{"status":"ok","report":{"price_analysis":{"current":50.02,"change_1d":0.0,"change_7d":0.2,"change_30d":-0.2,"high_30d":50.2,"low_30d":49.6836,"position_in_range":65.0,"support":49.73524,"resistance":50.14836},"summary":"iShares Short Duration Bond Active ETF(NEAR)은(는) Short-Term Bond를 추종하는 ETF입니다, 순자산 $4.58B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 74.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.04)가 시그널선(-0.07)을 상회합니다(골든크로스). SMA20 50, SMA60 50 — 혼조세입니다. 볼린저밴드 50~50 (현재 위치 100%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":74.19354838709638,"macd":-0.0352084821881391,"macd_signal":-0.06728246061471982,"sma_20":49.89375,"sma_60":50.200916666666664,"bb_upper":50.02561640967282,"bb_lower":49.76188359032717,"atr_14":0.0899642857142854},"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":65,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":74.2,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.2,"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 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.0758,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.08,"summary":"배당수익률 4.08%","metrics":[{"name":"배당수익률","value":4.08,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:19.533998+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Short-Term Bond","issuer":"iShares","category":"Short-Term Bond","expense_ratio":0.25,"aum":4583518200.0,"aum_display":"$4.58B","dividend_yield":4.47,"tracking_error":null,"holdings":[{"ticker":"XTSLA","name":"BlackRock Cash Funds Treasury SL Agency","weight":0.74}],"holdings_count":1,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":50.02,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":50.2},{"date":"2016-10-25","close":50.16},{"date":"2016-10-26","close":50.17},{"date":"2016-10-27","close":50.2},{"date":"2016-10-28","close":50.2},{"date":"2016-10-31","close":50.17},{"date":"2016-11-01","close":50.15},{"date":"2016-11-02","close":50.14},{"date":"2016-11-03","close":50.15},{"date":"2016-11-04","close":50.15},{"date":"2016-11-07","close":50.14},{"date":"2016-11-08","close":50.14},{"date":"2016-11-09","close":50.15},{"date":"2016-11-10","close":50.15},{"date":"2016-11-11","close":50.165},{"date":"2016-11-14","close":50.15},{"date":"2016-11-15","close":50.17},{"date":"2016-11-16","close":50.16},{"date":"2016-11-17","close":50.2},{"date":"2016-11-18","close":50.19},{"date":"2016-11-21","close":50.18},{"date":"2016-11-22","close":50.19},{"date":"2016-11-23","close":50.2},{"date":"2016-11-25","close":50.19},{"date":"2016-11-28","close":50.185},{"date":"2016-11-29","close":50.19},{"date":"2016-11-30","close":50.19},{"date":"2016-12-01","close":50.16},{"date":"2016-12-02","close":50.16},{"date":"2016-12-05","close":50.165},{"date":"2016-12-06","close":50.17},{"date":"2016-12-07","close":50.17},{"date":"2016-12-08","close":50.17},{"date":"2016-12-09","close":50.18},{"date":"2016-12-12","close":50.17},{"date":"2016-12-13","close":50.18},{"date":"2016-12-14","close":50.19},{"date":"2016-12-15","close":50.18},{"date":"2016-12-16","close":50.16},{"date":"2016-12-19","close":50.16},{"date":"2016-12-20","close":50.19},{"date":"2016-12-21","close":50.19},{"date":"2016-12-22","close":50.14},{"date":"2016-12-23","close":50.14},{"date":"2016-12-27","close":50.135},{"date":"2016-12-28","close":50.16},{"date":"2016-12-29","close":50.18},{"date":"2016-12-30","close":50.18},{"date":"2017-01-03","close":50.17},{"date":"2017-01-04","close":50.17},{"date":"2017-01-05","close":50.165},{"date":"2017-01-06","close":50.16},{"date":"2017-01-09","close":50.16},{"date":"2017-01-10","close":50.17},{"date":"2017-01-11","close":50.16},{"date":"2017-01-12","close":50.15},{"date":"2017-01-13","close":50.13},{"date":"2017-01-17","close":50.175},{"date":"2017-01-18","close":50.175},{"date":"2017-01-19","close":50.155},{"date":"2017-01-20","close":50.18},{"date":"2017-01-23","close":50.2},{"date":"2017-01-24","close":50.21},{"date":"2017-01-25","close":50.18},{"date":"2017-01-26","close":50.215},{"date":"2017-01-27","close":50.21},{"date":"2017-01-30","close":50.22},{"date":"2017-01-31","close":50.23},{"date":"2017-02-01","close":50.16},{"date":"2017-02-02","close":50.14},{"date":"2017-02-03","close":50.15},{"date":"2017-02-06","close":50.17},{"date":"2017-02-07","close":50.16},{"date":"2017-02-08","close":50.18},{"date":"2017-02-09","close":50.19},{"date":"2017-02-10","close":50.17},{"date":"2017-02-13","close":50.17},{"date":"2017-02-14","close":50.215},{"date":"2017-02-15","close":50.195},{"date":"2017-02-16","close":50.2},{"date":"2017-02-17","close":50.21},{"date":"2017-02-21","close":50.205},{"date":"2017-02-22","close":50.215},{"date":"2017-02-23","close":50.22},{"date":"2017-02-24","close":50.22},{"date":"2017-02-27","close":50.225},{"date":"2017-02-28","close":50.225},{"date":"2017-03-01","close":50.17},{"date":"2017-03-02","close":50.155},{"date":"2017-03-03","close":50.15},{"date":"2017-03-06","close":50.155},{"date":"2017-03-07","close":50.18},{"date":"2017-03-08","close":50.165},{"date":"2017-03-09","close":50.16},{"date":"2017-03-10","close":50.18},{"date":"2017-03-13","close":50.19},{"date":"2017-03-14","close":50.19},{"date":"2017-03-15","close":50.21},{"date":"2017-03-16","close":50.195},{"date":"2017-03-17","close":50.215},{"date":"2017-03-20","close":50.23},{"date":"2017-03-21","close":50.22},{"date":"2017-03-22","close":50.22},{"date":"2017-03-23","close":50.21},{"date":"2017-03-24","close":50.24},{"date":"2017-03-27","close":50.24},{"date":"2017-03-28","close":50.22},{"date":"2017-03-29","close":50.23},{"date":"2017-03-30","close":50.25},{"date":"2017-03-31","close":50.25},{"date":"2017-04-03","close":50.195},{"date":"2017-04-04","close":50.19},{"date":"2017-04-05","close":50.2},{"date":"2017-04-06","close":50.215},{"date":"2017-04-07","close":50.19},{"date":"2017-04-10","close":50.21},{"date":"2017-04-11","close":50.18},{"date":"2017-04-12","close":50.23},{"date":"2017-04-13","close":50.19},{"date":"2017-04-17","close":50.2},{"date":"2017-04-18","close":50.23},{"date":"2017-04-19","close":50.23},{"date":"2017-04-20","close":50.21},{"date":"2017-04-21","close":50.22},{"date":"2017-04-24","close":50.22},{"date":"2017-04-25","close":50.225},{"date":"2017-04-26","close":50.25},{"date":"2017-04-27","close":50.25},{"date":"2017-04-28","close":50.26},{"date":"2017-05-01","close":50.19},{"date":"2017-05-02","close":50.21},{"date":"2017-05-03","close":50.21},{"date":"2017-05-04","close":50.22},{"date":"2017-05-05","close":50.21},{"date":"2017-05-08","close":50.22},{"date":"2017-05-09","close":50.22},{"date":"2017-05-10","close":50.2},{"date":"2017-05-11","close":50.22},{"date":"2017-05-12","close":50.22},{"date":"2017-05-15","close":50.24},{"date":"2017-05-16","close":50.23},{"date":"2017-05-17","close":50.24},{"date":"2017-05-18","close":50.22},{"date":"2017-05-19","close":50.24},{"date":"2017-05-22","close":50.25},{"date":"2017-05-23","close":50.255},{"date":"2017-05-24","close":50.25},{"date":"2017-05-25","close":50.26},{"date":"2017-05-26","close":50.26},{"date":"2017-05-30","close":50.27},{"date":"2017-05-31","close":50.23},{"date":"2017-06-01","close":50.215},{"date":"2017-06-02","close":50.21},{"date":"2017-06-05","close":50.21},{"date":"2017-06-06","close":50.19},{"date":"2017-06-07","close":50.19},{"date":"2017-06-08","close":50.19},{"date":"2017-06-09","close":50.2},{"date":"2017-06-12","close":50.2},{"date":"2017-06-13","close":50.23},{"date":"2017-06-14","close":50.24},{"date":"2017-06-15","close":50.23},{"date":"2017-06-16","close":50.23},{"date":"2017-06-19","close":50.22},{"date":"2017-06-20","close":50.24},{"date":"2017-06-21","close":50.25},{"date":"2017-06-22","close":50.25},{"date":"2017-06-23","close":50.24},{"date":"2017-06-26","close":50.27},{"date":"2017-06-27","close":50.25},{"date":"2017-06-28","close":50.25},{"date":"2017-06-29","close":50.25},{"date":"2017-06-30","close":50.27},{"date":"2017-07-03","close":50.2},{"date":"2017-07-05","close":50.22},{"date":"2017-07-06","close":50.22},{"date":"2017-07-07","close":50.21},{"date":"2017-07-10","close":50.24},{"date":"2017-07-11","close":50.23},{"date":"2017-07-12","close":50.26},{"date":"2017-07-13","close":