{"status":"ok","report":{"price_analysis":{"current":51.47,"change_1d":-0.1,"change_7d":0.2,"change_30d":-0.0,"high_30d":51.68,"low_30d":50.975,"position_in_range":70.0,"support":51.0455,"resistance":51.6095},"summary":"iShares 1-5 Year Investment Grade Corporate Bond ETF(IGSB)은(는) Short-Term Bond를 추종하는 ETF입니다, 순자산 $22.04B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 79.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.05)가 시그널선(-0.10)을 상회합니다(골든크로스). SMA20 51, SMA60 52 — 혼조세입니다. 볼린저밴드 51~51 (현재 위치 115%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 79","rsi_14":79.22077922077902,"macd":-0.046908042513770454,"macd_signal":-0.09654075876175285,"sma_20":51.257999999999996,"sma_60":51.69075,"bb_upper":51.4585841469309,"bb_lower":51.05741585306909,"atr_14":0.11571428571428603},"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":66,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":79.2,"unit":"","percentile":79,"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 79 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 79 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.2404,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.24,"summary":"배당수익률 4.24%","metrics":[{"name":"배당수익률","value":4.24,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:50.342143+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Short-Term Bond","issuer":"iShares","category":"Short-Term Bond","expense_ratio":0.04,"aum":22039212000.0,"aum_display":"$22.04B","dividend_yield":4.54,"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":51.47,"change_pct":-0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":105.63},{"date":"2016-10-25","close":105.62},{"date":"2016-10-26","close":105.56},{"date":"2016-10-27","close":105.54},{"date":"2016-10-28","close":105.58},{"date":"2016-10-31","close":105.55},{"date":"2016-11-01","close":105.43},{"date":"2016-11-02","close":105.5},{"date":"2016-11-03","close":105.47},{"date":"2016-11-04","close":105.58},{"date":"2016-11-07","close":105.57},{"date":"2016-11-08","close":105.49},{"date":"2016-11-09","close":105.35},{"date":"2016-11-10","close":105.27},{"date":"2016-11-11","close":105.2},{"date":"2016-11-14","close":104.99},{"date":"2016-11-15","close":105.03},{"date":"2016-11-16","close":105.12},{"date":"2016-11-17","close":105.01},{"date":"2016-11-18","close":104.96},{"date":"2016-11-21","close":104.97},{"date":"2016-11-22","close":105.03},{"date":"2016-11-23","close":104.95},{"date":"2016-11-25","close":104.95},{"date":"2016-11-28","close":105.01},{"date":"2016-11-29","close":105.03},{"date":"2016-11-30","close":104.96},{"date":"2016-12-01","close":104.78},{"date":"2016-12-02","close":104.91},{"date":"2016-12-05","close":104.85},{"date":"2016-12-06","close":104.87},{"date":"2016-12-07","close":104.91},{"date":"2016-12-08","close":104.88},{"date":"2016-12-09","close":104.92},{"date":"2016-12-12","close":104.82},{"date":"2016-12-13","close":104.78},{"date":"2016-12-14","close":104.61},{"date":"2016-12-15","close":104.61},{"date":"2016-12-16","close":104.61},{"date":"2016-12-19","close":104.66},{"date":"2016-12-20","close":104.71},{"date":"2016-12-21","close":104.8},{"date":"2016-12-22","close":104.75},{"date":"2016-12-23","close":104.74},{"date":"2016-12-27","close":104.67},{"date":"2016-12-28","close":104.72},{"date":"2016-12-29","close":104.81},{"date":"2016-12-30","close":104.94},{"date":"2017-01-03","close":104.85},{"date":"2017-01-04","close":104.93},{"date":"2017-01-05","close":104.99},{"date":"2017-01-06","close":104.85},{"date":"2017-01-09","close":104.92},{"date":"2017-01-10","close":104.97},{"date":"2017-01-11","close":105.02},{"date":"2017-01-12","close":105.01},{"date":"2017-01-13","close":105.01},{"date":"2017-01-17","close":105.06},{"date":"2017-01-18","close":104.94},{"date":"2017-01-19","close":104.95},{"date":"2017-01-20","close":104.97},{"date":"2017-01-23","close":105.12},{"date":"2017-01-24","close":105.03},{"date":"2017-01-25","close":105.03},{"date":"2017-01-26","close":105.07},{"date":"2017-01-27","close":105.07},{"date":"2017-01-30","close":105.08},{"date":"2017-01-31","close":105.14},{"date":"2017-02-01","close":104.96},{"date":"2017-02-02","close":105.04},{"date":"2017-02-03","close":105.05},{"date":"2017-02-06","close":105.13},{"date":"2017-02-07","close":105.12},{"date":"2017-02-08","close":105.19},{"date":"2017-02-09","close":105.11},{"date":"2017-02-10","close":105.09},{"date":"2017-02-13","close":105.07},{"date":"2017-02-14","close":105.05},{"date":"2017-02-15","close":105.02},{"date":"2017-02-16","close":105.04},{"date":"2017-02-17","close":105.11},{"date":"2017-02-21","close":105.15},{"date":"2017-02-22","close":105.16},{"date":"2017-02-23","close":105.25},{"date":"2017-02-24","close":105.32},{"date":"2017-02-27","close":105.25},{"date":"2017-02-28","close":105.26},{"date":"2017-03-01","close":105.04},{"date":"2017-03-02","close":104.94},{"date":"2017-03-03","close":105.01},{"date":"2017-03-06","close":105.01},{"date":"2017-03-07","close":104.97},{"date":"2017-03-08","close":104.91},{"date":"2017-03-09","close":104.81},{"date":"2017-03-10","close":104.85},{"date":"2017-03-13","close":104.82},{"date":"2017-03-14","close":104.84},{"date":"2017-03-15","close":105.01},{"date":"2017-03-16","close":104.97},{"date":"2017-03-17","close":105.01},{"date":"2017-03-20","close":105.0408},{"date":"2017-03-21","close":105.12},{"date":"2017-03-22","close":105.18},{"date":"2017-03-23","close":105.17},{"date":"2017-03-24","close":105.16},{"date":"2017-03-27","close":105.14},{"date":"2017-03-28","close":105.13},{"date":"2017-03-29","close":105.2},{"date":"2017-03-30","close":105.18},{"date":"2017-03-31","close":105.23},{"date":"2017-04-03","close":105.1},{"date":"2017-04-04","close":105.13},{"date":"2017-04-05","close":105.17},{"date":"2017-04-06","close":105.17},{"date":"2017-04-07","close":105.07},{"date":"2017-04-10","close":105.1},{"date":"2017-04-11","close":105.19},{"date":"2017-04-12","close":105.23},{"date":"2017-04-13","close":105.27},{"date":"2017-04-17","close":105.28},{"date":"2017-04-18","close":105.38},{"date":"2017-04-19","close":105.39},{"date":"2017-04-20","close":105.34},{"date":"2017-04-21","close":105.34},{"date":"2017-04-24","close":105.32},{"date":"2017-04-25","close":105.2},{"date":"2017-04-26","close":105.24},{"date":"2017-04-27","close":105.34},{"date":"2017-04-28","close":105.33},{"date":"2017-05-01","close":105.14},{"date":"2017-05-02","close":105.2},{"date":"2017-05-03","close":105.1},{"date":"2017-05-04","close":105.15},{"date":"2017-05-05","close":105.14},{"date":"2017-05-08","close":105.09},{"date":"2017-05-09","close":105.11},{"date":"2017-05-10","close":105.1},{"date":"2017-05-11","close":105.11},{"date":"2017-05-12","close":105.26},{"date":"2017-05-15","close":105.26},{"date":"2017-05-16","close":105.3},{"date":"2017-05-17","close":105.4},{"date":"2017-05-18","close":105.32},{"date":"2017-05-19","close":105.36},{"date":"2017-05-22","close":105.33},{"date":"2017-05-23","close":105.29},{"date":"2017-05-24","close":105.36},{"date":"2017-05-25","close":105.34},{"date":"2017-05-26","close":105.34},{"date":"2017-05-30","close":105.38},{"date":"2017-05-31","close":105.41},{"date":"2017-06-01","close":105.27},{"date":"2017-06-02","close":105.33},{"date":"2017-06-05","close":105.27},{"date":"2017-06-06","close":105.3},{"date":"2017-06-07","close":105.28},{"date":"2017-06-08","close":105.24},{"date":"2017-06-09","close":105.23},{"date":"2017-06-12","close":105.19},{"date":"2017-06-13","close":105.19},{"date":"2017-06-14","close":105.26},{"date":"2017-06-15","close":105.25},{"date":"2017-06-16","close":105.28},{"date":"2017-06-19","close":105.26},{"date":"2017-06-20","close":105.3},{"date":"2017-06-21","close":105.23},{"date":"2017-06-22","close":105.27},{"date":"2017-06-23","close":105.33},{"date":"2017-06-26","close":105.34},{"date":"2017-06-27","close":105.33},{"date":"2017-06-28","close":105.37},{"date":"2017-06-29","close":105.35},{"date":"2017-06-30","close":105.31},{"date":"2017-07-03","close":105.13},{"date":"2017-07-05","close":105.14},{"date":"2017-07-06","close":105.12},{"date":"2017-07-07","close":105.14},{"date":"2017-07-10","close":105.2},{"date":"2017-07-11","close":105.23},{"date":"2017-07-12","close":105.36},{"date":"2017-07-13","close":105.3},{"date":"2017-07-14","close":105.35},{"date":"2017-07-17","close":105.35},{"date":"2017-07-18","close":105.4},{"date":"2017-07-19","close":105.42},{"date":"2017-07-20","close":105.43},{"date":"2017-07-21","close":105.48},{"date":"2017-07-24","close":105.45},{"date":"2017-07-25","close":105.38},{"date":"2017-07-26","close":105.46},{"date":"2017-07-27","close":105.46},{"date":"2017-07-28","close":105.48},{"date":"2017-07-31","close":105.51},{"date":"2017-08-01","close":105.35},{"date":"2017-08-02","close":105.34},{"date":"2017-08-03","close":105.37},{"date":"2017-08-04","close":105.36},{"date":"2017-08-07","close":105.35},{"date":"2017-08-08","close":105.32},{"date":"2017-08-09","close":105.33},{"date":"2017-08-10","close":105.29},{"date":"2017-08-11","close":105.4},{"date":"2017-08-14","close":105.35},{"date":"2017-08-15","close":105.32},{"date":"2017-08-16","close":105.43},{"date":"2017-08-17","close":105.38},{"date":"2017-08-18","close":105.46},{"date":"2017-08-21","close":105.475},{"date":"2017-08-22","close":105.44},{"date":"2017-08-23","close":105.51},{"date":"2017-08-24","close":105.45},{"date":"2017-08-25","close":105.46},{"date":"2017-08-28","close":105.47},{"date":"2017-08-29","close":105.51},{"date":"2017-08-30","close":105.51},{"date":"2017-08-31","close":105.57},{"date":"2017-09-01","close":105.42},{"date":"2017-09-05","close":105.51},{"date":"2017-09-06","close":105.44},{"date":"2017-09-07","close":105.55},{"date":"2017-09-08","close":105.56},{"date":"2017-09-11","close":105.43},{"date":"2017-09-12","close":105.44},{"date":"2017-09-13","close":105.4},{"date":"2017-09-14","close":105.37},{"date":"2017-09-15","close":105.39},{"date":"2017-09-18","close":105.42},{"date":"2017-09-19","close":105.37},{"date":"2017-09-20","close":105.29},{"date":"2017-09-21","close":105.25},{"date":"2017-09-22","close":105.31},{"date":"2017-09-25","close":105.35},{"date":"2017-09-26","close":105.35},{"date":"2017-09-27","close":105.29},{"date":"2017-09-28","close":105.37},{"date":"2017-09-29","close":105.35},{"date":"2017-10-02","close":105.18},{"date":"2017-10-03","close":105.19},{"date":"2017-10-04","close":105.23},{"date":"2017-10-05","close":105.19},{"date":"2017-10-06","close":105.16},{"date":"2017-10-09","close":105.19},{"date":"2017-10-10","close":105.19},{"date":"2017-10-11","close":105.24},{"date":"2017-10-12","close":105.21},{"date":"2017-10-13","close":105.28},{"date":"2017-10-16","close":105.18},{"date":"2017-10-17","close":105.22},{"date":"2017-10-18","close":105.23},{"date":"2017-10-19","close":105.25},{"date":"2017-10-20","close":105.19},{"date":"2017-10-23","close":105.26},{"date":"2017-10-24","close":105.23},{"date":"2017-10-25","close":105.17},{"date":"2017-10-26","close":105.15},{"date":"2017-10-27","close":105.25},{"date":"2017-10-30","close":105.26},{"date":"2017-10-31","close":105.25},{"date":"2017-11-01","close":105.04},{"date":"2017-11-02","close":105.04},{"date":"2017-11-03","close":105.0},{"date":"2017-11-06","close":105.0},{"date":"2017-11-07","close":105.01},{"date":"2017-11-08","close":104.96},{"date":"2017-11-09","close":104.96},{"date":"2017-11-10","close":104.945},{"date":"2017-11-13","close":104.87},{"date":"2017-11-14","close":104.86},{"date":"2017-11-15","close":104.85},{"date":"2017-11-16","close":104.85},{"date":"2017-11-17","close":104.81},{"date":"2017-11-20","close":104.76},{"date":"2017-11-21","close":104.79},{"date":"2017-11-22","close":104.84},{"date":"2017-11-24","close":104.87},{"date":"2017-11-27","close":104.85},{"date":"2017-11-28","close":104.9},{"date":"2017-11-29","close":104.84},{"date":"2017-11-30","close":104.81},{"date":"2017-12-01","close":104.66},{"date":"2017-12-04","close":104.57},{"date":"2017-12-05","close":104.6},{"date":"2017-12-06","close":104.63},{"date":"2017-12-07","close":104.65},{"date":"2017-12-08","close":104.64},{"date":"2017-12-11","close":104.61},{"date":"2017-12-12","close":104.61},{"date":"2017-12-13","close":104.75},{"date":"2017-12-14","close":104.68},{"date":"2017-12-15","close":104.63},{"date":"2017-12-18","close":104.65},{"date":"2017-12-19","close":104.61},{"date":"2017-12-20","close":104.61},{"date":"2017-12-21","close":104.51},{"date":"2017-12-22","close":104.5},{"date":"2017-12-26","close":104.48},{"date":"2017-12-27","close":104.56},{"date":"2017-12-28","close":104.53},{"date":"2017-12-29","close":104.54},{"date":"2018-01-02","close":40.3245},{"date":"2018-01-03","close":40.3322},{"date":"2018-01-04","close":40.3361},{"date":"2018-01-05","close":40.3206},{"date":"2018-01-08","close":40.3399},{"date":"2018-01-09","close":40.3322},{"date":"2018-01-10","close":40.3322},{"date":"2018-01-11","close":40.3245},{"date":"2018-01-12","close":40.3168},{"date":"2018-01-16","close":40.2975},{"date":"2018-01-17","close":40.282},{"date":"2018-01-18","close":40.2859},{"date":"2018-01-19","close":40.2666},{"date":"2018-01-22","close":40.2705},{"date":"2018-01-23","close":40.282},{"date":"2018-01-24","close":40.2782},{"date":"2018-01-25","close":40.2859},{"date":"2018-01-26","close":40.2743},{"date":"2018-01-29","close":40.2628},{"date":"2018-01-30","close":40.255},{"date":"2018-01-31","close":40.2589},{"date":"2018-02-01","close":40.2481},{"date":"2018-02-02","close":40.2481},{"date":"2018-02-05","close":40.3022},{"date":"2018-02-06","close":40.2597},{"date":"2018-02-07","close":40.2558},{"date":"2018-02-08","close":40.2442},{"date":"2018-02-09","close":40.2403},{"date":"2018-02-12","close":40.2442},{"date":"2018-02-13","close":40.2249},{"date":"2018-02-14","close":40.1823},{"date":"2018-02-15","close":40.1862},{"date":"2018-02-16","close":40.1823},{"date":"2018-02-20","close":40.1708},{"date":"2018-02-21","close":40.1514},{"date":"2018-02-22","close":40.163},{"date":"2018-02-23","close":40.1785},{"date":"2018-02-26","close":40.1901},{"date":"2018-02-27","close":40.1592},{"date":"2018-02-28","close":40.1476},{"date":"2018-03-01","close":40.1758},{"date":"2018-03-02","close":40.1642},{"date":"2018-03-05","close":40.1758},{"date":"2018-03-06","close":40.1604},{"date":"2018-03-07","close":40.1642},{"date":"2018-03-08","close":40.1604},{"date":"2018-03-09","close":40.1526},{"date":"2018-03-12","close":40.1487},{"date":"2018-03-13","close":40.1449},{"date":"2018-03-14","close":40.1487},{"date":"2018-03-15","close":40.1487},{"date":"2018-03-16","close":40.1332},{"date":"2018-03-19","close":40.1449},{"date":"2018-03-20","close":40.1178},{"date":"2018-03-21","close":40.1487},{"date":"2018-03-22","close":40.1565},{"date":"2018-03-23","close":40.1487},{"date":"2018-03-26","close":40.1642},{"date":"2018-03-27","close":40.1836},{"date":"2018-03-28","close":40.172},{"date":"2018-03-29","close":40.1875},{"date":"2018-04-02","close":40.2111},{"date":"2018-04-03","close":40.2033},{"date":"2018-04-04","close":40.2072},{"date":"2018-04-05","close":40.2344},{"date":"2018-04-06","close":40.2615},{"date":"2018-04-09","close":40.2731},{"date":"2018-04-10","close":40.2538},{"date":"2018-04-11","close":40.246},{"date":"2018-04-12","close":40.246},{"date":"2018-04-13","close":40.2344},{"date":"2018-04-16","close":40.2227},{"date":"2018-04-17","close":40.2344},{"date":"2018-04-18","close":40.1995},{"date":"2018-04-19","close":40.1917},{"date":"2018-04-20","close":40.1684},{"date":"2018-04-23","close":40.1646},{"date":"2018-04-24","close":40.1762},{"date":"2018-04-25","close":40.1878},{"date":"2018-04-26","close":40.1995},{"date":"2018-04-27","close":40.2305},{"date":"2018-04-30","close":40.2266},{"date":"2018-05-01","close":40.2048},{"date":"2018-05-02","close":40.2243},{"date":"2018-05-03","close":40.2321},{"date":"2018-05-04","close":40.2359},{"date":"2018-05-07","close":40.2321},{"date":"2018-05-08","close":40.2282},{"date":"2018-05-09","close":40.2087},{"date":"2018-05-10","close":40.2321},{"date":"2018-05-11","close":40.2398},{"date":"2018-05-14","close":40.2282},{"date":"2018-05-15","close":40.2126},{"date":"2018-05-16","close":40.201},{"date":"2018-05-17","close":40.2165},{"date":"2018-05-18","close":40.2398},{"date":"2018-05-21","close":40.2398},{"date":"2018-05-22","close":40.2476},{"date":"2018-05-23","close":40.2787},{"date":"2018-05-24","close":40.3175},{"date":"2018-05-25","close":40.3524},{"date":"2018-05-29","close":40.4379},{"date":"2018-05-30","close":40.3719},{"date":"2018-05-31","close":40.3447},{"date":"2018-06-01","close":40.3443},{"date":"2018-06-04","close":40.3015},{"date":"2018-06-05","close":40.3248},{"date":"2018-06-06","close":40.2859},{"date":"2018-06-07","close":40.3093},{"date":"2018-06-08","close":40.3054},{"date":"2018-06-11","close":40.3015},{"date":"2018-06-12","close":40.3054},{"date":"2018-06-13","close":40.282},{"date":"2018-06-14","close":40.3015},{"date":"2018-06-15","close":40.3054},{"date":"2018-06-18","close":40.3015},{"date":"2018-06-19","close":40.3326},{"date":"2018-06-20","close":40.3132},{"date":"2018-06-21","close":40.3248},{"date":"2018-06-22","close":40.3171},{"date":"2018-06-25","close":40.3365},{"date":"2018-06-26","close":40.3599},{"date":"2018-06-27","close":40.3676},{"date":"2018-06-28","close":40.3676},{"date":"2018-06-29","close":40.3482},{"date":"2018-07-02","close":40.3455},{"date":"2018-07-03","close":40.3688},{"date":"2018-07-05","close":40.3883},{"date":"2018-07-06","close":40.3922},{"date":"2018-07-09","close":40.3883},{"date":"2018-07-10","close":40.3883},{"date":"2018-07-11","close":40.3922},{"date":"2018-07-12","close":40.3961},{"date":"2018-07-13","close":40.4117},{"date":"2018-07-16","close":40.3883},{"date":"2018-07-17","close":40.3844},{"date":"2018-07-18","close":40.3961},{"date":"2018-07-19","close":40.4117},{"date":"2018-07-20","close":40.4156},{"date":"2018-07-23","close":40.4039},{"date":"2018-07-24","close":40.4117},{"date":"2018-07-25","close":40.4117},{"date":"2018-07-26","close":40.4156},{"date":"2018-07-27","close":40.4117},{"date":"2018-07-30","close":40.4156},{"date":"2018-07-31","close":40.4273},{"date":"2018-08-01","close":40.4281},{"date":"2018-08-02","close":40.4398},{"date":"2018-08-03","close":40.4789},{"date":"2018-08-06","close":40.4984},{"date":"2018-08-07","close":40.4867},{"date":"2018-08-08","close":40.4437},{"date":"2018-08-09","close":40.5062},{"date":"2018-08-10","close":40.6},{"date":"2018-08-13","close":40.5453},{"date":"2018-08-14","close":40.5843},{"date":"2018-08-15","close":40.5843},{"date":"2018-08-16","close":40.5921},{"date":"2018-08-17","close":40.5843},{"date":"2018-08-20","close":40.6234},{"date":"2018-08-21","close":40.6156},{"date":"2018-08-22","close":40.6234},{"date":"2018-08-23","close":40.6234},{"date":"2018-08-24","close":40.6234},{"date":"2018-08-27","close":40.6078},{"date":"2018-08-28","close":40.5765},{"date":"2018-08-29","close":40.5843},{"date":"2018-08-30","close":40.5921},{"date":"2018-08-31","close":40.6156},{"date":"2018-09-04","close":40.5976},{"date":"2018-09-05","close":40.5898},{"date":"2018-09-06","close":40.6367},{"date":"2018-09-07","close":40.5584},{"date":"2018-09-10","close":40.5663},{"date":"2018-09-11","close":40.5349},{"date":"2018-09-12","close":40.5741},{"date":"2018-09-13","close":40.5976},{"date":"2018-09-14","close":40.5819},{"date":"2018-09-17","close":40.5584},{"date":"2018-09-18","close":40.5271},{"date":"2018-09-19","close":40.5193},{"date":"2018-09-20","close":40.5428},{"date":"2018-09-21","close":40.5428},{"date":"2018-09-24","close":40.5349},{"date":"2018-09-25","close":40.5271},{"date":"2018-09-26","close":40.5663},{"date":"2018-09-27","close":40.5741},{"date":"2018-09-28","close":40.5819},{"date":"2018-10-01","close":40.6023},{"date":"2018-10-02","close":40.6023},{"date":"2018-10-03","close":40.5631},{"date":"2018-10-04","close":40.516},{"date":"2018-10-05","close":40.4924},{"date":"2018-10-08","close":40.5003},{"date":"2018-10-09","close":40.5003},{"date":"2018-10-10","close":40.4924},{"date":"2018-10-11","close":40.516},{"date":"2018-10-12","close":40.516},{"date":"2018-10-15","close":40.5552},{"date":"2018-10-16","close":40.5081},{"date":"2018-10-17","close":40.5003},{"date":"2018-10-18","close":40.5238},{"date":"2018-10-19","close":40.4846},{"date":"2018-10-22","close":40.4924},{"date":"2018-10-23","close":40.516},{"date":"2018-10-24","close":40.5866},{"date":"2018-10-25","close":40.5631},{"date":"2018-10-26","close":40.5945},{"date":"2018-10-29","close":40.5788},{"date":"2018-10-30","close":40.5631},{"date":"2018-10-31","close":40.5317},{"date":"2018-11-01","close":40.5852},{"date":"2018-11-02","close":40.538},{"date":"2018-11-05","close":40.538},{"date":"2018-11-06","close":40.5222},{"date":"2018-11-07","close":40.5616},{"date":"2018-11-08","close":40.538},{"date":"2018-11-09","close":40.5222},{"date":"2018-11-12","close":40.5458},{"date":"2018-11-13","close":40.538},{"date":"2018-11-14","close":40.5458},{"date":"2018-11-15","close":40.5301},{"date":"2018-11-16","close":40.5931},{"date":"2018-11-19","close":40.5695},{"date":"2018-11-20","close":40.5301},{"date":"2018-11-21","close":40.5695},{"date":"2018-11-23","close":40.5773},{"date":"2018-11-26","close":40.5695},{"date":"2018-11-27","close":40.5458},{"date":"2018-11-28","close":40.5695},{"date":"2018-11-29","close":40.5931},{"date":"2018-11-30","close":40.538},{"date":"2018-12-03","close":40.5885},{"date":"2018-12-04