"date":"2019-02-22","close":39.6923},{"date":"2019-02-25","close":39.6923},{"date":"2019-02-26","close":39.7001},{"date":"2019-02-27","close":39.7236},{"date":"2019-02-28","close":39.7548},{"date":"2019-03-01","close":39.7501},{"date":"2019-03-04","close":39.7501},{"date":"2019-03-05","close":39.758},{"date":"2019-03-06","close":39.758},{"date":"2019-03-07","close":39.7815},{"date":"2019-03-08","close":39.7815},{"date":"2019-03-11","close":39.7815},{"date":"2019-03-12","close":39.805},{"date":"2019-03-13","close":39.805},{"date":"2019-03-14","close":39.805},{"date":"2019-03-15","close":39.8128},{"date":"2019-03-18","close":39.8128},{"date":"2019-03-19","close":39.8363},{"date":"2019-03-20","close":39.8363},{"date":"2019-03-21","close":39.8285},{"date":"2019-03-22","close":39.8285},{"date":"2019-03-25","close":39.8128},{"date":"2019-03-26","close":39.8441},{"date":"2019-03-27","close":39.852},{"date":"2019-03-28","close":39.8755},{"date":"2019-03-29","close":39.8912},{"date":"2019-04-01","close":39.9006},{"date":"2019-04-02","close":39.9085},{"date":"2019-04-03","close":39.932},{"date":"2019-04-04","close":39.932},{"date":"2019-04-05","close":39.9163},{"date":"2019-04-08","close":39.932},{"date":"2019-04-09","close":39.9556},{"date":"2019-04-10","close":39.9399},{"date":"2019-04-11","close":39.9556},{"date":"2019-04-12","close":39.9634},{"date":"2019-04-15","close":39.9556},{"date":"2019-04-16","close":39.9556},{"date":"2019-04-17","close":39.9713},{"date":"2019-04-18","close":39.9792},{"date":"2019-04-22","close":39.9713},{"date":"2019-04-23","close":40.0106},{"date":"2019-04-24","close":40.0027},{"date":"2019-04-25","close":40.0106},{"date":"2019-04-26","close":40.0184},{"date":"2019-04-29","close":40.0341},{"date":"2019-04-30","close":40.0341},{"date":"2019-05-01","close":40.0452},{"date":"2019-05-02","close":40.0609},{"date":"2019-05-03","close":40.0767},{"date":"2019-05-06","close":40.0609},{"date":"2019-05-07","close":40.053},{"date":"2019-05-08","close":40.0609},{"date":"2019-05-09","close":40.053},{"date":"2019-05-10","close":40.053},{"date":"2019-05-13","close":40.0452},{"date":"2019-05-14","close":40.0688},{"date":"2019-05-15","close":40.0609},{"date":"2019-05-16","close":40.0609},{"date":"2019-05-17","close":40.0688},{"date":"2019-05-20","close":40.053},{"date":"2019-05-21","close":40.0688},{"date":"2019-05-22","close":40.0688},{"date":"2019-05-23","close":40.0688},{"date":"2019-05-24","close":40.1003},{"date":"2019-05-28","close":40.0846},{"date":"2019-05-29","close":40.0767},{"date":"2019-05-30","close":40.1003},{"date":"2019-05-31","close":40.1239},{"date":"2019-06-03","close":40.1231},{"date":"2019-06-04","close":40.1074},{"date":"2019-06-05","close":40.0915},{"date":"2019-06-06","close":40.1074},{"date":"2019-06-07","close":40.1152},{"date":"2019-06-10","close":40.1231},{"date":"2019-06-11","close":40.1231},{"date":"2019-06-12","close":40.131},{"date":"2019-06-13","close":40.1468},{"date":"2019-06-14","close":40.1626},{"date":"2019-06-17","close":40.1547},{"date":"2019-06-18","close":40.1468},{"date":"2019-06-19","close":40.1389},{"date":"2019-06-20","close":40.1547},{"date":"2019-06-21","close":40.1705},{"date":"2019-06-24","close":40.1705},{"date":"2019-06-25","close":40.2021},{"date":"2019-06-26","close":40.1784},{"date":"2019-06-27","close":40.2021},{"date":"2019-06-28","close":40.21},{"date":"2019-07-01","close":40.2108},{"date":"2019-07-02","close":40.2187},{"date":"2019-07-03","close":40.2266},{"date":"2019-07-05","close":40.2345},{"date":"2019-07-08","close":40.2345},{"date":"2019-07-09","close":40.2424},{"date":"2019-07-10","close":40.2424},{"date":"2019-07-11","close":40.2424},{"date":"2019-07-12","close":40.2503},{"date":"2019-07-15","close":40.2662},{"date":"2019-07-16","close":40.2741},{"date":"2019-07-17","close":40.2899},{"date":"2019-07-18","close":40.2899},{"date":"2019-07-19","close":40.3137},{"date":"2019-07-22","close":40.3137},{"date":"2019-07-23","close":40.3137},{"date":"2019-07-24","close":40.3057},{"date":"2019-07-25","close":40.3137},{"date":"2019-07-26","close":40.3216},{"date":"2019-07-29","close":40.3057},{"date":"2019-07-30","close":40.3137},{"date":"2019-07-31","close":40.3137},{"date":"2019-08-01","close":40.324},{"date":"2019-08-02","close":40.3398},{"date":"2019-08-05","close":40.3081},{"date":"2019-08-06","close":40.316},{"date":"2019-08-07","close":40.3081},{"date":"2019-08-08","close":40.324},{"date":"2019-08-09","close":40.316},{"date":"2019-08-12","close":40.324},{"date":"2019-08-13","close":40.316},{"date":"2019-08-14","close":40.324},{"date":"2019-08-15","close":40.324},{"date":"2019-08-16","close":40.3319},{"date":"2019-08-19","close":40.3398},{"date":"2019-08-20","close":40.3557},{"date":"2019-08-21","close":40.3398},{"date":"2019-08-22","close":40.3636},{"date":"2019-08-23","close":40.3716},{"date":"2019-08-26","close":40.3636},{"date":"2019-08-27","close":40.3557},{"date":"2019-08-28","close":40.3795},{"date":"2019-08-29","close":40.4033},{"date":"2019-08-30","close":40.4112},{"date":"2019-09-03","close":40.416},{"date":"2019-09-04","close":40.4319},{"date":"2019-09-05","close":40.4239},{"date":"2019-09-06","close":40.4717},{"date":"2019-09-09","close":40.4319},{"date":"2019-09-10","close":40.4637},{"date":"2019-09-11","close":40.4558},{"date":"2019-09-12","close":40.4717},{"date":"2019-09-13","close":40.4876},{"date":"2019-09-16","close":40.5035},{"date":"2019-09-17","close":40.4796},{"date":"2019-09-18","close":40.4955},{"date":"2019-09-19","close":40.5035},{"date":"2019-09-20","close":40.5114},{"date":"2019-09-23","close":40.5114},{"date":"2019-09-24","close":40.5035},{"date":"2019-09-25","close":40.5194},{"date":"2019-09-26","close":40.5353},{"date":"2019-09-27","close":40.5353},{"date":"2019-09-30","close":40.5353},{"date":"2019-10-01","close":40.5464},{"date":"2019-10-02","close":40.5544},{"date":"2019-10-03","close":40.5544},{"date":"2019-10-04","close":40.5464},{"date":"2019-10-07","close":40.5464},{"date":"2019-10-08","close":40.5464},{"date":"2019-10-09","close":40.5704},{"date":"2019-10-10","close":40.5704},{"date":"2019-10-11","close":40.5783},{"date":"2019-10-14","close":40.5863},{"date":"2019-10-15","close":40.5863},{"date":"2019-10-16","close":40.5943},{"date":"2019-10-17","close":40.6022},{"date":"2019-10-18","close":40.5943},{"date":"2019-10-21","close":40.6182},{"date":"2019-10-22","close":40.6262},{"date":"2019-10-23","close":40.6341},{"date":"2019-10-24","close":40.6341},{"date":"2019-10-25","close":40.6341},{"date":"2019-10-28","close":40.6341},{"date":"2019-10-29","close":40.6501},{"date":"2019-10-30","close":40.6501},{"date":"2019-10-31","close":40.6421},{"date":"2019-11-01","close":40.6469},{"date":"2019-11-04","close":40.6549},{"date":"2019-11-05","close":40.6549},{"date":"2019-11-06","close":40.6788},{"date":"2019-11-07","close":40.6708},{"date":"2019-11-08","close":40.6788},{"date":"2019-11-11","close":40.6788},{"date":"2019-11-12","close":40.6868},{"date":"2019-11-13","close":40.6868},{"date":"2019-11-14","close":40.6948},{"date":"2019-11-15","close":40.7028},{"date":"2019-11-18","close":40.7188},{"date":"2019-11-19","close":40.7188},{"date":"2019-11-20","close":40.6868},{"date":"2019-11-21","close":40.7028},{"date":"2019-11-22","close":40.7268},{"date":"2019-11-25","close":40.7108},{"date":"2019-11-26","close":40.7268},{"date":"2019-11-27","close":40.7507},{"date":"2019-11-29","close":40.7268},{"date":"2019-12-02","close":40.7483},{"date":"2019-12-03","close":40.7483},{"date":"2019-12-04","close":40.7483},{"date":"2019-12-05","close":40.7483},{"date":"2019-12-06","close":40.7483},{"date":"2019-12-09","close":40.7564},{"date":"2019-12-10","close":40.7644},{"date":"2019-12-11","close":40.7564},{"date":"2019-12-12","close":40.7564},{"date":"2019-12-13","close":40.7804},{"date":"2019-12-16","close":40.7724},{"date":"2019-12-17","close":40.7884},{"date":"2019-12-18","close":40.7804},{"date":"2019-12-19","close":40.8092},{"date":"2019-12-20","close":40.8012},{"date":"2019-12-23","close":40.8092},{"date":"2019-12-24","close":40.8012},{"date":"2019-12-26","close":40.8333},{"date":"2019-12-27","close":40.8173},{"date":"2019-12-30","close":40.8173},{"date":"2019-12-31","close":40.8253},{"date":"2020-01-02","close":40.8333},{"date":"2020-01-03","close":40.8654},{"date":"2020-01-06","close":40.8493},{"date":"2020-01-07","close":40.8574},{"date":"2020-01-08","close":40.8574},{"date":"2020-01-09","close":40.8654},{"date":"2020-01-10","close":40.8734},{"date":"2020-01-13","close":40.8814},{"date":"2020-01-14","close":40.8734},{"date":"2020-01-15","close":40.9054},{"date":"2020-01-16","close":40.8974},{"date":"2020-01-17","close":40.9054},{"date":"2020-01-21","close":40.9054},{"date":"2020-01-22","close":40.9135},{"date":"2020-01-23","close":40.9215},{"date":"2020-01-24","close":40.9295},{"date":"2020-01-27","close":40.9295},{"date":"2020-01-28","close":40.9215},{"date":"2020-01-29","close":40.9215},{"date":"2020-01-30","close":40.9295},{"date":"2020-01-31","close":40.9455},{"date":"2020-02-03","close":40.9648},{"date":"2020-02-04","close":40.9648},{"date":"2020-02-05","close":41.005},{"date":"2020-02-06","close":41.005},{"date":"2020-02-07","close":40.9969},{"date":"2020-02-10","close":41.013},{"date":"2020-02-11","close":41.013},{"date":"2020-02-12","close":41.0291},{"date":"2020-02-13","close":40.9889},{"date":"2020-02-14","close":41.021},{"date":"2020-02-18","close":41.013},{"date":"2020-02-19","close":41.0371},{"date":"2020-02-20","close":41.0291},{"date":"2020-02-21","close":41.0371},{"date":"2020-02-24","close":41.0291},{"date":"2020-02-25","close":41.0291},{"date":"2020-02-26","close":41.005},{"date":"2020-02-27","close":40.9809},{"date":"2020-02-28","close":40.9247},{"date":"2020-03-02","close":40.9456},{"date":"2020-03-03","close":40.9134},{"date":"2020-03-04","close":40.9375},{"date":"2020-03-05","close":40.9214},{"date":"2020-03-06","close":40.9617},{"date":"2020-03-09","close":39.8352},{"date":"2020-03-10","close":40.326},{"date":"2020-03-11","close":39.8272},{"date":"2020-03-12","close":37.1077},{"date":"2020-03-13","close":38.7732},{"date":"2020-03-16","close":37.5261},{"date":"2020-03-17","close":38.041},{"date":"2020-03-18","close":35.764},{"date":"2020-03-19","close":35.4824},{"date":"2020-03-20","close":36.3996},{"date":"2020-03-23","close":37.0192},{"date":"2020-03-24","close":38.4674},{"date":"2020-03-25","close":38.6525},{"date":"2020-03-26","close":38.6847},{"date":"2020-03-27","close":38.6444},{"date":"2020-03-30","close":38.91},{"date":"2020-03-31","close":39.2157},{"date":"2020-04-01","close":39.2858},{"date":"2020-04-02","close":39.3826},{"date":"2020-04-03","close":39.4954},{"date":"2020-04-06","close":39.5438},{"date":"2020-04-07","close":39.7694},{"date":"2020-04-08","close":39.7533},{"date":"2020-04-09","close":39.9307},{"date":"2020-04-13","close":40.0516},{"date":"2020-04-14","close":40.0274},{"date":"2020-04-15","close":40.108},{"date":"2020-04-16","close":40.1321},{"date":"2020-04-17","close":40.1805},{"date":"2020-04-20","close":40.1564},{"date":"2020-04-21","close":40.1966},{"date":"2020-04-22","close":40.108},{"date":"2020-04-23","close":40.1805},{"date":"2020-04-24","close":40.1966},{"date":"2020-04-27","close":40.2047},{"date":"2020-04-28","close":40.2208},{"date":"2020-04-29","close":40.2531},{"date":"2020-04-30","close":40.3014},{"date":"2020-05-01","close":40.2796},{"date":"2020-05-04","close":40.3119},{"date":"2020-05-05","close":40.32},{"date":"2020-05-06","close":40.32},{"date":"2020-05-07","close":40.32},{"date":"2020-05-08","close":40.3684},{"date":"2020-05-11","close":40.3765},{"date":"2020-05-12","close":40.4007},{"date":"2020-05-13","close":40.425},{"date":"2020-05-14","close":40.4169},{"date":"2020-05-15","close":40.4331},{"date":"2020-05-18","close":40.4573},{"date":"2020-05-19","close":40.4734},{"date":"2020-05-20","close":40.5219},{"date":"2020-05-21","close":40.53},{"date":"2020-05-22","close":40.5219},{"date":"2020-05-26","close":40.538},{"date":"2020-05-27","close":40.5703},{"date":"2020-05-28","close":40.6107},{"date":"2020-05-29","close":40.6026},{"date":"2020-06-01","close":40.6487},{"date":"2020-06-02","close":40.6811},{"date":"2020-06-03","close":40.6326},{"date":"2020-06-04","close":40.7053},{"date":"2020-06-05","close":40.7539},{"date":"2020-06-08","close":40.7701},{"date":"2020-06-09","close":40.762},{"date":"2020-06-10","close":40.7862},{"date":"2020-06-11","close":40.7215},{"date":"2020-06-12","close":40.7053},{"date":"2020-06-15","close":40.7781},{"date":"2020-06-16","close":40.7701},{"date":"2020-06-17","close":40.8024},{"date":"2020-06-18","close":40.8186},{"date":"2020-06-19","close":40.8428},{"date":"2020-06-22","close":40.8186},{"date":"2020-06-23","close":40.8348},{"date":"2020-06-24","close":40.8994},{"date":"2020-06-25","close":40.8914},{"date":"2020-06-26","close":40.8833},{"date":"2020-06-29","close":40.9076},{"date":"2020-06-30","close":40.9156},{"date":"2020-07-01","close":40.9189},{"date":"2020-07-02","close":40.9189},{"date":"2020-07-06","close":40.8784},{"date":"2020-07-07","close":40.8865},{"date":"2020-07-08","close":40.9189},{"date":"2020-07-09","close":40.9027},{"date":"2020-07-10","close":40.8784},{"date":"2020-07-13","close":40.8946},{"date":"2020-07-14","close":40.8946},{"date":"2020-07-15","close":40.9108},{"date":"2020-07-16","close":40.9432},{"date":"2020-07-17","close":40.935},{"date":"2020-07-20","close":40.935},{"date":"2020-07-21","close":40.935},{"date":"2020-07-22","close":40.9674},{"date":"2020-07-23","close":40.9593},{"date":"2020-07-24","close":40.9674},{"date":"2020-07-27","close":40.9674},{"date":"2020-07-28","close":40.9755},{"date":"2020-07-29","close":40.9674},{"date":"2020-07-30","close":40.9836},{"date":"2020-07-31","close":41.016},{"date":"2020-08-03","close":40.9974},{"date":"2020-08-04","close":41.0136},{"date":"2020-08-05","close":41.046},{"date":"2020-08-06","close":41.046},{"date":"2020-08-07","close":41.046},{"date":"2020-08-10","close":41.0298},{"date":"2020-08-11","close":41.0379},{"date":"2020-08-12","close":41.0379},{"date":"2020-08-13","close":41.0055},{"date":"2020-08-14","close":41.0055},{"date":"2020-08-17","close":41.0298},{"date":"2020-08-18","close":41.0379},{"date":"2020-08-19","close":41.0379},{"date":"2020-08-20","close":41.046},{"date":"2020-08-21","close":41.0379},{"date":"2020-08-24","close":41.0541},{"date":"2020-08-25","close":41.046},{"date":"2020-08-26","close":41.046},{"date":"2020-08-27","close":41.0541},{"date":"2020-08-28","close":41.0784},{"date":"2020-08-31","close":41.0622},{"date":"2020-09-01","close":41.0841},{"date":"2020-09-02","close":41.0841},{"date":"2020-09-03","close":41.0597},{"date":"2020-09-04","close":41.0597},{"date":"2020-09-08","close":41.0841},{"date":"2020-09-09","close":41.076},{"date":"2020-09-10","close":41.0841},{"date":"2020-09-11","close":41.0922},{"date":"2020-09-14","close":41.1003},{"date":"2020-09-15","close":41.1084},{"date":"2020-09-16","close":41.1165},{"date":"2020-09-17","close":41.1165},{"date":"2020-09-18","close":41.1165},{"date":"2020-09-21","close":41.1165},{"date":"2020-09-22","close":41.1165},{"date":"2020-09-23","close":41.1003},{"date":"2020-09-24","close":41.1003},{"date":"2020-09-25","close":41.0841},{"date":"2020-09-28","close":41.0922},{"date":"2020-09-29","close":41.1003},{"date":"2020-09-30","close":41.1084},{"date":"2020-10-01","close":41.11},{"date":"2020-10-02","close":41.1019},{"date":"2020-10-05","close":41.1343},{"date":"2020-10-06","close":41.1262},{"date":"2020-10-07","close":41.1181},{"date":"2020-10-08","close":41.1181},{"date":"2020-10-09","close":41.11},{"date":"2020-10-12","close":41.1181},{"date":"2020-10-13","close":41.1262},{"date":"2020-10-14","close":41.11},{"date":"2020-10-15","close":41.0938},{"date":"2020-10-16","close":41.1019},{"date":"2020-10-19","close":41.0938},{"date":"2020-10-20","close":41.1019},{"date":"2020-10-21","close":41.11},{"date":"2020-10-22","close":41.1019},{"date":"2020-10-23","close":41.11},{"date":"2020-10-26","close":41.1019},{"date":"2020-10-27","close":41.1019},{"date":"2020-10-28","close":41.1019},{"date":"2020-10-29","close":41.1019},{"date":"2020-10-30","close":41.1019},{"date":"2020-11-02","close":41.0938},{"date":"2020-11-03","close":41.1019},{"date":"2020-11-04","close":41.11},{"date":"2020-11-05","close":41.11},{"date":"2020-11-06","close":41.1019},{"date":"2020-11-09","close":41.1425},{"date":"2020-11-10","close":41.1343},{"date":"2020-11-11","close":41.1181},{"date":"2020-11-12","close":41.1262},{"date":"2020-11-13","close":41.1262},{"date":"2020-11-16","close":41.1425},{"date":"2020-11-17","close":41.1343},{"date":"2020-11-18","close":41.1425},{"date":"2020-11-19","close":41.1425},{"date":"2020-11-20","close":41.1506},{"date":"2020-11-23","close":41.1425},{"date":"2020-11-24","close":41.1668},{"date":"2020-11-25","close":41.1668},{"date":"2020-11-27","close":41.1506},{"date":"2020-11-30","close":41.1668},{"date":"2020-12-01","close":41.1765},{"date":"2020-12-02","close":41.1684},{"date":"2020-12-03","close":41.1684},{"date":"2020-12-04","close":41.1684},{"date":"2020-12-07","close":41.1684},{"date":"2020-12-08","close":41.1684},{"date":"2020-12-09","close":41.1522},{"date":"2020-12-10","close":41.1522},{"date":"2020-12-11","close":41.1684},{"date":"2020-12-14","close":41.1765},{"date":"2020-12-15","close":41.1928},{"date":"2020-12-16","close":41.1684},{"date":"2020-12-17","close":41.1725},{"date":"2020-12-18","close":41.1725},{"date":"2020-12-21","close":41.1725},{"date":"2020-12-22","close":41.1887},{"date":"2020-12-23","close":41.1887},{"date":"2020-12-24","close":41.1968},{"date":"2020-12-28","close":41.1887},{"date":"2020-12-29","close":41.1887},{"date":"2020-12-30","close":41.1887},{"date":"2020-12-31","close":41.1806},{"date":"2021-01-04","close":41.1968},{"date":"2021-01-05","close":41.2049},{"date":"2021-01-06","close":41.1968},{"date":"2021-01-07","close":41.2212},{"date":"2021-01-08","close":41.2293},{"date":"2021-01-11","close":41.2293},{"date":"2021-01-12","close":41.2293},{"date":"2021-01-13","close":41.2374},{"date":"2021-01-14","close":41.2618},{"date":"2021-01-15","close":41.2455},{"date":"2021-01-19","close":41.2537},{"date":"2021-01-20","close":41.2699},{"date":"2021-01-21","close":41.2537},{"date":"2021-01-22","close":41.2455},{"date":"2021-01-25","close":41.2537},{"date":"2021-01-26","close":41.2537},{"date":"2021-01-27","close":41.2618},{"date":"2021-01-28","close":41.2455},{"date":"2021-01-29","close":41.278},{"date":"2021-02-01","close":41.2797},{"date":