50.25},{"date":"2017-07-14","close":50.25},{"date":"2017-07-17","close":50.25},{"date":"2017-07-18","close":50.25},{"date":"2017-07-19","close":50.26},{"date":"2017-07-20","close":50.25},{"date":"2017-07-21","close":50.28},{"date":"2017-07-24","close":50.27},{"date":"2017-07-25","close":50.28},{"date":"2017-07-26","close":50.29},{"date":"2017-07-27","close":50.3},{"date":"2017-07-28","close":50.29},{"date":"2017-07-31","close":50.29},{"date":"2017-08-01","close":50.23},{"date":"2017-08-02","close":50.22},{"date":"2017-08-03","close":50.23},{"date":"2017-08-04","close":50.22},{"date":"2017-08-07","close":50.22},{"date":"2017-08-08","close":50.23},{"date":"2017-08-09","close":50.24},{"date":"2017-08-10","close":50.24},{"date":"2017-08-11","close":50.24},{"date":"2017-08-14","close":50.24},{"date":"2017-08-15","close":50.25},{"date":"2017-08-16","close":50.24},{"date":"2017-08-17","close":50.25},{"date":"2017-08-18","close":50.25},{"date":"2017-08-21","close":50.26},{"date":"2017-08-22","close":50.27},{"date":"2017-08-23","close":50.27},{"date":"2017-08-24","close":50.28},{"date":"2017-08-25","close":50.27},{"date":"2017-08-28","close":50.27},{"date":"2017-08-29","close":50.29},{"date":"2017-08-30","close":50.28},{"date":"2017-08-31","close":50.3},{"date":"2017-09-01","close":50.19},{"date":"2017-09-05","close":50.21},{"date":"2017-09-06","close":50.22},{"date":"2017-09-07","close":50.25},{"date":"2017-09-08","close":50.21},{"date":"2017-09-11","close":50.22},{"date":"2017-09-12","close":50.22},{"date":"2017-09-13","close":50.23},{"date":"2017-09-14","close":50.25},{"date":"2017-09-15","close":50.24},{"date":"2017-09-18","close":50.25},{"date":"2017-09-19","close":50.24},{"date":"2017-09-20","close":50.25},{"date":"2017-09-21","close":50.25},{"date":"2017-09-22","close":50.26},{"date":"2017-09-25","close":50.25},{"date":"2017-09-26","close":50.28},{"date":"2017-09-27","close":50.28},{"date":"2017-09-28","close":50.29},{"date":"2017-09-29","close":50.29},{"date":"2017-10-02","close":50.2},{"date":"2017-10-03","close":50.23},{"date":"2017-10-04","close":50.22},{"date":"2017-10-05","close":50.23},{"date":"2017-10-06","close":50.23},{"date":"2017-10-09","close":50.23},{"date":"2017-10-10","close":50.24},{"date":"2017-10-11","close":50.25},{"date":"2017-10-12","close":50.25},{"date":"2017-10-13","close":50.26},{"date":"2017-10-16","close":50.26},{"date":"2017-10-17","close":50.26},{"date":"2017-10-18","close":50.26},{"date":"2017-10-19","close":50.26},{"date":"2017-10-20","close":50.26},{"date":"2017-10-23","close":50.27},{"date":"2017-10-24","close":50.28},{"date":"2017-10-25","close":50.27},{"date":"2017-10-26","close":50.26},{"date":"2017-10-27","close":50.27},{"date":"2017-10-30","close":50.27},{"date":"2017-10-31","close":50.26},{"date":"2017-11-01","close":50.21},{"date":"2017-11-02","close":50.23},{"date":"2017-11-03","close":50.23},{"date":"2017-11-06","close":50.23},{"date":"2017-11-07","close":50.23},{"date":"2017-11-08","close":50.23},{"date":"2017-11-09","close":50.23},{"date":"2017-11-10","close":50.24},{"date":"2017-11-13","close":50.23},{"date":"2017-11-14","close":50.22},{"date":"2017-11-15","close":50.22},{"date":"2017-11-16","close":50.21},{"date":"2017-11-17","close":50.22},{"date":"2017-11-20","close":50.22},{"date":"2017-11-21","close":50.2},{"date":"2017-11-22","close":50.21},{"date":"2017-11-24","close":50.23},{"date":"2017-11-27","close":50.22},{"date":"2017-11-28","close":50.23},{"date":"2017-11-29","close":50.23},{"date":"2017-11-30","close":50.22},{"date":"2017-12-01","close":50.13},{"date":"2017-12-04","close":50.15},{"date":"2017-12-05","close":50.14},{"date":"2017-12-06","close":50.15},{"date":"2017-12-07","close":50.15},{"date":"2017-12-08","close":50.16},{"date":"2017-12-11","close":50.145},{"date":"2017-12-12","close":50.14},{"date":"2017-12-13","close":50.17},{"date":"2017-12-14","close":50.16},{"date":"2017-12-15","close":50.16},{"date":"2017-12-18","close":50.19},{"date":"2017-12-19","close":50.18},{"date":"2017-12-20","close":50.2},{"date":"2017-12-21","close":50.15},{"date":"2017-12-22","close":50.12},{"date":"2017-12-26","close":50.12},{"date":"2017-12-27","close":50.14},{"date":"2017-12-28","close":50.13},{"date":"2017-12-29","close":50.12},{"date":"2018-01-02","close":38.9316},{"date":"2018-01-03","close":38.9316},{"date":"2018-01-04","close":38.9393},{"date":"2018-01-05","close":38.9238},{"date":"2018-01-08","close":38.9238},{"date":"2018-01-09","close":38.9316},{"date":"2018-01-10","close":38.9393},{"date":"2018-01-11","close":38.9471},{"date":"2018-01-12","close":38.9549},{"date":"2018-01-16","close":38.9781},{"date":"2018-01-17","close":38.9859},{"date":"2018-01-18","close":38.9859},{"date":"2018-01-19","close":38.9937},{"date":"2018-01-22","close":38.9859},{"date":"2018-01-23","close":38.9859},{"date":"2018-01-24","close":38.9859},{"date":"2018-01-25","close":38.9937},{"date":"2018-01-26","close":39.0014},{"date":"2018-01-29","close":39.0014},{"date":"2018-01-30","close":39.0092},{"date":"2018-01-31","close":39.0092},{"date":"2018-02-01","close":39.0131},{"date":"2018-02-02","close":39.0053},{"date":"2018-02-05","close":39.0131},{"date":"2018-02-06","close":38.982},{"date":"2018-02-07","close":38.9975},{"date":"2018-02-08","close":38.982},{"date":"2018-02-09","close":39.0053},{"date":"2018-02-12","close":39.0053},{"date":"2018-02-13","close":39.0053},{"date":"2018-02-14","close":39.0053},{"date":"2018-02-15","close":39.0053},{"date":"2018-02-16","close":38.9898},{"date":"2018-02-20","close":39.0053},{"date":"2018-02-21","close":39.0209},{"date":"2018-02-22","close":39.0131},{"date":"2018-02-23","close":38.9975},{"date":"2018-02-26","close":39.0131},{"date":"2018-02-27","close":39.0209},{"date":"2018-02-28","close":39.0209},{"date":"2018-03-01","close":39.0481},{"date":"2018-03-02","close":39.0403},{"date":"2018-03-05","close":39.0481},{"date":"2018-03-06","close":39.0481},{"date":"2018-03-07","close":39.0403},{"date":"2018-03-08","close":39.0248},{"date":"2018-03-09","close":39.0326},{"date":"2018-03-12","close":39.0248},{"date":"2018-03-13","close":39.0326},{"date":"2018-03-14","close":39.0248},{"date":"2018-03-15","close":39.017},{"date":"2018-03-16","close":39.0248},{"date":"2018-03-19","close":39.0326},{"date":"2018-03-20","close":39.0403},{"date":"2018-03-21","close":39.0481},{"date":"2018-03-22","close":39.0559},{"date":"2018-03-23","close":39.0403},{"date":"2018-03-26","close":39.0403},{"date":"2018-03-27","close":39.0559},{"date":"2018-03-28","close":39.0481},{"date":"2018-03-29","close":39.0637},{"date":"2018-04-02","close":39.0887},{"date":"2018-04-03","close":39.0731},{"date":"2018-04-04","close":39.0809},{"date":"2018-04-05","close":39.034},{"date":"2018-04-06","close":39.0653},{"date":"2018-04-09","close":39.0653},{"date":"2018-04-10","close":39.0731},{"date":"2018-04-11","close":39.0887},{"date":"2018-04-12","close":39.0887},{"date":"2018-04-13","close":39.0887},{"date":"2018-04-16","close":39.0965},{"date":"2018-04-17","close":39.1121},{"date":"2018-04-18","close":39.1199},{"date":"2018-04-19","close":39.1277},{"date":"2018-04-20","close":39.1199},{"date":"2018-04-23","close":39.1277},{"date":"2018-04-24","close":39.1355},{"date":"2018-04-25","close":39.1199},{"date":"2018-04-26","close":39.1277},{"date":"2018-04-27","close":39.1355},{"date":"2018-04-30","close":39.1277},{"date":"2018-05-01","close":39.1488},{"date":"2018-05-02","close":39.1566},{"date":"2018-05-03","close":39.1644},{"date":"2018-05-04","close":39.1644},{"date":"2018-05-07","close":39.1722},{"date":"2018-05-08","close":39.1722},{"date":"2018-05-09","close":39.1566},{"date":"2018-05-10","close":39.1644},{"date":"2018-05-11","close":39.1722},{"date":"2018-05-14","close":39.1722},{"date":"2018-05-15","close":39.1722},{"date":"2018-05-16","close":39.18},{"date":"2018-05-17","close":39.1878},{"date":"2018-05-18","close":39.1956},{"date":"2018-05-21","close":39.1956},{"date":"2018-05-22","close":39.2035},{"date":"2018-05-23","close":39.2113},{"date":"2018-05-24","close":39.2191},{"date":"2018-05-25","close":39.2113},{"date":"2018-05-29","close":39.2347},{"date":"2018-05-30","close":39.2347},{"date":"2018-05-31","close":39.2