","close":40.5175},{"date":"2018-12-06","close":40.5648},{"date":"2018-12-07","close":40.62},{"date":"2018-12-10","close":40.6043},{"date":"2018-12-11","close":40.6122},{"date":"2018-12-12","close":40.6043},{"date":"2018-12-13","close":40.6437},{"date":"2018-12-14","close":40.6753},{"date":"2018-12-17","close":40.6753},{"date":"2018-12-18","close":40.7362},{"date":"2018-12-19","close":40.7362},{"date":"2018-12-20","close":40.7046},{"date":"2018-12-21","close":40.7204},{"date":"2018-12-24","close":40.7204},{"date":"2018-12-26","close":40.6966},{"date":"2018-12-27","close":40.7599},{"date":"2018-12-28","close":40.847},{"date":"2018-12-31","close":40.8549},{"date":"2019-01-02","close":40.9023},{"date":"2019-01-03","close":40.9498},{"date":"2019-01-04","close":40.9023},{"date":"2019-01-07","close":40.8865},{"date":"2019-01-08","close":40.8786},{"date":"2019-01-09","close":40.9023},{"date":"2019-01-10","close":40.9261},{"date":"2019-01-11","close":40.9814},{"date":"2019-01-14","close":40.9814},{"date":"2019-01-15","close":41.0052},{"date":"2019-01-16","close":41.021},{"date":"2019-01-17","close":41.0368},{"date":"2019-01-18","close":41.0527},{"date":"2019-01-22","close":41.0685},{"date":"2019-01-23","close":41.1239},{"date":"2019-01-24","close":41.1555},{"date":"2019-01-25","close":41.1397},{"date":"2019-01-28","close":41.1397},{"date":"2019-01-29","close":41.1951},{"date":"2019-01-30","close":41.2742},{"date":"2019-01-31","close":41.3691},{"date":"2019-02-01","close":41.3406},{"date":"2019-02-04","close":41.293},{"date":"2019-02-05","close":41.3009},{"date":"2019-02-06","close":41.3247},{"date":"2019-02-07","close":41.3485},{"date":"2019-02-08","close":41.3961},{"date":"2019-02-11","close":41.3802},{"date":"2019-02-12","close":41.3644},{"date":"2019-02-13","close":41.3326},{"date":"2019-02-14","close":41.3961},{"date":"2019-02-15","close":41.3961},{"date":"2019-02-19","close":41.4437},{"date":"2019-02-20","close":41.4516},{"date":"2019-02-21","close":41.4278},{"date":"2019-02-22","close":41.4833},{"date":"2019-02-25","close":41.4754},{"date":"2019-02-26","close":41.4992},{"date":"2019-02-27","close":41.4913},{"date":"2019-02-28","close":41.5388},{"date":"2019-03-01","close":41.4983},{"date":"2019-03-04","close":41.5222},{"date":"2019-03-05","close":41.5381},{"date":"2019-03-06","close":41.546},{"date":"2019-03-07","close":41.5937},{"date":"2019-03-08","close":41.6176},{"date":"2019-03-11","close":41.6574},{"date":"2019-03-12","close":41.7051},{"date":"2019-03-13","close":41.6812},{"date":"2019-03-14","close":41.7051},{"date":"2019-03-15","close":41.7528},{"date":"2019-03-18","close":41.7448},{"date":"2019-03-19","close":41.7608},{"date":"2019-03-20","close":41.8244},{"date":"2019-03-21","close":41.8562},{"date":"2019-03-22","close":41.9357},{"date":"2019-03-25","close":41.9755},{"date":"2019-03-26","close":41.9993},{"date":"2019-03-27","close":42.0471},{"date":"2019-03-28","close":42.0471},{"date":"2019-03-29","close":42.0073},{"date":"2019-04-01","close":41.9283},{"date":"2019-04-02","close":41.9523},{"date":"2019-04-03","close":41.9523},{"date":"2019-04-04","close":41.9523},{"date":"2019-04-05","close":41.9602},{"date":"2019-04-08","close":41.9602},{"date":"2019-04-09","close":41.9842},{"date":"2019-04-10","close":42.04},{"date":"2019-04-11","close":42.0001},{"date":"2019-04-12","close":41.9762},{"date":"2019-04-15","close":41.9842},{"date":"2019-04-16","close":41.9523},{"date":"2019-04-17","close":41.9523},{"date":"2019-04-18","close":41.9602},{"date":"2019-04-22","close":41.9682},{"date":"2019-04-23","close":41.9842},{"date":"2019-04-24","close":42.0559},{"date":"2019-04-25","close":42.048},{"date":"2019-04-26","close":42.1117},{"date":"2019-04-29","close":42.0719},{"date":"2019-04-30","close":42.1197},{"date":"2019-05-01","close":42.0782},{"date":"2019-05-02","close":42.0462},{"date":"2019-05-03","close":42.1101},{"date":"2019-05-06","close":42.1421},{"date":"2019-05-07","close":42.1501},{"date":"2019-05-08","close":42.0701},{"date":"2019-05-09","close":42.1261},{"date":"2019-05-10","close":42.1181},{"date":"2019-05-13","close":42.1821},{"date":"2019-05-14","close":42.1421},{"date":"2019-05-15","close":42.1981},{"date":"2019-05-16","close":42.2061},{"date":"2019-05-17","close":42.1981},{"date":"2019-05-20","close":42.1661},{"date":"2019-05-21","close":42.1501},{"date":"2019-05-22","close":42.1261},{"date":"2019-05-23","close":42.2221},{"date":"2019-05-24","close":42.2381},{"date":"2019-05-28","close":42.262},{"date":"2019-05-29","close":42.31},{"date":"2019-05-30","close":42.35},{"date":"2019-05-31","close":42.4219},{"date":"2019-06-03","close":42.5125},{"date":"2019-06-04","close":42.4965},{"date":"2019-06-05","close":42.5606},{"date":"2019-06-06","close":42.5286},{"date":"2019-06-07","close":42.5686},{"date":"2019-06-10","close":42.5286},{"date":"2019-06-11","close":42.5125},{"date":"2019-06-12","close":42.5526},{"date":"2019-06-13","close":42.6007},{"date":"2019-06-14","close":42.6007},{"date":"2019-06-17","close":42.6087},{"date":"2019-06-18","close":42.6488},{"date":"2019-06-19","close":42.7771},{"date":"2019-06-20","close":42.8091},{"date":"2019-06-21","close":42.7691},{"date":"2019-06-24","close":42.8252},{"date":"2019-06-25","close":42.8091},{"date":"2019-06-26","close":42.753},{"date":"2019-06-27","close":42.8172},{"date":"2019-06-28","close":42.8412},{"date":"2019-07-01","close":42.8259},{"date":"2019-07-02","close":42.8741},{"date":"2019-07-03","close":42.8822},{"date":"2019-07-05","close":42.7858},{"date":"2019-07-08","close":42.7938},{"date":"2019-07-09","close":42.7295},{"date":"2019-07-10","close":42.8099},{"date":"2019-07-11","close":42.8179},{"date":"2019-07-12","close":42.8018},{"date":"2019-07-15","close":42.834},{"date":"2019-07-16","close":42.7858},{"date":"2019-07-17","close":42.842},{"date":"2019-07-18","close":42.9224},{"date":"2019-07-19","close":42.8822},{"date":"2019-07-22","close":42.9063},{"date":"2019-07-23","close":42.9063},{"date":"2019-07-24","close":42.9224},{"date":"2019-07-25","close":42.9063},{"date":"2019-07-26","close":42.8983},{"date":"2019-07-29","close":42.9224},{"date":"2019-07-30","close":42.9224},{"date":"2019-07-31","close":42.8983},{"date":"2019-08-01","close":43.0627},{"date":"2019-08-02","close":43.0143},{"date":"2019-08-05","close":43.0788},{"date":"2019-08-06","close":43.1513},{"date":"2019-08-07","close":43.1352},{"date":"2019-08-08","close":43.119},{"date":"2019-08-09","close":43.111},{"date":"2019-08-12","close":43.1513},{"date":"2019-08-13","close":43.0949},{"date":"2019-08-14","close":43.119},{"date":"2019-08-15","close":43.2319},{"date":"2019-08-16","close":43.2158},{"date":"2019-08-19","close":43.2077},{"date":"2019-08-20","close":43.2963},{"date":"2019-08-21","close":43.2641},{"date":"2019-08-22","close":43.248},{"date":"2019-08-23","close":43.3044},{"date":"2019-08-26","close":43.3044},{"date":"2019-08-27","close":43.3528},{"date":"2019-08-28","close":43.3689},{"date":"2019-08-29","close":43.3447},{"date":"2019-08-30","close":43.3367},{"date":"2019-09-03","close":43.3883},{"date":"2019-09-04","close":43.4287},{"date":"2019-09-05","close":43.356},{"date":"2019-09-06","close":43.348},{"date":"2019-09-09","close":43.2914},{"date":"2019-09-10","close":43.2025},{"date":"2019-09-11","close":43.1783},{"date":"2019-09-12","close":43.1622},{"date":"2019-09-13","close":43.0733},{"date":"2019-09-16","close":43.146},{"date":"2019-09-17","close":43.1864},{"date":"2019-09-18","close":43.1864},{"date":"2019-09-19","close":43.1945},{"date":"2019-09-20","close":43.2833},{"date":"2019-09-23","close":43.3076},{"date":"2019-09-24","close":43.348},{"date":"2019-09-25","close":43.2914},{"date":"2019-09-26","close":43.3318},{"date":"2019-09-27","close":43.3318},{"date":"2019-09-30","close":43.356},{"date":"2019-10-01","close":43.4322},{"date":"2019-10-02","close":43.4726},{"date":"2019-10-03","close":43.586},{"date":"2019-10-04","close":43.5779},{"date":"2019-10-07","close":43.5374},{"date":"2019-10-08","close":43.5617},{"date":"2019-10-09","close":43.5212},{"date":"2019-10-10","close":43.4565},{"date":"2019-10-11","close":43.3998},{"date":"2019-10-14","close":43.416},{"date":"2019-10-15","close":43.3917},{"date":"2019-10-16","close":43.4402},{"date":"2019-10-17","close":43.4483},{"date":"2019-10-18","close":43.4646},{"date":"2019-10-21","close":43.4565},{"date":"2019-10-22","close":43.4808},{"date":"2019-10-23","close":43.4808},{"date":"2019-10-24","close":43.4969},{"date":"2019-10-25","close":43.4726},{"date":"2019-10-28","close":43.4565},{"date":"2019-10-29","close":43.4483},{"date":"2019-10-30","close":43.4808},{"date":"2019-10-31","close":43.5536},{"date":"2019-11-01","close":43.535},{"date":"2019-11-04","close":43.5025},{"date":"2019-11-05","close":43.4538},{"date":"2019-11-06","close":43.5268},{"date":"2019-11-07","close":43.4375},{"date":"2019-11-08","close":43.4375},{"date":"2019-11-11","close":43.4375},{"date":"2019-11-12","close":43.4538},{"date":"2019-11-13","close":43.4862},{"date":"2019-11-14","close":43.5431},{"date":"2019-11-15","close":43.5268},{"date":"2019-11-18","close":43.5593},{"date":"2019-11-19","close":43.5756},{"date":"2019-11-20","close":43.5918},{"date":"2019-11-21","close":43.5512},{"date":"2019-11-22","close":43.5674},{"date":"2019-11-25","close":43.5756},{"date":"2019-11-26","close":43.608},{"date":"2019-11-27","close":43.5837},{"date":"2019-11-29","close":43.5918},{"date":"2019-12-02","close":43.5877},{"date":"2019-12-03","close":43.6854},{"date":"2019-12-04","close":43.6447},{"date":"2019-12-05","close":43.6121},{"date":"2019-12-06","close":43.604},{"date":"2019-12-09","close":43.6121},{"date":"2019-12-10","close":43.5959},{"date":"2019-12-11","close":43.6529},{"date":"2019-12-12","close":43.5796},{"date":"2019-12-13","close":43.661},{"date":"2019-12-16","close":43.6203},{"date":"2019-12-17","close":43.6366},{"date":"2019-12-18","close":43.6366},{"date":"2019-12-19","close":43.6561},{"date":"2019-12-20","close":43.6725},{"date":"2019-12-23","close":43.648},{"date":"2019-12-24","close":43.6725},{"date":"2019-12-26","close":43.6969},{"date":"2019-12-27","close":43.7785},{"date":"2019-12-30","close":43.7949},{"date":"2019-12-31","close":43.7622},{"date":"2020-01-02","close":43.7785},{"date":"2020-01-03","close":43.8438},{"date":"2020-01-06","close":43.8357},{"date":"2020-01-07","close":43.8275},{"date":"2020-01-08","close":43.8193},{"date":"2020-01-09","close":43.8357},{"date":"2020-01-10","close":43.8602},{"date":"2020-01-13","close":43.852},{"date":"2020-01-14","close":43.8357},{"date":"2020-01-15","close":43.8602},{"date":"2020-01-16","close":43.8602},{"date":"2020-01-17","close":43.8928},{"date":"2020-01-21","close":43.9418},{"date":"2020-01-22","close":43.9336},{"date":"2020-01-23","close":43.9744},{"date":"2020-01-24","close":43.9989},{"date":"2020-01-27","close":44.0315},{"date":"2020-01-28","close":44.0233},{"date":"2020-01-29","close":44.0805},{"date":"2020-01-30","close":44.0723},{"date":"2020-01-31","close":44.1539},{"date":"2020-02-03","close":44.1547},{"date":"2020-02-04","close":44.122},{"date":"2020-02-05","close":44.0893},{"date":"2020-02-06","close":44.0975},{"date":"2020-02-07","close":44.1465},{"date":"2020-02-10","close":44.1629},{"date":"2020-02-11","close":44.1465},{"date":"2020-02-12","close":44.122},{"date":"2020-02-13","close":44.1384},{"date":"2020-02-14","close":44.1711},{"date":"2020-02-18","close":44.1875},{"date":"2020-02-19","close":44.1793},{"date":"2020-02-20","close":44.2201},{"date":"2020-02-21","close":44.2447},{"date":"2020-02-24","close":44.3101},{"date":"2020-02-25","close":44.3429},{"date":"2020-02-26","close":44.3265},{"date":"2020-02-27","close":44.3101},{"date":"2020-02-28","close":44.4901},{"date":"2020-03-02","close":44.4327},{"date":"2020-03-03","close":44.6459},{"date":"2020-03-04","close":44.6869},{"date":"2020-03-05","close":44.6869},{"date":"2020-03-06","close":44.6541},{"date":"2020-03-09","close":44.3343},{"date":"2020-03-10","close":44.0473},{"date":"2020-03-11","close":43.4734},{"date":"2020-03-12","close":42.5468},{"date":"2020-03-13","close":42.4566},{"date":"2020-03-16","close":41.2021},{"date":"2020-03-17","close":41.4399},{"date":"2020-03-18","close":40.1854},{"date":"2020-03-19","close":38.7095},{"date":"2020-03-20","close":39.4885},{"date":"2020-03-23","close":41.0463},{"date":"2020-03-24","close":41.6531},{"date":"2020-03-25","close":42.2927},{"date":"2020-03-26","close":42.3828},{"date":"2020-03-27","close":42.5468},{"date":"2020-03-30","close":42.76},{"date":"2020-03-31","close":42.9322},{"date":"2020-04-01","close":42.7103},{"date":"2020-04-02","close":42.776},{"date":"2020-04-03","close":42.7514},{"date":"2020-04-06","close":42.9651},{"date":"2020-04-07","close":43.1706},{"date":"2020-04-08","close":43.4829},{"date":"2020-04-09","close":44.2309},{"date":"2020-04-13","close":44.1405},{"date":"2020-04-14","close":44.1405},{"date":"2020-04-15","close":44.2227},{"date":"2020-04-16","close":44.0748},{"date":"2020-04-17","close":44.157},{"date":"2020-04-20","close":44.0254},{"date":"2020-04-21","close":43.8446},{"date":"2020-04-22","close":43.935},{"date":"2020-04-23","close":44.0008},{"date":"2020-04-24","close":44.0172},{"date":"2020-04-27","close":43.9104},{"date":"2020-04-28","close":43.9679},{"date":"2020-04-29","close":44.083},{"date":"2020-04-30","close":44.1159},{"date":"2020-05-01","close":44.0747},{"date":"2020-05-04","close":44.1159},{"date":"2020-05-05","close":44.1076},{"date":"2020-05-06","close":44.0829},{"date":"2020-05-07","close":44.157},{"date":"2020-05-08","close":44.1241},{"date":"2020-05-11","close":44.1076},{"date":"2020-05-12","close":44.223},{"date":"2020-05-13","close":44.1982},{"date":"2020-05-14","close":44.2724},{"date":"2020-05-15","close":44.3218},{"date":"2020-05-18","close":44.3465},{"date":"2020-05-19","close":44.396},{"date":"2020-05-20","close":44.536},{"date":"2020-05-21","close":44.536},{"date":"2020-05-22","close":44.5442},{"date":"2020-05-26","close":44.5772},{"date":"2020-05-27","close":44.6349},{"date":"2020-05-28","close":44.7008},{"date":"2020-05-29","close":44.7914},{"date":"2020-06-01","close":44.7906},{"date":"2020-06-02","close":44.8731},{"date":"2020-06-03","close":44.8484},{"date":"2020-06-04","close":44.7741},{"date":"2020-06-05","close":44.9309},{"date":"2020-06-08","close":44.9722},{"date":"2020-06-09","close":44.9556},{"date":"2020-06-10","close":44.9804},{"date":"2020-06-11","close":44.7163},{"date":"2020-06-12","close":44.9061},{"date":"2020-06-15","close":45.1702},{"date":"2020-06-16","close":45.0629},{"date":"2020-06-17","close":45.0712},{"date":"2020-06-18","close":45.0794},{"date":"2020-06-19","close":45.0712},{"date":"2020-06-22","close":45.1207},{"date":"2020-06-23","close":45.129},{"date":"2020-06-24","close":45.0959},{"date":"2020-06-25","close":45.1125},{"date":"2020-06-26","close":45.1372},{"date":"2020-06-29","close":45.162},{"date":"2020-06-30","close":45.1537},{"date":"2020-07-01","close":45.2364},{"date":"2020-07-02","close":45.2943},{"date":"2020-07-06","close":45.2695},{"date":"2020-07-07","close":45.2282},{"date":"2020-07-08","close":45.2529},{"date":"2020-07-09","close":45.2612},{"date":"2020-07-10","close":45.2529},{"date":"2020-07-13","close":45.2529},{"date":"2020-07-14","close":45.286},{"date":"2020-07-15","close":45.3026},{"date":"2020-07-16","close":45.3191},{"date":"2020-07-17","close":45.3687},{"date":"2020-07-20","close":45.3687},{"date":"2020-07-21","close":45.3935},{"date":"2020-07-22","close":45.4266},{"date":"2020-07-23","close":45.3935},{"date":"2020-07-24","close":45.4018},{"date":"2020-07-27","close":45.4018},{"date":"2020-07-28","close":45.4349},{"date":"2020-07-29","close":45.4763},{"date":"2020-07-30","close":45.4845},{"date":"2020-07-31","close":45.5259},{"date":"2020-08-03","close":45.5491},{"date":"2020-08-04","close":45.5656},{"date":"2020-08-05","close":45.5739},{"date":"2020-08-06","close":45.5905},{"date":"2020-08-07","close":45.5739},{"date":"2020-08-10","close":45.5822},{"date":"2020-08-11","close":45.5491},{"date":"2020-08-12","close":45.5325},{"date":"2020-08-13","close":45.5076},{"date":"2020-08-14","close":45.4662},{"date":"2020-08-17","close":45.5159},{"date":"2020-08-18","close":45.5408},{"date":"2020-08-19","close":45.5325},{"date":"2020-08-20","close":45.5491},{"date":"2020-08-21","close":45.5656},{"date":"2020-08-24","close":45.5656},{"date":"2020-08-25","close":45.5573},{"date":"2020-08-26","close":45.5573},{"date":"2020-08-27","close":45.5242},{"date":"2020-08-28","close":45.5822},{"date":"2020-08-31","close":45.6319},{"date":"2020-09-01","close":45.6651},{"date":"2020-09-02","close":45.6734},{"date":"2020-09-03","close":45.6319},{"date":"2020-09-04","close":45.607},{"date":"2020-09-08","close":45.5821},{"date":"2020-09-09","close":45.5904},{"date":"2020-09-10","close":45.5738},{"date":"2020-09-11","close":45.607},{"date":"2020-09-14","close":45.5987},{"date":"2020-09-15","close":45.6236},{"date":"2020-09-16","close":45.6402},{"date":"2020-09-17","close":45.6153},{"date":"2020-09-18","close":45.607},{"date":"2020-09-21","close":45.607},{"date":"2020-09-22","close":45.6153},{"date":"2020-09-23","close":45.5489},{"date":"2020-09-24","close":45.4743},{"date":"2020-09-25","close":45.5075},{"date":"2020-09-28","close":45.524},{"date":"2020-09-29","close":45.5489},{"date":"2020-09-30","close":45.5572},{"date":"2020-10-01","close":45.5821},{"date":"2020-10-02","close":45.6071},{"date":"2020-10-05","close":45.5821},{"date":"2020-10-06","close":45.5988},{"date":"2020-10-07","close":45.6071},{"date":"2020-10-08","close":45.6237},{"date":"2020-10-09","close":45.6486},{"date":"2020-10-12","close":45.6985},{"date":"2020-10-13","close":45.6653},{"date":"2020-10-14","close":45.6653},{"date":"2020-10-15","close":45.6653},{"date":"2020-10-16","close":45.6736},{"date":"2020-10-19","close":45.6486},{"date":"2020-10-20","close":45.657},{"date":"2020-10-21","close":45.6486},{"date":"2020-10-22","close":45.6486},{"date":"2020-10-23","close":45.6653},{"date":"2020-10-26","close":45.6736},{"date":"2020-10-27","close":45.7068},{"date":"2020-10-28","close":45.6486},{"date":"2020-10-29","close":45.632},{"date":"2020-10-30","close":45.6237},{"date":"2020-11-02","close":45.6462},{"date":"2020-11-03","close":45.6295},{"date":"2020-11-04","close":45.7212},{"date":"2020-11-05","close":45.7378},{"date":"2020-11-06","close":45.7461},{"date":"2020-11-09","close":45.7045},{"date":"2020-11-10","close":45.6879},{"date":"2020-11-11","close":45.6879},{"date":"2020-11-12","close":45.7128},{"date":"2020-11-13","close":45.7461},{"date":"2020-11-16","close":45.7628},{"date":"2020-11-17","close":45.7878},{"date":"2020-11-18","close":45.7878},{"date":"2020-11-19","close":45.8377},{"date":"2020-11-20","close":45.8128},{"date":"2020-11-23","close":45.8211},{"date":"2020-11-24","close":45.8377},{"date":"2020-11-25","close":45.8544},{"date":"2020-11-27","close":45.8794},{"date":"2020-11-30","close":45.921},{"date":"2020-12-01","close":45.8927},{"date":"2020-12-02","close":45.8927},{"date":"2020-12-03","close":45.9177},{"date":"2020-12-04","close":45.901},{"date":"2020-12-07","close":45.9177},{"date":"2020-12-08","close":45.9177},{"date":"2020-12-09","close":45.8593},{"date":"2020-12-10","close":45.9093},{"date":"2020-12-11","close":45.9344},{"date":"2020-12-14","close":45.9511},{"date":"2020-12-15","close":45.9761},{"date":"2020-12-16","close":46.0095},{"date":"2020-12-17","close":45.9877},{"date":"2020-12-18","close":46.0045},{"date":"2020-12-21","close":45.9459},{"date":"2020-12-22","close":46.0212},{"date":"2020-12-23","close":46.0295},{"date":"2020-12-24","close":46.0463},{"date":"2020-12-28","close":46.0546},{"date":"2020-12-29","close":46.0797},{"date":"2020-12-30","close":46.0964},{"date":"2020-12-31","close":46.1131},{"date":"2021-01-04","close":46.1131},{"date":"2021-01-05","close":46.088},{"date":"2021-01-06","close":46.0463},{"date":"2021-01-07","close":46.0463},{"date":"2021-01-08","close":46.0379},{"date":"2021-01-11","close":45.9961},{"date":"2021-01-12","close":46.0295},{"date":"2021-01-13","close":46.0713},{"date":"2021-01-14","close":46.0295},{"date":"2021-01-15","close":46.0295},{"date":"2021-01-19","close":46.0379},{"date":"2021-01-20","close":46.063},{"date":"2021-01-21","close":46.0713},{"date":"2021-01-22","close":46.0797},{"date":"2021-01-25","close":46.0797},{"date":"2021-01-26","close":46.0713},{"date":"2021-01-27","close":46.063},{"date":"2021-01-28","close":46.0546},{"date":"2021-01-29","close":46.0713},{"date":"2021-02-01","close":46.1099},{"date":"2021-02-02","close":46.1015},{"date":"2021-02-03","close":46.1015},{"date":"2021-02-04","close":46.1182},{"date":"2021-02-05","close":46.1266},{"date":"2021-02-08","close":46.1182},{"date":"2021-02-09","close":46.1182},{"date":"2021-02-10","close":46.1266},{"date":"2021-02-11","close":46.1349},{"date":"2021-02-12","close":46.1182},{"date":"2021-02-16","close":46.0847},{"date":"2021-02-17","close":46.1182},{"date":"2021-02-18","close":46.1015},{"date":"2021-02-19","close":46.0764},{"date":"2021-02-22","close":46.0429},{"date":"2021-02-23","close":46.068},{"date":"2021-02-24","close":46.0596},{"date":"2021-02-25","close":45.8503},{"date":"2021-02-26","close":45.9424},{"date":"2021-03-01","close":45.9734},{"date":"2021-03-02","close":45.9986},{"date":"2021-03-03","close":45.9231},{"date":"2021-03-04","close":45.8728},{"date":"2021-03-05","close":45.856},{"date":"2021-03-08","close":45.7051},{"date":"2021-03-09","close":45.7386},{"date":