"2021-02-02","close":41.2878},{"date":"2021-02-03","close":41.2797},{"date":"2021-02-04","close":41.2878},{"date":"2021-02-05","close":41.2878},{"date":"2021-02-08","close":41.2797},{"date":"2021-02-09","close":41.2797},{"date":"2021-02-10","close":41.2878},{"date":"2021-02-11","close":41.2878},{"date":"2021-02-12","close":41.2715},{"date":"2021-02-16","close":41.2797},{"date":"2021-02-17","close":41.2553},{"date":"2021-02-18","close":41.2797},{"date":"2021-02-19","close":41.2878},{"date":"2021-02-22","close":41.2878},{"date":"2021-02-23","close":41.304},{"date":"2021-02-24","close":41.2959},{"date":"2021-02-25","close":41.2959},{"date":"2021-02-26","close":41.304},{"date":"2021-03-01","close":41.2886},{"date":"2021-03-02","close":41.2967},{"date":"2021-03-03","close":41.2723},{"date":"2021-03-04","close":41.2723},{"date":"2021-03-05","close":41.2805},{"date":"2021-03-08","close":41.2561},{"date":"2021-03-09","close":41.2642},{"date":"2021-03-10","close":41.2805},{"date":"2021-03-11","close":41.2723},{"date":"2021-03-12","close":41.2561},{"date":"2021-03-15","close":41.2642},{"date":"2021-03-16","close":41.2642},{"date":"2021-03-17","close":41.2723},{"date":"2021-03-18","close":41.2642},{"date":"2021-03-19","close":41.2723},{"date":"2021-03-22","close":41.2642},{"date":"2021-03-23","close":41.2642},{"date":"2021-03-24","close":41.2886},{"date":"2021-03-25","close":41.2642},{"date":"2021-03-26","close":41.2886},{"date":"2021-03-29","close":41.2723},{"date":"2021-03-30","close":41.2723},{"date":"2021-03-31","close":41.2642},{"date":"2021-04-01","close":41.2496},{"date":"2021-04-05","close":41.2496},{"date":"2021-04-06","close":41.2496},{"date":"2021-04-07","close":41.2577},{"date":"2021-04-08","close":41.2577},{"date":"2021-04-09","close":41.2496},{"date":"2021-04-12","close":41.2577},{"date":"2021-04-13","close":41.2577},{"date":"2021-04-14","close":41.2577},{"date":"2021-04-15","close":41.2496},{"date":"2021-04-16","close":41.2658},{"date":"2021-04-19","close":41.2658},{"date":"2021-04-20","close":41.2577},{"date":"2021-04-21","close":41.2739},{"date":"2021-04-22","close":41.2739},{"date":"2021-04-23","close":41.2658},{"date":"2021-04-26","close":41.2577},{"date":"2021-04-27","close":41.2658},{"date":"2021-04-28","close":41.2658},{"date":"2021-04-29","close":41.2739},{"date":"2021-04-30","close":41.2577},{"date":"2021-05-03","close":41.274},{"date":"2021-05-04","close":41.274},{"date":"2021-05-05","close":41.2577},{"date":"2021-05-06","close":41.2658},{"date":"2021-05-07","close":41.2658},{"date":"2021-05-10","close":41.2821},{"date":"2021-05-11","close":41.2821},{"date":"2021-05-12","close":41.2902},{"date":"2021-05-13","close":41.2984},{"date":"2021-05-14","close":41.2984},{"date":"2021-05-17","close":41.2984},{"date":"2021-05-18","close":41.3228},{"date":"2021-05-19","close":41.3146},{"date":"2021-05-20","close":41.3309},{"date":"2021-05-21","close":41.3146},{"date":"2021-05-24","close":41.3228},{"date":"2021-05-25","close":41.3146},{"date":"2021-05-26","close":41.3228},{"date":"2021-05-27","close":41.3146},{"date":"2021-05-28","close":41.3146},{"date":"2021-06-01","close":41.3301},{"date":"2021-06-02","close":41.3138},{"date":"2021-06-03","close":41.3301},{"date":"2021-06-04","close":41.3219},{"date":"2021-06-07","close":41.3219},{"date":"2021-06-08","close":41.3301},{"date":"2021-06-09","close":41.3219},{"date":"2021-06-10","close":41.3382},{"date":"2021-06-11","close":41.3463},{"date":"2021-06-14","close":41.3219},{"date":"2021-06-15","close":41.3382},{"date":"2021-06-16","close":41.3382},{"date":"2021-06-17","close":41.3463},{"date":"2021-06-18","close":41.3463},{"date":"2021-06-21","close":41.3382},{"date":"2021-06-22","close":41.3463},{"date":"2021-06-23","close":41.3463},{"date":"2021-06-24","close":41.3463},{"date":"2021-06-25","close":41.3463},{"date":"2021-06-28","close":41.3463},{"date":"2021-06-29","close":41.3463},{"date":"2021-06-30","close":41.3463},{"date":"2021-07-01","close":41.3439},{"date":"2021-07-02","close":41.3521},{"date":"2021-07-06","close":41.3358},{"date":"2021-07-07","close":41.3358},{"date":"2021-07-08","close":41.3358},{"date":"2021-07-09","close":41.3358},{"date":"2021-07-12","close":41.3439},{"date":"2021-07-13","close":41.3439},{"date":"2021-07-14","close":41.3439},{"date":"2021-07-15","close":41.3521},{"date":"2021-07-16","close":41.3358},{"date":"2021-07-19","close":41.3276},{"date":"2021-07-20","close":41.3358},{"date":"2021-07-21","close":41.3358},{"date":"2021-07-22","close":41.3521},{"date":"2021-07-23","close":41.3358},{"date":"2021-07-26","close":41.3276},{"date":"2021-07-27","close":41.3276},{"date":"2021-07-28","close":41.3276},{"date":"2021-07-29","close":41.3439},{"date":"2021-07-30","close":41.3439},{"date":"2021-08-02","close":41.3333},{"date":"2021-08-03","close":41.3415},{"date":"2021-08-04","close":41.3577},{"date":"2021-08-05","close":41.3577},{"date":"2021-08-06","close":41.3415},{"date":"2021-08-09","close":41.3415},{"date":"2021-08-10","close":41.3333},{"date":"2021-08-11","close":41.3333},{"date":"2021-08-12","close":41.3252},{"date":"2021-08-13","close":41.3333},{"date":"2021-08-16","close":41.3333},{"date":"2021-08-17","close":41.3252},{"date":"2021-08-18","close":41.3252},{"date":"2021-08-19","close":41.3333},{"date":"2021-08-20","close":41.3252},{"date":"2021-08-23","close":41.3252},{"date":"2021-08-24","close":41.3415},{"date":"2021-08-25","close":41.3333},{"date":"2021-08-26","close":41.3333},{"date":"2021-08-27","close":41.3496},{"date":"2021-08-30","close":41.3415},{"date":"2021-08-31","close":41.3415},{"date":"2021-09-01","close":41.3455},{"date":"2021-09-02","close":41.3618},{"date":"2021-09-03","close":41.3455},{"date":"2021-09-07","close":41.3537},{"date":"2021-09-08","close":41.3537},{"date":"2021-09-09","close":41.3455},{"date":"2021-09-10","close":41.3537},{"date":"2021-09-13","close":41.3618},{"date":"2021-09-14","close":41.3618},{"date":"2021-09-15","close":41.3618},{"date":"2021-09-16","close":41.3455},{"date":"2021-09-17","close":41.3618},{"date":"2021-09-20","close":41.3455},{"date":"2021-09-21","close":41.3537},{"date":"2021-09-22","close":41.3618},{"date":"2021-09-23","close":41.3455},{"date":"2021-09-24","close":41.3455},{"date":"2021-09-27","close":41.3618},{"date":"2021-09-28","close":41.3781},{"date":"2021-09-29","close":41.4025},{"date":"2021-09-30","close":41.4025},{"date":"2021-10-01","close":41.3659},{"date":"2021-10-04","close":41.3577},{"date":"2021-10-05","close":41.3822},{"date":"2021-10-06","close":41.374},{"date":"2021-10-07","close":41.3659},{"date":"2021-10-08","close":41.3659},{"date":"2021-10-11","close":41.3822},{"date":"2021-10-12","close":41.3659},{"date":"2021-10-13","close":41.3496},{"date":"2021-10-14","close":41.374},{"date":"2021-10-15","close":41.3903},{"date":"2021-10-18","close":41.3903},{"date":"2021-10-19","close":41.3822},{"date":"2021-10-20","close":41.3903},{"date":"2021-10-21","close":41.374},{"date":"2021-10-22","close":41.374},{"date":"2021-10-25","close":41.3577},{"date":"2021-10-26","close":41.374},{"date":"2021-10-27","close":41.3822},{"date":"2021-10-28","close":41.3822},{"date":"2021-10-29","close":41.374},{"date":"2021-11-01","close":41.3545},{"date":"2021-11-02","close":41.3708},{"date":"2021-11-03","close":41.3708},{"date":"2021-11-04","close":41.3789},{"date":"2021-11-05","close":41.3708},{"date":"2021-11-08","close":41.3789},{"date":"2021-11-09","close":41.3789},{"date":"2021-11-10","close":41.3871},{"date":"2021-11-11","close":41.3789},{"date":"2021-11-12","close":41.3952},{"date":"2021-11-15","close":41.3952},{"date":"2021-11-16","close":41.3952},{"date":"2021-11-17","close":41.3789},{"date":"2021-11-18","close":41.3626},{"date":"2021-11-19","close":41.3382},{"date":"2021-11-22","close":41.3545},{"date":"2021-11-23","close":41.3545},{"date":"2021-11-24","close":41.3382},{"date":"2021-11-26","close":41.33},{"date":"2021-11-29","close":41.3463},{"date":"2021-11-30","close":41.3382},{"date":"2021-12-01","close":41.326},{"date":"2021-12-02","close":41.3178},{"date":"2021-12-03","close":41.3015},{"date":"2021-12-06","close":41.3096},{"date":"2021-12-07","close":41.2933},{"date":"2021-12-08","close":41.3015},{"date":"2021-12-09","close":41.2852},{"date":"2021-12-10","close":41.2852},{"date":"2021-12-13","close":41.2689},{"date":"2021-12-14","close":41.277},{"date":"2021-12-15","close":41.2852},{"date":"2021-12-16","close":41.2827},{"date":"2021-12-17","close":41.2909},{"date":"2021-12-20","close":41.2827},{"date":"2021-12-21","close":41.2909},{"date":"2021-12-22","close":41.2909},{"date":"2021-12-23","close":41.2991},{"date":"2021-12-27","close":41.3072},{"date":"2021-12-28","close":41.3235},{"date":"2021-12-29","close":41.3317},{"date":"2021-12-30","close":41.3398},{"date":"2021-12-31","close":41.3643},{"date":"2022-01-03","close":41.348},{"date":"2022-01-04","close":41.3235},{"date":"2022-01-05","close":41.3643},{"date":"2022-01-06","close":41.3235},{"date":"2022-01-07","close":41.3317},{"date":"2022-01-10","close":41.3317},{"date":"2022-01-11","close":41.3317},{"date":"2022-01-12","close":41.348},{"date":"2022-01-13","close":41.3317},{"date":"2022-01-14","close":41.3398},{"date":"2022-01-18","close":41.348},{"date":"2022-01-19","close":41.348},{"date":"2022-01-20","close":41.3235},{"date":"2022-01-21","close":41.348},{"date":"2022-01-24","close":41.3398},{"date":"2022-01-25","close":41.3398},{"date":"2022-01-26","close":41.3398},{"date":"2022-01-27","close":41.348},{"date":"2022-01-28","close":41.3398},{"date":"2022-01-31","close":41.3398},{"date":"2022-02-01","close":41.3619},{"date":"2022-02-02","close":41.3619},{"date":"2022-02-03","close":41.37},{"date":"2022-02-04","close":41.37},{"date":"2022-02-07","close":41.3782},{"date":"2022-02-08","close":41.3619},{"date":"2022-02-09","close":41.37},{"date":"2022-02-10","close":41.3537},{"date":"2022-02-11","close":41.3863},{"date":"2022-02-14","close":41.37},{"date":"2022-02-15","close":41.3537},{"date":"2022-02-16","close":41.3537},{"date":"2022-02-17","close":41.3537},{"date":"2022-02-18","close":41.3782},{"date":"2022-02-22","close":41.3619},{"date":"2022-02-23","close":41.3455},{"date":"2022-02-24","close":41.3211},{"date":"2022-02-25","close":41.3048},{"date":"2022-02-28","close":41.3292},{"date":"2022-03-01","close":41.3521},{"date":"2022-03-02","close":41.3439},{"date":"2022-03-03","close":41.3357},{"date":"2022-03-04","close":41.2949},{"date":"2022-03-07","close":41.2786},{"date":"2022-03-08","close":41.1644},{"date":"2022-03-09","close":41.2052},{"date":"2022-03-10","close":41.2134},{"date":"2022-03-11","close":41.091},{"date":"2022-03-14","close":41.0828},{"date":"2022-03-15","close":41.0828},{"date":"2022-03-16","close":41.1154},{"date":"2022-03-17","close":41.197},{"date":"2022-03-18","close":41.2052},{"date":"2022-03-21","close":41.1562},{"date":"2022-03-22","close":41.197},{"date":"2022-03-23","close":41.1889},{"date":"2022-03-24","close":41.197},{"date":"2022-03-25","close":41.197},{"date":"2022-03-28","close":41.197},{"date":"2022-03-29","close":41.2134},{"date":"2022-03-30","close":41.2297},{"date":"2022-03-31","close":41.2215},{"date":"2022-04-01","close":41.2721},{"date":"2022-04-04","close":41.2558},{"date":"2022-04-05","close":41.2395},{"date":"2022-04-06","close":41.2476},{"date":"2022-04-07","close":41.2558},{"date":"2022-04-08","close":41.2476},{"date":"2022-04-11","close":41.2313},{"date":"2022-04-12","close":41.2231},{"date":"2022-04-13","close":41.2558},{"date":"2022-04-14","close":41.2476},{"date":"2022-04-18","close":41.2558},{"date":"2022-04-19","close":41.2558},{"date":"2022-04-20","close":41.2721},{"date":"2022-04-21","close":41.264},{"date":"2022-04-22","close":41.2231},{"date":"2022-04-25","close":41.2721},{"date":"2022-04-26","close":41.166},{"date":"2022-04-27","close":41.1823},{"date":"2022-04-28","close":41.2068},{"date":"2022-04-29","close":41.2313},{"date":"2022-05-02","close":41.3007},{"date":"2022-05-03","close":41.2599},{"date":"2022-05-04","close":41.2599},{"date":"2022-05-05","close":41.2354},{"date":"2022-05-06","close":41.2926},{"date":"2022-05-09","close":41.2436},{"date":"2022-05-10","close":41.2109},{"date":"2022-05-11","close":41.2191},{"date":"2022-05-12","close":41.2109},{"date":"2022-05-13","close":41.2272},{"date":"2022-05-16","close":41.2109},{"date":"2022-05-17","close":41.1946},{"date":"2022-05-18","close":41.1782},{"date":"2022-05-19","close":41.1782},{"date":"2022-05-20","close":41.1537},{"date":"2022-05-23","close":41.2109},{"date":"2022-05-24","close":41.1782},{"date":"2022-05-25","close":41.1782},{"date":"2022-05-26","close":41.1619},{"date":"2022-05-27","close":41.1374},{"date":"2022-05-31","close":41.1374},{"date":"2022-06-01","close":41.1063},{"date":"2022-06-02","close":41.139},{"date":"2022-06-03","close":41.1227},{"date":"2022-06-06","close":41.1063},{"date":"2022-06-07","close":41.1145},{"date":"2022-06-08","close":41.09},{"date":"2022-06-09","close":41.1063},{"date":"2022-06-10","close":41.0409},{"date":"2022-06-13","close":40.8121},{"date":"2022-06-14","close":40.9428},{"date":"2022-06-15","close":40.7549},{"date":"2022-06-16","close":40.6813},{"date":"2022-06-17","close":40.9102},{"date":"2022-06-21","close":40.8693},{"date":"2022-06-22","close":40.9102},{"date":"2022-06-23","close":40.9102},{"date":"2022-06-24","close":40.9837},{"date":"2022-06-27","close":40.9755},{"date":"2022-06-28","close":40.9674},{"date":"2022-06-29","close":40.951},{"date":"2022-06-30","close":40.8039},{"date":"2022-07-01","close":40.8522},{"date":"2022-07-05","close":40.8276},{"date":"2022-07-06","close":40.8276},{"date":"2022-07-07","close":40.8358},{"date":"2022-07-08","close":40.7867},{"date":"2022-07-11","close":40.8767},{"date":"2022-07-12","close":40.7949},{"date":"2022-07-13","close":40.9176},{"date":"2022-07-14","close":40.9504},{"date":"2022-07-15","close":40.9831},{"date":"2022-07-18","close":40.9913},{"date":"2022-07-19","close":41.0158},{"date":"2022-07-20","close":41.0567},{"date":"2022-07-21","close":41.0158},{"date":"2022-07-22","close":41.0567},{"date":"2022-07-25","close":40.9667},{"date":"2022-07-26","close":40.9422},{"date":"2022-07-27","close":41.0158},{"date":"2022-07-28","close":41.0567},{"date":"2022-07-29","close":41.0731},{"date":"2022-08-01","close":41.055},{"date":"2022-08-02","close":41.0714},{"date":"2022-08-03","close":41.0714},{"date":"2022-08-04","close":41.1042},{"date":"2022-08-05","close":41.0714},{"date":"2022-08-08","close":41.1124},{"date":"2022-08-09","close":41.0796},{"date":"2022-08-10","close":41.2763},{"date":"2022-08-11","close":41.1288},{"date":"2022-08-12","close":41.1861},{"date":"2022-08-15","close":41.1779},{"date":"2022-08-16","close":41.137},{"date":"2022-08-17","close":41.2271},{"date":"2022-08-18","close":41.2271},{"date":"2022-08-19","close":41.1861},{"date":"2022-08-22","close":41.1943},{"date":"2022-08-23","close":41.2107},{"date":"2022-08-24","close":41.2107},{"date":"2022-08-25","close":41.2271},{"date":"2022-08-26","close":41.1861},{"date":"2022-08-29","close":41.2189},{"date":"2022-08-30","close":41.2271},{"date":"2022-08-31","close":41.2517},{"date":"2022-09-01","close":41.2747},{"date":"2022-09-02","close":41.2665},{"date":"2022-09-06","close":41.3157},{"date":"2022-09-07","close":41.3486},{"date":"2022-09-08","close":41.3486},{"date":"2022-09-09","close":41.3814},{"date":"2022-09-12","close":41.3732},{"date":"2022-09-13","close":41.3075},{"date":"2022-09-14","close":41.3404},{"date":"2022-09-15","close":41.3404},{"date":"2022-09-16","close":41.3239},{"date":"2022-09-19","close":41.3732},{"date":"2022-09-20","close":41.3568},{"date":"2022-09-21","close":41.3486},{"date":"2022-09-22","close":41.4225},{"date":"2022-09-23","close":41.4225},{"date":"2022-09-26","close":41.3814},{"date":"2022-09-27","close":41.3568},{"date":"2022-09-28","close":41.3075},{"date":"2022-09-29","close":41.25},{"date":"2022-09-30","close":41.2747},{"date":"2022-10-03","close":41.2557},{"date":"2022-10-04","close":41.3134},{"date":"2022-10-05","close":41.3216},{"date":"2022-10-06","close":41.3051},{"date":"2022-10-07","close":41.3134},{"date":"2022-10-10","close":41.3051},{"date":"2022-10-11","close":41.2969},{"date":"2022-10-12","close":41.2228},{"date":"2022-10-13","close":41.2228},{"date":"2022-10-14","close":41.1734},{"date":"2022-10-17","close":41.2722},{"date":"2022-10-18","close":41.2475},{"date":"2022-10-19","close":41.231},{"date":"2022-10-20","close":41.3545},{"date":"2022-10-21","close":41.4121},{"date":"2022-10-24","close":41.3545},{"date":"2022-10-25","close":41.3874},{"date":"2022-10-26","close":41.3381},{"date":"2022-10-27","close":41.3298},{"date":"2022-10-28","close":41.3628},{"date":"2022-10-31","close":41.3545},{"date":"2022-11-01","close":41.4297},{"date":"2022-11-02","close":41.4049},{"date":"2022-11-03","close":41.3636},{"date":"2022-11-04","close":41.3966},{"date":"2022-11-07","close":41.3719},{"date":"2022-11-08","close":41.4379},{"date":"2022-11-09","close":41.4379},{"date":"2022-11-10","close":41.4627},{"date":"2022-11-11","close":41.5205},{"date":"2022-11-14","close":41.4875},{"date":"2022-11-15","close":41.4875},{"date":"2022-11-16","close":41.5453},{"date":"2022-11-17","close":41.5453},{"date":"2022-11-18","close":41.5371},{"date":"2022-11-21","close":41.5288},{"date":"2022-11-22","close":41.5453},{"date":"2022-11-23","close":41.5618},{"date":"2022-11-25","close":41.5205},{"date":"2022-11-28","close":41.5618},{"date":"2022-11-29","close":41.6196},{"date":"2022-11-30","close":41.6444},{"date":"2022-12-01","close":41.6096},{"date":"2022-12-02","close":41.6096},{"date":"2022-12-05","close":41.6096},{"date":"2022-12-06","close":41.6262},{"date":"2022-12-07","close":41.6345},{"date":"2022-12-08","close":41.6262},{"date":"2022-12-09","close":41.6594},{"date":"2022-12-12","close":41.6677},{"date":"2022-12-13","close":41.6925},{"date":"2022-12-14","close":41.7008},{"date":"2022-12-15","close":41.6767},{"date":"2022-12-16","close":41.735},{"date":"2022-12-19","close":41.6767},{"date":"2022-12-20","close":41.7183},{"date":"2022-12-21","close":41.7433},{"date":"2022-12-22","close":41.7433},{"date":"2022-12-23","close":41.7932},{"date":"2022-12-27","close":41.8099},{"date":"2022-12-28","close":41.7849},{"date":"2022-12-29","close":41.8515},{"date":"2022-12-30","close":41.8931},{"date":"2023-01-03","close":41.9098},{"date":"2023-01-04","close":41.9181},{"date":"2023-01-05","close":41.9514},{"date":"2023-01-06","close":41.9847},{"date":"2023-01-09","close":41.968},{"date":"2023-01-10","close":41.968},{"date":"2023-01-11","close