347},{"date":"2018-06-01","close":39.2058},{"date":"2018-06-04","close":39.2136},{"date":"2018-06-05","close":39.2214},{"date":"2018-06-06","close":39.2292},{"date":"2018-06-07","close":39.2371},{"date":"2018-06-08","close":39.2214},{"date":"2018-06-11","close":39.2292},{"date":"2018-06-12","close":39.2292},{"date":"2018-06-13","close":39.2292},{"date":"2018-06-14","close":39.2214},{"date":"2018-06-15","close":39.2214},{"date":"2018-06-18","close":39.2371},{"date":"2018-06-19","close":39.2527},{"date":"2018-06-20","close":39.2606},{"date":"2018-06-21","close":39.2684},{"date":"2018-06-22","close":39.2449},{"date":"2018-06-25","close":39.2606},{"date":"2018-06-26","close":39.2684},{"date":"2018-06-27","close":39.2762},{"date":"2018-06-28","close":39.2684},{"date":"2018-06-29","close":39.2762},{"date":"2018-07-02","close":39.2605},{"date":"2018-07-03","close":39.2998},{"date":"2018-07-05","close":39.2841},{"date":"2018-07-06","close":39.2998},{"date":"2018-07-09","close":39.3076},{"date":"2018-07-10","close":39.3155},{"date":"2018-07-11","close":39.3155},{"date":"2018-07-12","close":39.3155},{"date":"2018-07-13","close":39.2998},{"date":"2018-07-16","close":39.3155},{"date":"2018-07-17","close":39.3076},{"date":"2018-07-18","close":39.2998},{"date":"2018-07-19","close":39.3155},{"date":"2018-07-20","close":39.3233},{"date":"2018-07-23","close":39.3233},{"date":"2018-07-24","close":39.3155},{"date":"2018-07-25","close":39.339},{"date":"2018-07-26","close":39.339},{"date":"2018-07-27","close":39.339},{"date":"2018-07-30","close":39.3547},{"date":"2018-07-31","close":39.3625},{"date":"2018-08-01","close":39.3782},{"date":"2018-08-02","close":39.3704},{"date":"2018-08-03","close":39.3704},{"date":"2018-08-06","close":39.3861},{"date":"2018-08-07","close":39.3939},{"date":"2018-08-08","close":39.3861},{"date":"2018-08-09","close":39.3861},{"date":"2018-08-10","close":39.3861},{"date":"2018-08-13","close":39.3939},{"date":"2018-08-14","close":39.4096},{"date":"2018-08-15","close":39.4096},{"date":"2018-08-16","close":39.4254},{"date":"2018-08-17","close":39.4333},{"date":"2018-08-20","close":39.4411},{"date":"2018-08-21","close":39.4411},{"date":"2018-08-22","close":39.4411},{"date":"2018-08-23","close":39.4568},{"date":"2018-08-24","close":39.4411},{"date":"2018-08-27","close":39.4411},{"date":"2018-08-28","close":39.4568},{"date":"2018-08-29","close":39.4647},{"date":"2018-08-30","close":39.4726},{"date":"2018-08-31","close":39.4804},{"date":"2018-09-04","close":39.4773},{"date":"2018-09-05","close":39.4773},{"date":"2018-09-06","close":39.4851},{"date":"2018-09-07","close":39.4851},{"date":"2018-09-10","close":39.4773},{"date":"2018-09-11","close":39.4851},{"date":"2018-09-12","close":39.4851},{"date":"2018-09-13","close":39.493},{"date":"2018-09-14","close":39.493},{"date":"2018-09-17","close":39.5009},{"date":"2018-09-18","close":39.5009},{"date":"2018-09-19","close":39.5166},{"date":"2018-09-20","close":39.5088},{"date":"2018-09-21","close":39.493},{"date":"2018-09-24","close":39.5088},{"date":"2018-09-25","close":39.5088},{"date":"2018-09-26","close":39.5245},{"date":"2018-09-27","close":39.5245},{"date":"2018-09-28","close":39.5324},{"date":"2018-10-01","close":39.5332},{"date":"2018-10-02","close":39.5411},{"date":"2018-10-03","close":39.5411},{"date":"2018-10-04","close":39.5411},{"date":"2018-10-05","close":39.5411},{"date":"2018-10-08","close":39.5253},{"date":"2018-10-09","close":39.549},{"date":"2018-10-10","close":39.549},{"date":"2018-10-11","close":39.5332},{"date":"2018-10-12","close":39.5411},{"date":"2018-10-15","close":39.5411},{"date":"2018-10-16","close":39.5569},{"date":"2018-10-17","close":39.5411},{"date":"2018-10-18","close":39.5411},{"date":"2018-10-19","close":39.5253},{"date":"2018-10-22","close":39.5411},{"date":"2018-10-23","close":39.549},{"date":"2018-10-24","close":39.5411},{"date":"2018-10-25","close":39.549},{"date":"2018-10-26","close":39.549},{"date":"2018-10-29","close":39.5569},{"date":"2018-10-30","close":39.5726},{"date":"2018-10-31","close":39.5569},{"date":"2018-11-01","close":39.5648},{"date":"2018-11-02","close":39.5569},{"date":"2018-11-05","close":39.5648},{"date":"2018-11-06","close":39.5648},{"date":"2018-11-07","close":39.5727},{"date":"2018-11-08","close":39.5727},{"date":"2018-11-09","close":39.5727},{"date":"2018-11-12","close":39.5727},{"date":"2018-11-13","close":39.5885},{"date":"2018-11-14","close":39.5806},{"date":"2018-11-15","close":39.5806},{"date":"2018-11-16","close":39.5727},{"date":"2018-11-19","close":39.5806},{"date":"2018-11-20","close":39.5806},{"date":"2018-11-21","close":39.5569},{"date":"2018-11-23","close":39.5727},{"date":"2018-11-26","close":39.5727},{"date":"2018-11-27","close":39.5806},{"date":"2018-11-28","close":39.5806},{"date":"2018-11-29","close":39.5806},{"date":"2018-11-30","close":39.5806},{"date":"2018-12-03","close":39.5735},{"date":"2018-12-04","close":39.5814},{"date":"2018-12-06","close":39.5655},{"date":"2018-12-07","close":39.5576},{"date":"2018-12-10","close":39.5418},{"date":"2018-12-11","close":39.5418},{"date":"2018-12-12","close":39.5418},{"date":"2018-12-13","close":39.5259},{"date":"2018-12-14","close":39.5418},{"date":"2018-12-17","close":39.5497},{"date":"2018-12-18","close":39.5584},{"date":"2018-12-19","close":39.5664},{"date":"2018-12-20","close":39.5584},{"date":"2018-12-21","close":39.5664},{"date":"2018-12-24","close":39.5743},{"date":"2018-12-26","close":39.5743},{"date":"2018-12-27","close":39.5822},{"date":"2018-12-28","close":39.5981},{"date":"2018-12-31","close":39.5822},{"date":"2019-01-02","close":39.5902},{"date":"2019-01-03","close":39.5981},{"date":"2019-01-04","close":39.6061},{"date":"2019-01-07","close":39.5981},{"date":"2019-01-08","close":39.6061},{"date":"2019-01-09","close":39.614},{"date":"2019-01-10","close":39.6219},{"date":"2019-01-11","close":39.6299},{"date":"2019-01-14","close":39.6458},{"date":"2019-01-15","close":39.6458},{"date":"2019-01-16","close":39.6458},{"date":"2019-01-17","close":39.6616},{"date":"2019-01-18","close":39.6855},{"date":"2019-01-22","close":39.6855},{"date":"2019-01-23","close":39.7093},{"date":"2019-01-24","close":39.7331},{"date":"2019-01-25","close":39.741},{"date":"2019-01-28","close":39.749},{"date":"2019-01-29","close":39.7569},{"date":"2019-01-30","close":39.7649},{"date":"2019-01-31","close":39.7887},{"date":"2019-02-01","close":39.8054},{"date":"2019-02-04","close":39.8213},{"date":"2019-02-05","close":39.8134},{"date":"2019-02-06","close":39.8372},{"date":"2019-02-07","close":39.8452},{"date":"2019-02-08","close":39.8532},{"date":"2019-02-11","close":39.8611},{"date":"2019-02-12","close":39.8611},{"date":"2019-02-13","close":39.8611},{"date":"2019-02-14","close":39.8611},{"date":"2019-02-15","close":39.8691},{"date":"2019-02-19","close":39.877},{"date":"2019-02-20","close":39.885},{"date":"2019-02-21","close":39.8929},{"date":"2019-02-22","close":39.9009},{"date":"2019-02-25","close":39.9009},{"date":"2019-02-26","close":39.9168},{"date":"2019-02-27","close":39.9247},{"date":"2019-02-28","close":39.9327},{"date":"2019-03-01","close":39.9327},{"date":"2019-03-04","close":39.9407},{"date":"2019-03-05","close":39.9487},{"date":"2019-03-06","close":39.9566},{"date":"2019-03-07","close":39.9566},{"date":"2019-03-08","close":39.9566},{"date":"2019-03-11","close":39.9806},{"date":"2019-03-12","close":39.9806},{"date":"2019-03-13","close":39.9885},{"date":"2019-03-14","close":39.9965},{"date":"2019-03-15","close":39.9965},{"date":"2019-03-18","close":40.0125},{"date":"2019-03-19","close":40.0125},{"date":"2019-03-20","close":40.0205},{"date":"2019-03-21","close":40.0364},{"date":"2019-03-22","close":40.0364},{"date":"2019-03-25","close":40.0524},{"date":"2019-03-26","close":40.0683},{"date":"2019-03-27","close":40.0763},{"date":"2019-03-28","close":40.0763},{"date":"2019-03-29","close":40.0763},{"date":"2019-04-01","close":40.0747},{"date":"2019-04-02","close":40.0827},{"date":"2019-04-03","close":40.0667},{"date":"2019-04-04","close":40.0907},{"date":"2019-04-05","close":40.0987},{"date":"2019-04-08","close":40.0987},{"date":"2019-04-09","close":40.0907},{"date":"2019-04-10","close":40.0