"2021-03-10","close":45.8057},{"date":"2021-03-11","close":45.8476},{"date":"2021-03-12","close":45.7805},{"date":"2021-03-15","close":45.8057},{"date":"2021-03-16","close":45.7973},{"date":"2021-03-17","close":45.8728},{"date":"2021-03-18","close":45.8057},{"date":"2021-03-19","close":45.7973},{"date":"2021-03-22","close":45.8141},{"date":"2021-03-23","close":45.8309},{"date":"2021-03-24","close":45.856},{"date":"2021-03-25","close":45.856},{"date":"2021-03-26","close":45.856},{"date":"2021-03-29","close":45.8225},{"date":"2021-03-30","close":45.8392},{"date":"2021-03-31","close":45.856},{"date":"2021-04-01","close":45.856},{"date":"2021-04-05","close":45.8308},{"date":"2021-04-06","close":45.898},{"date":"2021-04-07","close":45.9064},{"date":"2021-04-08","close":45.9652},{"date":"2021-04-09","close":45.9232},{"date":"2021-04-12","close":45.9148},{"date":"2021-04-13","close":45.9736},{"date":"2021-04-14","close":45.9568},{"date":"2021-04-15","close":46.0072},{"date":"2021-04-16","close":45.9652},{"date":"2021-04-19","close":45.9484},{"date":"2021-04-20","close":45.982},{"date":"2021-04-21","close":45.9988},{"date":"2021-04-22","close":45.9904},{"date":"2021-04-23","close":46.0072},{"date":"2021-04-26","close":45.9904},{"date":"2021-04-27","close":45.9736},{"date":"2021-04-28","close":46.0072},{"date":"2021-04-29","close":46.0156},{"date":"2021-04-30","close":46.0324},{"date":"2021-05-03","close":46.0399},{"date":"2021-05-04","close":46.0568},{"date":"2021-05-05","close":46.0736},{"date":"2021-05-06","close":46.0904},{"date":"2021-05-07","close":46.1241},{"date":"2021-05-10","close":46.1156},{"date":"2021-05-11","close":46.082},{"date":"2021-05-12","close":46.0315},{"date":"2021-05-13","close":46.082},{"date":"2021-05-14","close":46.1156},{"date":"2021-05-17","close":46.0988},{"date":"2021-05-18","close":46.0904},{"date":"2021-05-19","close":46.0568},{"date":"2021-05-20","close":46.1409},{"date":"2021-05-21","close":46.1409},{"date":"2021-05-24","close":46.1409},{"date":"2021-05-25","close":46.1745},{"date":"2021-05-26","close":46.1913},{"date":"2021-05-27","close":46.1577},{"date":"2021-05-28","close":46.1745},{"date":"2021-06-01","close":46.1754},{"date":"2021-06-02","close":46.2006},{"date":"2021-06-03","close":46.1417},{"date":"2021-06-04","close":46.1838},{"date":"2021-06-07","close":46.1838},{"date":"2021-06-08","close":46.209},{"date":"2021-06-09","close":46.2343},{"date":"2021-06-10","close":46.2427},{"date":"2021-06-11","close":46.2427},{"date":"2021-06-14","close":46.209},{"date":"2021-06-15","close":46.2175},{"date":"2021-06-16","close":46.1332},{"date":"2021-06-17","close":46.1248},{"date":"2021-06-18","close":46.0827},{"date":"2021-06-21","close":46.0911},{"date":"2021-06-22","close":46.1332},{"date":"2021-06-23","close":46.108},{"date":"2021-06-24","close":46.108},{"date":"2021-06-25","close":46.108},{"date":"2021-06-28","close":46.1164},{"date":"2021-06-29","close":46.1332},{"date":"2021-06-30","close":46.1585},{"date":"2021-07-01","close":46.1324},{"date":"2021-07-02","close":46.1745},{"date":"2021-07-06","close":46.2083},{"date":"2021-07-07","close":46.2251},{"date":"2021-07-08","close":46.2336},{"date":"2021-07-09","close":46.2167},{"date":"2021-07-12","close":46.1914},{"date":"2021-07-13","close":46.1492},{"date":"2021-07-14","close":46.1998},{"date":"2021-07-15","close":46.183},{"date":"2021-07-16","close":46.183},{"date":"2021-07-19","close":46.2336},{"date":"2021-07-20","close":46.2842},{"date":"2021-07-21","close":46.242},{"date":"2021-07-22","close":46.2589},{"date":"2021-07-23","close":46.2757},{"date":"2021-07-26","close":46.242},{"date":"2021-07-27","close":46.2673},{"date":"2021-07-28","close":46.2926},{"date":"2021-07-29","close":46.2926},{"date":"2021-07-30","close":46.3094},{"date":"2021-08-02","close":46.3246},{"date":"2021-08-03","close":46.3415},{"date":"2021-08-04","close":46.3162},{"date":"2021-08-05","close":46.2655},{"date":"2021-08-06","close":46.2233},{"date":"2021-08-09","close":46.1811},{"date":"2021-08-10","close":46.1558},{"date":"2021-08-11","close":46.198},{"date":"2021-08-12","close":46.1811},{"date":"2021-08-13","close":46.2149},{"date":"2021-08-16","close":46.2486},{"date":"2021-08-17","close":46.2233},{"date":"2021-08-18","close":46.198},{"date":"2021-08-19","close":46.2149},{"date":"2021-08-20","close":46.2233},{"date":"2021-08-23","close":46.2149},{"date":"2021-08-24","close":46.2064},{"date":"2021-08-25","close":46.2064},{"date":"2021-08-26","close":46.1896},{"date":"2021-08-27","close":46.2655},{"date":"2021-08-30","close":46.2655},{"date":"2021-08-31","close":46.2909},{"date":"2021-09-01","close":46.2706},{"date":"2021-09-02","close":46.2959},{"date":"2021-09-03","close":46.2959},{"date":"2021-09-07","close":46.2537},{"date":"2021-09-08","close":46.2706},{"date":"2021-09-09","close":46.3128},{"date":"2021-09-10","close":46.2875},{"date":"2021-09-13","close":46.2959},{"date":"2021-09-14","close":46.3044},{"date":"2021-09-15","close":46.3044},{"date":"2021-09-16","close":46.2875},{"date":"2021-09-17","close":46.2706},{"date":"2021-09-20","close":46.2621},{"date":"2021-09-21","close":46.2875},{"date":"2021-09-22","close":46.2706},{"date":"2021-09-23","close":46.2114},{"date":"2021-09-24","close":46.203},{"date":"2021-09-27","close":46.1945},{"date":"2021-09-28","close":46.1522},{"date":"2021-09-29","close":46.1607},{"date":"2021-09-30","close":46.1861},{"date":"2021-10-01","close":46.2614},{"date":"2021-10-04","close":46.236},{"date":"2021-10-05","close":46.1937},{"date":"2021-10-06","close":46.1683},{"date":"2021-10-07","close":46.1429},{"date":"2021-10-08","close":46.1006},{"date":"2021-10-11","close":46.0583},{"date":"2021-10-12","close":46.0836},{"date":"2021-10-13","close":46.0667},{"date":"2021-10-14","close":46.1006},{"date":"2021-10-15","close":46.0498},{"date":"2021-10-18","close":45.9906},{"date":"2021-10-19","close":45.9906},{"date":"2021-10-20","close":46.0075},{"date":"2021-10-21","close":45.9144},{"date":"2021-10-22","close":45.9144},{"date":"2021-10-25","close":45.9652},{"date":"2021-10-26","close":45.9567},{"date":"2021-10-27","close":45.9567},{"date":"2021-10-28","close":45.9482},{"date":"2021-10-29","close":45.9567},{"date":"2021-11-01","close":45.9457},{"date":"2021-11-02","close":46.005},{"date":"2021-11-03","close":46.0135},{"date":"2021-11-04","close":46.0643},{"date":"2021-11-05","close":46.1321},{"date":"2021-11-08","close":46.0558},{"date":"2021-11-09","close":46.0728},{"date":"2021-11-10","close":45.9118},{"date":"2021-11-11","close":45.8694},{"date":"2021-11-12","close":45.8948},{"date":"2021-11-15","close":45.8355},{"date":"2021-11-16","close":45.844},{"date":"2021-11-17","close":45.8694},{"date":"2021-11-18","close":45.8864},{"date":"2021-11-19","close":45.8609},{"date":"2021-11-22","close":45.7508},{"date":"2021-11-23","close":45.7084},{"date":"2021-11-24","close":45.6999},{"date":"2021-11-26","close":45.7847},{"date":"2021-11-29","close":45.827},{"date":"2021-11-30","close":45.8016},{"date":"2021-12-01","close":45.7804},{"date":"2021-12-02","close":45.7379},{"date":"2021-12-03","close":45.8229},{"date":"2021-12-06","close":45.7719},{"date":"2021-12-07","close":45.7634},{"date":"2021-12-08","close":45.7464},{"date":"2021-12-09","close":45.7464},{"date":"2021-12-10","close":45.7634},{"date":"2021-12-13","close":45.7804},{"date":"2021-12-14","close":45.7634},{"date":"2021-12-15","close":45.7804},{"date":"2021-12-16","close":45.8697},{"date":"2021-12-17","close":45.8442},{"date":"2021-12-20","close":45.8527},{"date":"2021-12-21","close":45.8272},{"date":"2021-12-22","close":45.8357},{"date":"2021-12-23","close":45.8527},{"date":"2021-12-27","close":45.8612},{"date":"2021-12-28","close":45.8527},{"date":"2021-12-29","close":45.8442},{"date":"2021-12-30","close":45.8697},{"date":"2021-12-31","close":45.8527},{"date":"2022-01-03","close":45.7846},{"date":"2022-01-04","close":45.8357},{"date":"2022-01-05","close":45.7251},{"date":"2022-01-06","close":45.6485},{"date":"2022-01-07","close":45.6315},{"date":"2022-01-10","close":45.5974},{"date":"2022-01-11","close":45.6144},{"date":"2022-01-12","close":45.5974},{"date":"2022-01-13","close":45.6315},{"date":"2022-01-14","close":45.5464},{"date":"2022-01-18","close":45.4102},{"date":"2022-01-19","close":45.4102},{"date":"2022-01-20","close":45.3847},{"date":"2022-01-21","close":45.4698},{"date":"2022-01-24","close":45.4868},{"date":"2022-01-25","close":45.4442},{"date":"2022-01-26","close":45.3336},{"date":"2022-01-27","close":45.274},{"date":"2022-01-28","close":45.291},{"date":"2022-01-31","close":45.2995},{"date":"2022-02-01","close":45.3353},{"date":"2022-02-02","close":45.3694},{"date":"2022-02-03","close":45.2927},{"date":"2022-02-04","close":45.1309},{"date":"2022-02-07","close":45.182},{"date":"2022-02-08","close":45.1053},{"date":"2022-02-09","close":45.0968},{"date":"2022-02-10","close":44.8326},{"date":"2022-02-11","close":44.986},{"date":"2022-02-14","close":44.8412},{"date":"2022-02-15","close":44.8497},{"date":"2022-02-16","close":44.8923},{"date":"2022-02-17","close":44.9179},{"date":"2022-02-18","close":44.8923},{"date":"2022-02-22","close":44.8412},{"date":"2022-02-23","close":44.756},{"date":"2022-02-24","close":44.8071},{"date":"2022-02-25","close":44.8156},{"date":"2022-02-28","close":44.986},{"date":"2022-03-01","close":45.0867},{"date":"2022-03-02","close":44.8307},{"date":"2022-03-03","close":44.8393},{"date":"2022-03-04","close":44.8307},{"date":"2022-03-07","close":44.6175},{"date":"2022-03-08","close":44.4724},{"date":"2022-03-09","close":44.498},{"date":"2022-03-10","close":44.3786},{"date":"2022-03-11","close":44.3103},{"date":"2022-03-14","close":44.1141},{"date":"2022-03-15","close":44.1824},{"date":"2022-03-16","close":44.2336},{"date":"2022-03-17","close":44.3103},{"date":"2022-03-18","close":44.2933},{"date":"2022-03-21","close":44.08},{"date":"2022-03-22","close":44.0885},{"date":"2022-03-23","close":44.0971},{"date":"2022-03-24","close":44.0971},{"date":"2022-03-25","close":43.9265},{"date":"2022-03-28","close":43.9265},{"date":"2022-03-29","close":44.1056},{"date":"2022-03-30","close":44.1141},{"date":"2022-03-31","close":44.1227},{"date":"2022-04-01","close":44.0398},{"date":"2022-04-04","close":44.0996},{"date":"2022-04-05","close":43.9287},{"date":"2022-04-06","close":43.8689},{"date":"2022-04-07","close":43.9117},{"date":"2022-04-08","close":43.8091},{"date":"2022-04-11","close":43.7664},{"date":"2022-04-12","close":43.886},{"date":"2022-04-13","close":43.9544},{"date":"2022-04-14","close":43.8262},{"date":"2022-04-18","close":43.7835},{"date":"2022-04-19","close":43.6126},{"date":"2022-04-20","close":43.6725},{"date":"2022-04-21","close":43.5016},{"date":"2022-04-22","close":43.5101},{"date":"2022-04-25","close":43.6895},{"date":"2022-04-26","close":43.7493},{"date":"2022-04-27","close":43.6725},{"date":"2022-04-28","close":43.6041},{"date":"2022-04-29","close":43.493},{"date":"2022-05-02","close":43.4528},{"date":"2022-05-03","close":43.4956},{"date":"2022-05-04","close":43.6838},{"date":"2022-05-05","close":43.5127},{"date":"2022-05-06","close":43.4528},{"date":"2022-05-09","close":43.564},{"date":"2022-05-10","close":43.5983},{"date":"2022-05-11","close":43.5897},{"date":"2022-05-12","close":43.6496},{"date":"2022-05-13","close":43.624},{"date":"2022-05-16","close":43.6838},{"date":"2022-05-17","close":43.5213},{"date":"2022-05-18","close":43.4871},{"date":"2022-05-19","close":43.5897},{"date":"2022-05-20","close":43.6325},{"date":"2022-05-23","close":43.6068},{"date":"2022-05-24","close":43.7608},{"date":"2022-05-25","close":43.8977},{"date":"2022-05-26","close":43.9319},{"date":"2022-05-27","close":44.0004},{"date":"2022-05-31","close":43.8635},{"date":"2022-06-01","close":43.7204},{"date":"2022-06-02","close":43.7461},{"date":"2022-06-03","close":43.6776},{"date":"2022-06-06","close":43.6176},{"date":"2022-06-07","close":43.6605},{"date":"2022-06-08","close":43.5919},{"date":"2022-06-09","close":43.5062},{"date":"2022-06-10","close":43.2578},{"date":"2022-06-13","close":42.8465},{"date":"2022-06-14","close":42.7009},{"date":"2022-06-15","close":43.0264},{"date":"2022-06-16","close":43.035},{"date":"2022-06-17","close":43.0521},{"date":"2022-06-21","close":43.0007},{"date":"2022-06-22","close":43.0693},{"date":"2022-06-23","close":43.1978},{"date":"2022-06-24","close":43.232},{"date":"2022-06-27","close":43.1292},{"date":"2022-06-28","close":43.1035},{"date":"2022-06-29","close":43.232},{"date":"2022-06-30","close":43.3092},{"date":"2022-07-01","close":43.5426},{"date":"2022-07-05","close":43.5512},{"date":"2022-07-06","close":43.4224},{"date":"2022-07-07","close":43.431},{"date":"2022-07-08","close":43.371},{"date":"2022-07-11","close":43.3538},{"date":"2022-07-12","close":43.371},{"date":"2022-07-13","close":43.3452},{"date":"2022-07-14","close":43.2937},{"date":"2022-07-15","close":43.3538},{"date":"2022-07-18","close":43.3023},{"date":"2022-07-19","close":43.3366},{"date":"2022-07-20","close":43.2766},{"date":"2022-07-21","close":43.4997},{"date":"2022-07-22","close":43.7142},{"date":"2022-07-25","close":43.6198},{"date":"2022-07-26","close":43.6027},{"date":"2022-07-27","close":43.7486},{"date":"2022-07-28","close":43.9545},{"date":"2022-07-29","close":43.9974},{"date":"2022-08-01","close":43.9493},{"date":"2022-08-02","close":43.7086},{"date":"2022-08-03","close":43.8204},{"date":"2022-08-04","close":43.9493},{"date":"2022-08-05","close":43.6914},{"date":"2022-08-08","close":43.7086},{"date":"2022-08-09","close":43.614},{"date":"2022-08-10","close":43.7859},{"date":"2022-08-11","close":43.7086},{"date":"2022-08-12","close":43.8375},{"date":"2022-08-15","close":43.8719},{"date":"2022-08-16","close":43.7945},{"date":"2022-08-17","close":43.6656},{"date":"2022-08-18","close":43.743},{"date":"2022-08-19","close":43.6226},{"date":"2022-08-22","close":43.4937},{"date":"2022-08-23","close":43.5281},{"date":"2022-08-24","close":43.4679},{"date":"2022-08-25","close":43.6398},{"date":"2022-08-26","close":43.5109},{"date":"2022-08-29","close":43.4335},{"date":"2022-08-30","close":43.4335},{"date":"2022-08-31","close":43.3304},{"date":"2022-09-01","close":43.2693},{"date":"2022-09-02","close":43.3467},{"date":"2022-09-06","close":43.1831},{"date":"2022-09-07","close":43.3467},{"date":"2022-09-08","close":43.3209},{"date":"2022-09-09","close":43.3295},{"date":"2022-09-12","close":43.3123},{"date":"2022-09-13","close":43.1315},{"date":"2022-09-14","close":43.1401},{"date":"2022-09-15","close":43.0712},{"date":"2022-09-16","close":43.0712},{"date":"2022-09-19","close":43.0281},{"date":"2022-09-20","close":42.9679},{"date":"2022-09-21","close":42.9162},{"date":"2022-09-22","close":42.744},{"date":"2022-09-23","close":42.6234},{"date":"2022-09-26","close":42.3737},{"date":"2022-09-27","close":42.2618},{"date":"2022-09-28","close":42.6493},{"date":"2022-09-29","close":42.5115},{"date":"2022-09-30","close":42.434},{"date":"2022-10-03","close":42.6704},{"date":"2022-10-04","close":42.748},{"date":"2022-10-05","close":42.6359},{"date":"2022-10-06","close":42.5841},{"date":"2022-10-07","close":42.4374},{"date":"2022-10-10","close":42.3771},{"date":"2022-10-11","close":42.3253},{"date":"2022-10-12","close":42.308},{"date":"2022-10-13","close":42.2477},{"date":"2022-10-14","close":42.1182},{"date":"2022-10-17","close":42.2131},{"date":"2022-10-18","close":42.2563},{"date":"2022-10-19","close":42.0579},{"date":"2022-10-20","close":41.9543},{"date":"2022-10-21","close":42.1441},{"date":"2022-10-24","close":42.1441},{"date":"2022-10-25","close":42.2563},{"date":"2022-10-26","close":42.3167},{"date":"2022-10-27","close":42.4288},{"date":"2022-10-28","close":42.3771},{"date":"2022-10-31","close":42.3253},{"date":"2022-11-01","close":42.3063},{"date":"2022-11-02","close":42.2458},{"date":"2022-11-03","close":42.2025},{"date":"2022-11-04","close":42.3495},{"date":"2022-11-07","close":42.289},{"date":"2022-11-08","close":42.3668},{"date":"2022-11-09","close":42.3927},{"date":"2022-11-10","close":42.8855},{"date":"2022-11-11","close":42.9114},{"date":"2022-11-14","close":42.8422},{"date":"2022-11-15","close":42.9806},{"date":"2022-11-16","close":43.0411},{"date":"2022-11-17","close":42.946},{"date":"2022-11-18","close":42.9373},{"date":"2022-11-21","close":42.92},{"date":"2022-11-22","close":42.9633},{"date":"2022-11-23","close":43.0843},{"date":"2022-11-25","close":43.1016},{"date":"2022-11-28","close":43.067},{"date":"2022-11-29","close":42.9892},{"date":"2022-11-30","close":43.2226},{"date":"2022-12-01","close":43.3751},{"date":"2022-12-02","close":43.3924},{"date":"2022-12-05","close":43.2278},{"date":"2022-12-06","close":43.2624},{"date":"2022-12-07","close":43.4271},{"date":"2022-12-08","close":43.3318},{"date":"2022-12-09","close":43.3404},{"date":"2022-12-12","close":43.2885},{"date":"2022-12-13","close":43.4531},{"date":"2022-12-14","close":43.4877},{"date":"2022-12-15","close":43.4947},{"date":"2022-12-16","close":43.5034},{"date":"2022-12-19","close":43.4252},{"date":"2022-12-20","close":43.3297},{"date":"2022-12-21","close":43.4426},{"date":"2022-12-22","close":43.4339},{"date":"2022-12-23","close":43.3992},{"date":"2022-12-27","close":43.2689},{"date":"2022-12-28","close":43.2428},{"date":"2022-12-29","close":43.321},{"date":"2022-12-30","close":43.2689},{"date":"2023-01-03","close":43.3297},{"date":"2023-01-04","close":43.3905},{"date":"2023-01-05","close":43.3297},{"date":"2023-01-06","close":43.5815},{"date":"2023-01-09","close":43.6163},{"date":"2023-01-10","close":43.5902},{"date":"2023-01-11","close":43.6858},{"date":"2023-01-12","close":43.8334},{"date":"2023-01-13","close":43.7639},{"date":"2023-01-17","close":43.79},{"date":"2023-01-18","close":43.9811},{"date":"2023-01-19","close":43.9289},{"date":"2023-01-20","close":43.9289},{"date":"2023-01-23","close":43.8595},{"date":"2023-01-24","close":43.9203},{"date":"2023-01-25","close":43.9376},{"date":"2023-01-26","close":43.9116},{"date":"2023-01-27","close":43.8942},{"date":"2023-01-30","close":43.8334},{"date":"2023-01-31","close":43.9984},{"date":"2023-02-01","close":44.1325},{"date":"2023-02-02","close":44.176},{"date":"2023-02-03","close":43.9497},{"date":"2023-02-06","close":43.793},{"date":"2023-02-07","close":43.8191},{"date":"2023-02-08","close":43.8278},{"date":"2023-02-09","close":43.7408},{"date":"2023-02-10","close":43.7059},{"date":"2023-02-13","close":43.6798},{"date":"2023-02-14","close":43.6276},{"date":"2023-02-15","close":43.5928},{"date":"2023-02-16","close":43.5667},{"date":"2023-02-17","close":43.6189},{"date":"2023-02-21","close":43.4535},{"date":"2023-02-22","close":43.4709},{"date":"2023-02-23","close":43.5231},{"date":"2023-02-24","close":43.3839},{"date":"2023-02-27","close":43.4622},{"date":"2023-02-28","close":43.4535},{"date":"2023-03-01","close":43.3357},{"date":"2023-03-02","close":43.3793},{"date":"2023-03-03","close":43.4579},{"date":"2023-03-06","close":43.4317},{"date":"2023-03-07","close":43.2921},{"date":"2023-03-08","close":43.2484},{"date":"2023-03-09","close":43.3619},{"date":"2023-03-10","close":43.58},{"date":"2023-03-13","close":43.6411},{"date":"2023-03-14","close":43.6062},{"date":"2023-03-15","close":43.7284},{"date":"2023-03-16","close":43.5626},{"date":"2023-03-17","close":43.772},{"date":"2023-03-20","close":43.7546},{"date":"2023-03-21","close":43.8157},{"date":"2023-03-22","close":44.06},{"date":"2023-03-23","close":44.1036},{"date":"2023-03-24","close":44.1734},{"date":"2023-03-27","close":43.8855},{"date":"2023-03-28","close":43.8506},{"date":"2023-03-29","close":43.9204},{"date":"2023-03-30","close":43.9291},{"date":"2023-03-31","close":44.1036},{"date":"2023-04-03","close":44.2699},{"date":"2023-04-04","close":44.3136},{"date":"2023-04-05","close":44.3399},{"date":"2023-04-06","close":44.2786},{"date":"2023-04-10","close":44.1911},{"date":"2023-04-11","close":44.1911},{"date":"2023-04-12","close":44.2349},{"date":"2023-04-13","close":44.3224},{"date":"2023-04-14","close":44.2086},{"date":"2023-04-17","close":44.1299},{"date":"2023-04-18","close":44.1386},{"date":"2023-04-19","close":44.0599},{"date":"2023-04-20","close":44.1824},{"date":"2023-04-21","close":44.1736},{"date":"2023-04-24","close":44.2436},{"date":"2023-04-25","close":44.4098},{"date":"2023-04-26","close":44.3311},{"date":"2023-04-27","close":44.2436},{"date":"2023-04-28","close":44.3661},{"date":"2023-05-01","close":44.2012},{"date":"2023-05-02","close":44.3415},{"date":"2023-05-03","close":44.4643},{"date":"2023-05-04","close":44.4994},{"date":"2023-05-05","close":44.3679},{"date":"2023-05-08","close":44.2801},{"date":"2023-05-09","close":44.2801},{"date":"2023-05-10","close":44.4468},{"date":"2023-05-11","close":44.4731},{"date":"2023-05-12","close":44.3679},{"date":"2023-05-15","close":44.3591},{"date":"2023-05-16","close":44.2714},{"date":"2023-05-17","close":44.2451},{"date":"2023-05-18","close":44.1398},{"date":"2023-05-19","close":44.131},{"date":"2023-05-22","close":44.131},{"date":"2023-05-23","close":44.1398},{"date":"2023-05-24","close":44.0609},{"date":"2023-05-25","close":43.9468},{"date":"2023-05-26","close":43.9731},{"date":"2023-05-30","close":44.1222},{"date":"2023-05-31","close":44.1573},{"date":"2023-06-01","close":44.2488},{"date":"2023-06-02","close":44.1345},{"date":"2023-06-05","close":44.1257},{"date":"2023-06-06","close":44.1169},{"date":"2023-06-07","close":44.0201},{"date":"2023-06-08","close":44.1257},{"date":"2023-06-09","close":44.0025},