":41.9597},{"date":"2023-01-12","close":41.9514},{"date":"2023-01-13","close":41.9847},{"date":"2023-01-17","close":41.968},{"date":"2023-01-18","close":42.0263},{"date":"2023-01-19","close":42.0429},{"date":"2023-01-20","close":42.0679},{"date":"2023-01-23","close":42.0846},{"date":"2023-01-24","close":42.0846},{"date":"2023-01-25","close":42.1012},{"date":"2023-01-26","close":42.1095},{"date":"2023-01-27","close":42.1928},{"date":"2023-01-30","close":42.1595},{"date":"2023-01-31","close":42.1678},{"date":"2023-02-01","close":42.2037},{"date":"2023-02-02","close":42.2121},{"date":"2023-02-03","close":42.1954},{"date":"2023-02-06","close":42.2288},{"date":"2023-02-07","close":42.2623},{"date":"2023-02-08","close":42.2539},{"date":"2023-02-09","close":42.2706},{"date":"2023-02-10","close":42.3041},{"date":"2023-02-13","close":42.3124},{"date":"2023-02-14","close":42.2874},{"date":"2023-02-15","close":42.3208},{"date":"2023-02-16","close":42.3709},{"date":"2023-02-17","close":42.4211},{"date":"2023-02-21","close":42.3542},{"date":"2023-02-22","close":42.3709},{"date":"2023-02-23","close":42.396},{"date":"2023-02-24","close":42.4044},{"date":"2023-02-27","close":42.4462},{"date":"2023-02-28","close":42.4713},{"date":"2023-03-01","close":42.4579},{"date":"2023-03-02","close":42.5082},{"date":"2023-03-03","close":42.525},{"date":"2023-03-06","close":42.5586},{"date":"2023-03-07","close":42.5502},{"date":"2023-03-08","close":42.567},{"date":"2023-03-09","close":42.5502},{"date":"2023-03-10","close":42.5418},{"date":"2023-03-13","close":41.8703},{"date":"2023-03-14","close":42.013},{"date":"2023-03-15","close":41.5597},{"date":"2023-03-16","close":41.9038},{"date":"2023-03-17","close":41.8703},{"date":"2023-03-20","close":41.9122},{"date":"2023-03-21","close":42.2312},{"date":"2023-03-22","close":42.013},{"date":"2023-03-23","close":42.0717},{"date":"2023-03-24","close":42.1053},{"date":"2023-03-27","close":42.1053},{"date":"2023-03-28","close":42.1725},{"date":"2023-03-29","close":42.2816},{"date":"2023-03-30","close":42.3068},{"date":"2023-03-31","close":42.2984},{"date":"2023-04-03","close":42.3861},{"date":"2023-04-04","close":42.3186},{"date":"2023-04-05","close":42.3608},{"date":"2023-04-06","close":42.327},{"date":"2023-04-10","close":42.3355},{"date":"2023-04-11","close":42.4788},{"date":"2023-04-12","close":42.4704},{"date":"2023-04-13","close":42.521},{"date":"2023-04-14","close":42.5041},{"date":"2023-04-17","close":42.5378},{"date":"2023-04-18","close":42.5547},{"date":"2023-04-19","close":42.5294},{"date":"2023-04-20","close":42.5631},{"date":"2023-04-21","close":42.58},{"date":"2023-04-24","close":42.5968},{"date":"2023-04-25","close":42.462},{"date":"2023-04-26","close":42.4535},{"date":"2023-04-27","close":42.6812},{"date":"2023-04-28","close":42.6812},{"date":"2023-05-01","close":42.6473},{"date":"2023-05-02","close":42.6303},{"date":"2023-05-03","close":42.7235},{"date":"2023-05-04","close":42.6303},{"date":"2023-05-05","close":42.7404},{"date":"2023-05-08","close":42.6981},{"date":"2023-05-09","close":42.7574},{"date":"2023-05-10","close":42.7828},{"date":"2023-05-11","close":42.7489},{"date":"2023-05-12","close":42.7828},{"date":"2023-05-15","close":42.7828},{"date":"2023-05-16","close":42.7828},{"date":"2023-05-17","close":42.8336},{"date":"2023-05-18","close":42.8167},{"date":"2023-05-19","close":42.7997},{"date":"2023-05-22","close":42.8506},{"date":"2023-05-23","close":42.8421},{"date":"2023-05-24","close":42.8844},{"date":"2023-05-25","close":42.9014},{"date":"2023-05-26","close":42.9183},{"date":"2023-05-30","close":42.9522},{"date":"2023-05-31","close":42.9692},{"date":"2023-06-01","close":42.9887},{"date":"2023-06-02","close":43.0483},{"date":"2023-06-05","close":43.0994},{"date":"2023-06-06","close":43.0909},{"date":"2023-06-07","close":43.0653},{"date":"2023-06-08","close":43.0653},{"date":"2023-06-09","close":43.0994},{"date":"2023-06-12","close":43.0994},{"date":"2023-06-13","close":43.0823},{"date":"2023-06-14","close":43.1079},{"date":"2023-06-15","close":43.1419},{"date":"2023-06-16","close":43.1589},{"date":"2023-06-20","close":43.1419},{"date":"2023-06-21","close":43.1249},{"date":"2023-06-22","close":43.1589},{"date":"2023-06-23","close":43.176},{"date":"2023-06-26","close":43.227},{"date":"2023-06-27","close":43.2185},{"date":"2023-06-28","close":43.2355},{"date":"2023-06-29","close":43.2611},{"date":"2023-06-30","close":43.2525},{"date":"2023-07-03","close":43.2645},{"date":"2023-07-05","close":43.2303},{"date":"2023-07-06","close":43.2731},{"date":"2023-07-07","close":43.256},{"date":"2023-07-10","close":43.2731},{"date":"2023-07-11","close":43.3073},{"date":"2023-07-12","close":43.3073},{"date":"2023-07-13","close":43.3329},{"date":"2023-07-14","close":43.2987},{"date":"2023-07-17","close":43.35},{"date":"2023-07-18","close":43.35},{"date":"2023-07-19","close":43.3757},{"date":"2023-07-20","close":43.3757},{"date":"2023-07-21","close":43.4013},{"date":"2023-07-24","close":43.4184},{"date":"2023-07-25","close":43.4099},{"date":"2023-07-26","close":43.4441},{"date":"2023-07-27","close":43.427},{"date":"2023-07-28","close":43.4697},{"date":"2023-07-31","close":43.4868},{"date":"2023-08-01","close":43.486},{"date":"2023-08-02","close":43.486},{"date":"2023-08-03","close":43.4774},{"date":"2023-08-04","close":43.4774},{"date":"2023-08-07","close":43.5118},{"date":"2023-08-08","close":43.5289},{"date":"2023-08-09","close":43.5461},{"date":"2023-08-10","close":43.5375},{"date":"2023-08-11","close":43.5633},{"date":"2023-08-14","close":43.5805},{"date":"2023-08-15","close":43.5805},{"date":"2023-08-16","close":43.5805},{"date":"2023-08-17","close":43.5977},{"date":"2023-08-18","close":43.6235},{"date":"2023-08-21","close":43.6149},{"date":"2023-08-22","close":43.6235},{"date":"2023-08-23","close":43.6492},{"date":"2023-08-24","close":43.632},{"date":"2023-08-25","close":43.6664},{"date":"2023-08-28","close":43.6922},{"date":"2023-08-29","close":43.6922},{"date":"2023-08-30","close":43.7094},{"date":"2023-08-31","close":43.7094},{"date":"2023-09-01","close":43.7215},{"date":"2023-09-05","close":43.7301},{"date":"2023-09-06","close":43.7215},{"date":"2023-09-07","close":43.756},{"date":"2023-09-08","close":43.7906},{"date":"2023-09-11","close":43.8251},{"date":"2023-09-12","close":43.8165},{"date":"2023-09-13","close":43.8078},{"date":"2023-09-14","close":43.8424},{"date":"2023-09-15","close":43.8251},{"date":"2023-09-18","close":43.851},{"date":"2023-09-19","close":43.8596},{"date":"2023-09-20","close":43.8769},{"date":"2023-09-21","close":43.8683},{"date":"2023-09-22","close":43.9028},{"date":"2023-09-25","close":43.9028},{"date":"2023-09-26","close":43.9028},{"date":"2023-09-27","close":43.9114},{"date":"2023-09-28","close":43.9374},{"date":"2023-09-29","close":43.946},{"date":"2023-10-02","close":43.9694},{"date":"2023-10-03","close":43.9694},{"date":"2023-10-04","close":43.9607},{"date":"2023-10-05","close":43.9955},{"date":"2023-10-06","close":44.0041},{"date":"2023-10-09","close":43.9868},{"date":"2023-10-10","close":44.0128},{"date":"2023-10-11","close":44.0041},{"date":"2023-10-12","close":43.9868},{"date":"2023-10-13","close":44.0128},{"date":"2023-10-16","close":44.0215},{"date":"2023-10-17","close":44.0215},{"date":"2023-10-18","close":44.0215},{"date":"2023-10-19","close":44.0562},{"date":"2023-10-20","close":44.0736},{"date":"2023-10-23","close":44.0909},{"date":"2023-10-24","close":44.1083},{"date":"2023-10-25","close":44.0996},{"date":"2023-10-26","close":44.1343},{"date":"2023-10-27","close":44.1256},{"date":"2023-10-30","close":44.1343},{"date":"2023-10-31","close":44.1603},{"date":"2023-11-01","close":44.1629},{"date":"2023-11-02","close":44.1542},{"date":"2023-11-03","close":44.1717},{"date":"2023-11-06","close":44.1717},{"date":"2023-11-07","close":44.1717},{"date":"2023-11-08","close":44.1804},{"date":"2023-11-09","close":44.1804},{"date":"2023-11-10","close":44.2066},{"date":"2023-11-13","close":44.2066},{"date":"2023-11-14","close":44.2327},{"date":"2023-11-15","close":44.2502},{"date":"2023-11-16","close":44.2676},{"date":"2023-11-17","close":44.2502},{"date":"2023-11-20","close":44.2763},{"date":"2023-11-21","close":44.2589},{"date":"2023-11-22","close":44.2938},{"date":"2023-11-24","close":44.2938},{"date":"2023-11-27","close":44.3025},{"date":"2023-11-28","close":44.3112},{"date":"2023-11-29","close":44.3374},{"date":"2023-11-30","close":44.3548},{"date":"2023-12-01","close":44.3829},{"date":"2023-12-04","close":44.3653},{"date":"2023-12-05","close":44.3829},{"date":"2023-12-06","close":44.3829},{"date":"2023-12-07","close":44.4091},{"date":"2023-12-08","close":44.4267},{"date":"2023-12-11","close":44.4179},{"date":"2023-12-12","close":44.4354},{"date":"2023-12-13","close":44.4793},{"date":"2023-12-14","close":44.4995},{"date":"2023-12-15","close":44.4995},{"date":"2023-12-18","close":44.4731},{"date":"2023-12-19","close":44.4819},{"date":"2023-12-20","close":44.4643},{"date":"2023-12-21","close":44.5259},{"date":"2023-12-22","close":44.5347},{"date":"2023-12-26","close":44.5612},{"date":"2023-12-27","close":44.5436},{"date":"2023-12-28","close":44.5612},{"date":"2023-12-29","close":44.5876},{"date":"2024-01-02","close":44.6052},{"date":"2024-01-03","close":44.6052},{"date":"2024-01-04","close":44.6405},{"date":"2024-01-05","close":44.6493},{"date":"2024-01-08","close":44.6581},{"date":"2024-01-09","close":44.6933},{"date":"2024-01-10","close":44.6845},{"date":"2024-01-11","close":44.7285},{"date":"2024-01-12","close":44.7373},{"date":"2024-01-16","close":44.7373},{"date":"2024-01-17","close":44.755},{"date":"2024-01-18","close":44.7726},{"date":"2024-01-19","close":44.7902},{"date":"2024-01-22","close":44.799},{"date":"2024-01-23","close":44.7902},{"date":"2024-01-24","close":44.8342},{"date":"2024-01-25","close":44.8607},{"date":"2024-01-26","close":44.8783},{"date":"2024-01-29","close":44.8783},{"date":"2024-01-30","close":44.8695},{"date":"2024-01-31","close":44.8695},{"date":"2024-02-01","close":44.904},{"date":"2024-02-02","close":44.9217},{"date":"2024-02-05","close":44.9394},{"date":"2024-02-06","close":44.9571},{"date":"2024-02-07","close":44.966},{"date":"2024-02-08","close":44.966},{"date":"2024-02-09","close":44.9837},{"date":"2024-02-12","close":44.9925},{"date":"2024-02-13","close":45.0102},{"date":"2024-02-14","close":45.0368},{"date":"2024-02-15","close":45.0899},{"date":"2024-02-16","close":45.0545},{"date":"2024-02-20","close":45.0722},{"date":"2024-02-21","close":45.0722},{"date":"2024-02-22","close":45.1342},{"date":"2024-02-23","close":45.1342},{"date":"2024-02-26","close":45.1519},{"date":"2024-02-27","close":45.1696},{"date":"2024-02-28","close":45.1873},{"date":"2024-02-29","close":45.205},{"date":"2024-03-01","close":45.2059},{"date":"2024-03-04","close":45.2059},{"date":"2024-03-05","close":45.2237},{"date":"2024-03-06","close":45.2148},{"date":"2024-03-07","close":45.2237},{"date":"2024-03-08","close":45.2593},{"date":"2024-03-11","close":45.2504},{"date":"2024-03-12","close":45.2949},{"date":"2024-03-13","close":45.286},{"date":"2024-03-14","close":45.3215},{"date":"2024-03-15","close":45.3215},{"date":"2024-03-18","close":45.3393},{"date":"2024-03-19","close":45.3482},{"date":"2024-03-20","close":45.3482},{"date":"2024-03-21","close":45.3838},{"date":"2024-03-22","close":45.3838},{"date":"2024-03-25","close":45.3838},{"date":"2024-03-26","close":45.4016},{"date":"2024-03-27","close":45.4372},{"date":"2024-03-28","close":45.4194},{"date":"2024-04-01","close":45.4337},{"date":"2024-04-02","close":45.4516},{"date":"2024-04-03","close":45.4784},{"date":"2024-04-04","close":45.4784},{"date":"2024-04-05","close":45.4873},{"date":"2024-04-08","close":45.5052},{"date":"2024-04-09","close":45.532},{"date":"2024-04-10","close":45.532},{"date":"2024-04-11","close":45.532},{"date":"2024-04-12","close":45.5499},{"date":"2024-04-15","close":45.5588},{"date":"2024-04-16","close":45.5678},{"date":"2024-04-17","close":45.5857},{"date":"2024-04-18","close":45.6125},{"date":"2024-04-19","close":45.6125},{"date":"2024-04-22","close":45.6125},{"date":"2024-04-23","close":45.6304},{"date":"2024-04-24","close":45.6035},{"date":"2024-04-25","close":45.6393},{"date":"2024-04-26","close":45.6304},{"date":"2024-04-29","close":45.6661},{"date":"2024-04-30","close":45.684},{"date":"2024-05-01","close":45.7101},{"date":"2024-05-02","close":45.7101},{"date":"2024-05-03","close":45.728},{"date":"2024-05-06","close":45.746},{"date":"2024-05-07","close":45.764},{"date":"2024-05-08","close":45.764},{"date":"2024-05-09","close":45.7819},{"date":"2024-05-10","close":45.7909},{"date":"2024-05-13","close":45.7909},{"date":"2024-05-14","close":45.7819},{"date":"2024-05-15","close":45.8089},{"date":"2024-05-16","close":45.8089},{"date":"2024-05-17","close":45.8179},{"date":"2024-05-20","close":45.8269},{"date":"2024-05-21","close":45.8269},{"date":"2024-05-22","close":45.8538},{"date":"2024-05-23","close":45.8718},{"date":"2024-05-24","close":45.9077},{"date":"2024-05-28","close":45.8987},{"date":"2024-05-29","close":45.9077},{"date":"2024-05-30","close":45.9257},{"date":"2024-05-31","close":45.9526},{"date":"2024-06-03","close":45.9427},{"date":"2024-06-04","close":45.9517},{"date":"2024-06-05","close":45.9879},{"date":"2024-06-06","close":45.9608},{"date":"2024-06-07","close":45.9788},{"date":"2024-06-10","close":46.0149},{"date":"2024-06-11","close":46.0059},{"date":"2024-06-12","close":46.0059},{"date":"2024-06-13","close":46.024},{"date":"2024-06-14","close":46.033},{"date":"2024-06-17","close":46.0511},{"date":"2024-06-18","close":46.0691},{"date":"2024-06-20","close":46.0691},{"date":"2024-06-21","close":46.0872},{"date":"2024-06-24","close":46.1052},{"date":"2024-06-25","close":46.1233},{"date":"2024-06-26","close":46.1233},{"date":"2024-06-27","close":46.1323},{"date":"2024-06-28","close":46.1323},{"date":"2024-07-01","close":46.1496},{"date":"2024-07-02","close":46.1677},{"date":"2024-07-03","close":46.1677},{"date":"2024-07-05","close":46.204},{"date":"2024-07-08","close":46.204},{"date":"2024-07-09","close":46.204},{"date":"2024-07-10","close":46.2131},{"date":"2024-07-11","close":46.2131},{"date":"2024-07-12","close":46.2675},{"date":"2024-07-15","close":46.2584},{"date":"2024-07-16","close":46.2584},{"date":"2024-07-17","close":46.2584},{"date":"2024-07-18","close":46.2584},{"date":"2024-07-19","close":46.2857},{"date":"2024-07-22","close":46.3038},{"date":"2024-07-23","close":46.2947},{"date":"2024-07-24","close":46.3038},{"date":"2024-07-25","close":46.3129},{"date":"2024-07-26","close":46.3401},{"date":"2024-07-29","close":46.3492},{"date":"2024-07-30","close":46.3673},{"date":"2024-07-31","close":46.3764},{"date":"2024-08-01","close":46.3709},{"date":"2024-08-02","close":46.2797},{"date":"2024-08-05","close":46.1703},{"date":"2024-08-06","close":46.3071},{"date":"2024-08-07","close":46.3344},{"date":"2024-08-08","close":46.3071},{"date":"2024-08-09","close":46.3527},{"date":"2024-08-12","close":46.3344},{"date":"2024-08-13","close":46.3527},{"date":"2024-08-14","close":46.38},{"date":"2024-08-15","close":46.3983},{"date":"2024-08-16","close":46.4256},{"date":"2024-08-19","close":46.4621},{"date":"2024-08-20","close":46.4712},{"date":"2024-08-21","close":46.4804},{"date":"2024-08-22","close":46.4986},{"date":"2024-08-23","close":46.5351},{"date":"2024-08-26","close":46.526},{"date":"2024-08-27","close":46.526},{"date":"2024-08-28","close":46.5168},{"date":"2024-08-29","close":46.5168},{"date":"2024-08-30","close":46.5716},{"date":"2024-09-03","close":46.5715},{"date":"2024-09-04","close":46.5899},{"date":"2024-09-05","close":46.5807},{"date":"2024-09-06","close":46.599},{"date":"2024-09-09","close":46.6174},{"date":"2024-09-10","close":46.654},{"date":"2024-09-11","close":46.654},{"date":"2024-09-12","close":46.654},{"date":"2024-09-13","close":46.6816},{"date":"2024-09-16","close":46.6816},{"date":"2024-09-17","close":46.7182},{"date":"2024-09-18","close":46.7182},{"date":"2024-09-19","close":46.7182},{"date":"2024-09-20","close":46.7274},{"date":"2024-09-23","close":46.7457},{"date":"2024-09-24","close":46.764},{"date":"2024-09-25","close":46.7732},{"date":"2024-09-26","close":46.764},{"date":"2024-09-27","close":46.7824},{"date":"2024-09-30","close":46.7824},{"date":"2024-10-01","close":46.7916},{"date":"2024-10-02","close":46.8192},{"date":"2024-10-03","close":46.8376},{"date":"2024-10-04","close":46.8745},{"date":"2024-10-07","close":46.8653},{"date":"2024-10-08","close":46.8745},{"date":"2024-10-09","close":46.8745},{"date":"2024-10-10","close":46.8653},{"date":"2024-10-11","close":46.8837},{"date":"2024-10-14","close":46.8745},{"date":"2024-10-15","close":46.8837},{"date":"2024-10-16","close":46.7824},{"date":"2024-10-17","close":46.9113},{"date":"2024-10-18","close":46.9205},{"date":"2024-10-21","close":46.9297},{"date":"2024-10-22","close":46.9481},{"date":"2024-10-23","close":46.9573},{"date":"2024-10-24","close":46.9758},{"date":"2024-10-25","close":47.0218},{"date":"2024-10-28","close":47.0402},{"date":"2024-10-29","close":47.031},{"date":"2024-10-30","close":46.9942},{"date":"2024-10-31","close":46.9942},{"date":"2024-11-01","close":47.0525},{"date":"2024-11-04","close":47.0802},{"date":"2024-11-05","close":47.0895},{"date":"2024-11-06","close":47.108},{"date":"2024-11-07","close":47.0987},{"date":"2024-11-08","close":47.1358},{"date":"2024-11-11","close":47.1265},{"date":"2024-11-12","close":47.1358},{"date":"2024-11-13","close":47.1543},{"date":"2024-11-14","close":47.145},{"date":"2024-11-15","close":47.1543},{"date":"2024-11-18","close":47.1728},{"date":"2024-11-19","close":47.182},{"date":"2024-11-20","close":47.2098},{"date":"2024-11-21","close":47.2098},{"date":"2024-11-22","close":47.2283},{"date":"2024-11-25","close":47.219},{"date":"2024-11-26","close":47.2283},{"date":"2024-11-27","close":47.2375},{"date":"2024-11-29","close":47.256},{"date":"2024-12-02","close":47.2672},{"date":"2024-12-03","close":47.2672},{"date":"2024-12-04","close":47.2858},{"date":"2024-12-05","close":47.2951},{"date":"2024-12-06","close":47.323},{"date":"2024-12-09","close":47.323},{"date":"2024-12-10","close":47.3323},{"date":"2024-12-11","close":47.3323},{"date":"2024-12-12","close":47.3508},{"date":"2024-12-13","close":47.3694},{"date":"2024-12-16","close":47.3787},{"date":"2024-12-17","close":47.3787},{"date":"2024-12-18","close":47.3573},{"date":"2024-12-19","close":47.3759},{"date":"2024-12-20","close":47.4226},{"date":"2024-12-23","