987},{"date":"2019-04-11","close":40.1067},{"date":"2019-04-12","close":40.1147},{"date":"2019-04-15","close":40.1067},{"date":"2019-04-16","close":40.1147},{"date":"2019-04-17","close":40.1227},{"date":"2019-04-18","close":40.1387},{"date":"2019-04-22","close":40.1387},{"date":"2019-04-23","close":40.1467},{"date":"2019-04-24","close":40.1627},{"date":"2019-04-25","close":40.1627},{"date":"2019-04-26","close":40.1707},{"date":"2019-04-29","close":40.1707},{"date":"2019-04-30","close":40.1786},{"date":"2019-05-01","close":40.2019},{"date":"2019-05-02","close":40.2019},{"date":"2019-05-03","close":40.2019},{"date":"2019-05-06","close":40.2019},{"date":"2019-05-07","close":40.2099},{"date":"2019-05-08","close":40.2179},{"date":"2019-05-09","close":40.2259},{"date":"2019-05-10","close":40.2259},{"date":"2019-05-13","close":40.2259},{"date":"2019-05-14","close":40.25},{"date":"2019-05-15","close":40.25},{"date":"2019-05-16","close":40.258},{"date":"2019-05-17","close":40.258},{"date":"2019-05-20","close":40.258},{"date":"2019-05-21","close":40.266},{"date":"2019-05-22","close":40.258},{"date":"2019-05-23","close":40.274},{"date":"2019-05-24","close":40.282},{"date":"2019-05-28","close":40.2901},{"date":"2019-05-29","close":40.2981},{"date":"2019-05-30","close":40.3061},{"date":"2019-05-31","close":40.3221},{"date":"2019-06-03","close":40.3301},{"date":"2019-06-04","close":40.3462},{"date":"2019-06-05","close":40.3301},{"date":"2019-06-06","close":40.3462},{"date":"2019-06-07","close":40.3542},{"date":"2019-06-10","close":40.3462},{"date":"2019-06-11","close":40.3462},{"date":"2019-06-12","close":40.3623},{"date":"2019-06-13","close":40.3703},{"date":"2019-06-14","close":40.3864},{"date":"2019-06-17","close":40.3944},{"date":"2019-06-18","close":40.3944},{"date":"2019-06-19","close":40.4025},{"date":"2019-06-20","close":40.4185},{"date":"2019-06-21","close":40.4105},{"date":"2019-06-24","close":40.4266},{"date":"2019-06-25","close":40.4346},{"date":"2019-06-26","close":40.4346},{"date":"2019-06-27","close":40.4346},{"date":"2019-06-28","close":40.4346},{"date":"2019-07-01","close":40.4467},{"date":"2019-07-02","close":40.4306},{"date":"2019-07-03","close":40.4386},{"date":"2019-07-05","close":40.4467},{"date":"2019-07-08","close":40.4467},{"date":"2019-07-09","close":40.4547},{"date":"2019-07-10","close":40.4547},{"date":"2019-07-11","close":40.4708},{"date":"2019-07-12","close":40.4708},{"date":"2019-07-15","close":40.4869},{"date":"2019-07-16","close":40.4869},{"date":"2019-07-17","close":40.4869},{"date":"2019-07-18","close":40.495},{"date":"2019-07-19","close":40.503},{"date":"2019-07-22","close":40.503},{"date":"2019-07-23","close":40.5111},{"date":"2019-07-24","close":40.5111},{"date":"2019-07-25","close":40.5111},{"date":"2019-07-26","close":40.5191},{"date":"2019-07-29","close":40.5191},{"date":"2019-07-30","close":40.5272},{"date":"2019-07-31","close":40.5111},{"date":"2019-08-01","close":40.5474},{"date":"2019-08-02","close":40.5635},{"date":"2019-08-05","close":40.5716},{"date":"2019-08-06","close":40.5797},{"date":"2019-08-07","close":40.5635},{"date":"2019-08-08","close":40.5797},{"date":"2019-08-09","close":40.5797},{"date":"2019-08-12","close":40.5878},{"date":"2019-08-13","close":40.5878},{"date":"2019-08-14","close":40.5797},{"date":"2019-08-15","close":40.5878},{"date":"2019-08-16","close":40.5878},{"date":"2019-08-19","close":40.5958},{"date":"2019-08-20","close":40.6039},{"date":"2019-08-21","close":40.612},{"date":"2019-08-22","close":40.612},{"date":"2019-08-23","close":40.62},{"date":"2019-08-26","close":40.6281},{"date":"2019-08-27","close":40.6281},{"date":"2019-08-28","close":40.6281},{"date":"2019-08-29","close":40.6281},{"date":"2019-08-30","close":40.6362},{"date":"2019-09-03","close":40.6459},{"date":"2019-09-04","close":40.654},{"date":"2019-09-05","close":40.6621},{"date":"2019-09-06","close":40.6621},{"date":"2019-09-09","close":40.654},{"date":"2019-09-10","close":40.6702},{"date":"2019-09-11","close":40.654},{"date":"2019-09-12","close":40.6702},{"date":"2019-09-13","close":40.6621},{"date":"2019-09-16","close":40.6621},{"date":"2019-09-17","close":40.6782},{"date":"2019-09-18","close":40.6782},{"date":"2019-09-19","close":40.6863},{"date":"2019-09-20","close":40.6944},{"date":"2019-09-23","close":40.7025},{"date":"2019-09-24","close":40.7025},{"date":"2019-09-25","close":40.7025},{"date":"2019-09-26","close":40.7106},{"date":"2019-09-27","close":40.7187},{"date":"2019-09-30","close":40.7187},{"date":"2019-10-01","close":40.7317},{"date":"2019-10-02","close":40.7317},{"date":"2019-10-03","close":40.7479},{"date":"2019-10-04","close":40.7479},{"date":"2019-10-07","close":40.756},{"date":"2019-10-08","close":40.7641},{"date":"2019-10-09","close":40.756},{"date":"2019-10-10","close":40.7641},{"date":"2019-10-11","close":40.756},{"date":"2019-10-14","close":40.7641},{"date":"2019-10-15","close":40.756},{"date":"2019-10-16","close":40.7641},{"date":"2019-10-17","close":40.7722},{"date":"2019-10-18","close":40.7803},{"date":"2019-10-21","close":40.7884},{"date":"2019-10-22","close":40.7965},{"date":"2019-10-23","close":40.7965},{"date":"2019-10-24","close":40.7965},{"date":"2019-10-25","close":40.8046},{"date":"2019-10-28","close":40.8046},{"date":"2019-10-29","close":40.8046},{"date":"2019-10-30","close":40.8127},{"date":"2019-10-31","close":40.8208},{"date":"2019-11-01","close":40.8379},{"date":"2019-11-04","close":40.8379},{"date":"2019-11-05","close":40.8216},{"date":"2019-11-06","close":40.8297},{"date":"2019-11-07","close":40.846},{"date":"2019-11-08","close":40.846},{"date":"2019-11-11","close":40.8541},{"date":"2019-11-12","close":40.8541},{"date":"2019-11-13","close":40.8541},{"date":"2019-11-14","close":40.8623},{"date":"2019-11-15","close":40.8704},{"date":"2019-11-18","close":40.8704},{"date":"2019-11-19","close":40.8704},{"date":"2019-11-20","close":40.8623},{"date":"2019-11-21","close":40.8704},{"date":"2019-11-22","close":40.8866},{"date":"2019-11-25","close":40.8866},{"date":"2019-11-26","close":40.8785},{"date":"2019-11-27","close":40.8785},{"date":"2019-11-29","close":40.8866},{"date":"2019-12-02","close":40.911},{"date":"2019-12-03","close":40.911},{"date":"2019-12-04","close":40.9192},{"date":"2019-12-05","close":40.9192},{"date":"2019-12-06","close":40.9192},{"date":"2019-12-09","close":40.9192},{"date":"2019-12-10","close":40.9355},{"date":"2019-12-11","close":40.9355},{"date":"2019-12-12","close":40.9355},{"date":"2019-12-13","close":40.9517},{"date":"2019-12-16","close":40.9436},{"date":"2019-12-17","close":40.9436},{"date":"2019-12-18","close":40.9517},{"date":"2019-12-19","close":40.9705},{"date":"2019-12-20","close":40.9542},{"date":"2019-12-23","close":40.9623},{"date":"2019-12-24","close":40.9787},{"date":"2019-12-26","close":40.9787},{"date":"2019-12-27","close":40.9787},{"date":"2019-12-30","close":40.9787},{"date":"2019-12-31","close":40.9868},{"date":"2020-01-02","close":40.9868},{"date":"2020-01-03","close":40.995},{"date":"2020-01-06","close":41.0031},{"date":"2020-01-07","close":41.0113},{"date":"2020-01-08","close":40.995},{"date":"2020-01-09","close":41.0113},{"date":"2020-01-10","close":41.0195},{"date":"2020-01-13","close":41.0276},{"date":"2020-01-14","close":41.0276},{"date":"2020-01-15","close":41.0357},{"date":"2020-01-16","close":41.0195},{"date":"2020-01-17","close":41.0357},{"date":"2020-01-21","close":41.0439},{"date":"2020-01-22","close":41.0521},{"date":"2020-01-23","close":41.0521},{"date":"2020-01-24","close":41.0439},{"date":"2020-01-27","close":41.0602},{"date":"2020-01-28","close":41.0765},{"date":"2020-01-29","close":41.0765},{"date":"2020-01-30","close":41.0929},{"date":"2020-01-31","close":41.0929},{"date":"2020-02-03","close":41.1027},{"date":"2020-02-04","close":41.0945},{"date":"2020-02-05","close":41.0945},{"date":"2020-02-06","close":41.0945},{"date":"2020-02-07","close":41.1108},{"date":"2020-02-10","close":41.119},{"date":"2020-02-11","close":41.1354},{"date":"2020-02-12","close":41.1272},{"date":"2020-02-13","close":41.1354},{"date":"2020-02-14","close":41.1354},{"date":"2020-02-18","close":41.1517},{"date":"2020-02-19","close":41.1517},{"date":"2020