{"date":"2023-06-12","close":44.0905},{"date":"2023-06-13","close":44.0025},{"date":"2023-06-14","close":43.9937},{"date":"2023-06-15","close":44.1521},{"date":"2023-06-16","close":44.0905},{"date":"2023-06-20","close":44.1345},{"date":"2023-06-21","close":44.1169},{"date":"2023-06-22","close":44.0641},{"date":"2023-06-23","close":44.0817},{"date":"2023-06-26","close":44.1433},{"date":"2023-06-27","close":44.0905},{"date":"2023-06-28","close":44.1697},{"date":"2023-06-29","close":44.0553},{"date":"2023-06-30","close":44.1257},{"date":"2023-07-03","close":44.0551},{"date":"2023-07-05","close":44.0022},{"date":"2023-07-06","close":43.8875},{"date":"2023-07-07","close":43.9228},{"date":"2023-07-10","close":44.0287},{"date":"2023-07-11","close":44.0728},{"date":"2023-07-12","close":44.258},{"date":"2023-07-13","close":44.4255},{"date":"2023-07-14","close":44.2403},{"date":"2023-07-17","close":44.3021},{"date":"2023-07-18","close":44.3285},{"date":"2023-07-19","close":44.3373},{"date":"2023-07-20","close":44.2756},{"date":"2023-07-21","close":44.3109},{"date":"2023-07-24","close":44.2756},{"date":"2023-07-25","close":44.2492},{"date":"2023-07-26","close":44.3726},{"date":"2023-07-27","close":44.2139},{"date":"2023-07-28","close":44.3462},{"date":"2023-07-31","close":44.3726},{"date":"2023-08-01","close":44.2913},{"date":"2023-08-02","close":44.2736},{"date":"2023-08-03","close":44.2559},{"date":"2023-08-04","close":44.3974},{"date":"2023-08-07","close":44.4151},{"date":"2023-08-08","close":44.4416},{"date":"2023-08-09","close":44.3974},{"date":"2023-08-10","close":44.3267},{"date":"2023-08-11","close":44.2559},{"date":"2023-08-14","close":44.2117},{"date":"2023-08-15","close":44.1763},{"date":"2023-08-16","close":44.1232},{"date":"2023-08-17","close":44.1321},{"date":"2023-08-18","close":44.194},{"date":"2023-08-21","close":44.1144},{"date":"2023-08-22","close":44.0879},{"date":"2023-08-23","close":44.2647},{"date":"2023-08-24","close":44.2117},{"date":"2023-08-25","close":44.2117},{"date":"2023-08-28","close":44.2559},{"date":"2023-08-29","close":44.3797},{"date":"2023-08-30","close":44.3709},{"date":"2023-08-31","close":44.4328},{"date":"2023-09-01","close":44.3858},{"date":"2023-09-05","close":44.2882},{"date":"2023-09-06","close":44.2261},{"date":"2023-09-07","close":44.3503},{"date":"2023-09-08","close":44.3148},{"date":"2023-09-11","close":44.3325},{"date":"2023-09-12","close":44.2793},{"date":"2023-09-13","close":44.3414},{"date":"2023-09-14","close":44.3237},{"date":"2023-09-15","close":44.3059},{"date":"2023-09-18","close":44.3148},{"date":"2023-09-19","close":44.2616},{"date":"2023-09-20","close":44.2261},{"date":"2023-09-21","close":44.1817},{"date":"2023-09-22","close":44.2705},{"date":"2023-09-25","close":44.2172},{"date":"2023-09-26","close":44.1729},{"date":"2023-09-27","close":44.1197},{"date":"2023-09-28","close":44.1995},{"date":"2023-09-29","close":44.1995},{"date":"2023-10-02","close":44.1043},{"date":"2023-10-03","close":43.9709},{"date":"2023-10-04","close":44.1043},{"date":"2023-10-05","close":44.1399},{"date":"2023-10-06","close":44.1132},{"date":"2023-10-09","close":44.3267},{"date":"2023-10-10","close":44.3178},{"date":"2023-10-11","close":44.2911},{"date":"2023-10-12","close":44.2111},{"date":"2023-10-13","close":44.2377},{"date":"2023-10-16","close":44.1755},{"date":"2023-10-17","close":44.0242},{"date":"2023-10-18","close":43.9442},{"date":"2023-10-19","close":43.962},{"date":"2023-10-20","close":44.0776},{"date":"2023-10-23","close":44.1488},{"date":"2023-10-24","close":44.1666},{"date":"2023-10-25","close":44.1132},{"date":"2023-10-26","close":44.2021},{"date":"2023-10-27","close":44.2199},{"date":"2023-10-30","close":44.1844},{"date":"2023-10-31","close":44.1844},{"date":"2023-11-01","close":44.3843},{"date":"2023-11-02","close":44.4467},{"date":"2023-11-03","close":44.5806},{"date":"2023-11-06","close":44.4735},{"date":"2023-11-07","close":44.5538},{"date":"2023-11-08","close":44.5449},{"date":"2023-11-09","close":44.4378},{"date":"2023-11-10","close":44.5002},{"date":"2023-11-13","close":44.5092},{"date":"2023-11-14","close":44.7947},{"date":"2023-11-15","close":44.6966},{"date":"2023-11-16","close":44.8215},{"date":"2023-11-17","close":44.8215},{"date":"2023-11-20","close":44.8572},{"date":"2023-11-21","close":44.9018},{"date":"2023-11-22","close":44.9464},{"date":"2023-11-24","close":44.8929},{"date":"2023-11-27","close":44.991},{"date":"2023-11-28","close":45.1249},{"date":"2023-11-29","close":45.2587},{"date":"2023-11-30","close":45.2052},{"date":"2023-12-01","close":45.3761},{"date":"2023-12-04","close":45.2956},{"date":"2023-12-05","close":45.3761},{"date":"2023-12-06","close":45.3761},{"date":"2023-12-07","close":45.4119},{"date":"2023-12-08","close":45.2866},{"date":"2023-12-11","close":45.2777},{"date":"2023-12-12","close":45.3403},{"date":"2023-12-13","close":45.6983},{"date":"2023-12-14","close":45.8088},{"date":"2023-12-15","close":45.7549},{"date":"2023-12-18","close":45.7369},{"date":"2023-12-19","close":45.7639},{"date":"2023-12-20","close":45.8447},{"date":"2023-12-21","close":45.8985},{"date":"2023-12-22","close":45.9165},{"date":"2023-12-26","close":45.9434},{"date":"2023-12-27","close":46.0332},{"date":"2023-12-28","close":46.0153},{"date":"2023-12-29","close":46.0422},{"date":"2024-01-02","close":45.9075},{"date":"2024-01-03","close":45.8896},{"date":"2024-01-04","close":45.8447},{"date":"2024-01-05","close":45.8177},{"date":"2024-01-08","close":45.8985},{"date":"2024-01-09","close":45.9165},{"date":"2024-01-10","close":45.9255},{"date":"2024-01-11","close":46.0871},{"date":"2024-01-12","close":46.1948},{"date":"2024-01-16","close":46.0602},{"date":"2024-01-17","close":45.9614},{"date":"2024-01-18","close":45.9794},{"date":"2024-01-19","close":45.9614},{"date":"2024-01-22","close":45.9883},{"date":"2024-01-23","close":45.9794},{"date":"2024-01-24","close":45.9614},{"date":"2024-01-25","close":46.0871},{"date":"2024-01-26","close":46.0422},{"date":"2024-01-29","close":46.114},{"date":"2024-01-30","close":46.0961},{"date":"2024-01-31","close":46.2218},{"date":"2024-02-01","close":46.2956},{"date":"2024-02-02","close":46.1335},{"date":"2024-02-05","close":46.0255},{"date":"2024-02-06","close":46.1155},{"date":"2024-02-07","close":46.0975},{"date":"2024-02-08","close":46.0435},{"date":"2024-02-09","close":46.0525},{"date":"2024-02-12","close":46.0795},{"date":"2024-02-13","close":45.8814},{"date":"2024-02-14","close":45.9984},{"date":"2024-02-15","close":46.0435},{"date":"2024-02-16","close":45.9444},{"date":"2024-02-20","close":46.0255},{"date":"2024-02-21","close":45.9894},{"date":"2024-02-22","close":45.9714},{"date":"2024-02-23","close":46.0074},{"date":"2024-02-26","close":45.9444},{"date":"2024-02-27","close":45.9444},{"date":"2024-02-28","close":45.9804},{"date":"2024-02-29","close":45.9894},{"date":"2024-03-01","close":46.1268},{"date":"2024-03-04","close":46.0816},{"date":"2024-03-05","close":46.1448},{"date":"2024-03-06","close":46.1719},{"date":"2024-03-07","close":46.2352},{"date":"2024-03-08","close":46.2803},{"date":"2024-03-11","close":46.2623},{"date":"2024-03-12","close":46.2081},{"date":"2024-03-13","close":46.19},{"date":"2024-03-14","close":46.1087},{"date":"2024-03-15","close":46.0906},{"date":"2024-03-18","close":46.0996},{"date":"2024-03-19","close":46.181},{"date":"2024-03-20","close":46.2623},{"date":"2024-03-21","close":46.2713},{"date":"2024-03-22","close":46.3255},{"date":"2024-03-25","close":46.2803},{"date":"2024-03-26","close":46.2713},{"date":"2024-03-27","close":46.3707},{"date":"2024-03-28","close":46.3255},{"date":"2024-04-01","close":46.2122},{"date":"2024-04-02","close":46.2213},{"date":"2024-04-03","close":46.2575},{"date":"2024-04-04","close":46.2938},{"date":"2024-04-05","close":46.2303},{"date":"2024-04-08","close":46.1759},{"date":"2024-04-09","close":46.2303},{"date":"2024-04-10","close":45.9675},{"date":"2024-04-11","close":46.0038},{"date":"2024-04-12","close":46.0491},{"date":"2024-04-15","close":45.9313},{"date":"2024-04-16","close":45.895},{"date":"2024-04-17","close":45.9584},{"date":"2024-04-18","close":45.9313},{"date":"2024-04-19","close":45.9494},{"date":"2024-04-22","close":46.0128},{"date":"2024-04-23","close":46.0763},{"date":"2024-04-24","close":46.031},{"date":"2024-04-25","close":45.9947},{"date":"2024-04-26","close":46.031},{"date":"2024-04-29","close":46.0763},{"date":"2024-04-30","close":46.031},{"date":"2024-05-01","close":46.1082},{"date":"2024-05-02","close":46.2537},{"date":"2024-05-03","close":46.381},{"date":"2024-05-06","close":46.3992},{"date":"2024-05-07","close":46.381},{"date":"2024-05-08","close":46.3628},{"date":"2024-05-09","close":46.381},{"date":"2024-05-10","close":46.3355},{"date":"2024-05-13","close":46.3355},{"date":"2024-05-14","close":46.3992},{"date":"2024-05-15","close":46.5356},{"date":"2024-05-16","close":46.5083},{"date":"2024-05-17","close":46.4719},{"date":"2024-05-20","close":46.4719},{"date":"2024-05-21","close":46.4901},{"date":"2024-05-22","close":46.4628},{"date":"2024-05-23","close":46.3901},{"date":"2024-05-24","close":46.4265},{"date":"2024-05-28","close":46.381},{"date":"2024-05-29","close":46.3537},{"date":"2024-05-30","close":46.4265},{"date":"2024-05-31","close":46.4992},{"date":"2024-06-03","close":46.6032},{"date":"2024-06-04","close":46.658},{"date":"2024-06-05","close":46.7036},{"date":"2024-06-06","close":46.7127},{"date":"2024-06-07","close":46.5485},{"date":"2024-06-10","close":46.5394},{"date":"2024-06-11","close":46.6032},{"date":"2024-06-12","close":46.7127},{"date":"2024-06-13","close":46.7948},{"date":"2024-06-14","close":46.7857},{"date":"2024-06-17","close":46.7127},{"date":"2024-06-18","close":46.8039},{"date":"2024-06-20","close":46.7674},{"date":"2024-06-21","close":46.7857},{"date":"2024-06-24","close":46.7857},{"date":"2024-06-25","close":46.7766},{"date":"2024-06-26","close":46.7218},{"date":"2024-06-27","close":46.7674},{"date":"2024-06-28","close":46.7492},{"date":"2024-07-01","close":46.7117},{"date":"2024-07-02","close":46.8032},{"date":"2024-07-03","close":46.9039},{"date":"2024-07-05","close":47.023},{"date":"2024-07-08","close":46.9955},{"date":"2024-07-09","close":46.9955},{"date":"2024-07-10","close":47.0413},{"date":"2024-07-11","close":47.1603},{"date":"2024-07-12","close":47.2518},{"date":"2024-07-15","close":47.2061},{"date":"2024-07-16","close":47.261},{"date":"2024-07-17","close":47.2793},{"date":"2024-07-18","close":47.2152},{"date":"2024-07-19","close":47.1786},{"date":"2024-07-22","close":47.1969},{"date":"2024-07-23","close":47.2061},{"date":"2024-07-24","close":47.2061},{"date":"2024-07-25","close":47.2335},{"date":"2024-07-26","close":47.3159},{"date":"2024-07-29","close":47.3617},{"date":"2024-07-30","close":47.38},{"date":"2024-07-31","close":47.4899},{"date":"2024-08-01","close":47.6056},{"date":"2024-08-02","close":47.8261},{"date":"2024-08-05","close":47.7526},{"date":"2024-08-06","close":47.6975},{"date":"2024-08-07","close":47.6424},{"date":"2024-08-08","close":47.6424},{"date":"2024-08-09","close":47.6883},{"date":"2024-08-12","close":47.7343},{"date":"2024-08-13","close":47.8721},{"date":"2024-08-14","close":47.8812},{"date":"2024-08-15","close":47.771},{"date":"2024-08-16","close":47.8353},{"date":"2024-08-19","close":47.8353},{"date":"2024-08-20","close":47.9088},{"date":"2024-08-21","close":47.9915},{"date":"2024-08-22","close":47.918},{"date":"2024-08-23","close":48.0742},{"date":"2024-08-26","close":48.0558},{"date":"2024-08-27","close":48.0834},{"date":"2024-08-28","close":48.0742},{"date":"2024-08-29","close":48.065},{"date":"2024-08-30","close":48.0742},{"date":"2024-09-03","close":48.1184},{"date":"2024-09-04","close":48.229},{"date":"2024-09-05","close":48.2936},{"date":"2024-09-06","close":48.3396},{"date":"2024-09-09","close":48.3673},{"date":"2024-09-10","close":48.4318},{"date":"2024-09-11","close":48.4042},{"date":"2024-09-12","close":48.4134},{"date":"2024-09-13","close":48.4871},{"date":"2024-09-16","close":48.5424},{"date":"2024-09-17","close":48.5148},{"date":"2024-09-18","close":48.4687},{"date":"2024-09-19","close":48.5332},{"date":"2024-09-20","close":48.5701},{"date":"2024-09-23","close":48.5424},{"date":"2024-09-24","close":48.607},{"date":"2024-09-25","close":48.524},{"date":"2024-09-26","close":48.5056},{"date":"2024-09-27","close":48.5885},{"date":"2024-09-30","close":48.5424},{"date":"2024-10-01","close":48.6053},{"date":"2024-10-02","close":48.5961},{"date":"2024-10-03","close":48.4851},{"date":"2024-10-04","close":48.3094},{"date":"2024-10-07","close":48.2354},{"date":"2024-10-08","close":48.2816},{"date":"2024-10-09","close":48.2446},{"date":"2024-10-10","close":48.2816},{"date":"2024-10-11","close":48.3279},{"date":"2024-10-14","close":48.3094},{"date":"2024-10-15","close":48.3464},{"date":"2024-10-16","close":48.3926},{"date":"2024-10-17","close":48.3279},{"date":"2024-10-18","close":48.3464},{"date":"2024-10-21","close":48.2354},{"date":"2024-10-22","close":48.2354},{"date":"2024-10-23","close":48.1521},{"date":"2024-10-24","close":48.1891},{"date":"2024-10-25","close":48.1614},{"date":"2024-10-28","close":48.1521},{"date":"2024-10-29","close":48.1799},{"date":"2024-10-30","close":48.1059},{"date":"2024-10-31","close":48.0966},{"date":"2024-11-01","close":48.0354},{"date":"2024-11-04","close":48.1189},{"date":"2024-11-05","close":48.156},{"date":"2024-11-06","close":48.0725},{"date":"2024-11-07","close":48.2396},{"date":"2024-11-08","close":48.2303},{"date":"2024-11-11","close":48.1839},{"date":"2024-11-12","close":48.0632},{"date":"2024-11-13","close":48.1189},{"date":"2024-11-14","close":48.0354},{"date":"2024-11-15","close":48.0911},{"date":"2024-11-18","close":48.1375},{"date":"2024-11-19","close":48.156},{"date":"2024-11-20","close":48.1189},{"date":"2024-11-21","close":48.1003},{"date":"2024-11-22","close":48.1096},{"date":"2024-11-25","close":48.2674},{"date":"2024-11-26","close":48.2396},{"date":"2024-11-27","close":48.3045},{"date":"2024-11-29","close":48.4067},{"date":"2024-12-02","close":48.4104},{"date":"2024-12-03","close":48.4011},{"date":"2024-12-04","close":48.4663},{"date":"2024-12-05","close":48.4476},{"date":"2024-12-06","close":48.5315},{"date":"2024-12-09","close":48.5035},{"date":"2024-12-10","close":48.4942},{"date":"2024-12-11","close":48.4849},{"date":"2024-12-12","close":48.4383},{"date":"2024-12-13","close":48.3731},{"date":"2024-12-16","close":48.3917},{"date":"2024-12-17","close":48.3731},{"date":"2024-12-18","close":48.1684},{"date":"2024-12-19","close":48.1778},{"date":"2024-12-20","close":48.2338},{"date":"2024-12-23","close":48.1964},{"date":"2024-12-24","close":48.2525},{"date":"2024-12-26","close":48.2712},{"date":"2024-12-27","close":48.2432},{"date":"2024-12-30","close":48.3273},{"date":"2024-12-31","close":48.3273},{"date":"2025-01-02","close":48.346},{"date":"2025-01-03","close":48.3273},{"date":"2025-01-06","close":48.318},{"date":"2025-01-07","close":48.2806},{"date":"2025-01-08","close":48.318},{"date":"2025-01-10","close":48.1778},{"date":"2025-01-13","close":48.159},{"date":"2025-01-14","close":48.1964},{"date":"2025-01-15","close":48.3834},{"date":"2025-01-16","close":48.4114},{"date":"2025-01-17","close":48.4114},{"date":"2025-01-21","close":48.4769},{"date":"2025-01-22","close":48.4301},{"date":"2025-01-23","close":48.4488},{"date":"2025-01-24","close":48.4956},{"date":"2025-01-27","close":48.6077},{"date":"2025-01-28","close":48.6077},{"date":"2025-01-29","close":48.5984},{"date":"2025-01-30","close":48.6264},{"date":"2025-01-31","close":48.6264},{"date":"2025-02-03","close":48.5861},{"date":"2025-02-04","close":48.6518},{"date":"2025-02-05","close":48.7081},{"date":"2025-02-06","close":48.6799},{"date":"2025-02-07","close":48.6142},{"date":"2025-02-10","close":48.633},{"date":"2025-02-11","close":48.633},{"date":"2025-02-12","close":48.558},{"date":"2025-02-13","close":48.6705},{"date":"2025-02-14","close":48.7456},{"date":"2025-02-18","close":48.7081},{"date":"2025-02-19","close":48.7456},{"date":"2025-02-20","close":48.7643},{"date":"2025-02-21","close":48.8394},{"date":"2025-02-24","close":48.8863},{"date":"2025-02-25","close":48.9801},{"date":"2025-02-26","close":49.0083},{"date":"2025-02-27","close":49.0083},{"date":"2025-02-28","close":49.1115},{"date":"2025-03-03","close":49.1275},{"date":"2025-03-04","close":49.1463},{"date":"2025-03-05","close":49.0898},{"date":"2025-03-06","close":49.0804},{"date":"2025-03-07","close":49.0615},{"date":"2025-03-10","close":49.1463},{"date":"2025-03-11","close":49.0521},{"date":"2025-03-12","close":48.9768},{"date":"2025-03-13","close":49.0427},{"date":"2025-03-14","close":49.0145},{"date":"2025-03-17","close":49.0239},{"date":"2025-03-18","close":49.0804},{"date":"2025-03-19","close":49.2028},{"date":"2025-03-20","close":49.2028},{"date":"2025-03-21","close":49.2216},{"date":"2025-03-24","close":49.1557},{"date":"2025-03-25","close":49.1839},{"date":"2025-03-26","close":49.1557},{"date":"2025-03-27","close":49.1839},{"date":"2025-03-28","close":49.2781},{"date":"2025-03-31","close":49.3063},{"date":"2025-04-01","close":49.347},{"date":"2025-04-02","close":49.3281},{"date":"2025-04-03","close":49.4982},{"date":"2025-04-04","close":49.3753},{"date":"2025-04-07","close":49.054},{"date":"2025-04-08","close":48.9784},{"date":"2025-04-09","close":49.2147},{"date":"2025-04-10","close":48.9595},{"date":"2025-04-11","close":48.8367},{"date":"2025-04-14","close":49.0446},{"date":"2025-04-15","close":49.1107},{"date":"2025-04-16","close":49.2241},{"date":"2025-04-17","close":49.2525},{"date":"2025-04-21","close":49.1769},{"date":"2025-04-22","close":49.2052},{"date":"2025-04-23","close":49.1863},{"date":"2025-04-24","close":49.3848},{"date":"2025-04-25","close":49.4793},{"date":"2025-04-28","close":49.5643},{"date":"2025-04-29","close":49.6116},{"date":"2025-04-30","close":49.6021},{"date":"2025-05-01","close":49.531},{"date":"2025-05-02","close":49.4361},{"date":"2025-05-05","close":49.4646},{"date":"2025-05-06","close":49.5215},{"date":"2025-05-07","close":49.5215},{"date":"2025-05-08","close":49.4172},{"date":"2025-05-09","close":49.4456},{"date":"2025-05-12","close":49.4077},{"date":"2025-05-13","close":49.4456},{"date":"2025-05-14","close":49.3603},{"date":"2025-05-15","close":49.5215},{"date":"2025-05-16","close":49.5499},{"date":"2025-05-19","close":49.5879},{"date":"2025-05-20","close":49.5974},{"date":"2025-05-21","close":49.4551},{"date":"2025-05-22","close":49.531},{"date":"2025-05-23","close":49.5499},{"date":"2025-05-27","close":49.6448},{"date":"2025-05-28","close":49.5974},{"date":"2025-05-29","close":49.6733},{"date":"2025-05-30","close":49.7491},{"date":"2025-06-02","close":49.7244},{"date":"2025-06-03","close":49.7149},{"date":"2025-06-04","close":49.8481},{"date":"2025-06-05","close":49.7434},{"date":"2025-06-06","close":49.6292},{"date":"2025-06-09","close":49.6768},{"date":"2025-06-10","close":49.7053},{"date":"2025-06-11","close":49.8005},{"date":"2025-06-12","close":49.8672},{"date":"2025-06-13","close":49.8005},{"date":"2025-06-16","close":49.8101},{"date":"2025-06-17","close":49.8386},{"date":"2025-06-18","close":49.8577},{"date":"2025-06-20","close":49.9338},{"date":"2025-06-23","close":50.029},{"date":"2025-06-24","close":50.1052},{"date":"2025-06-25","close":50.0766},{"date":"2025-06-26","close":50.1718},{"date":"2025-06-27","close":50.1718},{"date":"2025-06-30","close":50.229},{"date":"2025-07-01","close":50.1754},{"date":"2025-07-02","close":50.1946},{"date":"2025-07-03","close":50.1468},{"date":"2025-07-07","close":50.099},{"date":"2025-07-08","close":50.0608},{"date":"2025-07-09","close":50.1659},{"date":"2025-07-10","close":50.1468},{"date":"2025-07-11","close":50.1181},{"date":"2025-07-14","close":50.1181},{"date":"2025-07-15","close":50.0608},{"date":"2025-07-16","close":50.1372},{"date":"2025-07-17","close":50.1754},{"date":"2025-07-18","close":50.2328},{"date":"2025-07-21","close":50.2997},{"date":"2025-07-22","close":50.3379},{"date":"2025-07-23","close":50.271},{"date":"2025-07-24","close":50.2423},{"date":"2025-07-25","close":50.2901},{"date":"2025-07-28","close":50.271},{"date":"2025-07-29","close":50.1569},{"date":"2025-07-30","close":50.0903},{"date":"2025-07-31","close":50.0998},{"date":"2025-08-01","close":50.3698},{"date":"2025-08-04","close":50.3985},{"date":"2025-08-05","close":50.3698},{"date":"2025-08-06","close":50.4081},{"date":"2025-08-07","close":50.3794},{"date":"2025-08-08","close":50.3316},{"date":"2025-08-11","close":50.3603},{"date":"2025-08-12","close":50.4081},{"date":"2025-08-13","close":50.5132},{"date":"2025-08-14","close":50.4367},{"date":"2025-08-15","close":50.4367},{"date":"2025-08-18","close":50.4463},{"date":"2025-08-19","close":50.4749},{"date":"2025-08-20","close":50.4749},{"date":"2025-08-21","close":50.3985},{"date":"2025-08-22","close":50.58},{"date":"2025-08-25","close":50.5227},{"date":"2025-08-26","close":50.58},{"date":"2025-08-27","close":50.6469},{"date":"2025-08-28","close":50.6278},{"date":"2025-08-29","close":50.6278},{"date":"2025-09-02","close":50.6037},{"date":"2025-09-03","close":50.6708},{"date":"2025-09-04","close":50.7571},{"date":"2025-09-05","close":50.8339},{"date":"2025-09-08","close":50.8434},{"date":"2025-09-09","close":50.8243},{"date":"2025-09-10","close":50.8434},{"date":"2025-09-11","close":50.8818},{"date":"2025-09-12","close":50.8818},{"date":"2025-09-15","close":50.9106},{"date":"2025