close":47.4413},{"date":"2024-12-24","close":47.4599},{"date":"2024-12-26","close":47.4693},{"date":"2024-12-27","close":47.4879},{"date":"2024-12-30","close":47.4879},{"date":"2024-12-31","close":47.4973},{"date":"2025-01-02","close":47.5159},{"date":"2025-01-03","close":47.5253},{"date":"2025-01-06","close":47.5253},{"date":"2025-01-07","close":47.544},{"date":"2025-01-08","close":47.5533},{"date":"2025-01-10","close":47.5626},{"date":"2025-01-13","close":47.5813},{"date":"2025-01-14","close":47.5906},{"date":"2025-01-15","close":47.6093},{"date":"2025-01-16","close":47.6093},{"date":"2025-01-17","close":47.6093},{"date":"2025-01-21","close":47.6186},{"date":"2025-01-22","close":47.6186},{"date":"2025-01-23","close":47.6373},{"date":"2025-01-24","close":47.6373},{"date":"2025-01-27","close":47.6466},{"date":"2025-01-28","close":47.6653},{"date":"2025-01-29","close":47.6466},{"date":"2025-01-30","close":47.6933},{"date":"2025-01-31","close":47.684},{"date":"2025-02-03","close":47.7046},{"date":"2025-02-04","close":47.7233},{"date":"2025-02-05","close":47.7233},{"date":"2025-02-06","close":47.7421},{"date":"2025-02-07","close":47.7515},{"date":"2025-02-10","close":47.7421},{"date":"2025-02-11","close":47.7608},{"date":"2025-02-12","close":47.7608},{"date":"2025-02-13","close":47.7889},{"date":"2025-02-14","close":47.8077},{"date":"2025-02-18","close":47.8171},{"date":"2025-02-19","close":47.8358},{"date":"2025-02-20","close":47.8358},{"date":"2025-02-21","close":47.8452},{"date":"2025-02-24","close":47.8452},{"date":"2025-02-25","close":47.8639},{"date":"2025-02-26","close":47.8546},{"date":"2025-02-27","close":47.8546},{"date":"2025-02-28","close":47.8827},{"date":"2025-03-03","close":47.893},{"date":"2025-03-04","close":47.8554},{"date":"2025-03-05","close":47.893},{"date":"2025-03-06","close":47.893},{"date":"2025-03-07","close":47.9401},{"date":"2025-03-10","close":47.9212},{"date":"2025-03-11","close":47.9212},{"date":"2025-03-12","close":47.9212},{"date":"2025-03-13","close":47.9024},{"date":"2025-03-14","close":47.9495},{"date":"2025-03-17","close":47.9495},{"date":"2025-03-18","close":47.9589},{"date":"2025-03-19","close":47.9683},{"date":"2025-03-20","close":47.9589},{"date":"2025-03-21","close":47.9871},{"date":"2025-03-24","close":48.0059},{"date":"2025-03-25","close":47.9965},{"date":"2025-03-26","close":48.0059},{"date":"2025-03-27","close":48.0153},{"date":"2025-03-28","close":48.0247},{"date":"2025-03-31","close":48.0247},{"date":"2025-04-01","close":48.0625},{"date":"2025-04-02","close":48.0814},{"date":"2025-04-03","close":48.0153},{"date":"2025-04-04","close":47.3257},{"date":"2025-04-07","close":47.5241},{"date":"2025-04-08","close":47.3918},{"date":"2025-04-09","close":47.8358},{"date":"2025-04-10","close":47.5241},{"date":"2025-04-11","close":47.5619},{"date":"2025-04-14","close":47.7413},{"date":"2025-04-15","close":47.883},{"date":"2025-04-16","close":47.9208},{"date":"2025-04-17","close":47.9491},{"date":"2025-04-21","close":47.8736},{"date":"2025-04-22","close":47.9869},{"date":"2025-04-23","close":48.0153},{"date":"2025-04-24","close":48.0531},{"date":"2025-04-25","close":48.0625},{"date":"2025-04-28","close":48.072},{"date":"2025-04-29","close":48.1003},{"date":"2025-04-30","close":48.1003},{"date":"2025-05-01","close":48.0889},{"date":"2025-05-02","close":48.1268},{"date":"2025-05-05","close":48.1174},{"date":"2025-05-06","close":48.1268},{"date":"2025-05-07","close":48.1363},{"date":"2025-05-08","close":48.1458},{"date":"2025-05-09","close":48.1458},{"date":"2025-05-12","close":48.1838},{"date":"2025-05-13","close":48.2407},{"date":"2025-05-14","close":48.2122},{"date":"2025-05-15","close":48.2407},{"date":"2025-05-16","close":48.2786},{"date":"2025-05-19","close":48.2786},{"date":"2025-05-20","close":48.2691},{"date":"2025-05-21","close":48.2691},{"date":"2025-05-22","close":48.2786},{"date":"2025-05-23","close":48.2976},{"date":"2025-05-27","close":48.345},{"date":"2025-05-28","close":48.3355},{"date":"2025-05-29","close":48.3355},{"date":"2025-05-30","close":48.345},{"date":"2025-06-02","close":48.3745},{"date":"2025-06-03","close":48.3936},{"date":"2025-06-04","close":48.4031},{"date":"2025-06-05","close":48.3936},{"date":"2025-06-06","close":48.4126},{"date":"2025-06-09","close":48.4222},{"date":"2025-06-10","close":48.4317},{"date":"2025-06-11","close":48.4412},{"date":"2025-06-12","close":48.4603},{"date":"2025-06-13","close":48.4603},{"date":"2025-06-16","close":48.4793},{"date":"2025-06-17","close":48.4888},{"date":"2025-06-18","close":48.4793},{"date":"2025-06-20","close":48.5174},{"date":"2025-06-23","close":48.5269},{"date":"2025-06-24","close":48.5364},{"date":"2025-06-25","close":48.546},{"date":"2025-06-26","close":48.565},{"date":"2025-06-27","close":48.5841},{"date":"2025-06-30","close":48.5936},{"date":"2025-07-01","close":48.5984},{"date":"2025-07-02","close":48.6079},{"date":"2025-07-03","close":48.6558},{"date":"2025-07-07","close":48.6462},{"date":"2025-07-08","close":48.6558},{"date":"2025-07-09","close":48.694},{"date":"2025-07-10","close":48.7036},{"date":"2025-07-11","close":48.7227},{"date":"2025-07-14","close":48.7227},{"date":"2025-07-15","close":48.7323},{"date":"2025-07-16","close":48.7418},{"date":"2025-07-17","close":48.7609},{"date":"2025-07-18","close":48.7705},{"date":"2025-07-21","close":48.7705},{"date":"2025-07-22","close":48.7896},{"date":"2025-07-23","close":48.8088},{"date":"2025-07-24","close":48.8183},{"date":"2025-07-25","close":48.8374},{"date":"2025-07-28","close":48.847},{"date":"2025-07-29","close":48.6583},{"date":"2025-07-30","close":48.6726},{"date":"2025-07-31","close":48.6393},{"date":"2025-08-01","close":48.668},{"date":"2025-08-04","close":48.6776},{"date":"2025-08-05","close":48.668},{"date":"2025-08-06","close":48.7063},{"date":"2025-08-07","close":48.7159},{"date":"2025-08-08","close":48.7541},{"date":"2025-08-11","close":48.7637},{"date":"2025-08-12","close":48.7541},{"date":"2025-08-13","close":48.7733},{"date":"2025-08-14","close":48.7828},{"date":"2025-08-15","close":48.802},{"date":"2025-08-18","close":48.8116},{"date":"2025-08-19","close":48.8116},{"date":"2025-08-20","close":48.8403},{"date":"2025-08-21","close":48.8307},{"date":"2025-08-22","close":48.8498},{"date":"2025-08-25","close":48.869},{"date":"2025-08-26","close":48.8307},{"date":"2025-08-27","close":48.8498},{"date":"2025-08-28","close":48.8403},{"date":"2025-08-29","close":48.8498},{"date":"2025-09-02","close":48.8632},{"date":"2025-09-03","close":48.892},{"date":"2025-09-04","close":48.892},{"date":"2025-09-05","close":48.892},{"date":"2025-09-08","close":48.9016},{"date":"2025-09-09","close":48.9016},{"date":"2025-09-10","close":48.9256},{"date":"2025-09-11","close":48.9304},{"date":"2025-09-12","close":48.9785},{"date":"2025-09-15","close":48.9881},{"date":"2025-09-16","close":48.9785},{"date":"2025-09-17","close":48.9785},{"date":"2025-09-18","close":48.9977},{"date":"2025-09-19","close":49.0073},{"date":"2025-09-22","close":49.0169},{"date":"2025-09-23","close":49.0265},{"date":"2025-09-24","close":49.0361},{"date":"2025-09-25","close":49.0265},{"date":"2025-09-26","close":49.0842},{"date":"2025-09-29","close":49.0842},{"date":"2025-09-30","close":49.089},{"date":"2025-10-01","close":49.1115},{"date":"2025-10-02","close":49.1115},{"date":"2025-10-03","close":49.1308},{"date":"2025-10-06","close":49.1501},{"date":"2025-10-07","close":49.1404},{"date":"2025-10-08","close":49.1694},{"date":"2025-10-09","close":49.1597},{"date":"2025-10-10","close":49.1018},{"date":"2025-10-13","close":49.1211},{"date":"2025-10-14","close":49.1404},{"date":"2025-10-15","close":49.1404},{"date":"2025-10-16","close":49.1308},{"date":"2025-10-17","close":49.1597},{"date":"2025-10-20","close":49.2176},{"date":"2025-10-21","close":49.2369},{"date":"2025-10-22","close":49.208},{"date":"2025-10-23","close":49.2321},{"date":"2025-10-24","close":49.2466},{"date":"2025-10-27","close":49.2466},{"date":"2025-10-28","close":49.2466},{"date":"2025-10-29","close":49.2562},{"date":"2025-10-30","close":49.2659},{"date":"2025-10-31","close":49.2755},{"date":"2025-11-03","close":49.242},{"date":"2025-11-04","close":49.2517},{"date":"2025-11-05","close":49.2808},{"date":"2025-11-06","close":49.2905},{"date":"2025-11-07","close":49.2905},{"date":"2025-11-10","close":49.3244},{"date":"2025-11-11","close":49.3437},{"date":"2025-11-12","close":49.3389},{"date":"2025-11-13","close":49.3486},{"date":"2025-11-14","close":49.3777},{"date":"2025-11-17","close":49.368},{"date":"2025-11-18","close":49.3777},{"date":"2025-11-19","close":49.3777},{"date":"2025-11-20","close":49.368},{"date":"2025-11-21","close":49.397},{"date":"2025-11-24","close":49.4164},{"date":"2025-11-25","close":49.4455},{"date":"2025-11-26","close":49.4358},{"date":"2025-11-28","close":49.4745},{"date":"2025-12-01","close":49.4678},{"date":"2025-12-02","close":49.458},{"date":"2025-12-03","close":49.4969},{"date":"2025-12-04","close":49.4969},{"date":"2025-12-05","close":49.5018},{"date":"2025-12-08","close":49.5164},{"date":"2025-12-09","close":49.5358},{"date":"2025-12-10","close":49.5456},{"date":"2025-12-11","close":49.5456},{"date":"2025-12-12","close":49.5358},{"date":"2025-12-15","close":49.5456},{"date":"2025-12-16","close":49.565},{"date":"2025-12-17","close":49.5553},{"date":"2025-12-18","close":49.565},{"date":"2025-12-19","close":49.5676},{"date":"2025-12-22","close":49.5773},{"date":"2025-12-23","close":49.5871},{"date":"2025-12-24","close":49.6115},{"date":"2025-12-26","close":49.6261},{"date":"2025-12-29","close":49.6066},{"date":"2025-12-30","close":49.6261},{"date":"2025-12-31","close":49.6554},{"date":"2026-01-02","close":49.6554},{"date":"2026-01-05","close":49.6701},{"date":"2026-01-06","close":49.675},{"date":"2026-01-07","close":49.675},{"date":"2026-01-08","close":49.6945},{"date":"2026-01-09","close":49.714},{"date":"2026-01-12","close":49.714},{"date":"2026-01-13","close":49.7238},{"date":"2026-01-14","close":49.7335},{"date":"2026-01-15","close":49.7335},{"date":"2026-01-16","close":49.7531},{"date":"2026-01-20","close":49.7433},{"date":"2026-01-21","close":49.7824},{"date":"2026-01-22","close":49.8019},{"date":"2026-01-23","close":49.7921},{"date":"2026-01-26","close":49.8019},{"date":"2026-01-27","close":49.8116},{"date":"2026-01-28","close":49.8116},{"date":"2026-01-29","close":49.8019},{"date":"2026-01-30","close":49.8312},{"date":"2026-02-02","close":49.8645},{"date":"2026-02-03","close":49.8645},{"date":"2026-02-04","close":49.8547},{"date":"2026-02-05","close":49.8743},{"date":"2026-02-06","close":49.8939},{"date":"2026-02-09","close":49.9037},{"date":"2026-02-10","close":49.9135},{"date":"2026-02-11","close":49.9037},{"date":"2026-02-12","close":49.9037},{"date":"2026-02-13","close":49.9135},{"date":"2026-02-17","close":49.9331},{"date":"2026-02-18","close":49.9478},{"date":"2026-02-19","close":49.9625},{"date":"2026-02-20","close":49.9821},{"date":"2026-02-23","close":49.9821},{"date":"2026-02-24","close":49.9821},{"date":"2026-02-25","close":49.9919},{"date":"2026-02-26","close":49.9919},{"date":"2026-02-27","close":49.9625},{"date":"2026-03-02","close":49.976},{"date":"2026-03-03","close":49.9367},{"date":"2026-03-04","close":49.976},{"date":"2026-03-05","close":49.9956},{"date":"2026-03-06","close":49.9907},{"date":"2026-03-09","close":50.0055},{"date":"2026-03-10","close":50.0055},{"date":"2026-03-11","close":49.9956},{"date":"2026-03-12","close":49.9465},{"date":"2026-03-13","close":49.917},{"date":"2026-03-16","close":49.9662},{"date":"2026-03-17","close":49.9858},{"date":"2026-03-18","close":49.9956},{"date":"2026-03-19","close":50.0055},{"date":"2026-03-20","close":49.9956},{"date":"2026-03-23","close":50.1037},{"date":"2026-03-24","close":50.0841},{"date":"2026-03-25","close":50.0448},{"date":"2026-03-26","close":50.0055},{"date":"2026-03-27","close":49.8875},{"date":"2026-03-30","close":49.9563},{"date":"2026-03-31","close":50.0743},{"date":"2026-04-01","close":50.0245},{"date":"2026-04-02","close":50.0639},{"date":"2026-04-06","close":50.0935},{"date":"2026-04-07","close":50.133},{"date":"2026-04-08","close":50.1527},{"date":"2026-04-09","close":50.1428},{"date":"2026-04-10","close":50.1724},{"date":"2026-04-13","close":50.1921},{"date":"2026-04-14","close":50.1921},{"date":"2026-04-15","close":50.1625},{"date":"2026-04-16","close":50.1724},{"date":"2026-04-17","close":50.1527},{"date":"2026-04-20","close":50.1823},{"date":"2026-04-21","close":50.1823},{"date":"2026-04-22","close":50.2316},{"date":"2026-04-23","close":50.2414},{"date":"2026-04-24","close":50.2414},{"date":"2026-04-27","close":50.3105},{"date":"2026-04-28","close":50.3006},{"date":"2026-04-29","close":50.2809},{"date":"2026-04-30","close":50.3401},{"date":"2026-05-01","close":50.3373},{"date":"2026-05-04","close":50.3373},{"date":"2026-05-05","close":50.3472},{"date":"2026-05-06","close":50.3571},{"date":"2026-05-07","close":50.3472},{"date":"2026-05-08","close":50.3769},{"date":"2026-05-11","close":50.3868},{"date":"2026-05-12","close":50.3967},{"date":"2026-05-13","close":50.4066},{"date":"2026-05-14","close":50.4165},{"date":"2026-05-15","close":50.4264},{"date":"2026-05-18","close":50.4561},{"date":"2026-05-19","close":50.4561},{"date":"2026-05-20","close":50.5006},{"date":"2026-05-21","close":50.4957},{"date":"2026-05-22","close":50.4957},{"date":"2026-05-26","close":50.5254},{"date":"2026-05-27","close":50.5155},{"date":"2026-05-28","close":50.5254},{"date":"2026-05-29","close":50.5155},{"date":"2026-06-01","close":50.5818},{"date":"2026-06-02","close":50.5719},{"date":"2026-06-03","close":50.5917},{"date":"2026-06-04","close":50.552},{"date":"2026-06-05","close":50.5818},{"date":"2026-06-08","close":50.5818},{"date":"2026-06-09","close":50.6017},{"date":"2026-06-10","close":50.6017},{"date":"2026-06-11","close":50.6315},{"date":"2026-06-12","close":50.6414},{"date":"2026-06-15","close":50.6414},{"date":"2026-06-16","close":50.6215},{"date":"2026-06-17","close":50.6116},{"date":"2026-06-18","close":50.6513},{"date":"2026-06-22","close":50.6613},{"date":"2026-06-23","close":50.6513},{"date":"2026-06-24","close":50.6712},{"date":"2026-06-25","close":50.6712},{"date":"2026-06-26","close":50.701},{"date":"2026-06-29","close":50.701},{"date":"2026-06-30","close":50.701},{"date":"2026-07-01","close":50.7333},{"date":"2026-07-02","close":50.7433},{"date":"2026-07-06","close":50.7832},{"date":"2026-07-07","close":50.7732},{"date":"2026-07-08","close":50.7732},{"date":"2026-07-09","close":50.7931},{"date":"2026-07-10","close":50.8031},{"date":"2026-07-13","close":50.8031},{"date":"2026-07-14","close":50.7931},{"date":"2026-07-15","close":50.7931},{"date":"2026-07-16","close":50.8031},{"date":"2026-07-17","close":50.8031},{"date":"2026-07-20","close":50.8131},{"date":"2026-07-21","close":50.8131},{"date":"2026-07-22","close":50.823},{"date":"2026-07-23","close":50.823},{"date":"2026-07-24","close":50.8529},{"date":"2026-07-27","close":50.8828},{"date":"2026-07-28","close":50.8729},{"date":"2026-07-29","close":50.833},{"date":"2026-07-30","close":50.8928},{"date":"2026-07-31","close":50.8828},{"date":"2026-08-03","close":50.92},{"date":"2026-08-04","close":50.93},{"date":"2026-08-05","close":50.91},{"date":"2026-08-06","close":50.92},{"date":"2026-08-07","close":50.93},{"date":"2026-08-10","close":50.92},{"date":"2026-08-11","close":50.92},{"date":"2026-08-12","close":50.93},{"date":"2026-08-13","close":50.95},{"date":"2026-08-14","close":50.96},{"date":"2026-08-17","close":50.95},{"date":"2026-08-18","close":50.97},{"date":"2026-08-19","close":50.97},{"date":"2026-08-20","close":51.01},{"date":"2026-08-21","close":51.01},{"date":"2026-08-24","close":51.02},{"date":"2026-08-25","close":51.015},{"date":"2026-08-26","close":51.03},{"date":"2026-08-27","close":51.04},{"date":"2026-08-28","close":51.06},{"date":"2026-08-31","close":51.05},{"date":"2026-09-01","close":50.86},{"date":"2026-09-02","close":50.89},{"date":"2026-09-03","close":50.87},{"date":"2026-09-04","close":50.9},{"date":"2026-09-08","close":50.92},{"date":"2026-09-09","close":50.91},{"date":"2026-09-10","close":50.93},{"date":"2026-09-11","close":50.94},{"date":"2026-09-14","close":50.96},{"date":"2026-09-15","close":50.97},{"date":"2026-09-16","close":50.96},{"date":"2026-09-17","close":51.0},{"date":"2026-09-18","close":51.0},{"date":"2026-09-21","close":51.02},{"date":"2026-09-22","close":50.99},{"date":"2026-09-23","close":50.99},{"date":"2026-09-24","close":51.02},{"date":"2026-09-25","close":51.03},{"date":"2026-09-28","close":50.8452},{"date":"2026-09-29","close":50.8551},{"date":"2026-09-30","close":50.8751},{"date":"2026-10-01","close":50.86},{"date":"2026-10-02","close":50.89},{"date":"2026-10-05","close":50.87},{"date":"2026-10-06","close":50.92},{"date":"2026-10-07","close":50.91},{"date":"2026-10-08","close":50.93},{"date":"2026-10-09","close":50.96},{"date":"2026-10-12","close":50.95},{"date":"2026-10-13","close":50.95},{"date":"2026-10-14","close":50.95},{"date":"2026-10-15","close":50.95},{"date":"2026-10-16","close":50.99},{"date":"2026-10-19","close":50.98},{"date":"2026-10-20","close":50.98},{"date":"2026-10-21","close":51.0},{"date":"2026-10-22","close":51.0},{"date":"2026-10-23","close":50.97}],"chart_data":[{"date":"2024-10-24","open":46.98,"high":46.98,"low":46.97,"close":46.98,"volume":441296,"rsi_14":64.1,"sma_20":50.92,"sma_60":50.91,"sma_120":50.95},{"date":"2024-10-25","open":47.01,"high":47.04,"low":47.0,"close":47.02,"volume":1038292,"rsi_14":69.77,"sma_20":50.92,"sma_60":50.92,"sma_120":50.96},{"date":"2024-10-28","open":47.02,"high":47.05,"low":47.02,"close":47.04,"volume":630745,"rsi_14":70.45,"sma_20":50.92,"sma_60":50.92,"sma_120":50.96},{"date":"2024-10-29","open":47.05,"high":47.05,"low":47.01,"close":47.03,"volume":966362,"rsi_14":68.89,"sma_20":50.94,"sma_60":50.93,"sma_120":50.96},{"date":"2024-10-30","open":47.04,"high":47.04,"low":46.99,"close":46.99,"volume":2587989,"rsi_14":64.58,"sma_20":50.95,"sma_60":50.93,"sma_120":50.96},{"date":"2024-10-31","open":47.01,"high":47.03,"low":46.99,"close":46.99,"volume":4929232,"rsi_14":63.04,"sma_20":50.95,"sma_60":50.94,"sma_120":50.96},{"date":"2024-11-01","open":47.04,"high":47.07,"low":47.02,"close":47.05,"volume":4216075,"rsi_14":46.03,"sma_20":50.95,"sma_60":50.94,"sma_120":50.96},{"date":"2024-11-04","open":47.05,"high":47.09,"low":47.05,"close":47.08,"volume":1081200,"rsi_14":47.69,"sma_20":50.95,"sma_60":50.94,"sma_120":50.96},{"date":"2024-11-05","open