-02-20","close":41.1599},{"date":"2020-02-21","close":41.1599},{"date":"2020-02-24","close":41.168},{"date":"2020-02-25","close":41.1926},{"date":"2020-02-26","close":41.1926},{"date":"2020-02-27","close":41.2007},{"date":"2020-02-28","close":41.1926},{"date":"2020-03-02","close":41.2138},{"date":"2020-03-03","close":41.222},{"date":"2020-03-04","close":41.222},{"date":"2020-03-05","close":41.2466},{"date":"2020-03-06","close":41.222},{"date":"2020-03-09","close":41.1238},{"date":"2020-03-10","close":41.0828},{"date":"2020-03-11","close":40.9027},{"date":"2020-03-12","close":40.5833},{"date":"2020-03-13","close":40.5997},{"date":"2020-03-16","close":40.3622},{"date":"2020-03-17","close":40.3295},{"date":"2020-03-18","close":39.7645},{"date":"2020-03-19","close":37.2833},{"date":"2020-03-20","close":38.1103},{"date":"2020-03-23","close":38.6508},{"date":"2020-03-24","close":38.921},{"date":"2020-03-25","close":38.8473},{"date":"2020-03-26","close":39.1667},{"date":"2020-03-27","close":39.4615},{"date":"2020-03-30","close":39.7645},{"date":"2020-03-31","close":39.7071},{"date":"2020-04-01","close":39.7998},{"date":"2020-04-02","close":39.7916},{"date":"2020-04-03","close":39.8409},{"date":"2020-04-06","close":39.808},{"date":"2020-04-07","close":39.8737},{"date":"2020-04-08","close":39.9393},{"date":"2020-04-09","close":40.1936},{"date":"2020-04-13","close":40.2675},{"date":"2020-04-14","close":40.3413},{"date":"2020-04-15","close":40.3249},{"date":"2020-04-16","close":40.2593},{"date":"2020-04-17","close":40.2757},{"date":"2020-04-20","close":40.3085},{"date":"2020-04-21","close":40.2921},{"date":"2020-04-22","close":40.3167},{"date":"2020-04-23","close":40.3577},{"date":"2020-04-24","close":40.3577},{"date":"2020-04-27","close":40.3413},{"date":"2020-04-28","close":40.3742},{"date":"2020-04-29","close":40.366},{"date":"2020-04-30","close":40.407},{"date":"2020-05-01","close":40.4242},{"date":"2020-05-04","close":40.4571},{"date":"2020-05-05","close":40.4735},{"date":"2020-05-06","close":40.4735},{"date":"2020-05-07","close":40.5146},{"date":"2020-05-08","close":40.5311},{"date":"2020-05-11","close":40.5557},{"date":"2020-05-12","close":40.605},{"date":"2020-05-13","close":40.5804},{"date":"2020-05-14","close":40.6379},{"date":"2020-05-15","close":40.6708},{"date":"2020-05-18","close":40.6625},{"date":"2020-05-19","close":40.6954},{"date":"2020-05-20","close":40.7447},{"date":"2020-05-21","close":40.7694},{"date":"2020-05-22","close":40.7612},{"date":"2020-05-26","close":40.8105},{"date":"2020-05-27","close":40.8105},{"date":"2020-05-28","close":40.8269},{"date":"2020-05-29","close":40.8598},{"date":"2020-06-01","close":40.9009},{"date":"2020-06-02","close":40.9092},{"date":"2020-06-03","close":40.9174},{"date":"2020-06-04","close":40.8927},{"date":"2020-06-05","close":40.9339},{"date":"2020-06-08","close":40.9421},{"date":"2020-06-09","close":40.9585},{"date":"2020-06-10","close":41.0079},{"date":"2020-06-11","close":40.9503},{"date":"2020-06-12","close":40.9914},{"date":"2020-06-15","close":41.0079},{"date":"2020-06-16","close":41.0244},{"date":"2020-06-17","close":41.0408},{"date":"2020-06-18","close":41.0737},{"date":"2020-06-19","close":41.0902},{"date":"2020-06-22","close":41.0984},{"date":"2020-06-23","close":41.1149},{"date":"2020-06-24","close":41.1478},{"date":"2020-06-25","close":41.1313},{"date":"2020-06-26","close":41.1396},{"date":"2020-06-29","close":41.1396},{"date":"2020-06-30","close":41.156},{"date":"2020-07-01","close":41.1734},{"date":"2020-07-02","close":41.1734},{"date":"2020-07-06","close":41.1816},{"date":"2020-07-07","close":41.1816},{"date":"2020-07-08","close":41.1816},{"date":"2020-07-09","close":41.1898},{"date":"2020-07-10","close":41.1816},{"date":"2020-07-13","close":41.1898},{"date":"2020-07-14","close":41.1898},{"date":"2020-07-15","close":41.2063},{"date":"2020-07-16","close":41.2063},{"date":"2020-07-17","close":41.2145},{"date":"2020-07-20","close":41.2063},{"date":"2020-07-21","close":41.2228},{"date":"2020-07-22","close":41.2145},{"date":"2020-07-23","close":41.2392},{"date":"2020-07-24","close":41.2475},{"date":"2020-07-27","close":41.2557},{"date":"2020-07-28","close":41.2557},{"date":"2020-07-29","close":41.264},{"date":"2020-07-30","close":41.2557},{"date":"2020-07-31","close":41.2557},{"date":"2020-08-03","close":41.2739},{"date":"2020-08-04","close":41.3069},{"date":"2020-08-05","close":41.3151},{"date":"2020-08-06","close":41.2986},{"date":"2020-08-07","close":41.2986},{"date":"2020-08-10","close":41.2986},{"date":"2020-08-11","close":41.3069},{"date":"2020-08-12","close":41.3069},{"date":"2020-08-13","close":41.2986},{"date":"2020-08-14","close":41.2986},{"date":"2020-08-17","close":41.3069},{"date":"2020-08-18","close":41.3069},{"date":"2020-08-19","close":41.3316},{"date":"2020-08-20","close":41.3316},{"date":"2020-08-21","close":41.3316},{"date":"2020-08-24","close":41.3316},{"date":"2020-08-25","close":41.3316},{"date":"2020-08-26","close":41.3399},{"date":"2020-08-27","close":41.3399},{"date":"2020-08-28","close":41.3481},{"date":"2020-08-31","close":41.3646},{"date":"2020-09-01","close":41.3786},{"date":"2020-09-02","close":41.3786},{"date":"2020-09-03","close":41.3952},{"date":"2020-09-04","close":41.3704},{"date":"2020-09-08","close":41.3704},{"date":"2020-09-09","close":41.3786},{"date":"2020-09-10","close":41.3869},{"date":"2020-09-11","close":41.3869},{"date":"2020-09-14","close":41.3869},{"date":"2020-09-15","close":41.3952},{"date":"2020-09-16","close":41.3869},{"date":"2020-09-17","close":41.3869},{"date":"2020-09-18","close":41.3869},{"date":"2020-09-21","close":41.3786},{"date":"2020-09-22","close":41.3786},{"date":"2020-09-23","close":41.3704},{"date":"2020-09-24","close":41.3704},{"date":"2020-09-25","close":41.3786},{"date":"2020-09-28","close":41.3621},{"date":"2020-09-29","close":41.3704},{"date":"2020-09-30","close":41.3704},{"date":"2020-10-01","close":41.3877},{"date":"2020-10-02","close":41.3877},{"date":"2020-10-05","close":41.396},{"date":"2020-10-06","close":41.4043},{"date":"2020-10-07","close":41.3877},{"date":"2020-10-08","close":41.396},{"date":"2020-10-09","close":41.4043},{"date":"2020-10-12","close":41.396},{"date":"2020-10-13","close":41.4125},{"date":"2020-10-14","close":41.4125},{"date":"2020-10-15","close":41.4125},{"date":"2020-10-16","close":41.4125},{"date":"2020-10-19","close":41.4125},{"date":"2020-10-20","close":41.4125},{"date":"2020-10-21","close":41.4291},{"date":"2020-10-22","close":41.4208},{"date":"2020-10-23","close":41.4291},{"date":"2020-10-26","close":41.4208},{"date":"2020-10-27","close":41.4291},{"date":"2020-10-28","close":41.4291},{"date":"2020-10-29","close":41.4291},{"date":"2020-10-30","close":41.4291},{"date":"2020-11-02","close":41.4208},{"date":"2020-11-03","close":41.4291},{"date":"2020-11-04","close":41.4373},{"date":"2020-11-05","close":41.4373},{"date":"2020-11-06","close":41.4373},{"date":"2020-11-09","close":41.4456},{"date":"2020-11-10","close":41.4539},{"date":"2020-11-11","close":41.4704},{"date":"2020-11-12","close":41.4704},{"date":"2020-11-13","close":41.4704},{"date":"2020-11-16","close":41.4787},{"date":"2020-11-17","close":41.4787},{"date":"2020-11-18","close":41.4787},{"date":"2020-11-19","close":41.4869},{"date":"2020-11-20","close":41.4869},{"date":"2020-11-23","close":41.4787},{"date":"2020-11-24","close":41.4869},{"date":"2020-11-25","close":41.4869},{"date":"2020-11-27","close":41.4952},{"date":"2020-11-30","close":41.4952},{"date":"2020-12-01","close":41.4985},{"date":"2020-12-02","close":41.5151},{"date":"2020-12-03","close":41.5151},{"date":"2020-12-04","close":41.5151},{"date":"2020-12-07","close":41.5151},{"date":"2020-12-08","close":41.5233},{"date":"2020-12-09","close":41.5068},{"date":"2020-12-10","close":41.5316},{"date":"2020-12-11","close":41.5316},{"date":"2020-12-14","close":41.5233},{"date":"2020-12-15","close":41.5316},{"date":"2020-12-16","close":41.5316},{"date":"2020-12-17","close":41.5416},{"date":"2020-12-18","close":41.5416},{"date":"2020-12-21","close":41.5416},{"date":"2020-12-22","close":41.5333},{"date":"2020-12-23","close":41.5333},{"date":"2020-12-24","close":41.5333},{"date":"2020