-09-16","close":50.9394},{"date":"2025-09-17","close":50.901},{"date":"2025-09-18","close":50.8818},{"date":"2025-09-19","close":50.9106},{"date":"2025-09-22","close":50.853},{"date":"2025-09-23","close":50.8818},{"date":"2025-09-24","close":50.853},{"date":"2025-09-25","close":50.7667},{"date":"2025-09-26","close":50.8147},{"date":"2025-09-29","close":50.8434},{"date":"2025-09-30","close":50.8626},{"date":"2025-10-01","close":50.9669},{"date":"2025-10-02","close":50.9765},{"date":"2025-10-03","close":50.9476},{"date":"2025-10-06","close":50.9091},{"date":"2025-10-07","close":50.9669},{"date":"2025-10-08","close":50.9284},{"date":"2025-10-09","close":50.9091},{"date":"2025-10-10","close":50.9572},{"date":"2025-10-13","close":51.0439},{"date":"2025-10-14","close":51.0728},{"date":"2025-10-15","close":51.0824},{"date":"2025-10-16","close":51.1498},{"date":"2025-10-17","close":51.1017},{"date":"2025-10-20","close":51.1402},{"date":"2025-10-21","close":51.1594},{"date":"2025-10-22","close":51.1594},{"date":"2025-10-23","close":51.1305},{"date":"2025-10-24","close":51.1787},{"date":"2025-10-27","close":51.1787},{"date":"2025-10-28","close":51.1979},{"date":"2025-10-29","close":51.0728},{"date":"2025-10-30","close":51.0439},{"date":"2025-10-31","close":51.0343},{"date":"2025-11-03","close":51.0219},{"date":"2025-11-04","close":51.0315},{"date":"2025-11-05","close":50.9832},{"date":"2025-11-06","close":51.0798},{"date":"2025-11-07","close":51.0895},{"date":"2025-11-10","close":51.0702},{"date":"2025-11-11","close":51.1571},{"date":"2025-11-12","close":51.1282},{"date":"2025-11-13","close":51.0702},{"date":"2025-11-14","close":51.0412},{"date":"2025-11-17","close":51.0605},{"date":"2025-11-18","close":51.0895},{"date":"2025-11-19","close":51.0992},{"date":"2025-11-20","close":51.1185},{"date":"2025-11-21","close":51.2055},{"date":"2025-11-24","close":51.2248},{"date":"2025-11-25","close":51.3118},{"date":"2025-11-26","close":51.3407},{"date":"2025-11-28","close":51.3214},{"date":"2025-12-01","close":51.2675},{"date":"2025-12-02","close":51.2869},{"date":"2025-12-03","close":51.3451},{"date":"2025-12-04","close":51.2966},{"date":"2025-12-05","close":51.2772},{"date":"2025-12-08","close":51.2481},{"date":"2025-12-09","close":51.219},{"date":"2025-12-10","close":51.3354},{"date":"2025-12-11","close":51.3354},{"date":"2025-12-12","close":51.2869},{"date":"2025-12-15","close":51.3354},{"date":"2025-12-16","close":51.3839},{"date":"2025-12-17","close":51.3645},{"date":"2025-12-18","close":51.4324},{"date":"2025-12-19","close":51.4147},{"date":"2025-12-22","close":51.405},{"date":"2025-12-23","close":51.3855},{"date":"2025-12-24","close":51.4634},{"date":"2025-12-26","close":51.5121},{"date":"2025-12-29","close":51.5413},{"date":"2025-12-30","close":51.5413},{"date":"2025-12-31","close":51.4926},{"date":"2026-01-02","close":51.5023},{"date":"2026-01-05","close":51.551},{"date":"2026-01-06","close":51.551},{"date":"2026-01-07","close":51.5413},{"date":"2026-01-08","close":51.5218},{"date":"2026-01-09","close":51.5218},{"date":"2026-01-12","close":51.5121},{"date":"2026-01-13","close":51.5705},{"date":"2026-01-14","close":51.5802},{"date":"2026-01-15","close":51.551},{"date":"2026-01-16","close":51.5315},{"date":"2026-01-20","close":51.4926},{"date":"2026-01-21","close":51.5608},{"date":"2026-01-22","close":51.5608},{"date":"2026-01-23","close":51.59},{"date":"2026-01-26","close":51.5997},{"date":"2026-01-27","close":51.6289},{"date":"2026-01-28","close":51.6387},{"date":"2026-01-29","close":51.6581},{"date":"2026-01-30","close":51.7166},{"date":"2026-02-02","close":51.6659},{"date":"2026-02-03","close":51.6659},{"date":"2026-02-04","close":51.6659},{"date":"2026-02-05","close":51.7929},{"date":"2026-02-06","close":51.7832},{"date":"2026-02-09","close":51.7929},{"date":"2026-02-10","close":51.832},{"date":"2026-02-11","close":51.7929},{"date":"2026-02-12","close":51.8516},{"date":"2026-02-13","close":51.9298},{"date":"2026-02-17","close":51.92},{"date":"2026-02-18","close":51.9102},{"date":"2026-02-19","close":51.9298},{"date":"2026-02-20","close":51.9298},{"date":"2026-02-23","close":51.9884},{"date":"2026-02-24","close":51.9689},{"date":"2026-02-25","close":51.9689},{"date":"2026-02-26","close":51.9884},{"date":"2026-02-27","close":52.0275},{"date":"2026-03-02","close":51.9173},{"date":"2026-03-03","close":51.9075},{"date":"2026-03-04","close":51.8682},{"date":"2026-03-05","close":51.829},{"date":"2026-03-06","close":51.7995},{"date":"2026-03-09","close":51.8486},{"date":"2026-03-10","close":51.8094},{"date":"2026-03-11","close":51.7112},{"date":"2026-03-12","close":51.5052},{"date":"2026-03-13","close":51.466},{"date":"2026-03-16","close":51.5543},{"date":"2026-03-17","close":51.6426},{"date":"2026-03-18","close":51.4954},{"date":"2026-03-19","close":51.5445},{"date":"2026-03-20","close":51.3384},{"date":"2026-03-23","close":51.466},{"date":"2026-03-24","close":51.3875},{"date":"2026-03-25","close":51.4562},{"date":"2026-03-26","close":51.2698},{"date":"2026-03-27","close":51.3188},{"date":"2026-03-30","close":51.4267},{"date":"2026-03-31","close":51.5641},{"date":"2026-04-01","close":51.6175},{"date":"2026-04-02","close":51.6569},{"date":"2026-04-06","close":51.5978},{"date":"2026-04-07","close":51.6668},{"date":"2026-04-08","close":51.7455},{"date":"2026-04-09","close":51.7751},{"date":"2026-04-10","close":51.7258},{"date":"2026-04-13","close":51.8046},{"date":"2026-04-14","close":51.8736},{"date":"2026-04-15","close":51.8539},{"date":"2026-04-16","close":51.8046},{"date":"2026-04-17","close":51.913},{"date":"2026-04-20","close":51.9327},{"date":"2026-04-21","close":51.844},{"date":"2026-04-22","close":51.8539},{"date":"2026-04-23","close":51.8145},{"date":"2026-04-24","close":51.8736},{"date":"2026-04-27","close":51.8539},{"date":"2026-04-28","close":51.8145},{"date":"2026-04-29","close":51.6963},{"date":"2026-04-30","close":51.7948},{"date":"2026-05-01","close":51.7828},{"date":"2026-05-04","close":51.7235},{"date":"2026-05-05","close":51.763},{"date":"2026-05-06","close":51.8718},{"date":"2026-05-07","close":51.8224},{"date":"2026-05-08","close":51.8916},{"date":"2026-05-11","close":51.8224},{"date":"2026-05-12","close":51.7779},{"date":"2026-05-13","close":51.7828},{"date":"2026-05-14","close":51.7532},{"date":"2026-05-15","close":51.6543},{"date":"2026-05-18","close":51.6543},{"date":"2026-05-19","close":51.5752},{"date":"2026-05-20","close":51.7235},{"date":"2026-05-21","close":51.7235},{"date":"2026-05-22","close":51.7235},{"date":"2026-05-26","close":51.8224},{"date":"2026-05-27","close":51.8323},{"date":"2026-05-28","close":51.8817},{"date":"2026-05-29","close":51.941},{"date":"2026-06-01","close":51.9015},{"date":"2026-06-02","close":51.8915},{"date":"2026-06-03","close":51.8618},{"date":"2026-06-04","close":51.9015},{"date":"2026-06-05","close":51.7427},{"date":"2026-06-08","close":51.7625},{"date":"2026-06-09","close":51.8221},{"date":"2026-06-10","close":51.7923},{"date":"2026-06-11","close":51.9511},{"date":"2026-06-12","close":51.9411},{"date":"2026-06-15","close":51.9709},{"date":"2026-06-16","close":51.9709},{"date":"2026-06-17","close":51.8022},{"date":"2026-06-18","close":51.9015},{"date":"2026-06-22","close":51.832},{"date":"2026-06-23","close":51.8816},{"date":"2026-06-24","close":51.961},{"date":"2026-06-25","close":52.0007},{"date":"2026-06-26","close":52.0602},{"date":"2026-06-29","close":52.0801},{"date":"2026-06-30","close":52.0106},{"date":"2026-07-01","close":51.972},{"date":"2026-07-02","close":52.0517},{"date":"2026-07-06","close":52.0816},{"date":"2026-07-07","close":51.972},{"date":"2026-07-08","close":51.9322},{"date":"2026-07-09","close":51.972},{"date":"2026-07-10","close":51.9322},{"date":"2026-07-13","close":51.8425},{"date":"2026-07-14","close":51.9322},{"date":"2026-07-15","close":52.0218},{"date":"2026-07-16","close":52.0019},{"date":"2026-07-17","close":52.0069},{"date":"2026-07-20","close":51.972},{"date":"2026-07-21","close":51.9222},{"date":"2026-07-22","close":51.8824},{"date":"2026-07-23","close":51.8126},{"date":"2026-07-24","close":51.8525},{"date":"2026-07-27","close":51.8624},{"date":"2026-07-28","close":51.9322},{"date":"2026-07-29","close":51.9421},{"date":"2026-07-30","close":51.982},{"date":"2026-07-31","close":51.962},{"date":"2026-08-03","close":52.0},{"date":"2026-08-04","close":52.12},{"date":"2026-08-05","close":52.12},{"date":"2026-08-06","close":52.06},{"date":"2026-08-07","close":52.13},{"date":"2026-08-10","close":52.04},{"date":"2026-08-11","close":52.07},{"date":"2026-08-12","close":52.11},{"date":"2026-08-13","close":52.2},{"date":"2026-08-14","close":52.15},{"date":"2026-08-17","close":52.13},{"date":"2026-08-18","close":52.14},{"date":"2026-08-19","close":52.195},{"date":"2026-08-20","close":52.14},{"date":"2026-08-21","close":52.11},{"date":"2026-08-24","close":52.14},{"date":"2026-08-25","close":52.23},{"date":"2026-08-26","close":52.2},{"date":"2026-08-27","close":52.21},{"date":"2026-08-28","close":52.07},{"date":"2026-08-31","close":52.09},{"date":"2026-09-01","close":51.77},{"date":"2026-09-02","close":51.815},{"date":"2026-09-03","close":51.86},{"date":"2026-09-04","close":51.855},{"date":"2026-09-08","close":51.82},{"date":"2026-09-09","close":51.79},{"date":"2026-09-10","close":51.58},{"date":"2026-09-11","close":51.53},{"date":"2026-09-14","close":51.51},{"date":"2026-09-15","close":51.5},{"date":"2026-09-16","close":51.47},{"date":"2026-09-17","close":51.59},{"date":"2026-09-18","close":51.5},{"date":"2026-09-21","close":51.56},{"date":"2026-09-22","close":51.56},{"date":"2026-09-23","close":51.33},{"date":"2026-09-24","close":51.25},{"date":"2026-09-25","close":51.32},{"date":"2026-09-28","close":50.9968},{"date":"2026-09-29","close":51.0068},{"date":"2026-09-30","close":51.0267},{"date":"2026-10-01","close":51.12},{"date":"2026-10-02","close":51.07},{"date":"2026-10-05","close":51.12},{"date":"2026-10-06","close":51.19},{"date":"2026-10-07","close":51.22},{"date":"2026-10-08","close":51.255},{"date":"2026-10-09","close":51.23},{"date":"2026-10-12","close":51.27},{"date":"2026-10-13","close":51.26},{"date":"2026-10-14","close":51.24},{"date":"2026-10-15","close":51.37},{"date":"2026-10-16","close":51.4},{"date":"2026-10-19","close":51.305},{"date":"2026-10-20","close":51.32},{"date":"2026-10-21","close":51.31},{"date":"2026-10-22","close":51.52}],"chart_data":[{"date":"2024-10-23","open":48.17,"high":48.19,"low":48.11,"close":48.15,"volume":13378003,"rsi_14":29.07,"sma_20":52.32,"sma_60":52.3,"sma_120":51.77},{"date":"2024-10-24","open":48.21,"high":48.23,"low":48.17,"close":48.19,"volume":2687546,"rsi_14":40.85,"sma_20":52.29,"sma_60":52.3,"sma_120":51.78},{"date":"2024-10-25","open":48.27,"high":48.27,"low":48.15,"close":48.16,"volume":1631629,"rsi_14":43.94,"sma_20":52.26,"sma_60":52.3,"sma_120":51.79},{"date":"2024-10-28","open":48.21,"high":48.21,"low":48.12,"close":48.15,"volume":3151431,"rsi_14":38.71,"sma_20":52.23,"sma_60":52.3,"sma_120":51.8},{"date":"2024-10-29","open":48.24,"high":48.24,"low":48.08,"close":48.18,"volume":2993909,"rsi_14":44.26,"sma_20":52.21,"sma_60":52.31,"sma_120":51.81},{"date":"2024-10-30","open":48.27,"high":48.27,"low":48.1,"close":48.11,"volume":2955068,"rsi_14":35.38,"sma_20":52.18,"sma_60":52.31,"sma_120":51.82},{"date":"2024-10-31","open":48.05,"high":48.12,"low":48.03,"close":48.1,"volume":4529459,"rsi_14":29.51,"sma_20":52.16,"sma_60":52.31,"sma_120":51.83},{"date":"2024-11-01","open":48.27,"high":48.31,"low":48.03,"close":48.04,"volume":2328209,"rsi_14":21.43,"sma_20":52.14,"sma_60":52.31,"sma_120":51.83},{"date":"2024-11-04","open":48.02,"high":48.17,"low":48.02,"close":48.12,"volume":2644781,"rsi_14":25.84,"sma_20":52.12,"sma_60":52.31,"sma_120":51.84},{"date":"2024-11-05","open":48.14,"high":48.17,"low":48.05,"close":48.16,"volume":2957384,"rsi_14":25.0,"sma_20":52.11,"sma_60":52.3,"sma_120":51.85},{"date":"2024-11-06","open":48.04,"high":48.13,"low":48.02,"close":48.07,"volume":4105375,"rsi_14":24.44,"sma_20":52.09,"sma_60":52.3,"sma_120":51.85},{"date":"2024-11-07","open":48.17,"high":48.26,"low":48.15,"close":48.24,"volume":3956806,"rsi_14":35.85,"sma_20":52.08,"sma_60":52.3,"sma_120":51.86},{"date":"2024-11-08","open":48.27,"high":48.28,"low":48.2,"close":48.23,"volume":2693419,"rsi_14":40.0,"sma_20":52.06,"sma_60":52.3,"sma_120":51.86},{"date":"2024-11-11","open":48.23,"high":48.23,"low":48.16,"close":48.18,"volume":1558788,"rsi_14":38.0,"sma_20":52.05,"sma_60":52.29,"sma_120":51.87},{"date":"2024-11-12","open":48.12,"high":48.14,"low":48.05,"close":48.06,"volume":2927310,"rsi_14":36.54,"sma_20":52.02,"sma_60":52.29,"sma_120":51.88},{"date":"2024-11-13","open":48.17,"high":48.18,"low":48.07,"close":48.12,"volume":2791147,"rsi_14":37.74,"sma_20":52.0,"sma_60":52.28,"sma_120":51.88},{"date":"2024-11-14","open":48.17,"high":48.17,"low":48.02,"close":48.04,"volume":1604966,"rsi_14":35.71,"sma_20":51.97,"sma_60":52.28,"sma_120":51.89},{"date":"2024-11-15","open":48.04,"high":48.15,"low":47.98,"close":48.09,"volume":1907750,"rsi_14":39.32,"sma_20":51.95,"sma_60":52.27,"sma_120":51.9},{"date":"2024-11-18","open":48.1,"high":48.16,"low":48.09,"close":48.14,"volume":1892539,"rsi_14":40.34,"sma_20":51.93,"sma_60":52.26,"sma_120":51.9},{"date":"2024-11-19","open":48.22,"high":48.22,"low":48.16,"close":48.16,"volume":3196178,"rsi_14":44.25,"sma_20":51.92,"sma_60":52.25,"sma_120":51.91},{"date":"2024-11-20","open":48.15,"high":48.16,"low":48.06,"close":48.12,"volume":2908422,"rsi_14":43.1,"sma_20":51.91,"sma_60":52.25,"sma_120":51.92},{"date":"2024-11-21","open":48.14,"high":48.18,"low":48.09,"close":48.1,"volume":4399866,"rsi_14":53.76,"sma_20":51.9,"sma_60":52.24,"sma_120":51.92},{"date":"2024-11-22","open":48.01,"high":48.15,"low":48.0,"close":48.11,"volume":1797464,"rsi_14":49.41,"sma_20":51.88,"sma_60":52.23,"sma_120":51.93},{"date":"2024-11-25","open":48.23,"high":48.27,"low":48.2,"close":48.27,"volume":3825406,"rsi_14":56.12,"sma_20":51.88,"sma_60":52.22,"sma_120":51.93},{"date":"2024-11-26","open":48.23,"high":48.25,"low":48.17,"close":48.24,"volume":5431797,"rsi_14":59.78,"sma_20":51.87,"sma_60":52.22,"sma_120":51.94},{"date":"2024-11-27","open":48.32,"high":48.36,"low":48.26,"close":48.3,"volume":3072446,"rsi_14":54.32,"sma_20":51.88,"sma_60":52.22,"sma_120":51.95},{"date":"2024-11-29","open":48.36,"high":48.42,"low":48.36,"close":48.41,"volume":836009,"rsi_14":60.44,"sma_20":51.88,"sma_60":52.21,"sma_120":51.96},{"date":"2024-12-02","open":48.44,"high":48.5,"low":48.35,"close":48.41,"volume":3699174,"rsi_14":52.88,"sma_20":51.89,"sma_60":52.2,"sma_120":51.97},{"date":"2024-12-03","open":48.45,"high":48.46,"low":48.39,"close":48.4,"volume":1949340,"rsi_14":59.78,"sma_20":51.9,"sma_60":52.2,"sma_120":51.97},{"date":"2024-12-04","open":48.37,"high":48.48,"low":48.36,"close":48.47,"volume":3249926,"rsi_14":60.22,"sma_20":51.91,"sma_60":52.19,"sma_120":51.98},{"date":"2024-12-05","open":48.46,"high":48.46,"low":48.4,"close":48.45,"volume":4115391,"rsi_14":65.12,"sma_20":51.92,"sma_60":52.18,"sma_120":51.99},{"date":"2024-12-06","open":48.45,"high":48.56,"low":48.43,"close":48.53,"volume":1148838,"rsi_14":66.29,"sma_20":51.93,"sma_60":52.17,"sma_120":51.99},{"date":"2024-12-09","open":48.51,"high":48.53,"low":48.48,"close":48.5,"volume":2167232,"rsi_14":62.07,"sma_20":51.93,"sma_60":52.16,"sma_120":52.0},{"date":"2024-12-10","open":48.49,"high":48.51,"low":48.46,"close":48.49,"volume":3814196,"rsi_14":60.47,"sma_20":51.94,"sma_60":52.15,"sma_120":52.01},{"date":"2024-12-11","open":48.54,"high":48.62,"low":48.48,"close":48.48,"volume":12051453,"rsi_14":62.65,"sma_20":51.95,"sma_60":52.14,"sma_120":52.01},{"date":"2024-12-12","open":48.49,"high":48.49,"low":48.43,"close":48.44,"volume":2111992,"rsi_14":60.47,"sma_20":51.96,"sma_60":52.13,"sma_120":52.02},{"date":"2024-12-13","open":48.43,"high":48.45,"low":48.37,"close":48.37,"volume":1298280,"rsi_14":55.14,"sma_20":51.97,"sma_60":52.12,"sma_120":52.02},{"date":"2024-12-16","open":48.4,"high":48.42,"low":48.37,"close":48.39,"volume":1781854,"rsi_14":46.79,"sma_20":51.98,"sma_60":52.11,"sma_120":52.03},{"date":"2024-12-17","open":48.39,"high":48.4,"low":48.36,"close":48.37,"volume":1969333,"rsi_14":47.4,"sma_20":51.98,"sma_60":52.1,"sma_120":52.04},{"date":"2024-12-18","open":48.4,"high":48.6,"low":48.16,"close":48.17,"volume":2877684,"rsi_14":26.82,"sma_20":51.96,"sma_60":52.08,"sma_120":52.04},{"date":"2024-12-19","open":48.19,"high":48.22,"low":48.15,"close":48.18,"volume":2132539,"rsi_14":19.5,"sma_20":51.95,"sma_60":52.06,"sma_120":52.04},{"date":"2024-12-20","open":48.26,"high":48.36,"low":48.22,"close":48.23,"volume":3216949,"rsi_14":28.98,"sma_20":51.94,"sma_60":52.04,"sma_120":52.05},{"date":"2024-12-23","open":48.27,"high":48.27,"low":48.19,"close":48.2,"volume":2080719,"rsi_14":28.02,"sma_20":51.92,"sma_60":52.02,"sma_120":52.05},{"date":"2024-12-24","open":48.2,"high":48.38,"low":48.19,"close":48.25,"volume":932226,"rsi_14":27.22,"sma_20":51.9,"sma_60":52.01,"sma_120":52.05},{"date":"2024-12-26","open":48.2,"high":48.27,"low":48.19,"close":48.27,"volume":1121406,"rsi_14":29.44,"sma_20":51.89,"sma_60":51.99,"sma_120":52.05},{"date":"2024-12-27","open":48.32,"high":48.32,"low":48.24,"close":48.24,"volume":1248401,"rsi_14":20.83,"sma_20":51.87,"sma_60":51.97,"sma_120":52.06},{"date":"2024-12-30","open":48.33,"high":48.34,"low":48.28,"close":48.33,"volume":1964244,"rsi_14":29.44,"sma_20":51.84,"sma_60":51.96,"sma_120":52.06},{"date":"2024-12-31","open":48.52,"high":48.52,"low":48.3,"close":48.33,"volume":1660596,"rsi_14":29.78,"sma_20":51.83,"sma_60":51.95,"sma_120":52.06},{"date":"2025-01-02","open":48.38,"high":48.4,"low":48.31,"close":48.35,"volume":2397981,"rsi_14":31.67,"sma_20":51.82,"sma_60":51.95,"sma_120":52.06},{"date":"2025-01-03","open":48.39,"high":48.41,"low":48.31,"close":48.33,"volume":3919296,"rsi_14":32.76,"sma_20":51.8,"sma_60":51.94,"sma_120":52.06},{"date":"2025-01-06","open":48.3,"high":48.36,"low":48.3,"close":48.32,"volume":2906520,"rsi_14":35.4,"sma_20":51.78,"sma_60":51.93,"sma_120":52.06},{"date":"2025-01-07","open":48.32,"high":48.36,"low":48.25,"close":48.28,"volume":5267714,"rsi_14":31.71,"sma_20":51.76,"sma_60":51.92,"sma_120":52.06},{"date":"2025-01-08","open":48.28,"high":48.34,"low":48.27,"close":48.32,"volume":3381548,"rsi_14":35.71,"sma_20":51.74,"sma_60":51.91,"sma_120":52.06},{"date":"2025-01-10","open":48.19,"high":48.26,"low":48.16,"close":48.18,"volume":3715405,"rsi_14":50.85,"sma_20":51.72,"sma_60":51.9,"sma_120":52.06},{"date":"2025-01-13","open":48.2,"high":48.2,"low":48.04,"close":48.16,"volume":4193093,"rsi_14":48.33,"sma_20":51.69,"sma_60":51.89,"sma_120":52.06},{"date":"2025-01-14","open":48.21,"high":48.21,"low":48.16,"close":48.2,"volume":2229158,"rsi_14":46.55,"sma_20":51.67,"sma_60":51.88,"sma_120":52.06},{"date":"2025-01-15","open":48.38,"high":48.4,"low":48.34,"close":48.38,"volume":2487995,"rsi_14":63.51,"sma_20":51.66,"sma_60":51.87,"sma_120":52.07},{"date":"2025-01-16","open":48.36,"high":48.45,"low":48.34,"close":48.41,"volume":1998875,"rsi_14":61.97,"sma_20":51.65,"sma_60":51.86,"sma_120":52.07},{"date":"2025-01-17","open":48.45,"high":48.46,"low":48.41,"close":48.41,"volume":1506601,"rsi_14":60.87,"sma_20":51.65,"sma_60":51.85,"sma_120":52.07},{"date":"2025-01-21","open":48.45,"high":48.49,"low":48.44,"close":48.48,"volume":2386146,"rsi_14":67.12,"sma_20":51.66,"sma_60":51.85,"sma_120":52.07},{"date":"2025-01-22","open":48.5,"high":48.5,"low":48.43,"close":48.43,"volume":3795297,"rsi_14":57.97,"sma_20":51.68,"sma_60":51.84,"sma_120":52.07},{"date":"2025-01-23","open":48.38,"high":48.47,"low":48.38,"close":48.45,"volume":2706723,"rsi_14":59.15,"sma_20":51.69,"sma_60":51.84,"sma_120":52.07},{"date":"2025-01-24","open":48.48,"high":48.53,"low":48.46,"close":48.5,"volume":1563624,"rsi_14":60.81,"sma_20":51.7,"sma_60":51.84,"sma_120":52.07},{"date":"2025-01-27","open":48.58,"high":48.62,"low":48.56,"close":48.61,"volume":1220145,"rsi_14":67.86,"sma_20":51.72,"sma_60":51.84,"sma_120":52.07},{"date":"2025-01-28","open":48.59,"high":48.62,"low":48.57,"close":48.61,"volume":2328799,"rsi_14":68.67,"sma_20":51.74,"sma_60":51.83,"sma_120":52.07},{"date":"2025-01-29","open":48.65,"high":48.65,"low":48.54,"close":48.6,"volume":3408077,"rsi_14":71.25,"sma_20":51.76,"sma_60":51.83,"sma_120":52.07},{"date":"2025-01-30","open":48.63,"high":48.65,"low":48.61,"close":48.63,"volume":1930713,"rsi_14":70.89,"sma_20":51.77,"sma_60":51.83,"sma_120":52.07},{"date":"2025-01-31","open":48.64,"high":48.66,"low":48.59,"close":48.63,"volume":4025018,"rsi_14":87.5,"sma_20":51.79,"sma_60":51.84,"sma_120":52.07},{"date":"2025-02-03","open":48.6,"high":48.65,"low":48.56,"close":48.59,"volume":4132679,"rsi_14":65.88,"sma_20":51.79,"sma_60":51.84,"sma_120":52.07},{"date":"2025-02-04","open":48.6,"high":48.68,"low":48.59,"close":48.65,"volume":3786714,"rsi_14":67.05,"sma_20":51.8,"sma_60":51.84,"sma_120":52.07},{"date":"2025-02-05","open":48.67,"high":48.75,"low":48.67,"close":48.71,"volume":2516834,"rsi_14":60.81,"sma_20":51.81,"sma_60":51.84,"sma_120":52.07},{"date":"2025-02-06","open":48.71,"high":48.72,"low":48.67,"close":48.68,"volume":1492675,"rsi_14":56.76,"sma_20":51.83,"sma_60":51.84,"sma_120":52.07},{"date":"2025-02-07","open":48.65,"high":48.65,"low":48.6,"close":48.61,"volume":1583087,"rsi_14":51.85,"sma_20":51.83,"sma_60":51.84,"sma_120":52.07},{"date":"2025-02-10","open":48.67,"high":48.68,"