":47.1,"high":47.1,"low":47.07,"close":47.09,"volume":691711,"rsi_14":58.18,"sma_20":50.95,"sma_60":50.94,"sma_120":50.96},{"date":"2024-11-06","open":47.13,"high":47.15,"low":47.11,"close":47.11,"volume":1809075,"rsi_14":46.51,"sma_20":50.95,"sma_60":50.94,"sma_120":50.96},{"date":"2024-11-07","open":47.12,"high":47.13,"low":47.1,"close":47.1,"volume":979086,"rsi_14":44.19,"sma_20":50.95,"sma_60":50.94,"sma_120":50.96},{"date":"2024-11-08","open":47.11,"high":47.15,"low":47.11,"close":47.14,"volume":842523,"rsi_14":47.83,"sma_20":50.95,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-11","open":47.14,"high":47.14,"low":47.12,"close":47.13,"volume":557988,"rsi_14":44.44,"sma_20":50.96,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-12","open":47.15,"high":47.16,"low":47.14,"close":47.14,"volume":1288330,"rsi_14":44.44,"sma_20":50.96,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-13","open":47.15,"high":47.17,"low":47.14,"close":47.15,"volume":1035570,"rsi_14":44.44,"sma_20":50.96,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-14","open":47.16,"high":47.16,"low":47.15,"close":47.15,"volume":1160228,"rsi_14":36.59,"sma_20":50.97,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-15","open":47.15,"high":47.17,"low":47.13,"close":47.15,"volume":2379364,"rsi_14":35.0,"sma_20":50.97,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-18","open":47.16,"high":47.19,"low":47.16,"close":47.17,"volume":905013,"rsi_14":39.02,"sma_20":50.97,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-19","open":47.17,"high":47.2,"low":47.17,"close":47.18,"volume":955128,"rsi_14":44.74,"sma_20":50.97,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-20","open":47.2,"high":47.21,"low":47.19,"close":47.21,"volume":824648,"rsi_14":48.78,"sma_20":50.97,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-21","open":47.21,"high":47.22,"low":47.2,"close":47.21,"volume":1318490,"rsi_14":86.96,"sma_20":50.97,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-22","open":47.22,"high":47.23,"low":47.21,"close":47.23,"volume":835670,"rsi_14":86.36,"sma_20":50.97,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-25","open":47.23,"high":47.24,"low":47.22,"close":47.22,"volume":974890,"rsi_14":81.82,"sma_20":50.97,"sma_60":50.94,"sma_120":50.95},{"date":"2024-11-26","open":47.22,"high":47.24,"low":47.22,"close":47.23,"volume":837588,"rsi_14":80.95,"sma_20":50.96,"sma_60":50.95,"sma_120":50.95},{"date":"2024-11-27","open":47.25,"high":47.26,"low":47.24,"close":47.24,"volume":636045,"rsi_14":85.71,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-11-29","open":47.27,"high":47.27,"low":47.25,"close":47.26,"volume":576554,"rsi_14":84.21,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-02","open":47.28,"high":47.3,"low":47.27,"close":47.27,"volume":2336516,"rsi_14":41.03,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-03","open":47.27,"high":47.3,"low":47.27,"close":47.27,"volume":1287620,"rsi_14":39.47,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-04","open":47.3,"high":47.31,"low":47.28,"close":47.29,"volume":2087513,"rsi_14":39.47,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-05","open":47.3,"high":47.31,"low":47.29,"close":47.3,"volume":742545,"rsi_14":42.11,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-06","open":47.3,"high":47.33,"low":47.3,"close":47.32,"volume":922585,"rsi_14":45.0,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-09","open":47.33,"high":47.34,"low":47.32,"close":47.32,"volume":1793403,"rsi_14":42.11,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-10","open":47.34,"high":47.34,"low":47.32,"close":47.33,"volume":810492,"rsi_14":42.11,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-11","open":47.34,"high":47.35,"low":47.33,"close":47.33,"volume":973240,"rsi_14":37.14,"sma_20":50.96,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-12","open":47.35,"high":47.36,"low":47.33,"close":47.35,"volume":1163856,"rsi_14":40.54,"sma_20":50.96,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-13","open":47.37,"high":47.38,"low":47.35,"close":47.37,"volume":775202,"rsi_14":40.54,"sma_20":50.97,"sma_60":50.95,"sma_120":50.95},{"date":"2024-12-16","open":47.38,"high":47.39,"low":47.37,"close":47.38,"volume":1113827,"rsi_14":43.24,"sma_20":50.97,"sma_60":50.95,"sma_120":50.94},{"date":"2024-12-17","open":47.38,"high":47.39,"low":47.38,"close":47.38,"volume":1216284,"rsi_14":41.67,"sma_20":50.97,"sma_60":50.95,"sma_120":50.94},{"date":"2024-12-18","open":47.39,"high":47.43,"low":47.36,"close":47.36,"volume":1790703,"rsi_14":23.33,"sma_20":50.95,"sma_60":50.95,"sma_120":50.94},{"date":"2024-12-19","open":47.38,"high":47.39,"low":47.36,"close":47.38,"volume":1556116,"rsi_14":23.33,"sma_20":50.94,"sma_60":50.94,"sma_120":50.94},{"date":"2024-12-20","open":47.4,"high":47.43,"low":47.38,"close":47.42,"volume":1148998,"rsi_14":43.18,"sma_20":50.93,"sma_60":50.94,"sma_120":50.94},{"date":"2024-12-23","open":47.43,"high":47.44,"low":47.4,"close":47.44,"volume":1318223,"rsi_14":45.65,"sma_20":50.92,"sma_60":50.94,"sma_120":50.94},{"date":"2024-12-24","open":47.45,"high":47.47,"low":47.43,"close":47.46,"volume":504406,"rsi_14":45.65,"sma_20":50.91,"sma_60":50.93,"sma_120":50.94},{"date":"2024-12-26","open":47.46,"high":47.47,"low":47.45,"close":47.47,"volume":776393,"rsi_14":45.65,"sma_20":50.9,"sma_60":50.93,"sma_120":50.94},{"date":"2024-12-27","open":47.48,"high":47.49,"low":47.47,"close":47.49,"volume":972313,"rsi_14":44.44,"sma_20":50.89,"sma_60":50.93,"sma_120":50.94},{"date":"2024-12-30","open":47.49,"high":47.51,"low":47.47,"close":47.49,"volume":1838928,"rsi_14":44.44,"sma_20":50.88,"sma_60":50.93,"sma_120":50.94},{"date":"2024-12-31","open":47.5,"high":47.51,"low":47.5,"close":47.5,"volume":1087752,"rsi_14":44.44,"sma_20":50.88,"sma_60":50.93,"sma_120":50.94},{"date":"2025-01-02","open":47.51,"high":47.52,"low":47.49,"close":47.52,"volume":2840275,"rsi_14":46.81,"sma_20":50.88,"sma_60":50.93,"sma_120":50.94},{"date":"2025-01-03","open":47.53,"high":47.53,"low":47.51,"close":47.53,"volume":1503272,"rsi_14":45.65,"sma_20":50.88,"sma_60":50.93,"sma_120":50.93},{"date":"2025-01-06","open":47.52,"high":47.53,"low":47.52,"close":47.53,"volume":1323370,"rsi_14":43.18,"sma_20":50.89,"sma_60":50.93,"sma_120":50.93},{"date":"2025-01-07","open":47.53,"high":47.55,"low":47.53,"close":47.54,"volume":1471248,"rsi_14":44.44,"sma_20":50.89,"sma_60":50.93,"sma_120":50.93},{"date":"2025-01-08","open":47.56,"high":47.56,"low":47.54,"close":47.55,"volume":2270492,"rsi_14":45.65,"sma_20":50.89,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-10","open":47.55,"high":47.58,"low":47.55,"close":47.56,"volume":3506514,"rsi_14":100.0,"sma_20":50.89,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-13","open":47.57,"high":47.59,"low":47.56,"close":47.58,"volume":1696137,"rsi_14":100.0,"sma_20":50.89,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-14","open":47.59,"high":47.6,"low":47.58,"close":47.59,"volume":2565484,"rsi_14":100.0,"sma_20":50.89,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-15","open":47.61,"high":47.63,"low":47.6,"close":47.61,"volume":2399080,"rsi_14":100.0,"sma_20":50.89,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-16","open":47.63,"high":47.63,"low":47.6,"close":47.61,"volume":2158728,"rsi_14":100.0,"sma_20":50.89,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-17","open":47.62,"high":47.64,"low":47.61,"close":47.61,"volume":1492015,"rsi_14":100.0,"sma_20":50.9,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-21","open":47.62,"high":47.64,"low":47.62,"close":47.62,"volume":2175314,"rsi_14":100.0,"sma_20":50.91,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-22","open":47.64,"high":47.64,"low":47.62,"close":47.62,"volume":1759476,"rsi_14":100.0,"sma_20":50.92,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-23","open":47.64,"high":47.64,"low":47.62,"close":47.64,"volume":1459904,"rsi_14":100.0,"sma_20":50.93,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-24","open":47.65,"high":47.66,"low":47.64,"close":47.64,"volume":1185306,"rsi_14":100.0,"sma_20":50.94,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-27","open":47.66,"high":47.66,"low":47.62,"close":47.65,"volume":1876983,"rsi_14":100.0,"sma_20":50.95,"sma_60":50.94,"sma_120":50.93},{"date":"2025-01-28","open":47.67,"high":47.67,"low":47.65,"close":47.67,"volume":1077296,"rsi_14":100.0,"sma_20":50.96,"sma_60":50.94,"sma_120":50.94},{"date":"2025-01-29","open":47.67,"high":47.67,"low":47.65,"close":47.65,"volume":1036325,"rsi_14":86.67,"sma_20":50.97,"sma_60":50.94,"sma_120":50.94},{"date":"2025-01-30","open":47.67,"high":47.7,"low":47.67,"close":47.69,"volume":1217055,"rsi_14":89.47,"sma_20":50.98,"sma_60":50.94,"sma_120":50.94},{"date":"2025-01-31","open":47.7,"high":47.71,"low":47.68,"close":47.68,"volume":1684235,"rsi_14":84.21,"sma_20":50.99,"sma_60":50.95,"sma_120":50.94},{"date":"2025-02-03","open":47.7,"high":47.71,"low":47.67,"close":47.7,"volume":2231266,"rsi_14":40.0,"sma_20":50.99,"sma_60":50.95,"sma_120":50.94},{"date":"2025-02-04","open":47.71,"high":47.74,"low":47.7,"close":47.72,"volume":1547206,"rsi_14":41.67,"sma_20":50.99,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-05","open":47.74,"high":47.75,"low":47.72,"close":47.72,"volume":2888791,"rsi_14":38.24,"sma_20":50.99,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-06","open":47.74,"high":47.76,"low":47.73,"close":47.74,"volume":1653242,"rsi_14":41.67,"sma_20":51.0,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-07","open":47.76,"high":47.76,"low":47.75,"close":47.75,"volume":1343850,"rsi_14":43.24,"sma_20":51.0,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-10","open":47.76,"high":47.77,"low":47.74,"close":47.74,"volume":1924578,"rsi_14":40.54,"sma_20":51.0,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-11","open":47.76,"high":47.76,"low":47.75,"close":47.76,"volume":1490827,"rsi_14":43.59,"sma_20":51.0,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-12","open":47.76,"high":47.76,"low":47.75,"close":47.76,"volume":1323129,"rsi_14":40.54,"sma_20":50.99,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-13","open":47.77,"high":47.79,"low":47.76,"close":47.79,"volume":1061439,"rsi_14":45.0,"sma_20":50.99,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-14","open":47.8,"high":47.82,"low":47.8,"close":47.81,"volume":994029,"rsi_14":46.34,"sma_20":50.99,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-18","open":47.83,"high":47.84,"low":47.81,"close":47.82,"volume":1293403,"rsi_14":45.0,"sma_20":50.99,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-19","open":47.83,"high":47.84,"low":47.82,"close":47.84,"volume":1049835,"rsi_14":50.0,"sma_20":51.0,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-20","open":47.84,"high":47.85,"low":47.82,"close":47.84,"volume":2147719,"rsi_14":42.86,"sma_20":51.0,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-21","open":47.85,"high":47.85,"low":47.84,"close":47.85,"volume":904035,"rsi_14":45.71,"sma_20":51.0,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-24","open":47.85,"high":47.86,"low":47.85,"close":47.85,"volume":1594300,"rsi_14":94.12,"sma_20":51.0,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-25","open":47.85,"high":47.87,"low":47.85,"close":47.86,"volume":1919303,"rsi_14":94.12,"sma_20":51.0,"sma_60":50.95,"sma_120":50.95},{"date":"2025-02-26","open":47.87,"high":47.87,"low":47.85,"close":47.85,"volume":1405072,"rsi_14":88.89,"sma_20":51.0,"sma_60":50.96,"sma_120":50.95},{"date":"2025-02-27","open":47.85,"high":47.87,"low":47.85,"close":47.85,"volume":2407581,"rsi_14":87.5,"sma_20":51.0,"sma_60":50.96,"sma_120":50.95},{"date":"2025-02-28","open":47.87,"high":47.89,"low":47.86,"close":47.88,"volume":1503732,"rsi_14":88.89,"sma_20":51.0,"sma_60":50.96,"sma_120":50.95},{"date":"2025-03-03","open":47.89,"high":47.9,"low":47.87,"close":47.89,"volume":2039748,"rsi_14":45.71,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-04","open":47.91,"high":47.91,"low":47.83,"close":47.86,"volume":2612005,"rsi_14":37.84,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-05","open":47.86,"high":47.89,"low":47.86,"close":47.89,"volume":1692366,"rsi_14":43.9,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-06","open":47.89,"high":47.89,"low":47.87,"close":47.89,"volume":2239899,"rsi_14":39.47,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-07","open":47.9,"high":47.94,"low":47.89,"close":47.94,"volume":2079621,"rsi_14":43.9,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-10","open":47.94,"high":47.95,"low":47.92,"close":47.92,"volume":2115391,"rsi_14":40.48,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-11","open":47.94,"high":47.97,"low":47.91,"close":47.92,"volume":4540531,"rsi_14":37.5,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-12","open":47.93,"high":47.94,"low":47.91,"close":47.92,"volume":1248548,"rsi_14":37.5,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-13","open":47.93,"high":47.93,"low":47.9,"close":47.9,"volume":2372931,"rsi_14":34.15,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-14","open":47.91,"high":47.95,"low":47.91,"close":47.95,"volume":1453204,"rsi_14":41.3,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-17","open":47.94,"high":47.96,"low":47.94,"close":47.95,"volume":1233508,"rsi_14":38.64,"sma_20":50.99,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-18","open":47.95,"high":47.97,"low":47.94,"close":47.96,"volume":911877,"rsi_14":40.91,"sma_20":50.98,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-19","open":47.97,"high":47.98,"low":47.96,"close":47.97,"volume":934139,"rsi_14":42.22,"sma_20":50.98,"sma_60":50.96,"sma_120":50.96},{"date":"2025-03-20","open":47.98,"high":47.98,"low":47.95,"close":47.96,"volume":1087150,"rsi_14":37.21,"sma_20":50.98,"sma_60":50.97,"sma_120":50.95},{"date":"2025-03-21","open":47.97,"high":48.0,"low":47.97,"close":47.99,"volume":1125433,"rsi_14":67.86,"sma_20":50.98,"sma_60":50.97,"sma_120":50.95},{"date":"2025-03-24","open":47.99,"high":48.02,"low":47.99,"close":48.01,"volume":1344341,"rsi_14":80.77,"sma_20":50.98,"sma_60":50.97,"sma_120":50.95},{"date":"2025-03-25","open":48.01,"high":48.02,"low":48.0,"close":48.0,"volume":917148,"rsi_14":73.91,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2025-03-26","open":48.02,"high":48.02,"low":48.0,"close":48.01,"volume":1064988,"rsi_14":75.0,"sma_20":50.97,"sma_60":50.98,"sma_120":50.96},{"date":"2025-03-27","open":48.01,"high":48.02,"low":48.01,"close":48.02,"volume":900854,"rsi_14":70.0,"sma_20":50.97,"sma_60":50.98,"sma_120":50.96},{"date":"2025-03-28","open":48.02,"high":48.02,"low":48.02,"close":48.02,"volume":1087102,"rsi_14":78.95,"sma_20":50.97,"sma_60":50.99,"sma_120":50.96},{"date":"2025-03-31","open":48.02,"high":48.03,"low":48.01,"close":48.02,"volume":1771806,"rsi_14":78.95,"sma_20":50.98,"sma_60":50.99,"sma_120":50.96},{"date":"2025-04-01","open":48.03,"high":48.06,"low":48.02,"close":48.06,"volume":1622839,"rsi_14":41.67,"sma_20":50.98,"sma_60":50.99,"sma_120":50.96},{"date":"2025-04-02","open":48.04,"high":48.08,"low":48.04,"close":48.08,"volume":1180290,"rsi_14":47.22,"sma_20":50.98,"sma_60":50.99,"sma_120":50.96},{"date":"2025-04-03","open":48.02,"high":48.04,"low":47.99,"close":48.02,"volume":3709105,"rsi_14":31.58,"sma_20":50.97,"sma_60":50.99,"sma_120":50.96},{"date":"2025-04-04","open":47.89,"high":48.5,"low":47.25,"close":47.33,"volume":8744616,"rsi_14":10.81,"sma_20":50.93,"sma_60":50.97,"sma_120":50.95},{"date":"2025-04-07","open":47.07,"high":47.59,"low":47.0,"close":47.52,"volume":7935965,"rsi_14":24.43,"sma_20":50.9,"sma_60":50.96,"sma_120":50.95},{"date":"2025-04-08","open":47.86,"high":47.89,"low":47.34,"close":47.39,"volume":4915807,"rsi_14":21.53,"sma_20":50.86,"sma_60":50.95,"sma_120":50.94},{"date":"2025-04-09","open":47.34,"high":47.86,"low":47.29,"close":47.84,"volume":5132180,"rsi_14":41.05,"sma_20":50.84,"sma_60":50.94,"sma_120":50.94},{"date":"2025-04-10","open":47.78,"high":47.78,"low":47.41,"close":47.52,"volume":3952911,"rsi_14":34.09,"sma_20":50.81,"sma_60":50.93,"sma_120":50.94},{"date":"2025-04-11","open":47.45,"high":47.67,"low":47.34,"close":47.56,"volume":3932764,"rsi_14":34.68,"sma_20":50.78,"sma_60":50.92,"sma_120":50.93},{"date":"2025-04-14","open":47.61,"high":47.76,"low":47.61,"close":47.74,"volume":2150649,"rsi_14":40.0,"sma_20":50.76,"sma_60":50.91,"sma_120":50.93},{"date":"2025-04-15","open":47.76,"high":47.91,"low":47.74,"close":47.88,"volume":2407559,"rsi_14":43.31,"sma_20":50.75,"sma_60":50.91,"sma_120":50.93},{"date":"2025-04-16","open":47.89,"high":47.93,"low":47.87,"close":47.92,"volume":2962709,"rsi_14":43.97,"sma_20":50.73,"sma_60":50.9,"sma_120":50.92},{"date":"2025-04-17","open":47.95,"high":47.98,"low":47.93,"close":47.95,"volume":2247998,"rsi_14":44.4,"sma_20":50.72,"sma_60":50.9,"sma_120":50.92},{"date":"2025-04-21","open":47.94,"high":47.95,"low":47.85,"close":47.87,"volume":1623739,"rsi_14":43.07,"sma_20":50.71,"sma_60":50.89,"sma_120":50.92},{"date":"2025-04-22","open":47.93,"high":47.99,"low":47.91,"close":47.99,"volume":1393330,"rsi_14":48.47,"sma_20":50.69,"sma_60":50.89,"sma_120":50.92},{"date":"2025-04-23","open":48.05,"high":48.06,"low":47.99,"close":48.02,"volume":1253047,"rsi_14":48.67,"sma_20":50.68,"sma_60":50.89,"sma_120":50.91},{"date":"2025-04-24","open":48.02,"high":48.05,"low":48.02,"close":48.05,"volume":1361543,"rsi_14":50.77,"sma_20":50.68,"sma_60":50.88,"sma_120":50.91},{"date":"2025-04-25","open":48.06,"high":48.07,"low":48.03,"close":48.06,"volume":757684,"rsi_14":70.74,"sma_20":50.67,"sma_60":50.88,"sma_120":50.91},{"date":"2025-04-28","open":48.06,"high":48.07,"low":48.02,"close":48.07,"volume":1880218,"rsi_14":67.26,"sma_20":50.66,"sma_60":50.88,"sma_120":50.91},{"date":"2025-04-29","open":48.07,"high":48.1,"low":48.05,"close":48.1,"volume":1012036,"rsi_14":73.89,"sma_20":50.65,"sma_60":50.87,"sma_120":50.91},{"date":"2025-04-30","open":48.08,"high":48.1,"low":48.05,"close":48.1,"volume":1437438,"rsi_14":62.73,"sma_20":50.66,"sma_60":50.87,"sma_120":50.91},{"date":"2025-05-01","open":48.13,"high":48.13,"low":48.08,"close":48.09,"volume":1751358,"rsi_14":69.7,"sma_20":50.65,"sma_60":50.87,"sma_120":50.91},{"date":"2025-05-02","open":48.14,"high":48.15,"low":48.12,"close":48.13,"volume":1366905,"rsi_14":69.7,"sma_20":50.64,"sma_60":50.87,"sma_120":50.91},{"date":"2025-05-05","open":48.14,"high":48.16,"low":48.11,"close":48.12,"volume":1064357,"rsi_14":61.73,"sma_20":50.67,"sma_60