-12-28","close":41.5416},{"date":"2020-12-29","close":41.5416},{"date":"2020-12-30","close":41.5416},{"date":"2020-12-31","close":41.5581},{"date":"2021-01-04","close":41.5499},{"date":"2021-01-05","close":41.5581},{"date":"2021-01-06","close":41.5664},{"date":"2021-01-07","close":41.5664},{"date":"2021-01-08","close":41.5581},{"date":"2021-01-11","close":41.5747},{"date":"2021-01-12","close":41.5747},{"date":"2021-01-13","close":41.5913},{"date":"2021-01-14","close":41.5995},{"date":"2021-01-15","close":41.5995},{"date":"2021-01-19","close":41.5995},{"date":"2021-01-20","close":41.6161},{"date":"2021-01-21","close":41.6161},{"date":"2021-01-22","close":41.6161},{"date":"2021-01-25","close":41.6161},{"date":"2021-01-26","close":41.6244},{"date":"2021-01-27","close":41.6244},{"date":"2021-01-28","close":41.6078},{"date":"2021-01-29","close":41.6078},{"date":"2021-02-01","close":41.6269},{"date":"2021-02-02","close":41.6269},{"date":"2021-02-03","close":41.6352},{"date":"2021-02-04","close":41.6352},{"date":"2021-02-05","close":41.6269},{"date":"2021-02-08","close":41.6352},{"date":"2021-02-09","close":41.6435},{"date":"2021-02-10","close":41.6435},{"date":"2021-02-11","close":41.6435},{"date":"2021-02-12","close":41.6435},{"date":"2021-02-16","close":41.6435},{"date":"2021-02-17","close":41.6435},{"date":"2021-02-18","close":41.6601},{"date":"2021-02-19","close":41.6601},{"date":"2021-02-22","close":41.6518},{"date":"2021-02-23","close":41.6518},{"date":"2021-02-24","close":41.6435},{"date":"2021-02-25","close":41.6352},{"date":"2021-02-26","close":41.6269},{"date":"2021-03-01","close":41.6435},{"date":"2021-03-02","close":41.6518},{"date":"2021-03-03","close":41.6518},{"date":"2021-03-04","close":41.6352},{"date":"2021-03-05","close":41.6352},{"date":"2021-03-08","close":41.6269},{"date":"2021-03-09","close":41.6186},{"date":"2021-03-10","close":41.6186},{"date":"2021-03-11","close":41.6186},{"date":"2021-03-12","close":41.6103},{"date":"2021-03-15","close":41.6186},{"date":"2021-03-16","close":41.6186},{"date":"2021-03-17","close":41.6186},{"date":"2021-03-18","close":41.6186},{"date":"2021-03-19","close":41.6269},{"date":"2021-03-22","close":41.6269},{"date":"2021-03-23","close":41.6269},{"date":"2021-03-24","close":41.6352},{"date":"2021-03-25","close":41.6352},{"date":"2021-03-26","close":41.6352},{"date":"2021-03-29","close":41.6435},{"date":"2021-03-30","close":41.6435},{"date":"2021-03-31","close":41.6435},{"date":"2021-04-01","close":41.6485},{"date":"2021-04-05","close":41.6402},{"date":"2021-04-06","close":41.6402},{"date":"2021-04-07","close":41.6485},{"date":"2021-04-08","close":41.6485},{"date":"2021-04-09","close":41.6485},{"date":"2021-04-12","close":41.6485},{"date":"2021-04-13","close":41.6485},{"date":"2021-04-14","close":41.6485},{"date":"2021-04-15","close":41.6568},{"date":"2021-04-16","close":41.6568},{"date":"2021-04-19","close":41.6568},{"date":"2021-04-20","close":41.6651},{"date":"2021-04-21","close":41.6568},{"date":"2021-04-22","close":41.6568},{"date":"2021-04-23","close":41.6651},{"date":"2021-04-26","close":41.6651},{"date":"2021-04-27","close":41.6568},{"date":"2021-04-28","close":41.6568},{"date":"2021-04-29","close":41.6817},{"date":"2021-04-30","close":41.6651},{"date":"2021-05-03","close":41.6834},{"date":"2021-05-04","close":41.675},{"date":"2021-05-05","close":41.6834},{"date":"2021-05-06","close":41.6834},{"date":"2021-05-07","close":41.6834},{"date":"2021-05-10","close":41.675},{"date":"2021-05-11","close":41.6834},{"date":"2021-05-12","close":41.6917},{"date":"2021-05-13","close":41.7},{"date":"2021-05-14","close":41.6917},{"date":"2021-05-17","close":41.6917},{"date":"2021-05-18","close":41.6917},{"date":"2021-05-19","close":41.7},{"date":"2021-05-20","close":41.6917},{"date":"2021-05-21","close":41.6917},{"date":"2021-05-24","close":41.7},{"date":"2021-05-25","close":41.7166},{"date":"2021-05-26","close":41.7083},{"date":"2021-05-27","close":41.7083},{"date":"2021-05-28","close":41.7083},{"date":"2021-06-01","close":41.7183},{"date":"2021-06-02","close":41.7183},{"date":"2021-06-03","close":41.7183},{"date":"2021-06-04","close":41.7183},{"date":"2021-06-07","close":41.71},{"date":"2021-06-08","close":41.7183},{"date":"2021-06-09","close":41.7183},{"date":"2021-06-10","close":41.7183},{"date":"2021-06-11","close":41.71},{"date":"2021-06-14","close":41.7183},{"date":"2021-06-15","close":41.7183},{"date":"2021-06-16","close":41.71},{"date":"2021-06-17","close":41.71},{"date":"2021-06-18","close":41.71},{"date":"2021-06-21","close":41.7016},{"date":"2021-06-22","close":41.7016},{"date":"2021-06-23","close":41.7016},{"date":"2021-06-24","close":41.71},{"date":"2021-06-25","close":41.7016},{"date":"2021-06-28","close":41.71},{"date":"2021-06-29","close":41.71},{"date":"2021-06-30","close":41.71},{"date":"2021-07-01","close":41.7116},{"date":"2021-07-02","close":41.7116},{"date":"2021-07-06","close":41.7033},{"date":"2021-07-07","close":41.7199},{"date":"2021-07-08","close":41.7199},{"date":"2021-07-09","close":41.7116},{"date":"2021-07-12","close":41.7116},{"date":"2021-07-13","close":41.7116},{"date":"2021-07-14","close":41.7199},{"date":"2021-07-15","close":41.7199},{"date":"2021-07-16","close":41.7199},{"date":"2021-07-19","close":41.7199},{"date":"2021-07-20","close":41.7199},{"date":"2021-07-21","close":41.7199},{"date":"2021-07-22","close":41.7116},{"date":"2021-07-23","close":41.7199},{"date":"2021-07-26","close":41.7199},{"date":"2021-07-27","close":41.7199},{"date":"2021-07-28","close":41.7199},{"date":"2021-07-29","close":41.7199},{"date":"2021-07-30","close":41.7282},{"date":"2021-08-02","close":41.7374},{"date":"2021-08-03","close":41.7291},{"date":"2021-08-04","close":41.7291},{"date":"2021-08-05","close":41.7291},{"date":"2021-08-06","close":41.7374},{"date":"2021-08-09","close":41.7374},{"date":"2021-08-10","close":41.7374},{"date":"2021-08-11","close":41.7374},{"date":"2021-08-12","close":41.7457},{"date":"2021-08-13","close":41.7374},{"date":"2021-08-16","close":41.7374},{"date":"2021-08-17","close":41.7374},{"date":"2021-08-18","close":41.7457},{"date":"2021-08-19","close":41.7374},{"date":"2021-08-20","close":41.7291},{"date":"2021-08-23","close":41.7208},{"date":"2021-08-24","close":41.7291},{"date":"2021-08-25","close":41.7291},{"date":"2021-08-26","close":41.7291},{"date":"2021-08-27","close":41.7457},{"date":"2021-08-30","close":41.7457},{"date":"2021-08-31","close":41.7457},{"date":"2021-09-01","close":41.7524},{"date":"2021-09-02","close":41.7441},{"date":"2021-09-03","close":41.7524},{"date":"2021-09-07","close":41.7441},{"date":"2021-09-08","close":41.7524},{"date":"2021-09-09","close":41.7524},{"date":"2021-09-10","close":41.7524},{"date":"2021-09-13","close":41.7524},{"date":"2021-09-14","close":41.7524},{"date":"2021-09-15","close":41.7607},{"date":"2021-09-16","close":41.7524},{"date":"2021-09-17","close":41.7607},{"date":"2021-09-20","close":41.7524},{"date":"2021-09-21","close":41.7607},{"date":"2021-09-22","close":41.7607},{"date":"2021-09-23","close":41.7524},{"date":"2021-09-24","close":41.7524},{"date":"2021-09-27","close":41.7607},{"date":"2021-09-28","close":41.7607},{"date":"2021-09-29","close":41.7607},{"date":"2021-09-30","close":41.7607},{"date":"2021-10-01","close":41.7607},{"date":"2021-10-04","close":41.7691},{"date":"2021-10-05","close":41.7691},{"date":"2021-10-06","close":41.7691},{"date":"2021-10-07","close":41.7607},{"date":"2021-10-08","close":41.7607},{"date":"2021-10-11","close":41.7524},{"date":"2021-10-12","close":41.7607},{"date":"2021-10-13","close":41.7524},{"date":"2021-10-14","close":41.7524},{"date":"2021-10-15","close":41.7441},{"date":"2021-10-18","close":41.7357},{"date":"2021-10-19","close":41.7274},{"date":"2021-10-20","close":41.7441},{"date":"2021-10-21","close":41.7441},{"date":"2021-10-22","close":41.7357},{"date":"2021-10-25","close":41.7274},{"date":"2021-10-26","close":41.7357},{"date":"2021-10-27","close":41.7274},{"date":"2021-10-28","close":41.719},{"date":"2021-10-29","close":41.719},{"date":"2021-11-01","close":41.7099},{"date":"2021-11-02","close":41.7099},{"date":"2021-11-03","close":41.7182},{"date":"2021-11-04","close