low":48.63,"close":48.63,"volume":1317617,"rsi_14":48.68,"sma_20":51.85,"sma_60":51.83,"sma_120":52.06},{"date":"2025-02-11","open":48.61,"high":48.64,"low":48.6,"close":48.63,"volume":1832268,"rsi_14":52.11,"sma_20":51.86,"sma_60":51.84,"sma_120":52.06},{"date":"2025-02-12","open":48.56,"high":48.57,"low":48.53,"close":48.56,"volume":4887567,"rsi_14":45.45,"sma_20":51.87,"sma_60":51.83,"sma_120":52.06},{"date":"2025-02-13","open":48.65,"high":48.67,"low":48.6,"close":48.67,"volume":1388422,"rsi_14":50.0,"sma_20":51.88,"sma_60":51.84,"sma_120":52.06},{"date":"2025-02-14","open":48.74,"high":48.78,"low":48.74,"close":48.75,"volume":1189435,"rsi_14":47.5,"sma_20":51.89,"sma_60":51.84,"sma_120":52.05},{"date":"2025-02-18","open":48.8,"high":48.8,"low":48.7,"close":48.71,"volume":4629847,"rsi_14":45.24,"sma_20":51.89,"sma_60":51.84,"sma_120":52.05},{"date":"2025-02-19","open":48.68,"high":48.75,"low":48.68,"close":48.75,"volume":3258430,"rsi_14":48.28,"sma_20":51.9,"sma_60":51.84,"sma_120":52.05},{"date":"2025-02-20","open":48.79,"high":48.79,"low":48.74,"close":48.76,"volume":1284066,"rsi_14":47.67,"sma_20":51.91,"sma_60":51.84,"sma_120":52.04},{"date":"2025-02-21","open":48.79,"high":48.88,"low":48.78,"close":48.84,"volume":2793460,"rsi_14":52.13,"sma_20":51.92,"sma_60":51.85,"sma_120":52.04},{"date":"2025-02-24","open":48.86,"high":48.91,"low":48.83,"close":48.89,"volume":2331561,"rsi_14":71.05,"sma_20":51.93,"sma_60":51.85,"sma_120":52.04},{"date":"2025-02-25","open":49.0,"high":49.0,"low":48.93,"close":48.98,"volume":2238781,"rsi_14":72.15,"sma_20":51.94,"sma_60":51.86,"sma_120":52.04},{"date":"2025-02-26","open":49.01,"high":49.03,"low":48.94,"close":49.01,"volume":2967098,"rsi_14":71.05,"sma_20":51.95,"sma_60":51.86,"sma_120":52.04},{"date":"2025-02-27","open":48.99,"high":49.02,"low":48.97,"close":49.01,"volume":3742996,"rsi_14":73.97,"sma_20":51.97,"sma_60":51.86,"sma_120":52.04},{"date":"2025-02-28","open":49.06,"high":49.11,"low":49.03,"close":49.11,"volume":5219222,"rsi_14":84.42,"sma_20":51.98,"sma_60":51.87,"sma_120":52.04},{"date":"2025-03-03","open":49.1,"high":49.14,"low":49.06,"close":49.13,"volume":4796092,"rsi_14":68.48,"sma_20":51.99,"sma_60":51.87,"sma_120":52.04},{"date":"2025-03-04","open":49.21,"high":49.23,"low":49.12,"close":49.15,"volume":5708919,"rsi_14":69.15,"sma_20":52.01,"sma_60":51.87,"sma_120":52.03},{"date":"2025-03-05","open":49.17,"high":49.27,"low":49.09,"close":49.09,"volume":1774892,"rsi_14":70.65,"sma_20":52.02,"sma_60":51.88,"sma_120":52.03},{"date":"2025-03-06","open":49.11,"high":49.12,"low":49.06,"close":49.08,"volume":4386300,"rsi_14":65.43,"sma_20":52.04,"sma_60":51.88,"sma_120":52.03},{"date":"2025-03-07","open":49.17,"high":49.17,"low":49.03,"close":49.06,"volume":2711726,"rsi_14":60.0,"sma_20":52.05,"sma_60":51.88,"sma_120":52.02},{"date":"2025-03-10","open":49.13,"high":49.17,"low":49.12,"close":49.15,"volume":1264350,"rsi_14":67.5,"sma_20":52.07,"sma_60":51.88,"sma_120":52.02},{"date":"2025-03-11","open":49.16,"high":49.18,"low":49.05,"close":49.05,"volume":3462043,"rsi_14":58.14,"sma_20":52.08,"sma_60":51.88,"sma_120":52.02},{"date":"2025-03-12","open":49.03,"high":49.26,"low":48.98,"close":48.98,"volume":3303663,"rsi_14":52.17,"sma_20":52.09,"sma_60":51.88,"sma_120":52.01},{"date":"2025-03-13","open":48.98,"high":49.05,"low":48.95,"close":49.04,"volume":4300445,"rsi_14":51.65,"sma_20":52.1,"sma_60":51.88,"sma_120":52.01},{"date":"2025-03-14","open":49.04,"high":49.15,"low":49.01,"close":49.01,"volume":3452157,"rsi_14":47.19,"sma_20":52.11,"sma_60":51.88,"sma_120":52.0},{"date":"2025-03-17","open":49.14,"high":49.33,"low":49.01,"close":49.02,"volume":5526031,"rsi_14":41.25,"sma_20":52.12,"sma_60":51.89,"sma_120":52.0},{"date":"2025-03-18","open":48.92,"high":49.11,"low":48.92,"close":49.08,"volume":3174787,"rsi_14":43.37,"sma_20":52.13,"sma_60":51.89,"sma_120":51.99},{"date":"2025-03-19","open":49.04,"high":49.21,"low":49.02,"close":49.2,"volume":1940992,"rsi_14":51.04,"sma_20":52.14,"sma_60":51.9,"sma_120":51.99},{"date":"2025-03-20","open":49.29,"high":49.29,"low":49.19,"close":49.2,"volume":2407920,"rsi_14":44.71,"sma_20":52.16,"sma_60":51.91,"sma_120":51.99},{"date":"2025-03-21","open":49.27,"high":49.27,"low":49.21,"close":49.22,"volume":1735585,"rsi_14":57.14,"sma_20":52.17,"sma_60":51.93,"sma_120":51.98},{"date":"2025-03-24","open":49.21,"high":49.22,"low":49.14,"close":49.16,"volume":2127192,"rsi_14":50.67,"sma_20":52.17,"sma_60":51.94,"sma_120":51.98},{"date":"2025-03-25","open":49.17,"high":49.22,"low":49.16,"close":49.18,"volume":2366162,"rsi_14":56.94,"sma_20":52.18,"sma_60":51.95,"sma_120":51.98},{"date":"2025-03-26","open":49.18,"high":49.2,"low":49.15,"close":49.16,"volume":1412511,"rsi_14":55.41,"sma_20":52.17,"sma_60":51.96,"sma_120":51.97},{"date":"2025-03-27","open":49.17,"high":49.2,"low":49.15,"close":49.18,"volume":17023851,"rsi_14":58.67,"sma_20":52.17,"sma_60":51.97,"sma_120":51.97},{"date":"2025-03-28","open":49.24,"high":49.3,"low":49.23,"close":49.28,"volume":7671718,"rsi_14":59.21,"sma_20":52.17,"sma_60":51.98,"sma_120":51.97},{"date":"2025-03-31","open":49.32,"high":49.33,"low":49.26,"close":49.31,"volume":4072806,"rsi_14":69.57,"sma_20":52.18,"sma_60":51.99,"sma_120":51.97},{"date":"2025-04-01","open":49.34,"high":49.42,"low":49.31,"close":49.35,"volume":4291175,"rsi_14":63.16,"sma_20":52.18,"sma_60":52.0,"sma_120":51.97},{"date":"2025-04-02","open":49.39,"high":49.39,"low":49.3,"close":49.33,"volume":11157011,"rsi_14":57.75,"sma_20":52.19,"sma_60":52.0,"sma_120":51.97},{"date":"2025-04-03","open":49.47,"high":49.53,"low":49.35,"close":49.5,"volume":13053056,"rsi_14":68.6,"sma_20":52.2,"sma_60":52.02,"sma_120":51.97},{"date":"2025-04-04","open":49.56,"high":49.58,"low":49.31,"close":49.38,"volume":7347715,"rsi_14":59.18,"sma_20":52.21,"sma_60":52.03,"sma_120":51.97},{"date":"2025-04-07","open":49.44,"high":49.44,"low":48.97,"close":49.05,"volume":12509584,"rsi_14":41.27,"sma_20":52.19,"sma_60":52.03,"sma_120":51.97},{"date":"2025-04-08","open":49.13,"high":49.16,"low":48.94,"close":48.98,"volume":5383229,"rsi_14":32.23,"sma_20":52.18,"sma_60":52.03,"sma_120":51.97},{"date":"2025-04-09","open":48.79,"high":49.25,"low":48.73,"close":49.21,"volume":8344684,"rsi_14":43.84,"sma_20":52.18,"sma_60":52.04,"sma_120":51.97},{"date":"2025-04-10","open":49.05,"high":49.21,"low":48.92,"close":48.96,"volume":4593043,"rsi_14":36.26,"sma_20":52.17,"sma_60":52.05,"sma_120":51.96},{"date":"2025-04-11","open":48.88,"high":48.93,"low":48.66,"close":48.84,"volume":5196247,"rsi_14":35.03,"sma_20":52.15,"sma_60":52.05,"sma_120":51.96},{"date":"2025-04-14","open":48.94,"high":49.09,"low":48.92,"close":49.04,"volume":3073072,"rsi_14":41.33,"sma_20":52.14,"sma_60":52.05,"sma_120":51.95},{"date":"2025-04-15","open":49.08,"high":49.17,"low":49.04,"close":49.11,"volume":2527930,"rsi_14":44.0,"sma_20":52.13,"sma_60":52.05,"sma_120":51.95},{"date":"2025-04-16","open":49.17,"high":49.23,"low":49.12,"close":49.22,"volume":4630742,"rsi_14":46.41,"sma_20":52.12,"sma_60":52.06,"sma_120":51.95},{"date":"2025-04-17","open":49.04,"high":49.28,"low":49.04,"close":49.25,"volume":5009570,"rsi_14":44.55,"sma_20":52.12,"sma_60":52.06,"sma_120":51.95},{"date":"2025-04-21","open":49.27,"high":49.33,"low":49.18,"close":49.18,"volume":2861640,"rsi_14":42.03,"sma_20":52.1,"sma_60":52.06,"sma_120":51.95},{"date":"2025-04-22","open":49.23,"high":49.27,"low":49.18,"close":49.21,"volume":2616670,"rsi_14":46.15,"sma_20":52.1,"sma_60":52.07,"sma_120":51.95},{"date":"2025-04-23","open":49.59,"high":49.59,"low":49.17,"close":49.19,"volume":2658921,"rsi_14":46.15,"sma_20":52.09,"sma_60":52.07,"sma_120":51.95},{"date":"2025-04-24","open":49.33,"high":49.39,"low":49.2,"close":49.38,"volume":2223098,"rsi_14":46.97,"sma_20":52.09,"sma_60":52.07,"sma_120":51.95},{"date":"2025-04-25","open":49.4,"high":49.49,"low":49.38,"close":49.48,"volume":4788071,"rsi_14":52.82,"sma_20":52.1,"sma_60":52.08,"sma_120":51.96},{"date":"2025-04-28","open":49.5,"high":49.58,"low":49.45,"close":49.56,"volume":1939951,"rsi_14":65.88,"sma_20":52.1,"sma_60":52.09,"sma_120":51.96},{"date":"2025-04-29","open":49.56,"high":49.62,"low":49.53,"close":49.61,"volume":3059794,"rsi_14":70.06,"sma_20":52.11,"sma_60":52.09,"sma_120":51.97},{"date":"2025-04-30","open":49.6,"high":49.64,"low":49.57,"close":49.6,"volume":8501538,"rsi_14":64.34,"sma_20":52.12,"sma_60":52.11,"sma_120":51.97},{"date":"2025-05-01","open":49.66,"high":49.75,"low":49.51,"close":49.53,"volume":2691409,"rsi_14":64.34,"sma_20":52.12,"sma_60":52.11,"sma_120":51.97},{"date":"2025-05-02","open":49.48,"high":49.52,"low":49.42,"close":49.44,"volume":2010837,"rsi_14":65.71,"sma_20":52.11,"sma_60":52.11,"sma_120":51.98},{"date":"2025-05-05","open":49.46,"high":49.5,"low":49.41,"close":49.46,"volume":3230255,"rsi_14":60.33,"sma_20":52.1,"sma_60":52.12,"sma_120":51.98},{"date":"2025-05-06","open":49.5,"high":49.53,"low":49.45,"close":49.52,"volume":2633357,"rsi_14":60.0,"sma_20":52.12,"sma_60":52.13,"sma_120":51.98},{"date":"2025-05-07","open":49.51,"high":49.56,"low":49.46,"close":49.52,"volume":4084250,"rsi_14":55.56,"sma_20":52.14,"sma_60":52.13,"sma_120":51.98},{"date":"2025-05-08","open":49.57,"high":49.6,"low":49.42,"close":49.42,"volume":2853550,"rsi_14":49.14,"sma_20":52.14,"sma_60":52.14,"sma_120":51.99},{"date":"2025-05-09","open":49.51,"high":49.53,"low":49.45,"close":49.45,"volume":1813919,"rsi_14":54.05,"sma_20":52.16,"sma_60":52.14,"sma_120":51.99},{"date":"2025-05-12","open":49.46,"high":49.46,"low":49.37,"close":49.41,"volume":3807532,"rsi_14":50.89,"sma_20":52.18,"sma_60":52.15,"sma_120":51.99},{"date":"2025-05-13","open":49.48,"high":49.48,"low":49.42,"close":49.45,"volume":2895879,"rsi_14":53.51,"sma_20":52.19,"sma_60":52.15,"sma_120":51.99},{"date":"2025-05-14","open":49.45,"high":49.46,"low":49.36,"close":49.36,"volume":3532863,"rsi_14":39.22,"sma_20":52.19,"sma_60":52.15,"sma_120":52.0},{"date":"2025-05-15","open":49.45,"high":49.53,"low":49.43,"close":49.52,"volume":1541963,"rsi_14":43.12,"sma_20":52.2,"sma_60":52.16,"sma_120":52.0},{"date":"2025-05-16","open":49.58,"high":49.6,"low":49.52,"close":49.55,"volume":2217911,"rsi_14":39.81,"sma_20":52.2,"sma_60":52.16,"sma_120":52.0},{"date":"2025-05-19","open":49.46,"high":49.6,"low":49.46,"close":49.59,"volume":2980737,"rsi_14":39.22,"sma_20":52.22,"sma_60":52.16,"sma_120":52.01},{"date":"2025-05-20","open":49.57,"high":49.62,"low":49.54,"close":49.6,"volume":3120691,"rsi_14":40.2,"sma_20":52.23,"sma_60":52.17,"sma_120":52.01},{"date":"2025-05-21","open":49.53,"high":49.54,"low":49.45,"close":49.46,"volume":7983525,"rsi_14":45.56,"sma_20":52.23,"sma_60":52.16,"sma_120":52.01},{"date":"2025-05-22","open":49.64,"high":49.64,"low":49.46,"close":49.53,"volume":3203322,"rsi_14":55.68,"sma_20":52.23,"sma_60":52.16,"sma_120":52.01},{"date":"2025-05-23","open":49.62,"high":49.64,"low":49.52,"close":49.55,"volume":1343535,"rsi_14":55.17,"sma_20":52.22,"sma_60":52.16,"sma_120":52.01},{"date":"2025-05-27","open":49.61,"high":49.65,"low":49.58,"close":49.64,"volume":3447758,"rsi_14":57.14,"sma_20":52.22,"sma_60":52.16,"sma_120":52.02},{"date":"2025-05-28","open":49.61,"high":49.74,"low":49.57,"close":49.6,"volume":1566035,"rsi_14":54.17,"sma_20":52.21,"sma_60":52.17,"sma_120":52.02},{"date":"2025-05-29","open":49.64,"high":49.69,"low":49.62,"close":49.67,"volume":1745360,"rsi_14":64.52,"sma_20":52.2,"sma_60":52.17,"sma_120":52.02},{"date":"2025-05-30","open":50.0,"high":50.0,"low":49.67,"close":49.75,"volume":2536455,"rsi_14":66.33,"sma_20":52.21,"sma_60":52.17,"sma_120":52.03},{"date":"2025-06-02","open":49.72,"high":49.89,"low":49.69,"close":49.72,"volume":2537559,"rsi_14":56.03,"sma_20":52.22,"sma_60":52.18,"sma_120":52.03},{"date":"2025-06-03","open":49.76,"high":49.77,"low":49.71,"close":49.71,"volume":1993856,"rsi_14":53.98,"sma_20":52.22,"sma_60":52.18,"sma_120":52.03},{"date":"2025-06-04","open":49.77,"high":49.85,"low":49.77,"close":49.85,"volume":2657285,"rsi_14":63.56,"sma_20":52.23,"sma_60":52.18,"sma_120":52.03},{"date":"2025-06-05","open":49.84,"high":49.84,"low":49.74,"close":49.74,"volume":1697601,"rsi_14":51.79,"sma_20":52.23,"sma_60":52.18,"sma_120":52.03},{"date":"2025-06-06","open":49.68,"high":49.69,"low":49.62,"close":49.63,"volume":2762865,"rsi_14":45.45,"sma_20":52.23,"sma_60":52.18,"sma_120":52.03},{"date":"2025-06-09","open":49.68,"high":49.71,"low":49.66,"close":49.68,"volume":2062096,"rsi_14":45.9,"sma_20":52.23,"sma_60":52.19,"sma_120":52.03},{"date":"2025-06-10","open":49.75,"high":49.75,"low":49.7,"close":49.71,"volume":2386321,"rsi_14":46.77,"sma_20":52.24,"sma_60":52.19,"sma_120":52.04},{"date":"2025-06-11","open":49.8,"high":49.81,"low":49.77,"close":49.8,"volume":1265053,"rsi_14":57.14,"sma_20":52.25,"sma_60":52.19,"sma_120":52.04},{"date":"2025-06-12","open":49.85,"high":49.88,"low":49.84,"close":49.87,"volume":2705412,"rsi_14":56.78,"sma_20":52.27,"sma_60":52.2,"sma_120":52.04},{"date":"2025-06-13","open":49.83,"high":49.83,"low":49.76,"close":49.8,"volume":4104564,"rsi_14":52.85,"sma_20":52.27,"sma_60":52.2,"sma_120":52.05},{"date":"2025-06-16","open":49.82,"high":49.86,"low":49.8,"close":49.81,"volume":1331044,"rsi_14":49.12,"sma_20":52.28,"sma_60":52.2,"sma_120":52.06},{"date":"2025-06-17","open":49.86,"high":49.86,"low":49.8,"close":49.84,"volume":8230969,"rsi_14":52.68,"sma_20":52.28,"sma_60":52.2,"sma_120":52.06},{"date":"2025-06-18","open":49.88,"high":49.93,"low":49.83,"close":49.86,"volume":1615152,"rsi_14":50.0,"sma_20":52.28,"sma_60":52.2,"sma_120":52.07},{"date":"2025-06-20","open":49.88,"high":49.94,"low":49.86,"close":49.93,"volume":2398417,"rsi_14":50.0,"sma_20":52.3,"sma_60":52.21,"sma_120":52.08},{"date":"2025-06-23","open":49.94,"high":50.04,"low":49.94,"close":50.03,"volume":2483427,"rsi_14":67.02,"sma_20":52.32,"sma_60":52.21,"sma_120":52.08},{"date":"2025-06-24","open":50.01,"high":50.11,"low":50.0,"close":50.11,"volume":2916168,"rsi_14":70.3,"sma_20":52.34,"sma_60":52.22,"sma_120":52.09},{"date":"2025-06-25","open":50.11,"high":50.11,"low":50.04,"close":50.08,"volume":2253412,"rsi_14":63.33,"sma_20":52.35,"sma_60":52.22,"sma_120":52.1},{"date":"2025-06-26","open":50.13,"high":50.17,"low":50.11,"close":50.17,"volume":1971820,"rsi_14":75.28,"sma_20":52.37,"sma_60":52.23,"sma_120":52.11},{"date":"2025-06-27","open":50.15,"high":50.2,"low":50.12,"close":50.17,"volume":1584705,"rsi_14":87.01,"sma_20":52.39,"sma_60":52.24,"sma_120":52.12},{"date":"2025-06-30","open":50.22,"high":50.24,"low":50.18,"close":50.23,"volume":3230921,"rsi_14":87.18,"sma_20":52.4,"sma_60":52.25,"sma_120":52.13},{"date":"2025-07-01","open":50.2,"high":50.22,"low":50.15,"close":50.18,"volume":3175358,"rsi_14":65.0,"sma_20":52.41,"sma_60":52.25,"sma_120":52.13},{"date":"2025-07-02","open":50.19,"high":50.21,"low":50.17,"close":50.19,"volume":3252894,"rsi_14":61.96,"sma_20":52.43,"sma_60":52.25,"sma_120":52.14},{"date":"2025-07-03","open":50.19,"high":50.19,"low":50.14,"close":50.15,"volume":1122478,"rsi_14":55.56,"sma_20":52.44,"sma_60":52.26,"sma_120":52.15},{"date":"2025-07-07","open":50.18,"high":50.2,"low":50.09,"close":50.1,"volume":2062799,"rsi_14":56.82,"sma_20":52.45,"sma_60":52.27,"sma_120":52.15},{"date":"2025-07-08","open":50.09,"high":50.09,"low":50.06,"close":50.06,"volume":5684441,"rsi_14":53.85,"sma_20":52.46,"sma_60":52.28,"sma_120":52.16},{"date":"2025-07-09","open":50.13,"high":50.18,"low":50.1,"close":50.17,"volume":3509118,"rsi_14":57.58,"sma_20":52.47,"sma_60":52.29,"sma_120":52.17},{"date":"2025-07-10","open":50.16,"high":50.18,"low":50.12,"close":50.15,"volume":7118632,"rsi_14":55.56,"sma_20":52.49,"sma_60":52.3,"sma_120":52.17},{"date":"2025-07-11","open":50.12,"high":50.13,"low":50.1,"close":50.12,"volume":2803663,"rsi_14":50.0,"sma_20":52.49,"sma_60":52.31,"sma_120":52.18},{"date":"2025-07-14","open":50.12,"high":50.15,"low":50.11,"close":50.12,"volume":936191,"rsi_14":44.05,"sma_20":52.5,"sma_60":52.32,"sma_120":52.19},{"date":"2025-07-15","open":50.15,"high":50.15,"low":50.05,"close":50.06,"volume":2302323,"rsi_14":35.37,"sma_20":52.5,"sma_60":52.32,"sma_120":52.19},{"date":"2025-07-16","open":50.13,"high":50.17,"low":50.08,"close":50.14,"volume":2891094,"rsi_14":42.53,"sma_20":52.51,"sma_60":52.33,"sma_120":52.2},{"date":"2025-07-17","open":50.17,"high":50.19,"low":50.15,"close":50.18,"volume":3427372,"rsi_14":38.27,"sma_20":52.52,"sma_60":52.34,"sma_120":52.2},{"date":"2025-07-18","open":50.25,"high":50.25,"low":50.21,"close":50.23,"volume":1080523,"rsi_14":42.53,"sma_20":52.53,"sma_60":52.35,"sma_120":52.21},{"date":"2025-07-21","open":50.28,"high":50.32,"low":50.27,"close":50.3,"volume":1720594,"rsi_14":43.18,"sma_20":52.54,"sma_60":52.36,"sma_120":52.21},{"date":"2025-07-22","open":50.3,"high":50.34,"low":50.29,"close":50.34,"volume":1194368,"rsi_14":62.69,"sma_20":52.54,"sma_60":52.36,"sma_120":52.22},{"date":"2025-07-23","open":50.31,"high":50.32,"low":50.27,"close":50.27,"volume":1571299,"rsi_14":55.56,"sma_20":52.54,"sma_60":52.37,"sma_120":52.22},{"date":"2025-07-24","open":50.23,"high":50.26,"low":50.21,"close":50.24,"volume":1820845,"rsi_14":57.14,"sma_20":52.54,"sma_60":52.37,"sma_120":52.23},{"date":"2025-07-25","open":50.28,"high":50.3,"low":50.25,"close":50.29,"volume":1532893,"rsi_14":64.29,"sma_20":52.54,"sma_60":52.37,"sma_120":52.23},{"date":"2025-07-28","open":50.29,"high":50.29,"low":50.27,"close":50.27,"volume":1144425,"rsi_14":66.18,"sma_20":52.53,"sma_60":52.37,"sma_120":52.24},{"date":"2025-07-29","open":50.11,"high":50.16,"low":50.09,"close":50.16,"volume":1683610,"rsi_14":64.62,"sma_20":52.53,"sma_60":52.38,"sma_120":52.25},{"date":"2025-07-30","open":50.12,"high":50.21,"low":50.09,"close":50.09,"volume":1621518,"rsi_14":60.0,"sma_20":52.54,"sma_60":52.39,"sma_120":52.25},{"date":"2025-07-31","open":50.12,"high":50.16,"low":50.1,"close":50.1,"volume":9266074,"rsi_14":63.24,"sma_20":52.54,"sma_60":52.4,"sma_120":52.26},{"date":"2025-08-01","open":50.26,"high":50.38,"low":50.26,"close":50.37,"volume":1935729,"rsi_14":67.53,"sma_20":52.55,"sma_60":52.41,"sma_120":52.27},{"date":"2025-08-04","open":50.38,"high":50.4,"low":50.34,"close":50.4,"volume":2611972,"rsi_14":74.32,"sma_20":52.57,"sma_60":52.41,"sma_120":52.27},{"date":"2025-08-05","open":50.37,"high":50.39,"low":50.34,"close":50.37,"volume":3137719,"rsi_14":68.12,"sma_20":52.59,"sma_60":52.43,"sma_120":52.28},{"date":"2025-08-06","open":50.37,"high":50.41,"low":50.35,"close":50.41,"volume":2857278,"rsi_14":68.12,"sma_20":52.6,"sma_60":52.44,"sma_120":52.29},{"date":"2025-08-07","open":50.39,"high":50.42,"low":50.37,"close":50.38,"volume":3260670,"rsi_14":62.12,"sma_20":52.61,"sma_60":52.45,"sma_120":52.3},{"date":"2025-08-08","open":50.38,"high":50.38,"low":50.33,"close":50.33,"volume":2186682,"rsi_14":53.12,"sma_20":52.62,"sma_60":52.46,"sma_120":52.3},{"date":"2025-08-11","open":50.34,"high":50.38,"low":50.34,"close":50.36,"volume":1542533,"rsi_14":52.38,"sma_20":52.64,"sma_60":52.47,"sma_120":52.31},{"date":"2025-08-12","open":50.36,"high":50.42,"low":50.36,"close":50.41,"volume":2708305,"rsi_14":62.3,"sma_20":52.65,"sma_60":52.48,"sma_120":52.32},{"date":"2025-08-13","open":50.5,"high":50.51,"low":50.47,"close":50.51,"volume":3357950,"rsi_14":71.01,"sma_20":52.67,"sma_60":52.49,"sma_120":52.32},{"date":"2025-08-14","open":50.46,"high":50.47,"low":50.43,"close":50.44,"volume":3240848,"rsi_14":61.11,"sma_20":52.69,"sma_60":52.49,"sma_120":52.33},{"date":"2025-08-15","open":50.47,"high":50.49,"low":50.43,"close":50.44,"volume":2479629,"rsi_14":62.86,"sma_20":52.7,"sma_60":52.5,"sma_120":52.33},{"date":"2025-08-18","open":50.47,"high":50.47,"low":50.42,"close":50.45,"volume":2084033,"rsi_14":58.73,"sma_20":52.71,"sma_60":52.51,"sma_120":52.34},{"date":"2025-08-19","open":50.45,"high":50.48,"low":50.45,"close":50.47,"volume":1931736,"rsi_14":67.8,"sma_20":52.71,"sma_60":52.52,"sma_120":52.34},{"date":"2025-08-20","open":50.47,"high":50.5,"low":50.46,"close":50.47,"volume":2887177,"rsi_14":67.24,"sma_20":52.73,"sma_60":52.53,"sma_120":52.35},{"date":"2025-08-21","open":50.46,"high":50.46,"low":50.39,"close":50.4,"volume":1234243,"rsi_14":52.63,"sma_20":52.73,"sma_60":52.54,"sma_120":52.35},{"date":"2025-08-22","open":50.44,"high":50.6,"low":50.43,"close":50.58,"volume":1534292,"rsi_14":63.01,"sma_20":52.75,"sma_60":52.55,"sma_120":52.36},{"date":"2025-08-25","open":50.53,"high":50.55,"low":50.51,"close":50.52,"volume":9948650,"rsi_14":60.53,"sma_20":52.76,"sma_60":52.56,"sma_120":52.36},{"date":"2025-08-26","open":50.56,"high":50.59,"low":50.55,"close":50.58,"volume":1654905,"rsi_14":61.54,"sma_20":52.77,"sma_60":52.57,"sma_120":52.37},{"date":"2025-08-27","open":50.58,"high":50.65,"low":50.57,"close":50.65,"volume":2885300,"rsi_14":67.07,"sma_20":52.79,"sma_60":52.58,"sma_120":52.38},{"date":"2025-08-28","open":50.61,"high":50.64,"low":50.61,"close":50.63,"volume":2532935,"rsi_14":69.62,"sma_20":52.81,"sma_60":52.59,"sma_120":52.39},{"date":"2025-08-29","open":50.63,"high":50.65,"low":50.61,"close":50.63,"volume":3015891,"rsi_14":68.42,"sma_20":52.83,"sma_60":52.6,"sma_120":52.39},{"date":"2025-09-02","open":50.57,"high":50.61,"low":50.56,"close":50.6,"volume":1122262,"rsi_14":50.0,"sma_20":52.83,"sma_60":52.61,"sma_120":52.4},{"date":"2025-09-03","open":50.61,"high":50.68,"low":50.59,"close":50.67,"volume":1269105,"rsi_14":47.78,"sma_20":52.83,"sma_60":52.62,"sma_120":52.4},{"date":"2025-09-04","open":50.72,"high":50.77,"low":50.7,"close":50.76,"volume":2483