":50.86,"sma_120":50.91},{"date":"2025-05-06","open":48.13,"high":48.15,"low":48.12,"close":48.13,"volume":1266433,"rsi_14":53.73,"sma_20":50.69,"sma_60":50.86,"sma_120":50.91},{"date":"2025-05-07","open":48.15,"high":48.16,"low":48.13,"close":48.14,"volume":950411,"rsi_14":51.56,"sma_20":50.72,"sma_60":50.86,"sma_120":50.9},{"date":"2025-05-08","open":48.16,"high":48.17,"low":48.15,"close":48.15,"volume":2273276,"rsi_14":50.0,"sma_20":50.73,"sma_60":50.85,"sma_120":50.9},{"date":"2025-05-09","open":48.16,"high":48.17,"low":48.15,"close":48.15,"volume":874332,"rsi_14":57.41,"sma_20":50.75,"sma_60":50.85,"sma_120":50.9},{"date":"2025-05-12","open":48.18,"high":48.21,"low":48.17,"close":48.18,"volume":1760914,"rsi_14":50.0,"sma_20":50.77,"sma_60":50.85,"sma_120":50.9},{"date":"2025-05-13","open":48.19,"high":48.25,"low":48.19,"close":48.24,"volume":2826253,"rsi_14":53.06,"sma_20":50.79,"sma_60":50.85,"sma_120":50.9},{"date":"2025-05-14","open":48.24,"high":48.24,"low":48.21,"close":48.21,"volume":1326201,"rsi_14":45.83,"sma_20":50.8,"sma_60":50.84,"sma_120":50.9},{"date":"2025-05-15","open":48.22,"high":48.24,"low":48.21,"close":48.24,"volume":868466,"rsi_14":48.0,"sma_20":50.8,"sma_60":50.84,"sma_120":50.9},{"date":"2025-05-16","open":48.26,"high":48.29,"low":48.24,"close":48.28,"volume":1384904,"rsi_14":50.94,"sma_20":50.81,"sma_60":50.84,"sma_120":50.9},{"date":"2025-05-19","open":48.27,"high":48.3,"low":48.27,"close":48.28,"volume":1237148,"rsi_14":48.0,"sma_20":50.82,"sma_60":50.83,"sma_120":50.89},{"date":"2025-05-20","open":48.3,"high":48.3,"low":48.27,"close":48.27,"volume":2021026,"rsi_14":47.06,"sma_20":50.83,"sma_60":50.83,"sma_120":50.89},{"date":"2025-05-21","open":48.28,"high":48.3,"low":48.27,"close":48.27,"volume":915860,"rsi_14":82.76,"sma_20":50.83,"sma_60":50.83,"sma_120":50.89},{"date":"2025-05-22","open":48.29,"high":48.29,"low":48.27,"close":48.28,"volume":1153813,"rsi_14":80.77,"sma_20":50.83,"sma_60":50.83,"sma_120":50.89},{"date":"2025-05-23","open":48.3,"high":48.32,"low":48.29,"close":48.3,"volume":918586,"rsi_14":85.19,"sma_20":50.83,"sma_60":50.82,"sma_120":50.89},{"date":"2025-05-27","open":48.33,"high":48.35,"low":48.31,"close":48.35,"volume":1402574,"rsi_14":87.1,"sma_20":50.84,"sma_60":50.82,"sma_120":50.89},{"date":"2025-05-28","open":48.35,"high":48.35,"low":48.34,"close":48.34,"volume":1281135,"rsi_14":83.87,"sma_20":50.84,"sma_60":50.82,"sma_120":50.89},{"date":"2025-05-29","open":48.35,"high":48.35,"low":48.34,"close":48.34,"volume":877504,"rsi_14":83.33,"sma_20":50.84,"sma_60":50.82,"sma_120":50.89},{"date":"2025-05-30","open":48.35,"high":48.36,"low":48.35,"close":48.35,"volume":1521433,"rsi_14":83.87,"sma_20":50.85,"sma_60":50.83,"sma_120":50.89},{"date":"2025-06-02","open":48.37,"high":48.38,"low":48.36,"close":48.37,"volume":1761564,"rsi_14":48.89,"sma_20":50.86,"sma_60":50.82,"sma_120":50.89},{"date":"2025-06-03","open":48.37,"high":48.39,"low":48.37,"close":48.39,"volume":1027986,"rsi_14":43.9,"sma_20":50.86,"sma_60":50.82,"sma_120":50.89},{"date":"2025-06-04","open":48.39,"high":48.41,"low":48.39,"close":48.4,"volume":1363132,"rsi_14":48.72,"sma_20":50.87,"sma_60":50.82,"sma_120":50.89},{"date":"2025-06-05","open":48.4,"high":48.4,"low":48.38,"close":48.39,"volume":1344319,"rsi_14":43.24,"sma_20":50.87,"sma_60":50.82,"sma_120":50.89},{"date":"2025-06-06","open":48.41,"high":48.42,"low":48.4,"close":48.41,"volume":1236867,"rsi_14":40.0,"sma_20":50.87,"sma_60":50.81,"sma_120":50.89},{"date":"2025-06-09","open":48.41,"high":48.42,"low":48.41,"close":48.42,"volume":969795,"rsi_14":41.67,"sma_20":50.88,"sma_60":50.81,"sma_120":50.89},{"date":"2025-06-10","open":48.42,"high":48.44,"low":48.42,"close":48.43,"volume":679502,"rsi_14":44.44,"sma_20":50.88,"sma_60":50.81,"sma_120":50.88},{"date":"2025-06-11","open":48.43,"high":48.44,"low":48.43,"close":48.44,"volume":757735,"rsi_14":45.95,"sma_20":50.88,"sma_60":50.81,"sma_120":50.88},{"date":"2025-06-12","open":48.45,"high":48.46,"low":48.44,"close":48.46,"volume":918820,"rsi_14":47.37,"sma_20":50.88,"sma_60":50.81,"sma_120":50.88},{"date":"2025-06-13","open":48.46,"high":48.47,"low":48.45,"close":48.46,"volume":701108,"rsi_14":44.44,"sma_20":50.88,"sma_60":50.81,"sma_120":50.88},{"date":"2025-06-16","open":48.47,"high":48.49,"low":48.46,"close":48.48,"volume":915691,"rsi_14":39.39,"sma_20":50.88,"sma_60":50.8,"sma_120":50.89},{"date":"2025-06-17","open":48.49,"high":48.5,"low":48.49,"close":48.49,"volume":711872,"rsi_14":41.54,"sma_20":50.88,"sma_60":50.8,"sma_120":50.89},{"date":"2025-06-18","open":48.5,"high":48.5,"low":48.48,"close":48.48,"volume":790271,"rsi_14":40.91,"sma_20":50.88,"sma_60":50.8,"sma_120":50.89},{"date":"2025-06-20","open":48.5,"high":48.52,"low":48.5,"close":48.52,"volume":624519,"rsi_14":45.83,"sma_20":50.88,"sma_60":50.8,"sma_120":50.89},{"date":"2025-06-23","open":48.53,"high":48.53,"low":48.52,"close":48.53,"volume":1009520,"rsi_14":92.11,"sma_20":50.89,"sma_60":50.8,"sma_120":50.89},{"date":"2025-06-24","open":48.54,"high":48.55,"low":48.53,"close":48.54,"volume":1328987,"rsi_14":91.67,"sma_20":50.89,"sma_60":50.8,"sma_120":50.89},{"date":"2025-06-25","open":48.55,"high":48.56,"low":48.54,"close":48.55,"volume":789316,"rsi_14":91.67,"sma_20":50.89,"sma_60":50.8,"sma_120":50.89},{"date":"2025-06-26","open":48.57,"high":48.58,"low":48.56,"close":48.57,"volume":1231532,"rsi_14":97.37,"sma_20":50.89,"sma_60":50.79,"sma_120":50.89},{"date":"2025-06-27","open":48.58,"high":48.59,"low":48.58,"close":48.58,"volume":733176,"rsi_14":97.37,"sma_20":50.89,"sma_60":50.8,"sma_120":50.89},{"date":"2025-06-30","open":48.58,"high":48.6,"low":48.58,"close":48.59,"volume":1491342,"rsi_14":97.37,"sma_20":50.9,"sma_60":50.8,"sma_120":50.89},{"date":"2025-07-01","open":48.61,"high":48.61,"low":48.59,"close":48.6,"volume":2246238,"rsi_14":46.05,"sma_20":50.9,"sma_60":50.8,"sma_120":50.89},{"date":"2025-07-02","open":48.61,"high":48.62,"low":48.6,"close":48.61,"volume":1055453,"rsi_14":46.05,"sma_20":50.9,"sma_60":50.81,"sma_120":50.89},{"date":"2025-07-03","open":48.63,"high":48.66,"low":48.63,"close":48.66,"volume":1546513,"rsi_14":50.0,"sma_20":50.9,"sma_60":50.82,"sma_120":50.89},{"date":"2025-07-07","open":48.66,"high":48.67,"low":48.65,"close":48.65,"volume":1497998,"rsi_14":48.81,"sma_20":50.9,"sma_60":50.83,"sma_120":50.89},{"date":"2025-07-08","open":48.67,"high":48.67,"low":48.66,"close":48.66,"volume":1097943,"rsi_14":47.56,"sma_20":50.91,"sma_60":50.84,"sma_120":50.89},{"date":"2025-07-09","open":48.67,"high":48.7,"low":48.67,"close":48.69,"volume":2460973,"rsi_14":51.69,"sma_20":50.91,"sma_60":50.85,"sma_120":50.89},{"date":"2025-07-10","open":48.69,"high":48.71,"low":48.69,"close":48.7,"volume":1438005,"rsi_14":53.33,"sma_20":50.91,"sma_60":50.86,"sma_120":50.89},{"date":"2025-07-11","open":48.72,"high":48.73,"low":48.72,"close":48.72,"volume":779775,"rsi_14":50.59,"sma_20":50.92,"sma_60":50.86,"sma_120":50.89},{"date":"2025-07-14","open":48.73,"high":48.74,"low":48.72,"close":48.72,"volume":945274,"rsi_14":49.4,"sma_20":50.92,"sma_60":50.87,"sma_120":50.89},{"date":"2025-07-15","open":48.74,"high":48.75,"low":48.73,"close":48.73,"volume":898441,"rsi_14":49.4,"sma_20":50.93,"sma_60":50.87,"sma_120":50.89},{"date":"2025-07-16","open":48.75,"high":48.75,"low":48.74,"close":48.74,"volume":901277,"rsi_14":49.4,"sma_20":50.93,"sma_60":50.87,"sma_120":50.89},{"date":"2025-07-17","open":48.74,"high":48.76,"low":48.73,"close":48.76,"volume":1626805,"rsi_14":50.0,"sma_20":50.93,"sma_60":50.88,"sma_120":50.89},{"date":"2025-07-18","open":48.78,"high":48.78,"low":48.77,"close":48.77,"volume":1098293,"rsi_14":48.78,"sma_20":50.94,"sma_60":50.88,"sma_120":50.89},{"date":"2025-07-21","open":48.78,"high":48.79,"low":48.77,"close":48.77,"volume":753654,"rsi_14":47.5,"sma_20":50.94,"sma_60":50.89,"sma_120":50.89},{"date":"2025-07-22","open":48.78,"high":48.79,"low":48.77,"close":48.79,"volume":869020,"rsi_14":95.45,"sma_20":50.95,"sma_60":50.89,"sma_120":50.89},{"date":"2025-07-23","open":48.8,"high":48.81,"low":48.79,"close":48.81,"volume":1104126,"rsi_14":95.65,"sma_20":50.95,"sma_60":50.89,"sma_120":50.89},{"date":"2025-07-24","open":48.81,"high":48.82,"low":48.81,"close":48.82,"volume":1105331,"rsi_14":94.74,"sma_20":50.95,"sma_60":50.89,"sma_120":50.89},{"date":"2025-07-25","open":48.84,"high":48.84,"low":48.82,"close":48.84,"volume":2387913,"rsi_14":100.0,"sma_20":50.96,"sma_60":50.9,"sma_120":50.88},{"date":"2025-07-28","open":48.84,"high":48.85,"low":48.84,"close":48.85,"volume":1501770,"rsi_14":100.0,"sma_20":50.96,"sma_60":50.9,"sma_120":50.89},{"date":"2025-07-29","open":48.69,"high":48.69,"low":48.66,"close":48.66,"volume":1461498,"rsi_14":91.18,"sma_20":50.96,"sma_60":50.9,"sma_120":50.89},{"date":"2025-07-30","open":48.67,"high":48.68,"low":48.67,"close":48.67,"volume":1119600,"rsi_14":91.43,"sma_20":50.97,"sma_60":50.91,"sma_120":50.89},{"date":"2025-07-31","open":48.68,"high":48.69,"low":48.64,"close":48.64,"volume":1940942,"rsi_14":74.36,"sma_20":50.99,"sma_60":50.91,"sma_120":50.89},{"date":"2025-08-01","open":48.67,"high":48.7,"low":48.66,"close":48.67,"volume":4388217,"rsi_14":38.67,"sma_20":50.98,"sma_60":50.92,"sma_120":50.89},{"date":"2025-08-04","open":48.69,"high":48.69,"low":48.68,"close":48.68,"volume":1053898,"rsi_14":38.67,"sma_20":50.98,"sma_60":50.92,"sma_120":50.89},{"date":"2025-08-05","open":48.69,"high":48.69,"low":48.67,"close":48.67,"volume":1827508,"rsi_14":36.0,"sma_20":50.98,"sma_60":50.92,"sma_120":50.89},{"date":"2025-08-06","open":48.7,"high":48.71,"low":48.69,"close":48.71,"volume":804846,"rsi_14":38.46,"sma_20":50.98,"sma_60":50.92,"sma_120":50.89},{"date":"2025-08-07","open":48.71,"high":48.72,"low":48.7,"close":48.72,"volume":1764312,"rsi_14":38.46,"sma_20":50.98,"sma_60":50.92,"sma_120":50.89},{"date":"2025-08-08","open":48.74,"high":48.75,"low":48.72,"close":48.75,"volume":924771,"rsi_14":44.19,"sma_20":50.98,"sma_60":50.93,"sma_120":50.89},{"date":"2025-08-11","open":48.76,"high":48.77,"low":48.74,"close":48.76,"volume":779826,"rsi_14":42.86,"sma_20":50.98,"sma_60":50.93,"sma_120":50.89},{"date":"2025-08-12","open":48.77,"high":48.77,"low":48.75,"close":48.75,"volume":784626,"rsi_14":39.02,"sma_20":50.98,"sma_60":50.93,"sma_120":50.88},{"date":"2025-08-13","open":48.77,"high":48.77,"low":48.75,"close":48.77,"volume":1397762,"rsi_14":40.48,"sma_20":50.98,"sma_60":50.93,"sma_120":50.88},{"date":"2025-08-14","open":48.77,"high":48.78,"low":48.77,"close":48.78,"volume":585111,"rsi_14":39.76,"sma_20":50.98,"sma_60":50.93,"sma_120":50.88},{"date":"2025-08-15","open":48.79,"high":48.8,"low":48.78,"close":48.8,"volume":611753,"rsi_14":41.18,"sma_20":50.98,"sma_60":50.93,"sma_120":50.88},{"date":"2025-08-18","open":48.8,"high":48.81,"low":48.8,"close":48.81,"volume":629159,"rsi_14":44.05,"sma_20":50.98,"sma_60":50.94,"sma_120":50.88},{"date":"2025-08-19","open":48.8,"high":48.82,"low":48.8,"close":48.81,"volume":993948,"rsi_14":41.98,"sma_20":50.98,"sma_60":50.94,"sma_120":50.88},{"date":"2025-08-20","open":48.82,"high":48.84,"low":48.8,"close":48.84,"volume":1587188,"rsi_14":50.0,"sma_20":50.98,"sma_60":50.94,"sma_120":50.88},{"date":"2025-08-21","open":48.82,"high":48.84,"low":48.82,"close":48.83,"volume":777549,"rsi_14":86.96,"sma_20":50.98,"sma_60":50.94,"sma_120":50.88},{"date":"2025-08-22","open":48.85,"high":48.87,"low":48.84,"close":48.85,"volume":1796539,"rsi_14":87.5,"sma_20":50.98,"sma_60":50.94,"sma_120":50.88},{"date":"2025-08-25","open":48.85,"high":48.87,"low":48.85,"close":48.87,"volume":790646,"rsi_14":92.0,"sma_20":50.98,"sma_60":50.94,"sma_120":50.88},{"date":"2025-08-26","open":48.86,"high":48.87,"low":48.83,"close":48.83,"volume":1271635,"rsi_14":76.0,"sma_20":50.98,"sma_60":50.95,"sma_120":50.89},{"date":"2025-08-27","open":48.86,"high":48.86,"low":48.84,"close":48.85,"volume":553566,"rsi_14":76.92,"sma_20":50.98,"sma_60":50.95,"sma_120":50.89},{"date":"2025-08-28","open":48.85,"high":48.86,"low":48.83,"close":48.84,"volume":666063,"rsi_14":69.57,"sma_20":50.98,"sma_60":50.95,"sma_120":50.89},{"date":"2025-08-29","open":48.85,"high":48.87,"low":48.81,"close":48.85,"volume":2652861,"rsi_14":69.57,"sma_20":50.99,"sma_60":50.96,"sma_120":50.89},{"date":"2025-09-02","open":48.87,"high":48.88,"low":48.84,"close":48.86,"volume":1360220,"rsi_14":38.1,"sma_20":50.99,"sma_60":50.96,"sma_120":50.89},{"date":"2025-09-03","open":48.88,"high":48.89,"low":48.87,"close":48.89,"volume":2092272,"rsi_14":39.53,"sma_20":50.99,"sma_60":50.96,"sma_120":50.89},{"date":"2025-09-04","open":48.89,"high":48.9,"low":48.88,"close":48.89,"volume":897314,"rsi_14":38.1,"sma_20":50.99,"sma_60":50.96,"sma_120":50.89},{"date":"2025-09-05","open":48.9,"high":48.9,"low":48.88,"close":48.89,"volume":1721318,"rsi_14":35.0,"sma_20":50.98,"sma_60":50.96,"sma_120":50.89},{"date":"2025-09-08","open":48.91,"high":48.92,"low":48.89,"close":48.9,"volume":2278018,"rsi_14":35.0,"sma_20":50.98,"sma_60":50.96,"sma_120":50.89},{"date":"2025-09-09","open":48.9,"high":48.92,"low":48.88,"close":48.9,"volume":1530493,"rsi_14":35.0,"sma_20":50.98,"sma_60":50.96,"sma_120":50.88},{"date":"2025-09-10","open":48.91,"high":48.93,"low":48.91,"close":48.93,"volume":2163984,"rsi_14":34.18,"sma_20":50.98,"sma_60":50.96,"sma_120":50.88},{"date":"2025-09-11","open":48.94,"high":48.94,"low":48.92,"close":48.93,"volume":1717187,"rsi_14":35.9,"sma_20":50.97,"sma_60":50.96,"sma_120":50.88},{"date":"2025-09-12","open":48.95,"high":48.98,"low":48.93,"close":48.98,"volume":2119897,"rsi_14":40.48,"sma_20":50.97,"sma_60":50.96,"sma_120":50.88},{"date":"2025-09-15","open":48.99,"high":48.99,"low":48.97,"close":48.99,"volume":1090588,"rsi_14":39.02,"sma_20":50.97,"sma_60":50.96,"sma_120":50.88},{"date":"2025-09-16","open":48.99,"high":49.0,"low":48.96,"close":48.98,"volume":2448660,"rsi_14":42.11,"sma_20":50.97,"sma_60":50.96,"sma_120":50.88},{"date":"2025-09-17","open":48.99,"high":48.99,"low":48.96,"close":48.98,"volume":1827912,"rsi_14":38.89,"sma_20":50.97,"sma_60":50.96,"sma_120":50.88},{"date":"2025-09-18","open":48.98,"high":49.0,"low":48.98,"close":49.0,"volume":2008470,"rsi_14":43.24,"sma_20":50.97,"sma_60":50.97,"sma_120":50.88},{"date":"2025-09-19","open":49.01,"high":49.02,"low":49.0,"close":49.01,"volume":834004,"rsi_14":43.24,"sma_20":50.96,"sma_60":50.97,"sma_120":50.88},{"date":"2025-09-22","open":49.02,"high":49.02,"low":49.01,"close":49.02,"volume":1645032,"rsi_14":94.44,"sma_20":50.96,"sma_60":50.97,"sma_120":50.88},{"date":"2025-09-23","open":49.02,"high":49.03,"low":49.01,"close":49.03,"volume":1327244,"rsi_14":93.75,"sma_20":50.96,"sma_60":50.97,"sma_120":50.88},{"date":"2025-09-24","open":49.03,"high":49.04,"low":49.03,"close":49.04,"volume":1918053,"rsi_14":94.12,"sma_20":50.96,"sma_60":50.97,"sma_120":50.88},{"date":"2025-09-25","open":49.03,"high":49.03,"low":49.01,"close":49.03,"volume":2244027,"rsi_14":88.89,"sma_20":50.96,"sma_60":50.97,"sma_120":50.88},{"date":"2025-09-26","open":49.05,"high":49.08,"low":49.05,"close":49.08,"volume":1404170,"rsi_14":91.3,"sma_20":50.96,"sma_60":50.97,"sma_120":50.89},{"date":"2025-09-29","open":49.07,"high":49.08,"low":49.06,"close":49.08,"volume":1885311,"rsi_14":91.3,"sma_20":50.96,"sma_60":50.98,"sma_120":50.9},{"date":"2025-09-30","open":49.08,"high":49.09,"low":49.07,"close":49.09,"volume":2222316,"rsi_14":90.48,"sma_20":50.97,"sma_60":50.98,"sma_120":50.91},{"date":"2025-10-01","open":49.1,"high":49.11,"low":49.09,"close":49.11,"volume":1989575,"rsi_14":47.44,"sma_20":50.97,"sma_60":50.98,"sma_120":50.91},{"date":"2025-10-02","open":49.1,"high":49.11,"low":49.1,"close":49.11,"volume":1191522,"rsi_14":39.71,"sma_20":50.98,"sma_60":50.98,"sma_120":50.91},{"date":"2025-10-03","open":49.13,"high":49.14,"low":49.12,"close":49.13,"volume":1576395,"rsi_14":41.43,"sma_20":50.98,"sma_60":50.98,"sma_120":50.92},{"date":"2025-10-06","open":49.13,"high":49.15,"low":49.12,"close":49.15,"volume":1283077,"rsi_14":45.83,"sma_20":50.98,"sma_60":50.98,"sma_120":50.92},{"date":"2025-10-07","open":49.14,"high":49.15,"low":49.13,"close":49.14,"volume":1219841,"rsi_14":44.59,"sma_20":50.98,"sma_60":50.98,"sma_120":50.92},{"date":"2025-10-08","open":49.14,"high":49.17,"low":49.13,"close":49.17,"volume":1200050,"rsi_14":46.05,"sma_20":50.98,"sma_60":50.98,"sma_120":50.93},{"date":"2025-10-09","open":49.17,"high":49.17,"low":49.16,"close":49.16,"volume":1252800,"rsi_14":43.42,"sma_20":50.99,"sma_60":50.98,"sma_120":50.93},{"date":"2025-10-10","open":49.19,"high":49.19,"low":49.09,"close":49.1,"volume":2152833,"rsi_14":36.05,"sma_20":50.98,"sma_60":50.98,"sma_120":50.93},{"date":"2025-10-13","open":49.11,"high":49.13,"low":49.06,"close":49.12,"volume":2040451,"rsi_14":37.5,"sma_20":50.98,"sma_60":50.98,"sma_120":50.93},{"date":"2025-10-14","open":49.1,"high":49.15,"low":49.09,"close":49.14,"volume":1261491,"rsi_14":38.89,"sma_20":50.98,"sma_60":50.98,"sma_120":50.93},{"date":"2025-10-15","open":49.13,"high":49.15,"low":49.13,"close":49.14,"volume":2169947,"rsi_14":39.77,"sma_20":50.97,"sma_60":50.97,"sma_120":50.93},{"date":"2025-10-16","open":49.15,"high":49.15,"low":49.12,"close":49.13,"volume":1686557,"rsi_14":29.49,"sma_20":50.97,"sma_60":50.97,"sma_120":50.93},{"date":"2025-10-17","open":49.14,"high":49.17,"low":49.13,"close":49.16,"volume":1460475,"rsi_14":34.52,"sma_20":50.97,"sma_60":50.97,"sma_120":50.93},{"date":"2025-10-20","open":49.18,"high":49.22,"low":49.16,"close":49.22,"volume":2364641,"rsi_14":42.11,"sma_20":50.97,"sma_60":50.97,"sma_120":50.93},{"date":"2025-10-21","open":49.21,"high":49.24,"low":49.21,"close":49.24,"volume":1083804,"rsi_14":70.97,"sma_20":50.97,"sma_60":50.97,"sma_120":50.93},{"date":"2025-10-22","open":49.24,"high":49.24,"low":49.21,"close":49.21,"volume":1460229,"rsi_14":64.71,"sma_20":50.97,"sma_60":50.97,"sma_120":50.94},{"date":"2025-10-23","open":49.23,"high":49.24,"low":49.22,"close":49.23,"volume":1075380,"rsi_14":65.22,"sma_20":50.97,"sma_60":50.97,"sma_120":50.94},{"date":"2025-10-24","open":49.25,"high":49.26,"low":49.25,"close":49.25,"volume":885978,"rsi_14":64.71,"sma_20":50.96,"sma_60":50.97,"sma_120":50.94},{"date":"2025-10-27","open":49.25,"high":49.27,"low":49.25,"close":49.25,"volume":1520142,"rsi_14":66.67,"sma_20":50.96,"sma_60":50.97,"sma_120":50.94},{"date":"2025-10-28","open":49.27,"high":49.27,"low":49.25,"close":49.25,"volume":1185194,"rsi_14":63.33,"sma_20":50.96,"sma_60":50.97,"sma_120":50.95},{"date":"2025-10-29","open":49.27,"high":49.27,"low":49.26,"close":49.26,"volume":781329,"rsi_14":66.67,