":41.7266},{"date":"2021-11-05","close":41.7266},{"date":"2021-11-08","close":41.7266},{"date":"2021-11-09","close":41.7266},{"date":"2021-11-10","close":41.7266},{"date":"2021-11-11","close":41.7099},{"date":"2021-11-12","close":41.7099},{"date":"2021-11-15","close":41.7099},{"date":"2021-11-16","close":41.7099},{"date":"2021-11-17","close":41.7182},{"date":"2021-11-18","close":41.7182},{"date":"2021-11-19","close":41.7182},{"date":"2021-11-22","close":41.7015},{"date":"2021-11-23","close":41.7015},{"date":"2021-11-24","close":41.6932},{"date":"2021-11-26","close":41.7015},{"date":"2021-11-29","close":41.6932},{"date":"2021-11-30","close":41.6932},{"date":"2021-12-01","close":41.6907},{"date":"2021-12-02","close":41.674},{"date":"2021-12-03","close":41.6657},{"date":"2021-12-06","close":41.6657},{"date":"2021-12-07","close":41.6657},{"date":"2021-12-08","close":41.6657},{"date":"2021-12-09","close":41.6657},{"date":"2021-12-10","close":41.6657},{"date":"2021-12-13","close":41.6657},{"date":"2021-12-14","close":41.6824},{"date":"2021-12-15","close":41.6657},{"date":"2021-12-16","close":41.674},{"date":"2021-12-17","close":41.674},{"date":"2021-12-20","close":41.6824},{"date":"2021-12-21","close":41.674},{"date":"2021-12-22","close":41.674},{"date":"2021-12-23","close":41.674},{"date":"2021-12-27","close":41.674},{"date":"2021-12-28","close":41.674},{"date":"2021-12-29","close":41.6824},{"date":"2021-12-30","close":41.6907},{"date":"2021-12-31","close":41.6907},{"date":"2022-01-03","close":41.6824},{"date":"2022-01-04","close":41.6991},{"date":"2022-01-05","close":41.674},{"date":"2022-01-06","close":41.6657},{"date":"2022-01-07","close":41.6824},{"date":"2022-01-10","close":41.6657},{"date":"2022-01-11","close":41.6907},{"date":"2022-01-12","close":41.674},{"date":"2022-01-13","close":41.674},{"date":"2022-01-14","close":41.674},{"date":"2022-01-18","close":41.6657},{"date":"2022-01-19","close":41.6573},{"date":"2022-01-20","close":41.674},{"date":"2022-01-21","close":41.674},{"date":"2022-01-24","close":41.674},{"date":"2022-01-25","close":41.6657},{"date":"2022-01-26","close":41.649},{"date":"2022-01-27","close":41.6406},{"date":"2022-01-28","close":41.649},{"date":"2022-01-31","close":41.6573},{"date":"2022-02-01","close":41.639},{"date":"2022-02-02","close":41.639},{"date":"2022-02-03","close":41.6557},{"date":"2022-02-04","close":41.6306},{"date":"2022-02-07","close":41.6222},{"date":"2022-02-08","close":41.6056},{"date":"2022-02-09","close":41.6222},{"date":"2022-02-10","close":41.5555},{"date":"2022-02-11","close":41.5972},{"date":"2022-02-14","close":41.5638},{"date":"2022-02-15","close":41.5721},{"date":"2022-02-16","close":41.6056},{"date":"2022-02-17","close":41.5972},{"date":"2022-02-18","close":41.5972},{"date":"2022-02-22","close":41.5638},{"date":"2022-02-23","close":41.5555},{"date":"2022-02-24","close":41.5387},{"date":"2022-02-25","close":41.5137},{"date":"2022-02-28","close":41.5304},{"date":"2022-03-01","close":41.553},{"date":"2022-03-02","close":41.5195},{"date":"2022-03-03","close":41.5195},{"date":"2022-03-04","close":41.5279},{"date":"2022-03-07","close":41.4945},{"date":"2022-03-08","close":41.4694},{"date":"2022-03-09","close":41.4443},{"date":"2022-03-10","close":41.436},{"date":"2022-03-11","close":41.4276},{"date":"2022-03-14","close":41.4026},{"date":"2022-03-15","close":41.4026},{"date":"2022-03-16","close":41.3775},{"date":"2022-03-17","close":41.3942},{"date":"2022-03-18","close":41.3858},{"date":"2022-03-21","close":41.3691},{"date":"2022-03-22","close":41.3691},{"date":"2022-03-23","close":41.4026},{"date":"2022-03-24","close":41.3942},{"date":"2022-03-25","close":41.3858},{"date":"2022-03-28","close":41.3775},{"date":"2022-03-29","close":41.3858},{"date":"2022-03-30","close":41.4193},{"date":"2022-03-31","close":41.4193},{"date":"2022-04-01","close":41.4117},{"date":"2022-04-04","close":41.4285},{"date":"2022-04-05","close":41.4034},{"date":"2022-04-06","close":41.4201},{"date":"2022-04-07","close":41.4201},{"date":"2022-04-08","close":41.4285},{"date":"2022-04-11","close":41.4201},{"date":"2022-04-12","close":41.4368},{"date":"2022-04-13","close":41.4452},{"date":"2022-04-14","close":41.4034},{"date":"2022-04-18","close":41.4117},{"date":"2022-04-19","close":41.4034},{"date":"2022-04-20","close":41.395},{"date":"2022-04-21","close":41.3783},{"date":"2022-04-22","close":41.3699},{"date":"2022-04-25","close":41.3866},{"date":"2022-04-26","close":41.395},{"date":"2022-04-27","close":41.3866},{"date":"2022-04-28","close":41.3866},{"date":"2022-04-29","close":41.3532},{"date":"2022-05-02","close":41.3582},{"date":"2022-05-03","close":41.3833},{"date":"2022-05-04","close":41.3917},{"date":"2022-05-05","close":41.375},{"date":"2022-05-06","close":41.375},{"date":"2022-05-09","close":41.4001},{"date":"2022-05-10","close":41.375},{"date":"2022-05-11","close":41.375},{"date":"2022-05-12","close":41.375},{"date":"2022-05-13","close":41.375},{"date":"2022-05-16","close":41.375},{"date":"2022-05-17","close":41.3582},{"date":"2022-05-18","close":41.3248},{"date":"2022-05-19","close":41.3582},{"date":"2022-05-20","close":41.375},{"date":"2022-05-23","close":41.3582},{"date":"2022-05-24","close":41.3582},{"date":"2022-05-25","close":41.3666},{"date":"2022-05-26","close":41.3582},{"date":"2022-05-27","close":41.3833},{"date":"2022-05-31","close":41.375},{"date":"2022-06-01","close":41.3599},{"date":"2022-06-02","close":41.3934},{"date":"2022-06-03","close":41.385},{"date":"2022-06-06","close":41.3766},{"date":"2022-06-07","close":41.3766},{"date":"2022-06-08","close":41.3934},{"date":"2022-06-09","close":41.3683},{"date":"2022-06-10","close":41.3515},{"date":"2022-06-13","close":41.2678},{"date":"2022-06-14","close":41.2175},{"date":"2022-06-15","close":41.2427},{"date":"2022-06-16","close":41.2761},{"date":"2022-06-17","close":41.2427},{"date":"2022-06-21","close":41.2259},{"date":"2022-06-22","close":41.2259},{"date":"2022-06-23","close":41.2427},{"date":"2022-06-24","close":41.2427},{"date":"2022-06-27","close":41.2343},{"date":"2022-06-28","close":41.2343},{"date":"2022-06-29","close":41.2427},{"date":"2022-06-30","close":41.251},{"date":"2022-07-01","close":41.2745},{"date":"2022-07-05","close":41.2829},{"date":"2022-07-06","close":41.2661},{"date":"2022-07-07","close":41.241},{"date":"2022-07-08","close":41.241},{"date":"2022-07-11","close":41.2577},{"date":"2022-07-12","close":41.2661},{"date":"2022-07-13","close":41.2494},{"date":"2022-07-14","close":41.2577},{"date":"2022-07-15","close":41.2661},{"date":"2022-07-18","close":41.241},{"date":"2022-07-19","close":41.241},{"date":"2022-07-20","close":41.2577},{"date":"2022-07-21","close":41.2829},{"date":"2022-07-22","close":41.2997},{"date":"2022-07-25","close":41.308},{"date":"2022-07-26","close":41.308},{"date":"2022-07-27","close":41.3164},{"date":"2022-07-28","close":41.3667},{"date":"2022-07-29","close":41.3667},{"date":"2022-08-01","close":41.3558},{"date":"2022-08-02","close":41.339},{"date":"2022-08-03","close":41.339},{"date":"2022-08-04","close":41.3642},{"date":"2022-08-05","close":41.3474},{"date":"2022-08-08","close":41.3726},{"date":"2022-08-09","close":41.3558},{"date":"2022-08-10","close":41.3726},{"date":"2022-08-11","close":41.3558},{"date":"2022-08-12","close":41.381},{"date":"2022-08-15","close":41.3978},{"date":"2022-08-16","close":41.3978},{"date":"2022-08-17","close":41.4146},{"date":"2022-08-18","close":41.4398},{"date":"2022-08-19","close":41.4314},{"date":"2022-08-22","close":41.4314},{"date":"2022-08-23","close":41.4398},{"date":"2022-08-24","close":41.4398},{"date":"2022-08-25","close":41.4314},{"date":"2022-08-26","close":41.4482},{"date":"2022-08-29","close":41.4398},{"date":"2022-08-30","close":41.4566},{"date":"2022-08-31","close":41.4398},{"date":"2022-09-01","close":41.4339},{"date":"2022-09-02","close":41.4591},{"date":"2022-09-06","close":41.4591},{"date":"2022-09-07","close":41.4843},{"date":"2022-09-08","close":41.4591},{"date":"2022-09-09","close":41.4759},{"date":"2022-09-12","close":41.4843},{"date":"2022-09-13","close":41.4675},{"date":"2022-09-14","close":41.4507},{"date":"2022-09-15","close":41.4507},{"date":"2022-09