608,"rsi_14":57.14,"sma_20":52.84,"sma_60":52.64,"sma_120":52.41},{"date":"2025-09-05","open":50.89,"high":50.91,"low":50.82,"close":50.83,"volume":1390410,"rsi_14":60.61,"sma_20":52.85,"sma_60":52.65,"sma_120":52.42},{"date":"2025-09-08","open":50.88,"high":50.89,"low":50.84,"close":50.84,"volume":1484738,"rsi_14":60.61,"sma_20":52.87,"sma_60":52.66,"sma_120":52.43},{"date":"2025-09-09","open":50.86,"high":50.88,"low":50.81,"close":50.82,"volume":2368325,"rsi_14":58.16,"sma_20":52.88,"sma_60":52.67,"sma_120":52.43},{"date":"2025-09-10","open":50.86,"high":50.88,"low":50.83,"close":50.84,"volume":3024014,"rsi_14":59.0,"sma_20":52.9,"sma_60":52.68,"sma_120":52.44},{"date":"2025-09-11","open":50.88,"high":50.92,"low":50.87,"close":50.88,"volume":3614103,"rsi_14":65.63,"sma_20":52.91,"sma_60":52.7,"sma_120":52.45},{"date":"2025-09-12","open":50.88,"high":50.88,"low":50.83,"close":50.88,"volume":2150111,"rsi_14":57.14,"sma_20":52.92,"sma_60":52.71,"sma_120":52.45},{"date":"2025-09-15","open":50.91,"high":50.93,"low":50.91,"close":50.91,"volume":1506420,"rsi_14":63.51,"sma_20":52.93,"sma_60":52.72,"sma_120":52.46},{"date":"2025-09-16","open":50.94,"high":50.95,"low":50.92,"close":50.94,"volume":2097671,"rsi_14":61.97,"sma_20":52.95,"sma_60":52.73,"sma_120":52.47},{"date":"2025-09-17","open":50.94,"high":50.99,"low":50.86,"close":50.9,"volume":2241285,"rsi_14":54.41,"sma_20":52.96,"sma_60":52.74,"sma_120":52.48},{"date":"2025-09-18","open":50.88,"high":50.89,"low":50.84,"close":50.88,"volume":2327721,"rsi_14":54.41,"sma_20":52.97,"sma_60":52.75,"sma_120":52.48},{"date":"2025-09-19","open":50.89,"high":50.91,"low":50.87,"close":50.91,"volume":1686632,"rsi_14":56.34,"sma_20":52.99,"sma_60":52.75,"sma_120":52.49},{"date":"2025-09-22","open":50.91,"high":50.92,"low":50.85,"close":50.85,"volume":2505673,"rsi_14":74.07,"sma_20":52.99,"sma_60":52.76,"sma_120":52.49},{"date":"2025-09-23","open":50.89,"high":50.91,"low":50.86,"close":50.88,"volume":1723819,"rsi_14":72.0,"sma_20":53.0,"sma_60":52.77,"sma_120":52.5},{"date":"2025-09-24","open":50.89,"high":50.89,"low":50.83,"close":50.85,"volume":1596721,"rsi_14":61.36,"sma_20":53.0,"sma_60":52.77,"sma_120":52.51},{"date":"2025-09-25","open":50.8,"high":50.8,"low":50.73,"close":50.77,"volume":1772189,"rsi_14":42.22,"sma_20":53.0,"sma_60":52.78,"sma_120":52.51},{"date":"2025-09-26","open":50.8,"high":50.81,"low":50.77,"close":50.81,"volume":2223241,"rsi_14":46.94,"sma_20":53.0,"sma_60":52.78,"sma_120":52.52},{"date":"2025-09-29","open":50.82,"high":50.86,"low":50.82,"close":50.84,"volume":1681042,"rsi_14":52.0,"sma_20":53.0,"sma_60":52.79,"sma_120":52.53},{"date":"2025-09-30","open":50.86,"high":50.89,"low":50.86,"close":50.86,"volume":1930017,"rsi_14":52.0,"sma_20":53.01,"sma_60":52.8,"sma_120":52.54},{"date":"2025-10-01","open":50.95,"high":50.98,"low":50.91,"close":50.97,"volume":2918840,"rsi_14":40.0,"sma_20":53.02,"sma_60":52.81,"sma_120":52.54},{"date":"2025-10-02","open":50.95,"high":50.98,"low":50.93,"close":50.98,"volume":3527178,"rsi_14":41.07,"sma_20":53.02,"sma_60":52.82,"sma_120":52.55},{"date":"2025-10-03","open":50.99,"high":50.99,"low":50.94,"close":50.95,"volume":1313331,"rsi_14":35.71,"sma_20":53.02,"sma_60":52.83,"sma_120":52.56},{"date":"2025-10-06","open":50.93,"high":50.95,"low":50.91,"close":50.91,"volume":1691104,"rsi_14":29.82,"sma_20":53.01,"sma_60":52.83,"sma_120":52.57},{"date":"2025-10-07","open":50.94,"high":50.98,"low":50.92,"close":50.97,"volume":1708738,"rsi_14":38.98,"sma_20":53.01,"sma_60":52.84,"sma_120":52.58},{"date":"2025-10-08","open":50.97,"high":50.99,"low":50.93,"close":50.93,"volume":2367199,"rsi_14":37.7,"sma_20":53.0,"sma_60":52.85,"sma_120":52.59},{"date":"2025-10-09","open":50.93,"high":50.93,"low":50.89,"close":50.91,"volume":2406077,"rsi_14":33.33,"sma_20":52.99,"sma_60":52.86,"sma_120":52.59},{"date":"2025-10-10","open":50.98,"high":50.99,"low":50.93,"close":50.96,"volume":2291703,"rsi_14":42.37,"sma_20":52.99,"sma_60":52.86,"sma_120":52.6},{"date":"2025-10-13","open":51.0,"high":51.04,"low":50.97,"close":51.04,"volume":955680,"rsi_14":47.69,"sma_20":52.99,"sma_60":52.87,"sma_120":52.61},{"date":"2025-10-14","open":50.98,"high":51.09,"low":50.98,"close":51.07,"volume":2292177,"rsi_14":52.31,"sma_20":52.98,"sma_60":52.88,"sma_120":52.62},{"date":"2025-10-15","open":51.1,"high":51.11,"low":51.04,"close":51.08,"volume":3488862,"rsi_14":61.4,"sma_20":52.98,"sma_60":52.89,"sma_120":52.62},{"date":"2025-10-16","open":51.07,"high":51.16,"low":51.06,"close":51.15,"volume":2506127,"rsi_14":62.71,"sma_20":52.99,"sma_60":52.89,"sma_120":52.63},{"date":"2025-10-17","open":51.14,"high":51.14,"low":51.1,"close":51.1,"volume":3901466,"rsi_14":55.74,"sma_20":52.99,"sma_60":52.9,"sma_120":52.64},{"date":"2025-10-20","open":51.14,"high":51.16,"low":51.12,"close":51.14,"volume":2239473,"rsi_14":57.14,"sma_20":52.99,"sma_60":52.91,"sma_120":52.64},{"date":"2025-10-21","open":51.19,"high":51.19,"low":51.15,"close":51.16,"volume":3287668,"rsi_14":67.86,"sma_20":53.0,"sma_60":52.92,"sma_120":52.65},{"date":"2025-10-22","open":51.16,"high":51.17,"low":51.13,"close":51.16,"volume":1656989,"rsi_14":67.27,"sma_20":53.0,"sma_60":52.93,"sma_120":52.65},{"date":"2025-10-23","open":51.16,"high":51.17,"low":51.12,"close":51.13,"volume":7673365,"rsi_14":67.27,"sma_20":53.01,"sma_60":52.94,"sma_120":52.66},{"date":"2025-10-24","open":51.19,"high":51.19,"low":51.13,"close":51.18,"volume":1208424,"rsi_14":75.0,"sma_20":53.02,"sma_60":52.94,"sma_120":52.67},{"date":"2025-10-27","open":51.18,"high":51.19,"low":51.14,"close":51.18,"volume":9488036,"rsi_14":72.0,"sma_20":53.03,"sma_60":52.95,"sma_120":52.68},{"date":"2025-10-28","open":51.18,"high":51.2,"low":51.15,"close":51.2,"volume":2063324,"rsi_14":79.17,"sma_20":53.03,"sma_60":52.96,"sma_120":52.69},{"date":"2025-10-29","open":51.2,"high":51.2,"low":51.06,"close":51.07,"volume":2265024,"rsi_14":64.41,"sma_20":53.04,"sma_60":52.96,"sma_120":52.69},{"date":"2025-10-30","open":51.02,"high":51.08,"low":51.01,"close":51.04,"volume":1830072,"rsi_14":57.89,"sma_20":53.04,"sma_60":52.97,"sma_120":52.7},{"date":"2025-10-31","open":51.06,"high":51.09,"low":51.03,"close":51.03,"volume":5267359,"rsi_14":48.98,"sma_20":53.05,"sma_60":52.97,"sma_120":52.71},{"date":"2025-11-03","open":51.03,"high":51.03,"low":51.0,"close":51.02,"volume":3249926,"rsi_14":31.34,"sma_20":53.04,"sma_60":52.98,"sma_120":52.72},{"date":"2025-11-04","open":51.01,"high":51.09,"low":51.01,"close":51.03,"volume":1835816,"rsi_14":31.34,"sma_20":53.04,"sma_60":52.98,"sma_120":52.72},{"date":"2025-11-05","open":51.06,"high":51.06,"low":50.98,"close":50.98,"volume":2827818,"rsi_14":21.54,"sma_20":53.03,"sma_60":52.98,"sma_120":52.73},{"date":"2025-11-06","open":51.07,"high":51.09,"low":51.05,"close":51.08,"volume":2984059,"rsi_14":34.29,"sma_20":53.03,"sma_60":52.98,"sma_120":52.73},{"date":"2025-11-07","open":51.07,"high":51.12,"low":51.07,"close":51.09,"volume":6577202,"rsi_14":31.34,"sma_20":53.03,"sma_60":52.98,"sma_120":52.74},{"date":"2025-11-10","open":51.09,"high":51.11,"low":51.07,"close":51.07,"volume":4300236,"rsi_14":28.36,"sma_20":53.02,"sma_60":52.98,"sma_120":52.74},{"date":"2025-11-11","open":51.13,"high":51.18,"low":51.11,"close":51.16,"volume":1244792,"rsi_14":36.84,"sma_20":53.01,"sma_60":52.98,"sma_120":52.75},{"date":"2025-11-12","open":51.15,"high":51.15,"low":51.11,"close":51.13,"volume":2308907,"rsi_14":36.84,"sma_20":53.01,"sma_60":52.98,"sma_120":52.75},{"date":"2025-11-13","open":51.08,"high":51.11,"low":51.06,"close":51.07,"volume":1752613,"rsi_14":29.87,"sma_20":52.99,"sma_60":52.98,"sma_120":52.76},{"date":"2025-11-14","open":51.11,"high":51.11,"low":51.04,"close":51.04,"volume":2398325,"rsi_14":28.75,"sma_20":52.98,"sma_60":52.98,"sma_120":52.76},{"date":"2025-11-17","open":51.06,"high":51.09,"low":51.05,"close":51.06,"volume":1855345,"rsi_14":28.75,"sma_20":52.96,"sma_60":52.98,"sma_120":52.77},{"date":"2025-11-18","open":51.12,"high":51.14,"low":51.08,"close":51.09,"volume":4172521,"rsi_14":37.14,"sma_20":52.95,"sma_60":52.98,"sma_120":52.77},{"date":"2025-11-19","open":51.14,"high":51.15,"low":51.08,"close":51.1,"volume":1694013,"rsi_14":39.71,"sma_20":52.94,"sma_60":52.98,"sma_120":52.77},{"date":"2025-11-20","open":51.14,"high":51.17,"low":51.11,"close":51.12,"volume":2495747,"rsi_14":42.03,"sma_20":52.93,"sma_60":52.98,"sma_120":52.78},{"date":"2025-11-21","open":51.21,"high":51.22,"low":51.16,"close":51.21,"volume":3765771,"rsi_14":66.67,"sma_20":52.92,"sma_60":52.98,"sma_120":52.79},{"date":"2025-11-24","open":51.23,"high":51.25,"low":51.21,"close":51.22,"volume":3452565,"rsi_14":67.24,"sma_20":52.91,"sma_60":52.98,"sma_120":52.79},{"date":"2025-11-25","open":51.25,"high":51.34,"low":51.25,"close":51.31,"volume":2623508,"rsi_14":77.42,"sma_20":52.91,"sma_60":52.99,"sma_120":52.8},{"date":"2025-11-26","open":51.31,"high":51.35,"low":51.28,"close":51.34,"volume":1521100,"rsi_14":74.55,"sma_20":52.91,"sma_60":52.99,"sma_120":52.81},{"date":"2025-11-28","open":51.35,"high":51.36,"low":51.3,"close":51.32,"volume":1180814,"rsi_14":71.43,"sma_20":52.92,"sma_60":52.99,"sma_120":52.82},{"date":"2025-12-01","open":51.27,"high":51.28,"low":51.25,"close":51.27,"volume":1367479,"rsi_14":50.0,"sma_20":52.91,"sma_60":52.99,"sma_120":52.82},{"date":"2025-12-02","open":51.28,"high":51.31,"low":51.27,"close":51.29,"volume":2392601,"rsi_14":45.21,"sma_20":52.91,"sma_60":52.99,"sma_120":52.83},{"date":"2025-12-03","open":51.33,"high":51.35,"low":51.31,"close":51.35,"volume":2264815,"rsi_14":51.32,"sma_20":52.92,"sma_60":52.99,"sma_120":52.83},{"date":"2025-12-04","open":51.33,"high":51.33,"low":51.29,"close":51.3,"volume":4334421,"rsi_14":52.0,"sma_20":52.92,"sma_60":52.99,"sma_120":52.83},{"date":"2025-12-05","open":51.32,"high":51.33,"low":51.26,"close":51.28,"volume":1586113,"rsi_14":52.7,"sma_20":52.92,"sma_60":52.98,"sma_120":52.84},{"date":"2025-12-08","open":51.29,"high":51.29,"low":51.22,"close":51.25,"volume":1984848,"rsi_14":49.33,"sma_20":52.92,"sma_60":52.98,"sma_120":52.84},{"date":"2025-12-09","open":51.27,"high":51.28,"low":51.2,"close":51.22,"volume":2073182,"rsi_14":45.33,"sma_20":52.92,"sma_60":52.97,"sma_120":52.85},{"date":"2025-12-10","open":51.21,"high":51.34,"low":51.2,"close":51.34,"volume":2431115,"rsi_14":52.33,"sma_20":52.92,"sma_60":52.97,"sma_120":52.85},{"date":"2025-12-11","open":51.35,"high":51.38,"low":51.32,"close":51.34,"volume":2569423,"rsi_14":51.19,"sma_20":52.92,"sma_60":52.97,"sma_120":52.85},{"date":"2025-12-12","open":51.3,"high":51.32,"low":51.29,"close":51.29,"volume":1374720,"rsi_14":42.5,"sma_20":52.92,"sma_60":52.97,"sma_120":52.86},{"date":"2025-12-15","open":51.35,"high":51.37,"low":51.31,"close":51.34,"volume":5100957,"rsi_14":44.58,"sma_20":52.92,"sma_60":52.96,"sma_120":52.86},{"date":"2025-12-16","open":51.34,"high":51.39,"low":51.33,"close":51.38,"volume":2711479,"rsi_14":41.77,"sma_20":52.93,"sma_60":52.96,"sma_120":52.86},{"date":"2025-12-17","open":51.36,"high":51.38,"low":51.35,"close":51.36,"volume":5034540,"rsi_14":38.46,"sma_20":52.93,"sma_60":52.96,"sma_120":52.86},{"date":"2025-12-18","open":51.43,"high":51.45,"low":51.4,"close":51.43,"volume":6243965,"rsi_14":44.58,"sma_20":52.94,"sma_60":52.96,"sma_120":52.86},{"date":"2025-12-19","open":51.42,"high":51.42,"low":51.4,"close":51.41,"volume":2180820,"rsi_14":46.84,"sma_20":52.94,"sma_60":52.96,"sma_120":52.87},{"date":"2025-12-22","open":51.41,"high":51.43,"low":51.39,"close":51.4,"volume":2552585,"rsi_14":44.87,"sma_20":52.93,"sma_60":52.95,"sma_120":52.87},{"date":"2025-12-23","open":51.36,"high":51.4,"low":51.35,"close":51.39,"volume":1841071,"rsi_14":39.19,"sma_20":52.91,"sma_60":52.95,"sma_120":52.87},{"date":"2025-12-24","open":51.42,"high":51.46,"low":51.4,"close":51.46,"volume":1248584,"rsi_14":48.05,"sma_20":52.9,"sma_60":52.95,"sma_120":52.88},{"date":"2025-12-26","open":51.5,"high":51.51,"low":51.47,"close":51.51,"volume":2622638,"rsi_14":52.5,"sma_20":52.89,"sma_60":52.95,"sma_120":52.88},{"date":"2025-12-29","open":51.51,"high":51.54,"low":51.49,"close":51.54,"volume":1486553,"rsi_14":56.25,"sma_20":52.88,"sma_60":52.95,"sma_120":52.88},{"date":"2025-12-30","open":51.52,"high":51.56,"low":51.5,"close":51.54,"volume":2999770,"rsi_14":58.44,"sma_20":52.89,"sma_60":52.95,"sma_120":52.89},{"date":"2025-12-31","open":51.52,"high":51.54,"low":51.47,"close":51.49,"volume":2377601,"rsi_14":47.14,"sma_20":52.89,"sma_60":52.95,"sma_120":52.89},{"date":"2026-01-02","open":51.5,"high":51.53,"low":51.48,"close":51.5,"volume":2282148,"rsi_14":47.89,"sma_20":52.88,"sma_60":52.95,"sma_120":52.89},{"date":"2026-01-05","open":51.55,"high":51.56,"low":51.52,"close":51.55,"volume":3161097,"rsi_14":54.93,"sma_20":52.89,"sma_60":52.95,"sma_120":52.9},{"date":"2026-01-06","open":51.55,"high":51.56,"low":51.52,"close":51.55,"volume":8930437,"rsi_14":51.52,"sma_20":52.89,"sma_60":52.95,"sma_120":52.9},{"date":"2026-01-07","open":51.59,"high":51.59,"low":51.54,"close":51.54,"volume":4851474,"rsi_14":46.77,"sma_20":52.9,"sma_60":52.95,"sma_120":52.91},{"date":"2026-01-08","open":51.53,"high":51.55,"low":51.51,"close":51.52,"volume":3999582,"rsi_14":46.77,"sma_20":52.9,"sma_60":52.95,"sma_120":52.91},{"date":"2026-01-09","open":51.53,"high":51.55,"low":51.5,"close":51.52,"volume":4469055,"rsi_14":40.0,"sma_20":52.9,"sma_60":52.94,"sma_120":52.91},{"date":"2026-01-12","open":51.5,"high":51.53,"low":51.49,"close":51.51,"volume":10260660,"rsi_14":64.71,"sma_20":52.9,"sma_60":52.94,"sma_120":52.91},{"date":"2026-01-13","open":51.55,"high":51.57,"low":51.53,"close":51.57,"volume":3047613,"rsi_14":71.79,"sma_20":52.9,"sma_60":52.94,"sma_120":52.92},{"date":"2026-01-14","open":51.58,"high":51.6,"low":51.57,"close":51.58,"volume":7362563,"rsi_14":76.32,"sma_20":52.91,"sma_60":52.94,"sma_120":52.92},{"date":"2026-01-15","open":51.58,"high":51.58,"low":51.54,"close":51.55,"volume":2648313,"rsi_14":63.64,"sma_20":52.91,"sma_60":52.93,"sma_120":52.92},{"date":"2026-01-16","open":51.56,"high":51.57,"low":51.5,"close":51.53,"volume":3431935,"rsi_14":53.33,"sma_20":52.9,"sma_60":52.93,"sma_120":52.92},{"date":"2026-01-20","open":51.49,"high":51.52,"low":51.48,"close":51.49,"volume":4530706,"rsi_14":41.94,"sma_20":52.9,"sma_60":52.93,"sma_120":52.93},{"date":"2026-01-21","open":51.52,"high":51.57,"low":51.52,"close":51.56,"volume":2644518,"rsi_14":52.63,"sma_20":52.9,"sma_60":52.92,"sma_120":52.93},{"date":"2026-01-22","open":51.54,"high":51.56,"low":51.53,"close":51.56,"volume":4922955,"rsi_14":60.61,"sma_20":52.91,"sma_60":52.92,"sma_120":52.93},{"date":"2026-01-23","open":51.55,"high":51.6,"low":51.54,"close":51.59,"volume":3384900,"rsi_14":62.86,"sma_20":52.92,"sma_60":52.92,"sma_120":52.93},{"date":"2026-01-26","open":51.59,"high":51.62,"low":51.59,"close":51.6,"volume":3145500,"rsi_14":58.06,"sma_20":52.93,"sma_60":52.91,"sma_120":52.94},{"date":"2026-01-27","open":51.61,"high":51.65,"low":51.6,"close":51.63,"volume":6324400,"rsi_14":61.76,"sma_20":52.94,"sma_60":52.91,"sma_120":52.94},{"date":"2026-01-28","open":51.65,"high":51.65,"low":51.6,"close":51.64,"volume":2489600,"rsi_14":64.71,"sma_20":52.94,"sma_60":52.91,"sma_120":52.94},{"date":"2026-01-29","open":51.64,"high":51.68,"low":51.62,"close":51.66,"volume":3080100,"rsi_14":70.59,"sma_20":52.95,"sma_60":52.91,"sma_120":52.94},{"date":"2026-01-30","open":51.67,"high":51.73,"low":51.67,"close":51.72,"volume":11354400,"rsi_14":75.0,"sma_20":52.96,"sma_60":52.92,"sma_120":52.95},{"date":"2026-02-02","open":51.72,"high":51.72,"low":51.66,"close":51.67,"volume":3090400,"rsi_14":46.88,"sma_20":52.96,"sma_60":52.92,"sma_120":52.95},{"date":"2026-02-03","open":51.65,"high":51.68,"low":51.64,"close":51.67,"volume":5346300,"rsi_14":41.38,"sma_20":52.95,"sma_60":52.92,"sma_120":52.95},{"date":"2026-02-04","open":51.65,"high":51.68,"low":51.64,"close":51.67,"volume":2672600,"rsi_14":40.35,"sma_20":52.95,"sma_60":52.92,"sma_120":52.95},{"date":"2026-02-05","open":51.73,"high":51.79,"low":51.71,"close":51.79,"volume":3442700,"rsi_14":53.73,"sma_20":52.95,"sma_60":52.92,"sma_120":52.95},{"date":"2026-02-06","open":51.78,"high":51.8,"low":51.74,"close":51.78,"volume":4721700,"rsi_14":54.55,"sma_20":52.96,"sma_60":52.93,"sma_120":52.95},{"date":"2026-02-09","open":51.78,"high":51.81,"low":51.77,"close":51.79,"volume":3185400,"rsi_14":58.73,"sma_20":52.96,"sma_60":52.93,"sma_120":52.95},{"date":"2026-02-10","open":51.83,"high":51.85,"low":51.82,"close":51.83,"volume":2078230,"rsi_14":67.5,"sma_20":52.93,"sma_60":52.92,"sma_120":52.93},{"date":"2026-02-11","open":51.78,"high":51.81,"low":51.76,"close":51.79,"volume":2522495,"rsi_14":56.41,"sma_20":52.93,"sma_60":52.91,"sma_120":52.94},{"date":"2026-02-12","open":51.81,"high":51.86,"low":51.8,"close":51.85,"volume":2384132,"rsi_14":62.22,"sma_20":52.94,"sma_60":52.91,"sma_120":52.94},{"date":"2026-02-13","open":51.92,"high":51.94,"low":51.9,"close":51.93,"volume":2773525,"rsi_14":69.23,"sma_20":52.95,"sma_60":52.92,"sma_120":52.94},{"date":"2026-02-17","open":51.92,"high":51.93,"low":51.9,"close":51.92,"volume":2832063,"rsi_14":70.59,"sma_20":52.96,"sma_60":52.92,"sma_120":52.95},{"date":"2026-02-18","open":51.91,"high":51.93,"low":51.9,"close":51.91,"volume":2525000,"rsi_14":55.56,"sma_20":53.0,"sma_60":52.95,"sma_120":52.96},{"date":"2026-02-19","open":51.9,"high":51.93,"low":51.89,"close":51.93,"volume":2893100,"rsi_14":55.56,"sma_20":53.01,"sma_60":52.95,"sma_120":52.97},{"date":"2026-02-20","open":51.94,"high":51.95,"low":51.91,"close":51.93,"volume":1776508,"rsi_14":71.15,"sma_20":52.97,"sma_60":52.92,"sma_120":52.95},{"date":"2026-02-23","open":51.95,"high":52.0,"low":51.93,"close":51.99,"volume":1635800,"rsi_14":85.11,"sma_20":53.03,"sma_60":52.96,"sma_120":52.97},{"date":"2026-02-24","open":51.95,"high":51.98,"low":51.93,"close":51.97,"volume":2124633,"rsi_14":74.55,"sma_20":52.99,"sma_60":52.93,"sma_120":52.95},{"date":"2026-02-25","open":51.95,"high":51.98,"low":51.94,"close":51.97,"volume":2758909,"rsi_14":71.43,"sma_20":53.0,"sma_60":52.94,"sma_120":52.96},{"date":"2026-02-26","open":51.95,"high":51.99,"low":51.94,"close":51.99,"volume":1719558,"rsi_14":72.0,"sma_20":53.01,"sma_60":52.94,"sma_120":52.96},{"date":"2026-02-27","open":52.02,"high":52.05,"low":52.0,"close":52.03,"volume":3378459,"rsi_14":78.43,"sma_20":53.02,"sma_60":52.95,"sma_120":52.96},{"date":"2026-03-02","open":51.97,"high":51.97,"low":51.89,"close":51.92,"volume":4043322,"rsi_14":50.0,"sma_20":53.03,"sma_60":52.95,"sma_120":52.96},{"date":"2026-03-03","open":51.81,"high":51.95,"low":51.79,"close":51.91,"volume":5281844,"rsi_14":51.95,"sma_20":53.03,"sma_60":52.95,"sma_120":52.96},{"date":"2026-03-04","open":51.94,"high":51.94,"low":51.87,"close":51.87,"volume":3324058,"rsi_14":44.59,"sma_20":53.02,"sma_60":52.95,"sma_120":52.96},{"date":"2026-03-05","open":51.84,"high":51.85,"low":51.79,"close":51.83,"volume":2058243,"rsi_14":42.31,"sma_20":53.02,"sma_60":52.95,"sma_120":52.96},{"date":"2026-03-06","open":51.78,"high":51.87,"low":51.75,"close":51.8,"volume":3178220,"rsi_14":34.25,"sma_20":53.01,"sma_60":52.95,"sma_120":52.97},{"date":"2026-03-09","open":51.77,"high":51.87,"low":51.74,"close":51.85,"volume":2872824,"rsi_14":40.54,"sma_20":53.0,"sma_60":52.95,"sma_120":52.96},{"date":"2026-03-10","open":51.8,"high":51.89,"low":51.79,"close":51.81,"volume":3954702,"rsi_14":33.33,"sma_20":53.0,"sma_60":52.95,"sma_120":52.96},{"date":"2026-03-11","open":51.77,"high":51.77,"low":51.68,"close":51.71,"volume":3476272,"rsi_14":21.62,"sma_20":52.99,"sma_60":52.94,"sma_120":52.96},{"date":"2026-03-12","open":51.64,"high":51.64,"low":51.47,"close":51.51,"volume":4547636,"rsi_14":17.02,"sma_20":52.97,"sma_60":52.94,"sma_120":52.96},{"date":"2026-03-13","open":51.58,"high":51.61,"low":51.45,"close":51.47,"volume":4773178,"rsi_14":15.46,"sma_20":52.94,"sma_60":52.93,"sma_120":52.95},{"date":"2026-03-16","open":51.59,"high":51.6,"low":51.52,"close":51.55,"volume":8359072,"rsi_14":19.61,"sma_20":52.92,"sma_60":52.92,"sma_120":52.95},{"date":"2026-03-17","open":51.6,"high":51.64,"low":51.59,"close":51.64,"volume":7290276,"rsi_14":26.13,"sma_20":52.9,"sma_60":52.91,"sma_120":52.95},{"date":"2026-03-18","open":51.6,"high":51.62,"low":51.49,"close":51.5,"volume":6594407,"rsi_14":21.77,"sma_20":52.87,"sma_60":52.9,"sma_120":52.95},{"date":"2026-03-19","open":51.4,"high":51.58,"low":51.36,"close":51.54,"volume":5843178,"rsi_14":22.4,"sma_20":52.84,"sma_60":52.89,"sma_120":52.94},{"date":"2026-03-20","open":51.46,"high":51.47,"low":51.34,"close":51.34,"volume":7826418,"rsi_14":24.35,"sma_20":52.8,"sma_60":52.88,"sma_120":52.94},{"date":"2026-03-23","open":51.39,"high":51.53,"low":51.37,"close":51.47,"volume":7189634,"rsi_14":32.28,"sma_20":52.77,"sma_60":52.88,"sma_120":52.93},{"date":"2026-03-24","open":51.37,"high":51.47,"low":51.35,"close":51.39,"volume":4844911,"rsi_14":31.3,"sma_20":52.73,"sma_60":52.87,"sma_120":52.93},{"date":"2026-03-25","open":51.48,"high":51.51,"low":51.44,"close":51.46,"volume":4351760,"rsi_14":35.82,"sma_20":52.7,"sma_60":52.86,"sma_120":52.92},{"date":"2026-03-26","open":51.38,"high":51.43,"low":51.26,"close":51.27,"volume":6323557,"rsi_14":32.0,"sma_20":52.65,"sma_60":52.85,"sma_120":52.92},{"date":"2026-03-27","open":51.26,"high":51.35,"low":51.25,"close":51.32,"volume":4550701,"rsi_14":32.0,"sma_20":52.6,"sma_60":52.84,"sma_120":52.91},{"date":"2026-03-30","open":51.44,"high":51.49,"low":51.42,"close":51.43,"volume":4112666,"rsi_14":37.58,"sma_20":52.58