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2025-10-30","open":49.26,"high":49.28,"low":49.26,"close":49.27,"volume":1564847,"rsi_14":84.0,"sma_20":50.98,"sma_60":50.98,"sma_120":50.95},{"date":"2025-10-31","open":49.28,"high":49.29,"low":49.27,"close":49.28,"volume":1438670,"rsi_14":83.33,"sma_20":50.98,"sma_60":50.98,"sma_120":50.95},{"date":"2025-11-03","open":49.29,"high":49.29,"low":49.24,"close":49.24,"volume":2656781,"rsi_14":39.13,"sma_20":50.98,"sma_60":50.98,"sma_120":50.95},{"date":"2025-11-04","open":49.24,"high":49.26,"low":49.24,"close":49.25,"volume":1514630,"rsi_14":40.43,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2025-11-05","open":49.26,"high":49.28,"low":49.25,"close":49.28,"volume":1349672,"rsi_14":44.9,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2025-11-06","open":49.29,"high":49.29,"low":49.28,"close":49.29,"volume":1870414,"rsi_14":42.55,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2025-11-07","open":49.29,"high":49.3,"low":49.29,"close":49.29,"volume":1294299,"rsi_14":34.15,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2025-11-10","open":49.31,"high":49.33,"low":49.3,"close":49.32,"volume":1587305,"rsi_14":36.47,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2025-11-11","open":49.33,"high":49.35,"low":49.32,"close":49.34,"volume":1169869,"rsi_14":42.17,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2025-11-12","open":49.35,"high":49.35,"low":49.32,"close":49.34,"volume":1257889,"rsi_14":37.97,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2025-11-13","open":49.34,"high":49.36,"low":49.33,"close":49.35,"volume":1485928,"rsi_14":37.18,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2025-11-14","open":49.37,"high":49.39,"low":49.36,"close":49.38,"volume":1475612,"rsi_14":41.67,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2025-11-17","open":49.39,"high":49.4,"low":49.37,"close":49.37,"volume":1229208,"rsi_14":40.7,"sma_20":50.97,"sma_60":50.96,"sma_120":50.95},{"date":"2025-11-18","open":49.37,"high":49.39,"low":49.36,"close":49.38,"volume":1320627,"rsi_14":40.7,"sma_20":50.96,"sma_60":50.96,"sma_120":50.95},{"date":"2025-11-19","open":49.39,"high":49.39,"low":49.37,"close":49.38,"volume":1065993,"rsi_14":39.29,"sma_20":50.96,"sma_60":50.96,"sma_120":50.95},{"date":"2025-11-20","open":49.38,"high":49.4,"low":49.36,"close":49.37,"volume":1627498,"rsi_14":36.9,"sma_20":50.96,"sma_60":50.96,"sma_120":50.96},{"date":"2025-11-21","open":49.39,"high":49.41,"low":49.39,"close":49.4,"volume":1177262,"rsi_14":88.1,"sma_20":50.96,"sma_60":50.96,"sma_120":50.96},{"date":"2025-11-24","open":49.41,"high":49.44,"low":49.4,"close":49.42,"volume":1743745,"rsi_14":88.64,"sma_20":50.95,"sma_60":50.96,"sma_120":50.96},{"date":"2025-11-25","open":49.42,"high":49.45,"low":49.42,"close":49.45,"volume":1534651,"rsi_14":88.64,"sma_20":50.95,"sma_60":50.96,"sma_120":50.96},{"date":"2025-11-26","open":49.45,"high":49.46,"low":49.43,"close":49.44,"volume":1360491,"rsi_14":84.09,"sma_20":50.95,"sma_60":50.96,"sma_120":50.96},{"date":"2025-11-28","open":49.45,"high":49.47,"low":49.45,"close":49.47,"volume":963064,"rsi_14":86.54,"sma_20":50.95,"sma_60":50.97,"sma_120":50.96},{"date":"2025-12-01","open":49.47,"high":49.48,"low":49.47,"close":49.47,"volume":1340208,"rsi_14":44.71,"sma_20":50.94,"sma_60":50.97,"sma_120":50.96},{"date":"2025-12-02","open":49.47,"high":49.48,"low":49.46,"close":49.46,"volume":1371659,"rsi_14":40.96,"sma_20":50.94,"sma_60":50.97,"sma_120":50.96},{"date":"2025-12-03","open":49.47,"high":49.5,"low":49.47,"close":49.5,"volume":1418100,"rsi_14":46.67,"sma_20":50.95,"sma_60":50.97,"sma_120":50.96},{"date":"2025-12-04","open":49.5,"high":49.51,"low":49.49,"close":49.5,"volume":1266048,"rsi_14":45.45,"sma_20":50.95,"sma_60":50.97,"sma_120":50.96},{"date":"2025-12-05","open":49.5,"high":49.52,"low":49.5,"close":49.5,"volume":1021495,"rsi_14":42.17,"sma_20":50.95,"sma_60":50.97,"sma_120":50.96},{"date":"2025-12-08","open":49.52,"high":49.53,"low":49.51,"close":49.52,"volume":878974,"rsi_14":45.24,"sma_20":50.95,"sma_60":50.97,"sma_120":50.96},{"date":"2025-12-09","open":49.52,"high":49.54,"low":49.52,"close":49.54,"volume":1004058,"rsi_14":46.51,"sma_20":50.95,"sma_60":50.97,"sma_120":50.96},{"date":"2025-12-10","open":49.54,"high":49.55,"low":49.54,"close":49.55,"volume":1120209,"rsi_14":47.73,"sma_20":50.95,"sma_60":50.97,"sma_120":50.96},{"date":"2025-12-11","open":49.55,"high":49.56,"low":49.54,"close":49.55,"volume":1138985,"rsi_14":48.84,"sma_20":50.96,"sma_60":50.96,"sma_120":50.96},{"date":"2025-12-12","open":49.56,"high":49.57,"low":49.54,"close":49.54,"volume":1261849,"rsi_14":43.9,"sma_20":50.96,"sma_60":50.96,"sma_120":50.96},{"date":"2025-12-15","open":49.55,"high":49.56,"low":49.54,"close":49.55,"volume":1052366,"rsi_14":42.5,"sma_20":50.95,"sma_60":50.96,"sma_120":50.96},{"date":"2025-12-16","open":49.55,"high":49.57,"low":49.55,"close":49.57,"volume":754312,"rsi_14":41.03,"sma_20":50.95,"sma_60":50.96,"sma_120":50.96},{"date":"2025-12-17","open":49.57,"high":49.57,"low":49.56,"close":49.56,"volume":843876,"rsi_14":41.03,"sma_20":50.95,"sma_60":50.96,"sma_120":50.96},{"date":"2025-12-18","open":49.57,"high":49.58,"low":49.57,"close":49.57,"volume":1617733,"rsi_14":36.11,"sma_20":50.95,"sma_60":50.96,"sma_120":50.96},{"date":"2025-12-19","open":49.61,"high":49.61,"low":49.57,"close":49.57,"volume":1833856,"rsi_14":36.11,"sma_20":50.94,"sma_60":50.96,"sma_120":50.96},{"date":"2025-12-22","open":49.58,"high":49.59,"low":49.57,"close":49.58,"volume":1392185,"rsi_14":38.89,"sma_20":50.93,"sma_60":50.95,"sma_120":50.96},{"date":"2025-12-23","open":49.58,"high":49.61,"low":49.58,"close":49.59,"volume":1280076,"rsi_14":33.33,"sma_20":50.92,"sma_60":50.95,"sma_120":50.96},{"date":"2025-12-24","open":49.61,"high":49.62,"low":49.6,"close":49.61,"volume":583986,"rsi_14":38.03,"sma_20":50.91,"sma_60":50.94,"sma_120":50.96},{"date":"2025-12-26","open":49.63,"high":49.64,"low":49.61,"close":49.63,"volume":989194,"rsi_14":39.73,"sma_20":50.9,"sma_60":50.94,"sma_120":50.96},{"date":"2025-12-29","open":49.62,"high":49.64,"low":49.61,"close":49.61,"volume":1263264,"rsi_14":35.14,"sma_20":50.89,"sma_60":50.94,"sma_120":50.96},{"date":"2025-12-30","open":49.62,"high":49.64,"low":49.62,"close":49.63,"volume":1291398,"rsi_14":35.14,"sma_20":50.89,"sma_60":50.94,"sma_120":50.96},{"date":"2025-12-31","open":49.63,"high":49.66,"low":49.63,"close":49.66,"volume":1088319,"rsi_14":38.46,"sma_20":50.89,"sma_60":50.94,"sma_120":50.96},{"date":"2026-01-02","open":49.66,"high":49.67,"low":49.65,"close":49.66,"volume":1318939,"rsi_14":38.46,"sma_20":50.89,"sma_60":50.94,"sma_120":50.96},{"date":"2026-01-05","open":49.66,"high":49.67,"low":49.66,"close":49.67,"volume":1803574,"rsi_14":41.77,"sma_20":50.88,"sma_60":50.93,"sma_120":50.96},{"date":"2026-01-06","open":49.67,"high":49.67,"low":49.67,"close":49.67,"volume":2383478,"rsi_14":41.03,"sma_20":50.88,"sma_60":50.93,"sma_120":50.96},{"date":"2026-01-07","open":49.67,"high":49.68,"low":49.67,"close":49.67,"volume":1634140,"rsi_14":37.84,"sma_20":50.88,"sma_60":50.93,"sma_120":50.96},{"date":"2026-01-08","open":49.67,"high":49.69,"low":49.67,"close":49.69,"volume":1281164,"rsi_14":42.11,"sma_20":50.88,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-09","open":49.7,"high":49.71,"low":49.7,"close":49.71,"volume":1480838,"rsi_14":43.59,"sma_20":50.88,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-12","open":49.7,"high":49.72,"low":49.7,"close":49.71,"volume":1791966,"rsi_14":89.47,"sma_20":50.88,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-13","open":49.71,"high":49.72,"low":49.71,"close":49.72,"volume":2229618,"rsi_14":89.47,"sma_20":50.87,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-14","open":49.72,"high":49.74,"low":49.72,"close":49.73,"volume":1366252,"rsi_14":89.47,"sma_20":50.87,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-15","open":49.73,"high":49.74,"low":49.73,"close":49.73,"volume":6743386,"rsi_14":87.88,"sma_20":50.87,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-16","open":49.75,"high":49.76,"low":49.75,"close":49.75,"volume":1049041,"rsi_14":88.24,"sma_20":50.87,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-20","open":49.73,"high":49.75,"low":49.73,"close":49.74,"volume":1997453,"rsi_14":93.75,"sma_20":50.87,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-21","open":49.76,"high":49.79,"low":49.75,"close":49.78,"volume":3342908,"rsi_14":94.44,"sma_20":50.88,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-22","open":49.79,"high":49.81,"low":49.78,"close":49.8,"volume":2192476,"rsi_14":94.12,"sma_20":50.89,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-23","open":49.82,"high":49.82,"low":49.78,"close":49.79,"volume":2970000,"rsi_14":88.89,"sma_20":50.91,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-26","open":49.79,"high":49.81,"low":49.79,"close":49.8,"volume":1714200,"rsi_14":88.57,"sma_20":50.91,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-27","open":49.8,"high":49.81,"low":49.8,"close":49.81,"volume":1117700,"rsi_14":88.89,"sma_20":50.92,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-28","open":49.82,"high":49.84,"low":49.81,"close":49.81,"volume":5511000,"rsi_14":88.89,"sma_20":50.93,"sma_60":50.93,"sma_120":50.95},{"date":"2026-01-29","open":49.82,"high":49.83,"low":49.8,"close":49.8,"volume":1594100,"rsi_14":82.35,"sma_20":50.94,"sma_60":50.92,"sma_120":50.95},{"date":"2026-01-30","open":49.82,"high":49.83,"low":49.81,"close":49.83,"volume":1830300,"rsi_14":83.33,"sma_20":50.95,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-02","open":49.84,"high":49.87,"low":49.84,"close":49.86,"volume":2523400,"rsi_14":46.88,"sma_20":50.95,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-03","open":49.88,"high":49.88,"low":49.85,"close":49.86,"volume":1844000,"rsi_14":45.16,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-04","open":49.87,"high":49.87,"low":49.85,"close":49.85,"volume":2289300,"rsi_14":41.94,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-05","open":49.85,"high":49.87,"low":49.85,"close":49.87,"volume":1778200,"rsi_14":45.45,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-06","open":49.88,"high":49.9,"low":49.87,"close":49.89,"volume":1576800,"rsi_14":45.45,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-09","open":49.9,"high":49.9,"low":49.89,"close":49.9,"volume":978500,"rsi_14":48.48,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-10","open":49.9,"high":49.92,"low":49.9,"close":49.91,"volume":1099338,"rsi_14":68.09,"sma_20":50.9,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-11","open":49.91,"high":49.92,"low":49.9,"close":49.9,"volume":1309620,"rsi_14":64.44,"sma_20":50.91,"sma_60":50.92,"sma_120":50.95},{"date":"2026-02-12","open":49.9,"high":49.91,"low":49.89,"close":49.9,"volume":1077551,"rsi_14":63.64,"sma_20":50.91,"sma_60":50.92,"sma_120":50.95},{"date":"2026-02-13","open":49.91,"high":49.92,"low":49.91,"close":49.91,"volume":1010110,"rsi_14":65.22,"sma_20":50.92,"sma_60":50.92,"sma_120":50.95},{"date":"2026-02-17","open":49.92,"high":49.94,"low":49.91,"close":49.93,"volume":1257228,"rsi_14":42.11,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-18","open":49.95,"high":49.95,"low":49.94,"close":49.95,"volume":966300,"rsi_14":45.0,"sma_20":50.97,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-19","open":49.94,"high":49.96,"low":49.94,"close":49.96,"volume":1054400,"rsi_14":48.33,"sma_20":50.97,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-20","open":49.97,"high":49.99,"low":49.96,"close":49.98,"volume":1150271,"rsi_14":46.55,"sma_20":50.97,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-23","open":49.99,"high":50.0,"low":49.97,"close":49.98,"volume":1108100,"rsi_14":90.0,"sma_20":50.97,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-24","open":49.98,"high":49.99,"low":49.97,"close":49.98,"volume":924236,"rsi_14":69.81,"sma_20":50.94,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-25","open":49.98,"high":50.0,"low":49.97,"close":49.99,"volume":1555856,"rsi_14":96.77,"sma_20":50.97,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-26","open":50.0,"high":50.01,"low":49.99,"close":49.99,"volume":881412,"rsi_14":66.04,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-02-27","open":49.98,"high":49.98,"low":49.94,"close":49.96,"volume":1550046,"rsi_14":59.32,"sma_20":50.97,"sma_60":50.93,"sma_120":50.95},{"date":"2026-03-02","open":49.94,"high":49.98,"low":49.93,"close":49.98,"volume":1571409,"rsi_14":35.09,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-03-03","open":49.95,"high":49.96,"low":49.88,"close":49.94,"volume":3878313,"rsi_14":30.16,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-03-04","open":49.95,"high":49.98,"low":49.93,"close":49.98,"volume":1889325,"rsi_14":34.48,"sma_20":50.96,"sma_60":50.93,"sma_120":50.95},{"date":"2026-03-05","open":49.99,"high":50.01,"low":49.98,"close":50.0,"volume":1617718,"rsi_14":33.72,"sma_20":50.95,"sma_60":50.93,"sma_120":50.95},{"date":"2026-03-06","open":50.0,"high":50.01,"low":49.99,"close":49.99,"volume":1433583,"rsi_14":39.19,"sma_20":50.95,"sma_60":50.93,"sma_120":50.95},{"date":"2026-03-09","open":49.98,"high":50.01,"low":49.97,"close":50.01,"volume":1396611,"rsi_14":37.14,"sma_20":50.95,"sma_60":50.93,"sma_120":50.95},{"date":"2026-03-10","open":50.01,"high":50.02,"low":50.0,"close":50.01,"volume":1636001,"rsi_14":35.29,"sma_20":50.95,"sma_60":50.93,"sma_120":50.95},{"date":"2026-03-11","open":50.03,"high":50.03,"low":50.0,"close":50.0,"volume":1490176,"rsi_14":39.02,"sma_20":50.94,"sma_60":50.92,"sma_120":50.94},{"date":"2026-03-12","open":50.0,"high":50.01,"low":49.94,"close":49.95,"volume":1643347,"rsi_14":23.68,"sma_20":50.94,"sma_60":50.92,"sma_120":50.94},{"date":"2026-03-13","open":49.95,"high":49.97,"low":49.91,"close":49.92,"volume":1278099,"rsi_14":21.95,"sma_20":50.92,"sma_60":50.92,"sma_120":50.94},{"date":"2026-03-16","open":49.93,"high":49.97,"low":49.91,"close":49.97,"volume":1099223,"rsi_14":29.67,"sma_20":50.91,"sma_60":50.91,"sma_120":50.94},{"date":"2026-03-17","open":49.97,"high":50.01,"low":49.96,"close":49.99,"volume":1128307,"rsi_14":31.91,"sma_20":50.91,"sma_60":50.91,"sma_120":50.94},{"date":"2026-03-18","open":50.01,"high":50.01,"low":49.96,"close":50.0,"volume":2319425,"rsi_14":34.04,"sma_20":50.91,"sma_60":50.91,"sma_120":50.94},{"date":"2026-03-19","open":50.01,"high":50.02,"low":49.95,"close":50.01,"volume":2611720,"rsi_14":38.04,"sma_20":50.9,"sma_60":50.9,"sma_120":50.94},{"date":"2026-03-20","open":50.03,"high":50.03,"low":49.98,"close":50.0,"volume":2072399,"rsi_14":50.0,"sma_20":50.9,"sma_60":50.9,"sma_120":50.94},{"date":"2026-03-23","open":50.01,"high":50.1,"low":50.0,"close":50.1,"volume":2843128,"rsi_14":70.13,"sma_20":50.89,"sma_60":50.91,"sma_120":50.94},{"date":"2026-03-24","open":50.07,"high":50.11,"low":50.07,"close":50.08,"volume":2931569,"rsi_14":64.86,"sma_20":50.89,"sma_60":50.91,"sma_120":50.94},{"date":"2026-03-25","open":50.08,"high":50.1,"low":50.04,"close":50.04,"volume":1853448,"rsi_14":56.96,"sma_20":50.89,"sma_60":50.91,"sma_120":50.94},{"date":"2026-03-26","open":50.04,"high":50.05,"low":50.01,"close":50.01,"volume":1612737,"rsi_14":51.72,"sma_20":50.88,"sma_60":50.91,"sma_120":50.94},{"date":"2026-03-27","open":50.0,"high":50.01,"low":49.89,"close":49.89,"volume":3913369,"rsi_14":39.05,"sma_20":50.87,"sma_60":50.9,"sma_120":50.94},{"date":"2026-03-30","open":49.93,"high":49.97,"low":49.89,"close":49.96,"volume":1608481,"rsi_14":45.45,"sma_20":50.87,"sma_60":50.9,"sma_120":50.93},{"date":"2026-03-31","open":49.99,"high":50.08,"low":49.96,"close":50.07,"volume":3109153,"rsi_14":56.83,"sma_20":50.87,"sma_60":50.9,"sma_120":50.93},{"date":"2026-04-01","open":50.1,"high":50.1,"low":49.98,"close":50.02,"volume":3362848,"rsi_14":44.32,"sma_20":50.87,"sma_60":50.9,"sma_120":50.93},{"date":"2026-04-02","open":49.99,"high":50.06,"low":49.98,"close":50.06,"volume":1336928,"rsi_14":48.31,"sma_20":50.86,"sma_60":50.9,"sma_120":50.93},{"date":"2026-04-06","open":50.05,"high":50.09,"low":50.05,"close":50.09,"volume":2045988,"rsi_14":46.51,"sma_20":50.86,"sma_60":50.89,"sma_120":50.93},{"date":"2026-04-07","open":50.1,"high":50.13,"low":50.07,"close":50.13,"volume":1379561,"rsi_14":47.43,"sma_20":50.85,"sma_60":50.89,"sma_120":50.93},{"date":"2026-04-08","open":50.15,"high":50.17,"low":50.12,"close":50.15,"volume":1539064,"rsi_14":48.31,"sma_20":50.85,"sma_60":50.89,"sma_120":50.93},{"date":"2026-04-09","open":50.13,"high":50.18,"low":50.13,"close":50.14,"volume":1279104,"rsi_14":49.17,"sma_20":50.85,"sma_60":50.89,"sma_120":50.92},{"date":"2026-04-10","open":50.18,"high":50.18,"low":50.16,"close":50.17,"volume":955164,"rsi_14":50.0,"sma_20":50.85,"sma_60":50.89,"sma_120":50.92},{"date":"2026-04-13","open":50.16,"high":50.19,"low":50.15,"close":50.19,"volume":1433609,"rsi_14":44.24,"sma_20":50.86,"sma_60":50.89,"sma_120":50.92},{"date":"2026-04-14","open":50.18,"high":50.2,"low":50.17,"close":50.19,"volume":1428240,"rsi_14":44.85,"sma_20":50.86,"sma_60":50.89,"sma_120":50.92},{"date":"2026-04-15","open":50.16,"high":50.19,"low":50.15,"close":50.16,"volume":1389141,"rsi_14":46.25,"sma_20":50.86,"sma_60":50.89,"sma_120":50.92},{"date":"2026-04-16","open":50.17,"high":50.18,"low":50.15,"close":50.17,"volume":1153933,"rsi_14":49.02,"sma_20":50.86,"sma_60":50.89,"sma_120":50.92},{"date":"2026-04-17","open":50.17,"high":50.2,"low":50.15,"close":50.15,"volume":1872249,"rsi_14":57.14,"sma_20":50.86,"sma_60":50.89,"sma_120":50.92},{"date":"2026-04-20","open":50.18,"high":50.2,"low":50.16,"close":50.18,"volume":1534310,"rsi_14":54.33,"sma_20":50.86,"sma_60":50.89,"sma_120":50.92},{"date":"2026-04-21","open":50.2,"high":50.22,"low":50.18,"close":50.18,"volume":728697,"rsi_14":44.23,"sma_20":50.85,"sma_60":50.9,"sma_120":50.92},{"date":"2026-04-22","open":50.21,"high":50.23,"low":50.19,"close":50.23,"volume":947496,"rsi_14":81.54,"sma_20":50.85,"sma_60":50.9,"sma_120":50.92},{"date":"2026-04-23","open":50.24,"high":50.26,"low":50.22,"close":50.24,"volume":1032390,"rsi_14":80.33,"sma_20":50.85,"sma_60":50.9,"sma_120":50.92},{"date":"2026-04-24","open":50.25,"high":50.28,"low":50.22,"close":50.24,"volume":1239613,"rsi_14":78.57,"sma_20":50.86,"sma_60":50.9,"sma_120":50.92},{"date":"2026-04-27","open":50.28,"high":50.31,"low":50.25,"close":50.31,"volume":1259412,"rsi_14":76.92,"sma_20":50.87,"sma_60":50.9,"sma_120":50.92},{"date":"2026-04-28","open":50.29,"high":50.32,"low":50.27,"close":50.3,"volume":1257439,"rsi_14":75.86,"sma_20":50.88,"sma_60":50.9,"sma_120":50.92},{"date":"2026-04-29","open":50.29,"high":50.3,"low":50.25,"close":50.28,"volume":1527933,"rsi_14":66.67,"sma_20":50.88,"sma_60":50.9,"sma_120":50.92},{"date":"2026-04-30","open":50.27,"high":50.34,"low":50.27,"close":50.34,"volume":2400710,"rsi_14":74.6,"sma_20":50.89,"sma_60":50.9,"sma_120":50.92},{"date":"2026-05-01","open":50.34,"high":50.36,"low":50.32,"close":50.34,"volume":2096450,"rsi_14":48.94,"sma_20":50.9,"sma_60":50.9,"sma_120":50.92},{"date":"2026-05-04","open":50.34,"high":50.37,"low":50.34,"close":50.34,"volume":1837238,"rsi_14":46.94,"sma_20":50.9,"sma_60":50.9,"sma_120":50.92},{"date":"2026-05-05","open":50.36,"high":50.38,"low":50.35,"close":50.35,"volume":1094802,"rsi_14":52.08,"sma_20":50.91,"sma_60":50.9,"sma_120":50.92},{"date":"2026-05-06","open":50.39,"high":50.4,"low":50.36,"close":50.36,"volume":1231043,"rsi_14":52.58,"sma_20":50.91,"sma_60":50.9,"sma_120":50.92},{"date":"2026-05-07","open":50.37,"high":50.38,"low":50.34,"close":50.35,"volume":1311347,"rsi_14":52.17,"sma_20":50.91,"sma_60":50.9,"sma_120":50.91},{"date":"2026-05-08","open":50.38,"high":50.4,"low":50.38,"close":50.38,"volume":724765,"rsi_14":53.19,"sma_20":50.91,"sma_60":50.9,"sma_120":50.91},{"date":"2026-05-11","open":50.39,"high":50.41,"low":50.38,"close":50.39,"volume":718063,"rsi_14":53.68,"sma_20":50.91,"sma_60":50.9,"sma_120":50.91},{"date":"2026-05-12","open":50.4,"high":50.41,"low":50.38,"close":50.4,"volume":1110588,"rsi_14":48.24,"sma_20":50.91,"sma_60":50.9,"sma_120":50.91},{"date":"2026-05-13","open":50.4,"high":50.42,"low":50.4,"close":50.41,"volume":817859,"rsi_14":49.43,"sma_20":50.92,"sma_60":50.9,"sma_120":50.91},{"date":"2026-05-14","open":50.42,"high":50.44,"low":50.41,"close":50.42,"volume":1212066,"rsi_14":51.11,"sma_20":50.92,"sma_60":50.9,"sma_120":50.91},{"date":"2026-05-15","open":50.44,"high":50.46,"low":50.42,"close":50.43,"volume":1370850,"rsi_14":42.86,"sma_20":50.92,"sma_60":50.9,"sma_120":50.91},{"date":"2026-05-18","open":50.44,"high":50.46,"low":50.43,"close":50.46,"volume":1398163,"rsi_14":46.15,"sma_20":50.93,"sma_60":50.89,"sma_120":50.91},{"date":"2026-05-19","open":50.46,"high":50.48,"low":50.44,"close":50.46,"volume":2335376,"rsi_14":51.28,"sma_20":50.94,"sma_60":50.89,"sma_120":50.91},{"date":"2026-05-20","open":50.47,"high":50.51,"low":50.47,"close":50.5,"volume":2668766,"rsi_14":47.22,"sma_20":50.94,"sma_60":50.89,"sma_120":50.91},{"date":"2026-05-21","open":50.48,"high":50.51,"low":50.47,"close":50.5,"volume":1675040,"rsi_14":94.74,"sma_20":50.94,"sma_60":50.89,"sma_120":50.91},{"date":"2026-05-22","open":50.5,"high":50.52,"low":50.5,"close":50.5,"volume":972962,"rsi_14":92.5,"sma_20":50.95,"sma_60":50.89,"sma_120":50.91},{"date":"2026-05-26","open":50.52,"high":50.53,"low":50.5,"close":50.53,"volume":1496440,"rsi_14":92.68,"sma_20":50.95,"sma_60":50.89,"sma_120":50.91},{"date":"2026-05-27","open":50.52,"high":50.54,"low":50.51,"close":50.52,"volume":1681101,"rsi_14":90.24,"sma_20":50.95,"sma_60":50.9,"sma_120":50.91},{"date":"2026-05-28","open":50.53,"high":50.54,"low":50.51,"close":50.53,"volume":1159037,"rsi_14":92.68,"sma_20":50.95,"sma_60":50.9,"sma_120":50.92},{"date":"2026-05-29","open":50.54,"high":50.56,"low":50.52,"close":50.52,"volume":1730585,"rsi_14":91.67,"sma_20":50.96,"sma_60":50.91,"sma_120":50.92},{"date":"2026-06-01","open":50.53,"high":50.58,"low":50.52,"close":50.58,"volume":2358234,"rsi_14":53.45,"sma_20":50.96,"sma_60":50.91,"sma_120":50.92},{"date":"2026-06-02","open":50.56,"high":50.58,"low":50.55,"close":50.57,"volume":1318930,"rsi_14":48.33,"sma_20":50.96,"sma_60":50.91,"sma_120":50.92},{"date":"2026-06-03","open":50.56,"high":50.59,"low":50.56,"close":50.59,"volume":1740034,"rsi_14":48.21,"sma_20":50.96,"sma_60":50.91,"sma_120":50.92},{"date":"2026-06-04","open":50.58,"high":50.59,"low":50.55,"close":50.55,"volume":2121180,"rsi_14":46.77,"sma_20":50.97,"sma_60":50.91,"sma_120":50.92},{"date":"2026-06-05","open":50.56,"high":50.59,"low":50.55,"close":50.58,"volume":2037623,"rsi_14":47.14,"sma_20":50.97,"sma_60":50.91,"sma_120":50.92},{"date":"2026-06-08","open":50.6,"high":50.6,"low":50.57,"close":50.58,"volume":2144916,"rsi_14":42.19,"sma_20":50.97,"sma_60":50.91,"sma_120":50.91},{"date":"2026-06-09","open":50.58,"high":50.61,"low":50.58,"close":50.6,"volume":3347760,"rsi_14":44.78,"sma_20":50.97,"sma_60":50.91,"sma_120":50.91},{"date":"2026-06-10","open":50.59,"high":50.61,"low":50.59,"close":50.6,"volume":1764064,"rsi_14":37.29,"sma_20":50.97,"sma_60":50.92,"sma_120":50.92},{"date":"2026-06-11","open":50.6,"high":50.63,"low":50.6,"close":50.63,"volume":2099354,"rsi_14":43.75,"sma_20":50.98,"sma_60":50.92,"sma_120":50.91},{"date":"2026-06-12","open":50.63,"high":50.65,"low":50.61,"close":50.64,"volume":1042419,"rsi_14":45.45,"sma_20":50.98,"sma_60":50.92,"sma_120":50.91},{"date":"2026-06-15","open":50.63,"high":50.66,"low":50.63,"close":50.64,"volume":1875566,"rsi_14":38.71,"sma_20":50.98,"sma_60":50.92,"sma_120":50.91},{"date":"2026-06-16","open":50.64,"high":50.67,"low":50.62,"close":50.62,"volume":2024095,"rsi_14":39.34,"sma_20":50.98,"sma_60":50.92,"sma_120":50.91},{"date":"2026-06-17","open":50.64,"high":50.64,"low":50.61,"close":50.61,"volume":2395646,"rsi_14":36.07,"sma_20":50.98,"sma_60":50.92,"sma_120":50.91},{"date":"2026-06-18","open":50.64,"high":50.66,"low":50.61,"close":50.65,"volume":1732251,"rsi_14":42.42,"sma_20":50.98,"sma_60":50.92,"sma_120":50.92},{"date":"2026-06-22","open":50.66,"high":50.68,"low":50.66,"close":50.66,"volume":1861146,"rsi_14":67.35,"sma_20":50.98,"sma_60":50.92,"sma_120":50.92},{"date":"2026-06-23","open":50.67,"high":50.7,"low":50.64,"close":50.65,"volume":2508245,"rsi_14":69.57,"sma_20":50.98,"sma_60":50.93,"sma_120":50.92},{"date":"2026-06-24","open":50.66,"high":50.67,"low":50.64,"close":50.67,"volume":3445183,"rsi_14":66.67,"sma_20":50.98,"sma_60":50.93,"sma_120":50.93},{"date":"2026-06-25","open":50.66,"high":50.68,"low":50.65,"close":50.67,"volume":1726026,"rsi_14":80.49,"sma_20":50.97,"sma_60":50.93,"sma_120":50.92},{"date":"2026-06-26","open":50.68,"high":50.71,"low":50.67,"close":50.7,"volume":1475337,"rsi_14":80.0,"sma_20":50.97,"sma_60":50.94,"sma_120":50.92},{"date":"2026-06-29","open":50.7,"high":50.72,"low":50.7,"close":50.7,"volume":2054353,"rsi_14":80.49,"sma_20":50.97,"sma_60":50.94,"sma_120":50.92},{"date":"2026-06-30","open":50.71,"high":50.72,"low":50.69,"close":50.7,"volume":2334289,"rsi_14":77.78,"sma_20":50.98,"sma_60":50.95,"sma_120":50.92},{"date":"2026-07-01","open":50.7,"high":50.74,"low":50.7,"close":50.73,"volume":2667535,"rsi_14":42.42,"sma_20":50.98,"sma_60":50.95,"sma_120":50.92},{"date":"2026-07-02","open":50.74,"high":50.76,"low":50.73,"close":50.74,"volume":1571040,"rsi_14":38.98,"sma_20":50.98,"sma_60":50.95,"sma_120":50.92},{"date":"2026-07-06","open":50.75,"high":50.79,"low":50.75,"close":50.78,"volume":2582535,"rsi_14":46.27,"sma_20":50.98,"sma_60":50.95,"sma_120":50.92},{"date":"2026-07-07","open":50.78,"high":50.79,"low":50.76,"close":50.77,"volume":2330849,"rsi_14":44.12,"sma_20":50.98,"sma_60":50.95,"sma_120":50.92},{"date":"2026-07-08","open":50.78,"high":50.79,"low":50.77,"close":50.77,"volume":1089974,"rsi_14":47.69,"sma_20":50.98,"sma_60":50.95,"sma_120":50.92},{"date":"2026-07-09","open":50.78,"high":50.81,"low":50.77,"close":50.79,"volume":1863731,"rsi_14":52.24,"sma_20":50.99,"sma_60":50.96,"sma_120":50.92},{"date":"2026-07-10","open":50.8,"high":50.81,"low":50.79,"close":50.8,"volume":1249834,"rsi_14":45.76,"sma_20":50.99,"sma_60":50.96,"sma_120":50.92},{"date":"2026-07-13","open":50.81,"high":50.82,"low":50.8,"close":50.8,"volume":1964107,"rsi_14":45.76,"sma_20":50.99,"sma_60":50.96,"sma_120":50.93},{"date":"2026-07-14","open":50.82,"high":50.83,"low":50.77,"close":50.79,"volume":1905792,"rsi_14":43.33,"sma_20":50.99,"sma_60":50.96,"sma_120":50.93},{"date":"2026-07-15","open":50.8,"high":50.8,"low":50.77,"close":50.79,"volume":2869208,"rsi_14":39.29,"sma_20":50.98,"sma_60":50.96,"sma_120":50.93},{"date":"2026-07-16","open":50.79,"high":50.8,"low":50.77,"close":50.8,"volume":1490564,"rsi_14":40.74,"sma_20":50.98,"sma_60":50.96,"sma_120":50.93},{"date":"2026-07-17","open":50.81,"high":50.82,"low":50.79,"close":50.8,"volume":2622971,"rsi_14":40.74,"sma_20":50.99,"sma_60":50.97,"sma_120":50.93},{"date":"2026-07-20","open":50.81,"high":50.83,"low":50.81,"close":50.81,"volume":2541113,"rsi_14":40.74,"sma_20":50.99,"sma_60":50.97,"sma_120":50.93},{"date":"2026-07-21","open":50.82,"high":50.84,"low":50.81,"close":50.81,"volume":1620295,"rsi_14":39.62,"sma_20":50.98,"sma_60":50.97,"sma_120":50.93},{"date":"2026-07-22","open":50.83,"high":50.84,"low":50.81,"close":50.82,"volume":1841552,"rsi_14":84.62,"sma_20":50.98,"sma_60":50.97,"sma_120":50.93},{"date":"2026-07-23","open":50.84,"high":50.84,"low":50.8,"close":50.82,"volume":1716021,"rsi_14":71.43,"sma_20":50.98,"sma_60":50.97,"sma_120":50.93},{"date":"2026-07-24","open":50.84,"high":50.86,"low":50.83,"close":50.85,"volume":1222308,"rsi_14":80.95,"sma_20":50.98,"sma_60":50.97,"sma_120":50.94},{"date":"2026-07-27","open":50.86,"high":50.88,"low":50.85,"close":50.88,"volume":1992414,"rsi_14":91.3,"sma_20":50.98,"sma_60":50.97,"sma_120":50.94},{"date":"2026-07-28","open":50.87,"high":50.88,"low":50.86,"close":50.87,"volume":1263842,"rsi_14":82.76,"sma_20":50.98,"sma_60":50.97,"sma_120":50.94},{"date":"2026-07-29","open":50.87,"high":50.87,"low":50.83,"close":50.83,"volume":1438157,"rsi_14":71.43,"sma_20":50.98,"sma_60":50.97,"sma_120":50.94},{"date":"2026-07-30","open":50.87,"high":50.9,"low":50.85,"close":50.89,"volume":2496017,"rsi_14":70.0,"sma_20":50.99,"sma_60":50.98,"sma_120":50.94},{"date":"2026-07-31","open":50.89,"high":50.9,"low":50.88,"close":50.88,"volume":2296465,"rsi_14":69.77,"sma_20":51.0,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-03","open":50.9,"high":50.93,"low":50.9,"close":50.92,"volume":2240747,"rsi_14":42.25,"sma_20":51.0,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-04","open":50.91,"high":50.93,"low":50.91,"close":50.93,"volume":2013422,"rsi_14":44.44,"sma_20":50.99,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-05","open":50.92,"high":50.96,"low":50.91,"close":50.91,"volume":3316562,"rsi_14":41.1,"sma_20":50.99,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-06","open":50.92,"high":50.94,"low":50.91,"close":50.92,"volume":2197021},{"date":"2026-08-07","open":50.92,"high":50.94,"low":50.91,"close":50.93,"volume":1535664,"rsi_14":42.11,"sma_20":50.99,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-10","open":50.92,"high":50.94,"low":50.9,"close":50.92,"volume":3073314},{"date":"2026-08-11","open":50.92,"high":50.94,"low":50.91,"close":50.92,"volume":2068414,"rsi_14":41.03,"sma_20":50.98,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-12","open":50.93,"high":50.95,"low":50.92,"close":50.93,"volume":2301306,"rsi_14":41.03,"sma_20":50.98,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-13","open":50.94,"high":50.96,"low":50.93,"close":50.95,"volume":1250900,"rsi_14":39.47,"sma_20":50.98,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-14","open":50.96,"high":50.98,"low":50.95,"close":50.96,"volume":998721,"rsi_14":36.11,"sma_20":50.98,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-17","open":50.96,"high":50.98,"low":50.95,"close":50.95,"volume":993518,"rsi_14":36.62,"sma_20":50.98,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-18","open":50.97,"high":50.97,"low":50.95,"close":50.97,"volume":1277997,"rsi_14":44.12,"sma_20":50.97,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-19","open":50.98,"high":50.98,"low":50.96,"close":50.97,"volume":1191341},{"date":"2026-08-20","open":50.98,"high":51.01,"low":50.96,"close":51.01,"volume":2015788,"rsi_14":40.0,"sma_20":50.97,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-21","open":51.01,"high":51.02,"low":51.0,"close":51.01,"volume":2210277,"rsi_14":76.47,"sma_20":50.97,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-24","open":51.01,"high":51.02,"low":51.0,"close":51.02,"volume":1624755},{"date":"2026-08-25","open":51.01,"high":51.04,"low":51.0,"close":51.02,"volume":1392685,"rsi_14":83.87,"sma_20":50.97,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-26","open":51.03,"high":51.04,"low":51.02,"close":51.03,"volume":1020094,"rsi_14":84.38,"sma_20":50.97,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-27","open":51.04,"high":51.05,"low":51.03,"close":51.04,"volume":959629,"rsi_14":84.38,"sma_20":50.97,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-28","open":51.06,"high":51.08,"low":51.04,"close":51.06,"volume":2741447,"rsi_14":91.18,"sma_20":50.97,"sma_60":50.98,"sma_120":50.94},{"date":"2026-08-31","open":51.07,"high":51.08,"low":51.05,"close":51.05,"volume":2694978},{"date":"2026-09-01","open":50.89,"high":50.9,"low":50.86,"close":50.86,"volume":2451614,"rsi_14":40.28,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2026-09-02","open":50.89,"high":50.9,"low":50.87,"close":50.89,"volume":2064675,"rsi_14":41.89,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2026-09-03","open":50.9,"high":50.91,"low":50.86,"close":50.87,"volume":3144792},{"date":"2026-09-04","open":50.92,"high":50.93,"low":50.9,"close":50.9,"volume":2143489,"rsi_14":43.75,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2026-09-08","open":50.93,"high":50.94,"low":50.91,"close":50.92,"volume":2533115,"rsi_14":43.75,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2026-09-09","open":50.92,"high":50.94,"low":50.91,"close":50.91,"volume":1907190,"rsi_14":42.68,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2026-09-10","open":50.94,"high":50.94,"low":50.92,"close":50.93,"volume":1796190,"rsi_14":39.74,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2026-09-11","open":50.94,"high":50.95,"low":50.93,"close":50.94,"volume":1834504,"rsi_14":41.25,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2026-09-14","open":50.95,"high":50.97,"low":50.94,"close":50.96,"volume":2870341},{"date":"2026-09-15","open":50.95,"high":50.97,"low":50.94,"close":50.97,"volume":3615447,"rsi_14":44.58,"sma_20":50.97,"sma_60":50.98,"sma_120":50.95},{"date":"2026-09-16","open":50.96,"high":50.98,"low":50.95,"close":50.96,"volume":1774652,"rsi_14":41.46,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2026-09-17","open":50.98,"high":51.0,"low":50.97,"close":51.0,"volume":2667671,"rsi_14":45.45,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2026-09-18","open":51.0,"high":51.02,"low":50.99,"close":51.0,"volume":1910846,"rsi_14":42.86,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2026-09-21","open":51.01,"high":51.02,"low":51.0,"close":51.02,"volume":2141374,"rsi_14":45.88,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2026-09-22","open":51.01,"high":51.02,"low":50.98,"close":50.99,"volume":2606990,"rsi_14":74.07,"sma_20":50.97,"sma_60":50.97,"sma_120":50.95},{"date":"2026-09-23","open":51.01,"high":51.01,"low":50.99,"close":50.99,"volume":2949382,"rsi_14":70.83,"sma_20":50.96,"sma_60":50.97,"sma_120":50.96},{"date":"2026-09-24","open":51.01,"high":51.03,"low":50.99,"close":51.02,"volume":2557546,"rsi_14":80.0,"sma_20":50.96,"sma_60":50.97,"sma_120":50.96},{"date":"2026-09-25","open":51.04,"high":51.04,"low":51.0,"close":51.03,"volume":2912192,"rsi_14":77.78,"sma_20":50.96,"sma_60":50.97,"sma_120":50.96},{"date":"2026-09-28","open":50.86,"high":50.87,"low":50.84,"close":50.85,"volume":2852116,"rsi_14":74.42,"sma_20":50.96,"sma_60":50.98,"sma_120":50.96},{"date":"2026-09-29","open":50.84,"high":50.87,"low":50.84,"close":50.86,"volume":2043533,"rsi_14":77.27,"sma_20":50.96,"sma_60":50.98,"sma_120":50.96},{"date":"2026-09-30","open":50.87,"high":50.88,"low":50.85,"close":50.88,"volume":2624170,"rsi_14":77.27,"sma_20":50.97,"sma_60":50.98,"sma_120":50.97},{"date":"2026-10-01","open":50.87,"high":50.89,"low":50.86,"close":50.86,"volume":3309099,"rsi_14":40.0,"sma_20":50.97,"sma_60":50.98,"sma_120":50.97},{"date":"2026-10-02","open":50.87,"high":50.89,"low":50.86,"close":50.89,"volume":1864709,"rsi_14":40.74,"sma_20":50.97,"sma_60":50.98,"sma_120":50.97},{"date":"2026-10-05","open":50.89,"high":50.91,"low":50.87,"close":50.87,"volume":3357251,"rsi_14":38.1,"sma_20":50.97,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-06","open":50.9,"high":50.92,"low":50.88,"close":50.92,"volume":2246277},{"date":"2026-10-07","open":50.9,"high":50.93,"low":50.9,"close":50.91,"volume":2337171,"rsi_14":41.18,"sma_20":50.97,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-08","open":50.92,"high":50.93,"low":50.91,"close":50.93,"volume":1965065,"rsi_14":41.57,"sma_20":50.97,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-09","open":50.94,"high":50.96,"low":50.94,"close":50.96,"volume":2465786,"rsi_14":43.48,"sma_20":50.97,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-12","open":50.95,"high":50.96,"low":50.92,"close":50.95,"volume":1612844,"rsi_14":45.45,"sma_20":50.97,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-13","open":50.95,"high":50.96,"low":50.94,"close":50.95,"volume":2190810,"rsi_14":46.07,"sma_20":50.97,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-14","open":50.96,"high":50.96,"low":50.94,"close":50.95,"volume":2911186,"rsi_14":40.96,"sma_20":50.97,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-15","open":50.96,"high":50.97,"low":50.95,"close":50.95,"volume":2605762,"rsi_14":40.0,"sma_20":50.96,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-16","open":50.98,"high":50.99,"low":50.95,"close":50.99,"volume":2512101,"rsi_14":45.88,"sma_20":50.96,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-19","open":51.0,"high":51.0,"low":50.98,"close":50.98,"volume":1458265,"rsi_14":44.71,"sma_20":50.96,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-20","open":50.99,"high":51.01,"low":50.97,"close":50.98,"volume":1865203,"rsi_14":40.96,"sma_20":50.96,"sma_60":50.97,"sma_120":50.97},{"date":"2026-10-21","open":50.99,"high":51.0,"low":50.97,"close":51.0,"volume":1607973,"rsi_14":78.26,"sma_20":50.96,"sma_60":50.96,"sma_120":50.97},{"date":"2026-10-22","open":51.0,"high":51.01,"low":50.98,"close":51.0,"volume":1847940,"rsi_14":72.73,"sma_20":50.96,"sma_60":50.96,"sma_120":50.97},{"date":"2026-10-23","open":51.0,"high":51.01,"low":50.97,"close":50.97,"volume":2069355,"rsi_14":72.73,"sma_20":50.96,"sma_60":50.96,"sma_120":50.97}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares Floating Rate Bond ETF","phase":"above-fold","symbol_resolved":true}