,"sma_60":52.84,"sma_120":52.9},{"date":"2026-03-31","open":51.54,"high":51.61,"low":51.52,"close":51.56,"volume":5445736,"rsi_14":45.34,"sma_20":52.56,"sma_60":52.83,"sma_120":52.9},{"date":"2026-04-01","open":51.58,"high":51.63,"low":51.57,"close":51.62,"volume":4700696,"rsi_14":47.1,"sma_20":52.54,"sma_60":52.82,"sma_120":52.89},{"date":"2026-04-02","open":51.56,"high":51.7,"low":51.56,"close":51.66,"volume":5082255,"rsi_14":49.68,"sma_20":52.52,"sma_60":52.81,"sma_120":52.89},{"date":"2026-04-06","open":51.58,"high":51.64,"low":51.57,"close":51.6,"volume":2839428,"rsi_14":44.74,"sma_20":52.5,"sma_60":52.8,"sma_120":52.88},{"date":"2026-04-07","open":51.62,"high":51.68,"low":51.52,"close":51.67,"volume":2754751,"rsi_14":44.0,"sma_20":52.48,"sma_60":52.8,"sma_120":52.88},{"date":"2026-04-08","open":51.8,"high":51.82,"low":51.72,"close":51.75,"volume":2928258,"rsi_14":51.75,"sma_20":52.47,"sma_60":52.79,"sma_120":52.87},{"date":"2026-04-09","open":51.71,"high":51.82,"low":51.71,"close":51.78,"volume":4315843,"rsi_14":51.06,"sma_20":52.46,"sma_60":52.78,"sma_120":52.87},{"date":"2026-04-10","open":51.77,"high":51.79,"low":51.72,"close":51.73,"volume":2003241,"rsi_14":57.6,"sma_20":52.46,"sma_60":52.78,"sma_120":52.87},{"date":"2026-04-13","open":51.72,"high":51.8,"low":51.72,"close":51.8,"volume":1492974,"rsi_14":55.83,"sma_20":52.47,"sma_60":52.77,"sma_120":52.86},{"date":"2026-04-14","open":51.81,"high":51.87,"low":51.8,"close":51.87,"volume":1254880,"rsi_14":62.18,"sma_20":52.47,"sma_60":52.77,"sma_120":52.86},{"date":"2026-04-15","open":51.85,"high":51.86,"low":51.82,"close":51.85,"volume":2425263,"rsi_14":58.77,"sma_20":52.47,"sma_60":52.77,"sma_120":52.86},{"date":"2026-04-16","open":51.86,"high":51.87,"low":51.79,"close":51.8,"volume":2304856,"rsi_14":67.0,"sma_20":52.48,"sma_60":52.76,"sma_120":52.86},{"date":"2026-04-17","open":51.94,"high":51.97,"low":51.91,"close":51.91,"volume":4484249,"rsi_14":68.87,"sma_20":52.49,"sma_60":52.76,"sma_120":52.85},{"date":"2026-04-20","open":51.93,"high":51.94,"low":51.9,"close":51.93,"volume":1889895,"rsi_14":65.98,"sma_20":52.51,"sma_60":52.76,"sma_120":52.85},{"date":"2026-04-21","open":51.9,"high":51.91,"low":51.83,"close":51.84,"volume":3354244,"rsi_14":54.35,"sma_20":52.52,"sma_60":52.75,"sma_120":52.85},{"date":"2026-04-22","open":51.89,"high":51.9,"low":51.85,"close":51.85,"volume":1457498,"rsi_14":65.38,"sma_20":52.53,"sma_60":52.75,"sma_120":52.85},{"date":"2026-04-23","open":51.88,"high":51.89,"low":51.78,"close":51.81,"volume":1268975,"rsi_14":60.26,"sma_20":52.54,"sma_60":52.74,"sma_120":52.85},{"date":"2026-04-24","open":51.84,"high":51.91,"low":51.81,"close":51.87,"volume":3769696,"rsi_14":67.95,"sma_20":52.56,"sma_60":52.74,"sma_120":52.84},{"date":"2026-04-27","open":51.87,"high":51.89,"low":51.82,"close":51.85,"volume":2664920,"rsi_14":63.01,"sma_20":52.58,"sma_60":52.73,"sma_120":52.84},{"date":"2026-04-28","open":51.82,"high":51.83,"low":51.79,"close":51.81,"volume":5078705,"rsi_14":55.07,"sma_20":52.58,"sma_60":52.73,"sma_120":52.84},{"date":"2026-04-29","open":51.78,"high":51.78,"low":51.69,"close":51.7,"volume":3350371,"rsi_14":44.87,"sma_20":52.58,"sma_60":52.72,"sma_120":52.83},{"date":"2026-04-30","open":51.78,"high":51.8,"low":51.75,"close":51.79,"volume":9785179,"rsi_14":54.22,"sma_20":52.59,"sma_60":52.72,"sma_120":52.83},{"date":"2026-05-01","open":51.78,"high":51.87,"low":51.77,"close":51.78,"volume":1276991,"rsi_14":38.54,"sma_20":52.59,"sma_60":52.71,"sma_120":52.82},{"date":"2026-05-04","open":51.76,"high":51.78,"low":51.67,"close":51.72,"volume":2083998,"rsi_14":31.58,"sma_20":52.58,"sma_60":52.7,"sma_120":52.82},{"date":"2026-05-05","open":51.76,"high":51.81,"low":51.75,"close":51.76,"volume":5949552,"rsi_14":35.05,"sma_20":52.58,"sma_60":52.69,"sma_120":52.81},{"date":"2026-05-06","open":51.87,"high":51.9,"low":51.85,"close":51.87,"volume":2748425,"rsi_14":43.69,"sma_20":52.57,"sma_60":52.68,"sma_120":52.8},{"date":"2026-05-07","open":51.93,"high":51.95,"low":51.79,"close":51.82,"volume":4096784,"rsi_14":35.05,"sma_20":52.57,"sma_60":52.67,"sma_120":52.8},{"date":"2026-05-08","open":51.88,"high":51.9,"low":51.85,"close":51.89,"volume":3078370,"rsi_14":38.24,"sma_20":52.57,"sma_60":52.66,"sma_120":52.79},{"date":"2026-05-11","open":51.87,"high":51.88,"low":51.82,"close":51.82,"volume":1858510,"rsi_14":39.0,"sma_20":52.56,"sma_60":52.66,"sma_120":52.79},{"date":"2026-05-12","open":51.78,"high":51.79,"low":51.74,"close":51.78,"volume":3002969,"rsi_14":36.71,"sma_20":52.54,"sma_60":52.64,"sma_120":52.78},{"date":"2026-05-13","open":51.77,"high":51.81,"low":51.73,"close":51.78,"volume":2732912,"rsi_14":38.5,"sma_20":52.53,"sma_60":52.63,"sma_120":52.77},{"date":"2026-05-14","open":51.84,"high":51.84,"low":51.75,"close":51.75,"volume":1692095,"rsi_14":33.51,"sma_20":52.52,"sma_60":52.62,"sma_120":52.77},{"date":"2026-05-15","open":51.68,"high":51.69,"low":51.63,"close":51.65,"volume":3241293,"rsi_14":30.95,"sma_20":52.49,"sma_60":52.61,"sma_120":52.76},{"date":"2026-05-18","open":51.7,"high":51.72,"low":51.62,"close":51.65,"volume":2272124,"rsi_14":32.18,"sma_20":52.47,"sma_60":52.59,"sma_120":52.76},{"date":"2026-05-19","open":51.59,"high":51.62,"low":51.54,"close":51.58,"volume":3172087,"rsi_14":33.51,"sma_20":52.45,"sma_60":52.58,"sma_120":52.75},{"date":"2026-05-20","open":51.59,"high":51.75,"low":51.58,"close":51.72,"volume":2754567,"rsi_14":36.76,"sma_20":52.43,"sma_60":52.56,"sma_120":52.75},{"date":"2026-05-21","open":51.67,"high":51.74,"low":51.62,"close":51.72,"volume":2813504,"rsi_14":46.3,"sma_20":52.41,"sma_60":52.55,"sma_120":52.74},{"date":"2026-05-22","open":51.77,"high":51.78,"low":51.68,"close":51.72,"volume":2113611,"rsi_14":50.0,"sma_20":52.4,"sma_60":52.53,"sma_120":52.74},{"date":"2026-05-26","open":51.83,"high":51.84,"low":51.77,"close":51.82,"volume":3635003,"rsi_14":53.7,"sma_20":52.39,"sma_60":52.52,"sma_120":52.73},{"date":"2026-05-27","open":51.84,"high":51.86,"low":51.82,"close":51.83,"volume":2197617,"rsi_14":47.18,"sma_20":52.38,"sma_60":52.51,"sma_120":52.73},{"date":"2026-05-28","open":51.84,"high":51.92,"low":51.83,"close":51.88,"volume":1845918,"rsi_14":54.23,"sma_20":52.38,"sma_60":52.51,"sma_120":52.73},{"date":"2026-05-29","open":51.91,"high":52.01,"low":51.9,"close":51.94,"volume":11240344,"rsi_14":53.57,"sma_20":52.37,"sma_60":52.5,"sma_120":52.72},{"date":"2026-06-01","open":51.84,"high":51.9,"low":51.8,"close":51.9,"volume":1652607,"rsi_14":43.1,"sma_20":52.37,"sma_60":52.49,"sma_120":52.72},{"date":"2026-06-02","open":51.92,"high":51.93,"low":51.87,"close":51.89,"volume":1987126,"rsi_14":44.91,"sma_20":52.37,"sma_60":52.48,"sma_120":52.71},{"date":"2026-06-03","open":51.84,"high":51.86,"low":51.81,"close":51.86,"volume":4057894,"rsi_14":43.02,"sma_20":52.36,"sma_60":52.47,"sma_120":52.71},{"date":"2026-06-04","open":51.92,"high":51.93,"low":51.87,"close":51.9,"volume":4891968,"rsi_14":47.13,"sma_20":52.35,"sma_60":52.46,"sma_120":52.71},{"date":"2026-06-05","open":51.8,"high":51.8,"low":51.72,"close":51.74,"volume":1956697,"rsi_14":44.09,"sma_20":52.34,"sma_60":52.46,"sma_120":52.7},{"date":"2026-06-08","open":51.78,"high":51.81,"low":51.74,"close":51.76,"volume":1470536,"rsi_14":45.26,"sma_20":52.32,"sma_60":52.45,"sma_120":52.69},{"date":"2026-06-09","open":51.8,"high":51.83,"low":51.76,"close":51.82,"volume":4050607,"rsi_14":52.69,"sma_20":52.31,"sma_60":52.45,"sma_120":52.69},{"date":"2026-06-10","open":51.84,"high":51.85,"low":51.78,"close":51.79,"volume":7130851,"rsi_14":41.98,"sma_20":52.3,"sma_60":52.44,"sma_120":52.68},{"date":"2026-06-11","open":51.8,"high":51.96,"low":51.79,"close":51.95,"volume":2617376,"rsi_14":51.55,"sma_20":52.3,"sma_60":52.43,"sma_120":52.67},{"date":"2026-06-12","open":51.93,"high":51.96,"low":51.88,"close":51.94,"volume":1767638,"rsi_14":51.02,"sma_20":52.3,"sma_60":52.43,"sma_120":52.67},{"date":"2026-06-15","open":52.01,"high":52.03,"low":51.96,"close":51.97,"volume":4063189,"rsi_14":47.25,"sma_20":52.31,"sma_60":52.43,"sma_120":52.66},{"date":"2026-06-16","open":51.98,"high":52.01,"low":51.95,"close":51.97,"volume":1791905,"rsi_14":46.67,"sma_20":52.31,"sma_60":52.43,"sma_120":52.66},{"date":"2026-06-17","open":51.98,"high":52.0,"low":51.79,"close":51.8,"volume":1819927,"rsi_14":36.27,"sma_20":52.32,"sma_60":52.43,"sma_120":52.65},{"date":"2026-06-18","open":51.92,"high":51.95,"low":51.88,"close":51.9,"volume":1444516,"rsi_14":38.68,"sma_20":52.31,"sma_60":52.42,"sma_120":52.65},{"date":"2026-06-22","open":51.85,"high":51.86,"low":51.82,"close":51.83,"volume":2399914,"rsi_14":46.07,"sma_20":52.31,"sma_60":52.42,"sma_120":52.64},{"date":"2026-06-23","open":51.88,"high":51.92,"low":51.88,"close":51.88,"volume":3952220,"rsi_14":49.46,"sma_20":52.31,"sma_60":52.42,"sma_120":52.64},{"date":"2026-06-24","open":51.96,"high":51.99,"low":51.94,"close":51.96,"volume":2252264,"rsi_14":55.1,"sma_20":52.31,"sma_60":52.42,"sma_120":52.63},{"date":"2026-06-25","open":52.02,"high":52.04,"low":51.99,"close":52.0,"volume":2364031,"rsi_14":55.1,"sma_20":52.3,"sma_60":52.42,"sma_120":52.63},{"date":"2026-06-26","open":52.04,"high":52.08,"low":52.02,"close":52.06,"volume":1818154,"rsi_14":68.18,"sma_20":52.3,"sma_60":52.42,"sma_120":52.62},{"date":"2026-06-29","open":52.04,"high":52.08,"low":52.03,"close":52.08,"volume":3198277,"rsi_14":68.18,"sma_20":52.3,"sma_60":52.42,"sma_120":52.62},{"date":"2026-06-30","open":52.03,"high":52.05,"low":52.0,"close":52.01,"volume":15140473,"rsi_14":60.67,"sma_20":52.31,"sma_60":52.42,"sma_120":52.62},{"date":"2026-07-01","open":51.98,"high":52.02,"low":51.97,"close":51.97,"volume":3746522,"rsi_14":49.09,"sma_20":52.3,"sma_60":52.42,"sma_120":52.61},{"date":"2026-07-02","open":52.04,"high":52.07,"low":52.03,"close":52.05,"volume":2318640,"rsi_14":45.1,"sma_20":52.3,"sma_60":52.41,"sma_120":52.6},{"date":"2026-07-06","open":52.05,"high":52.09,"low":52.03,"close":52.08,"volume":1880210,"rsi_14":47.12,"sma_20":52.3,"sma_60":52.41,"sma_120":52.6},{"date":"2026-07-07","open":52.04,"high":52.05,"low":51.96,"close":51.97,"volume":2528108,"rsi_14":41.07,"sma_20":52.3,"sma_60":52.4,"sma_120":52.59},{"date":"2026-07-08","open":51.95,"high":51.95,"low":51.89,"close":51.93,"volume":2491046,"rsi_14":39.66,"sma_20":52.3,"sma_60":52.4,"sma_120":52.59},{"date":"2026-07-09","open":51.98,"high":52.02,"low":51.95,"close":51.97,"volume":1597316,"rsi_14":48.54,"sma_20":52.3,"sma_60":52.39,"sma_120":52.58},{"date":"2026-07-10","open":51.99,"high":51.99,"low":51.92,"close":51.93,"volume":5087314,"rsi_14":41.24,"sma_20":52.29,"sma_60":52.38,"sma_120":52.58},{"date":"2026-07-13","open":51.92,"high":51.95,"low":51.84,"close":51.84,"volume":2439943,"rsi_14":40.4,"sma_20":52.28,"sma_60":52.37,"sma_120":52.57},{"date":"2026-07-14","open":51.92,"high":51.96,"low":51.91,"close":51.93,"volume":1723980,"rsi_14":42.72,"sma_20":52.27,"sma_60":52.36,"sma_120":52.56},{"date":"2026-07-15","open":51.98,"high":52.05,"low":51.97,"close":52.02,"volume":2431233,"rsi_14":43.27,"sma_20":52.26,"sma_60":52.35,"sma_120":52.56},{"date":"2026-07-16","open":51.99,"high":52.02,"low":51.99,"close":52.0,"volume":2533678,"rsi_14":40.2,"sma_20":52.25,"sma_60":52.34,"sma_120":52.55},{"date":"2026-07-17","open":52.05,"high":52.07,"low":52.0,"close":52.01,"volume":1862104,"rsi_14":36.79,"sma_20":52.25,"sma_60":52.34,"sma_120":52.55},{"date":"2026-07-20","open":52.0,"high":52.01,"low":51.95,"close":51.97,"volume":2057435,"rsi_14":34.18,"sma_20":52.24,"sma_60":52.33,"sma_120":52.54},{"date":"2026-07-21","open":51.95,"high":51.96,"low":51.9,"close":51.92,"volume":1961696,"rsi_14":34.9,"sma_20":52.24,"sma_60":52.32,"sma_120":52.53},{"date":"2026-07-22","open":51.89,"high":51.91,"low":51.86,"close":51.88,"volume":1851232,"rsi_14":44.08,"sma_20":52.23,"sma_60":52.31,"sma_120":52.53},{"date":"2026-07-23","open":51.79,"high":51.81,"low":51.77,"close":51.81,"volume":2743908,"rsi_14":34.0,"sma_20":52.21,"sma_60":52.3,"sma_120":52.52},{"date":"2026-07-24","open":51.84,"high":51.87,"low":51.82,"close":51.85,"volume":1678292,"rsi_14":34.87,"sma_20":52.19,"sma_60":52.29,"sma_120":52.51},{"date":"2026-07-27","open":51.89,"high":51.9,"low":51.86,"close":51.86,"volume":2195302,"rsi_14":41.67,"sma_20":52.17,"sma_60":52.28,"sma_120":52.5},{"date":"2026-07-28","open":51.91,"high":51.97,"low":51.9,"close":51.93,"volume":2098840,"rsi_14":50.0,"sma_20":52.16,"sma_60":52.28,"sma_120":52.5},{"date":"2026-07-29","open":51.92,"high":51.99,"low":51.86,"close":51.94,"volume":1856787,"rsi_14":47.73,"sma_20":52.14,"sma_60":52.27,"sma_120":52.49},{"date":"2026-07-30","open":51.98,"high":52.01,"low":51.96,"close":51.98,"volume":7572147,"rsi_14":53.79,"sma_20":52.14,"sma_60":52.27,"sma_120":52.48},{"date":"2026-07-31","open":51.94,"high":51.96,"low":51.9,"close":51.96,"volume":2380902,"rsi_14":60.17,"sma_20":52.14,"sma_60":52.27,"sma_120":52.48},{"date":"2026-08-03","open":51.99,"high":52.01,"low":51.98,"close":52.0,"volume":2258633,"rsi_14":40.15,"sma_20":52.12,"sma_60":52.26,"sma_120":52.47},{"date":"2026-08-04","open":52.06,"high":52.12,"low":52.06,"close":52.12,"volume":4572735,"rsi_14":42.75,"sma_20":52.12,"sma_60":52.25,"sma_120":52.47},{"date":"2026-08-05","open":52.12,"high":52.13,"low":52.08,"close":52.12,"volume":3469253,"rsi_14":44.03,"sma_20":52.12,"sma_60":52.25,"sma_120":52.46},{"date":"2026-08-06","open":52.07,"high":52.08,"low":52.03,"close":52.06,"volume":2359140,"rsi_14":40.0,"sma_20":52.12,"sma_60":52.24,"sma_120":52.45},{"date":"2026-08-07","open":52.16,"high":52.16,"low":52.1,"close":52.13,"volume":1516027,"rsi_14":47.37,"sma_20":52.12,"sma_60":52.24,"sma_120":52.44},{"date":"2026-08-10","open":52.09,"high":52.09,"low":52.04,"close":52.04,"volume":1687290,"rsi_14":45.0,"sma_20":52.12,"sma_60":52.23,"sma_120":52.43},{"date":"2026-08-11","open":52.09,"high":52.1,"low":52.06,"close":52.07,"volume":2700820},{"date":"2026-08-12","open":52.13,"high":52.15,"low":52.1,"close":52.11,"volume":3411326,"rsi_14":56.58,"sma_20":52.11,"sma_60":52.23,"sma_120":52.42},{"date":"2026-08-13","open":52.2,"high":52.24,"low":52.18,"close":52.2,"volume":1606322,"rsi_14":59.26,"sma_20":52.11,"sma_60":52.22,"sma_120":52.41},{"date":"2026-08-14","open":52.22,"high":52.23,"low":52.14,"close":52.15,"volume":3387883,"rsi_14":55.29,"sma_20":52.11,"sma_60":52.22,"sma_120":52.4},{"date":"2026-08-17","open":52.15,"high":52.17,"low":52.13,"close":52.13,"volume":1870653,"rsi_14":50.0,"sma_20":52.1,"sma_60":52.22,"sma_120":52.39},{"date":"2026-08-18","open":52.11,"high":52.15,"low":52.09,"close":52.14,"volume":3442382,"rsi_14":50.0,"sma_20":52.1,"sma_60":52.22,"sma_120":52.38},{"date":"2026-08-19","open":52.18,"high":52.2,"low":52.12,"close":52.2,"volume":2356786,"rsi_14":50.92,"sma_20":52.11,"sma_60":52.22,"sma_120":52.38},{"date":"2026-08-20","open":52.11,"high":52.14,"low":52.11,"close":52.14,"volume":3080942,"rsi_14":48.82,"sma_20":52.12,"sma_60":52.21,"sma_120":52.37},{"date":"2026-08-21","open":52.14,"high":52.14,"low":52.09,"close":52.11,"volume":1164843,"rsi_14":57.64,"sma_20":52.12,"sma_60":52.21,"sma_120":52.36},{"date":"2026-08-24","open":52.13,"high":52.15,"low":52.12,"close":52.14,"volume":3304007},{"date":"2026-08-25","open":52.18,"high":52.23,"low":52.18,"close":52.23,"volume":1839608,"rsi_14":57.64,"sma_20":52.13,"sma_60":52.19,"sma_120":52.35},{"date":"2026-08-26","open":52.21,"high":52.22,"low":52.18,"close":52.2,"volume":3339316},{"date":"2026-08-27","open":52.21,"high":52.22,"low":52.18,"close":52.21,"volume":2236560,"rsi_14":56.35,"sma_20":52.13,"sma_60":52.19,"sma_120":52.34},{"date":"2026-08-28","open":52.2,"high":52.22,"low":52.07,"close":52.07,"volume":3737968,"rsi_14":52.21,"sma_20":52.13,"sma_60":52.19,"sma_120":52.33},{"date":"2026-08-31","open":52.08,"high":52.09,"low":52.06,"close":52.09,"volume":1819382},{"date":"2026-09-01","open":51.84,"high":51.86,"low":51.77,"close":51.77,"volume":2326126,"rsi_14":32.11,"sma_20":52.12,"sma_60":52.18,"sma_120":52.32},{"date":"2026-09-02","open":51.82,"high":51.82,"low":51.78,"close":51.81,"volume":5639751},{"date":"2026-09-03","open":51.9,"high":51.9,"low":51.85,"close":51.86,"volume":2508896,"rsi_14":33.89,"sma_20":52.09,"sma_60":52.17,"sma_120":52.31},{"date":"2026-09-04","open":51.84,"high":51.87,"low":51.84,"close":51.85,"volume":1647072,"rsi_14":34.46,"sma_20":52.08,"sma_60":52.16,"sma_120":52.3},{"date":"2026-09-08","open":51.86,"high":51.88,"low":51.81,"close":51.82,"volume":1522002,"rsi_14":32.42,"sma_20":52.07,"sma_60":52.15,"sma_120":52.29},{"date":"2026-09-09","open":51.79,"high":51.83,"low":51.78,"close":51.79,"volume":3080848,"rsi_14":27.12,"sma_20":52.05,"sma_60":52.14,"sma_120":52.29},{"date":"2026-09-10","open":51.69,"high":51.69,"low":51.57,"close":51.58,"volume":5600310,"rsi_14":23.08,"sma_20":52.02,"sma_60":52.13,"sma_120":52.28},{"date":"2026-09-11","open":51.62,"high":51.63,"low":51.53,"close":51.53,"volume":6386755,"rsi_14":22.64,"sma_20":51.99,"sma_60":52.12,"sma_120":52.27},{"date":"2026-09-14","open":51.53,"high":51.59,"low":51.48,"close":51.51,"volume":3035632,"rsi_14":20.0,"sma_20":51.96,"sma_60":52.1,"sma_120":52.27},{"date":"2026-09-15","open":51.52,"high":51.53,"low":51.5,"close":51.5,"volume":3577598,"rsi_14":12.37,"sma_20":51.93,"sma_60":52.09,"sma_120":52.26},{"date":"2026-09-16","open":51.56,"high":51.68,"low":51.47,"close":51.47,"volume":7131661,"rsi_14":12.37,"sma_20":51.89,"sma_60":52.08,"sma_120":52.25},{"date":"2026-09-17","open":51.6,"high":51.6,"low":51.55,"close":51.59,"volume":1519342},{"date":"2026-09-18","open":51.54,"high":51.54,"low":51.5,"close":51.5,"volume":1681090,"rsi_14":22.33,"sma_20":51.83,"sma_60":52.05,"sma_120":52.24},{"date":"2026-09-21","open":51.57,"high":51.58,"low":51.54,"close":51.56,"volume":2889252,"rsi_14":25.23,"sma_20":51.8,"sma_60":52.04,"sma_120":52.23},{"date":"2026-09-22","open":51.58,"high":51.58,"low":51.52,"close":51.56,"volume":5746293,"rsi_14":36.0,"sma_20":51.78,"sma_60":52.02,"sma_120":52.22},{"date":"2026-09-23","open":51.54,"high":51.54,"low":51.28,"close":51.33,"volume":5157300,"rsi_14":24.06,"sma_20":51.73,"sma_60":52.0,"sma_120":52.21},{"date":"2026-09-24","open":51.38,"high":51.39,"low":51.25,"close":51.25,"volume":9139289,"rsi_14":18.56,"sma_20":51.68,"sma_60":51.99,"sma_120":52.2},{"date":"2026-09-25","open":51.31,"high":51.35,"low":51.24,"close":51.32,"volume":7738570,"rsi_14":24.15,"sma_20":51.64,"sma_60":51.97,"sma_120":52.19},{"date":"2026-09-28","open":51.03,"high":51.04,"low":50.95,"close":51.0,"volume":5350336,"rsi_14":22.32,"sma_20":51.6,"sma_60":51.95,"sma_120":52.18},{"date":"2026-09-29","open":51.05,"high":51.05,"low":50.94,"close":51.01,"volume":6648724,"rsi_14":23.64,"sma_20":51.55,"sma_60":51.94,"sma_120":52.17},{"date":"2026-09-30","open":51.09,"high":51.1,"low":50.99,"close":51.03,"volume":14838737,"rsi_14":30.77,"sma_20":51.52,"sma_60":51.92,"sma_120":52.16},{"date":"2026-10-01","open":51.02,"high":51.16,"low":50.98,"close":51.12,"volume":5118871,"rsi_14":28.87,"sma_20":51.49,"sma_60":51.9,"sma_120":52.15},{"date":"2026-10-02","open":51.18,"high":51.2,"low":51.05,"close":51.07,"volume":4647876,"rsi_14":28.0,"sma_20":51.45,"sma_60":51.89,"sma_120":52.14},{"date":"2026-10-05","open":51.09,"high":51.12,"low":51.05,"close":51.12,"volume":4266942,"rsi_14":31.73,"sma_20":51.41,"sma_60":51.87,"sma_120":52.12},{"date":"2026-10-06","open":51.18,"high":51.22,"low":51.15,"close":51.19,"volume":3156762,"rsi_14":37.04,"sma_20":51.38,"sma_60":51.85,"sma_120":52.11},{"date":"2026-10-07","open":51.1,"high":51.24,"low":51.09,"close":51.22,"volume":3889593},{"date":"2026-10-08","open":51.18,"high":51.27,"low":51.15,"close":51.26,"volume":4072441,"rsi_14":36.9,"sma_20":51.34,"sma_60":51.82,"sma_120":52.09},{"date":"2026-10-09","open":51.24,"high":51.25,"low":51.21,"close":51.23,"volume":4515887,"rsi_14":31.67,"sma_20":51.32,"sma_60":51.81,"sma_120":52.08},{"date":"2026-10-12","open":51.23,"high":51.28,"low":51.21,"close":51.27,"volume":2070080,"rsi_14":34.57,"sma_20":51.31,"sma_60":51.79,"sma_120":52.06},{"date":"2026-10-13","open":51.28,"high":51.28,"low":51.22,"close":51.26,"volume":5023284,"rsi_14":45.14,"sma_20":51.3,"sma_60":51.78,"sma_120":52.05},{"date":"2026-10-14","open":51.14,"high":51.27,"low":51.1,"close":51.24,"volume":6144267,"rsi_14":49.24,"sma_20":51.29,"sma_60":51.76,"sma_120":52.04},{"date":"2026-10-15","open":51.39,"high":51.42,"low":51.33,"close":51.37,"volume":4164283,"rsi_14":53.47,"sma_20":51.28,"sma_60":51.75,"sma_120":52.03},{"date":"2026-10-16","open":51.37,"high":51.44,"low":51.33,"close":51.4,"volume":2834580,"rsi_14":65.87,"sma_20":51.27,"sma_60":51.74,"sma_120":52.02},{"date":"2026-10-19","open":51.37,"high":51.38,"low":51.29,"close":51.3,"volume":3042764,"rsi_14":56.64,"sma_20":51.26,"sma_60":51.73,"sma_120":52.01},{"date":"2026-10-20","open":51.32,"high":51.39,"low":51.28,"close":51.32,"volume":3374128,"rsi_14":56.34,"sma_20":51.25,"sma_60":51.71,"sma_120":52.0},{"date":"2026-10-21","open":51.34,"high":51.36,"low":51.25,"close":51.31,"volume":6892724,"rsi_14":65.57,"sma_20":51.24,"sma_60":51.7,"sma_120":51.99},{"date":"2026-10-22","open":51.39,"high":51.55,"low":51.38,"close":51.52,"volume":6286304,"rsi_14":79.22,"sma_20":51.26,"sma_60":51.69,"sma_120":51.98},{"date":"2026-10-23","open":51.52,"high":51.52,"low":51.47,"close":51.47,"volume":0,"rsi_14":79.22,"sma_20":51.26,"sma_60":51.69,"sma_120":51.98}],"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 1-5 Year Investment Grade Corporate Bond ETF","phase":"above-fold","symbol_resolved":true}