-16","close":41.4591},{"date":"2022-09-19","close":41.4591},{"date":"2022-09-20","close":41.4423},{"date":"2022-09-21","close":41.4423},{"date":"2022-09-22","close":41.4423},{"date":"2022-09-23","close":41.4339},{"date":"2022-09-26","close":41.4339},{"date":"2022-09-27","close":41.4086},{"date":"2022-09-28","close":41.4255},{"date":"2022-09-29","close":41.4002},{"date":"2022-09-30","close":41.4255},{"date":"2022-10-03","close":41.3926},{"date":"2022-10-04","close":41.4095},{"date":"2022-10-05","close":41.4095},{"date":"2022-10-06","close":41.4095},{"date":"2022-10-07","close":41.401},{"date":"2022-10-10","close":41.401},{"date":"2022-10-11","close":41.4179},{"date":"2022-10-12","close":41.401},{"date":"2022-10-13","close":41.3926},{"date":"2022-10-14","close":41.3673},{"date":"2022-10-17","close":41.3673},{"date":"2022-10-18","close":41.3842},{"date":"2022-10-19","close":41.3673},{"date":"2022-10-20","close":41.3589},{"date":"2022-10-21","close":41.401},{"date":"2022-10-24","close":41.401},{"date":"2022-10-25","close":41.4095},{"date":"2022-10-26","close":41.401},{"date":"2022-10-27","close":41.4095},{"date":"2022-10-28","close":41.3926},{"date":"2022-10-31","close":41.401},{"date":"2022-11-01","close":41.4027},{"date":"2022-11-02","close":41.4196},{"date":"2022-11-03","close":41.4112},{"date":"2022-11-04","close":41.4281},{"date":"2022-11-07","close":41.4196},{"date":"2022-11-08","close":41.445},{"date":"2022-11-09","close":41.4534},{"date":"2022-11-10","close":41.5041},{"date":"2022-11-11","close":41.5041},{"date":"2022-11-14","close":41.4872},{"date":"2022-11-15","close":41.5125},{"date":"2022-11-16","close":41.5294},{"date":"2022-11-17","close":41.5294},{"date":"2022-11-18","close":41.5463},{"date":"2022-11-21","close":41.5379},{"date":"2022-11-22","close":41.5632},{"date":"2022-11-23","close":41.5886},{"date":"2022-11-25","close":41.5886},{"date":"2022-11-28","close":41.597},{"date":"2022-11-29","close":41.6224},{"date":"2022-11-30","close":41.6308},{"date":"2022-12-01","close":41.6435},{"date":"2022-12-02","close":41.6774},{"date":"2022-12-05","close":41.6605},{"date":"2022-12-06","close":41.6774},{"date":"2022-12-07","close":41.7028},{"date":"2022-12-08","close":41.7113},{"date":"2022-12-09","close":41.7113},{"date":"2022-12-12","close":41.7113},{"date":"2022-12-13","close":41.7367},{"date":"2022-12-14","close":41.7536},{"date":"2022-12-15","close":41.7426},{"date":"2022-12-16","close":41.7681},{"date":"2022-12-19","close":41.7766},{"date":"2022-12-20","close":41.7936},{"date":"2022-12-21","close":41.8105},{"date":"2022-12-22","close":41.8105},{"date":"2022-12-23","close":41.8275},{"date":"2022-12-27","close":41.819},{"date":"2022-12-28","close":41.8445},{"date":"2022-12-29","close":41.853},{"date":"2022-12-30","close":41.8615},{"date":"2023-01-03","close":41.853},{"date":"2023-01-04","close":41.8785},{"date":"2023-01-05","close":41.8955},{"date":"2023-01-06","close":41.9295},{"date":"2023-01-09","close":41.9465},{"date":"2023-01-10","close":41.955},{"date":"2023-01-11","close":41.9635},{"date":"2023-01-12","close":41.989},{"date":"2023-01-13","close":41.989},{"date":"2023-01-17","close":42.006},{"date":"2023-01-18","close":42.0399},{"date":"2023-01-19","close":42.0654},{"date":"2023-01-20","close":42.0739},{"date":"2023-01-23","close":42.0654},{"date":"2023-01-24","close":42.0739},{"date":"2023-01-25","close":42.0824},{"date":"2023-01-26","close":42.0994},{"date":"2023-01-27","close":42.1079},{"date":"2023-01-30","close":42.1164},{"date":"2023-01-31","close":42.1334},{"date":"2023-02-01","close":42.1513},{"date":"2023-02-02","close":42.1598},{"date":"2023-02-03","close":42.1598},{"date":"2023-02-06","close":42.1598},{"date":"2023-02-07","close":42.1683},{"date":"2023-02-08","close":42.1854},{"date":"2023-02-09","close":42.1854},{"date":"2023-02-10","close":42.2024},{"date":"2023-02-13","close":42.2109},{"date":"2023-02-14","close":42.2024},{"date":"2023-02-15","close":42.2109},{"date":"2023-02-16","close":42.2365},{"date":"2023-02-17","close":42.245},{"date":"2023-02-21","close":42.2365},{"date":"2023-02-22","close":42.2535},{"date":"2023-02-23","close":42.2535},{"date":"2023-02-24","close":42.245},{"date":"2023-02-27","close":42.2535},{"date":"2023-02-28","close":42.2706},{"date":"2023-03-01","close":42.2671},{"date":"2023-03-02","close":42.2757},{"date":"2023-03-03","close":42.2842},{"date":"2023-03-06","close":42.2928},{"date":"2023-03-07","close":42.2842},{"date":"2023-03-08","close":42.2757},{"date":"2023-03-09","close":42.3013},{"date":"2023-03-10","close":42.3355},{"date":"2023-03-13","close":42.3868},{"date":"2023-03-14","close":42.3184},{"date":"2023-03-15","close":42.3697},{"date":"2023-03-16","close":42.344},{"date":"2023-03-17","close":42.3184},{"date":"2023-03-20","close":42.3013},{"date":"2023-03-21","close":42.327},{"date":"2023-03-22","close":42.3355},{"date":"2023-03-23","close":42.3697},{"date":"2023-03-24","close":42.3782},{"date":"2023-03-27","close":42.3526},{"date":"2023-03-28","close":42.3355},{"date":"2023-03-29","close":42.3611},{"date":"2023-03-30","close":42.3697},{"date":"2023-03-31","close":42.3782},{"date":"2023-04-03","close":42.4134},{"date":"2023-04-04","close":42.4305},{"date":"2023-04-05","close":42.4648},{"date":"2023-04-06","close":42.4562},{"date":"2023-04-10","close":42.4391},{"date":"2023-04-11","close":42.4477},{"date":"2023-04-12","close":42.4648},{"date":"2023-04-13","close":42.4991},{"date":"2023-04-14","close":42.4819},{"date":"2023-04-17","close":42.4819},{"date":"2023-04-18","close":42.4905},{"date":"2023-04-19","close":42.4991},{"date":"2023-04-20","close":42.5248},{"date":"2023-04-21","close":42.5334},{"date":"2023-04-24","close":42.5505},{"date":"2023-04-25","close":42.6019},{"date":"2023-04-26","close":42.6105},{"date":"2023-04-27","close":42.5934},{"date":"2023-04-28","close":42.6105},{"date":"2023-05-01","close":42.6054},{"date":"2023-05-02","close":42.657},{"date":"2023-05-03","close":42.6656},{"date":"2023-05-04","close":42.6914},{"date":"2023-05-05","close":42.6742},{"date":"2023-05-08","close":42.657},{"date":"2023-05-09","close":42.6484},{"date":"2023-05-10","close":42.6656},{"date":"2023-05-11","close":42.6828},{"date":"2023-05-12","close":42.6914},{"date":"2023-05-15","close":42.7086},{"date":"2023-05-16","close":42.6914},{"date":"2023-05-17","close":42.7086},{"date":"2023-05-18","close":42.7},{"date":"2023-05-19","close":42.6914},{"date":"2023-05-22","close":42.7},{"date":"2023-05-23","close":42.7086},{"date":"2023-05-24","close":42.7086},{"date":"2023-05-25","close":42.7},{"date":"2023-05-26","close":42.7172},{"date":"2023-05-30","close":42.7344},{"date":"2023-05-31","close":42.7774},{"date":"2023-06-01","close":42.7731},{"date":"2023-06-02","close":42.7559},{"date":"2023-06-05","close":42.7731},{"date":"2023-06-06","close":42.7904},{"date":"2023-06-07","close":42.7731},{"date":"2023-06-08","close":42.799},{"date":"2023-06-09","close":42.7904},{"date":"2023-06-12","close":42.8076},{"date":"2023-06-13","close":42.8249},{"date":"2023-06-14","close":42.8076},{"date":"2023-06-15","close":42.8422},{"date":"2023-06-16","close":42.8422},{"date":"2023-06-20","close":42.8595},{"date":"2023-06-21","close":42.8595},{"date":"2023-06-22","close":42.8767},{"date":"2023-06-23","close":42.9026},{"date":"2023-06-26","close":42.9113},{"date":"2023-06-27","close":42.894},{"date":"2023-06-28","close":42.9113},{"date":"2023-06-29","close":42.9026},{"date":"2023-06-30","close":42.9285},{"date":"2023-07-03","close":42.9407},{"date":"2023-07-05","close":42.958},{"date":"2023-07-06","close":42.9493},{"date":"2023-07-07","close":42.9753},{"date":"2023-07-10","close":42.984},{"date":"2023-07-11","close":43.0013},{"date":"2023-07-12","close":43.0273},{"date":"2023-07-13","close":43.0707},{"date":"2023-07-14","close":43.062},{"date":"2023-07-17","close":43.0707},{"date":"2023-07-18","close":43.0793},{"date":"2023-07-19","close":43.0707},{"date":"2023-07-20","close":43.088},{"date":"2023-07-21","close":43.088},{"date":"2023-07-24","close":43.0966},{"date":"2023-07-25","close":43.114},{"date":"2023-07-26","close":43.1226},{"date":"2023-07-27","close":43.1226},{"date":"2023-07-28","close":43.1486},{"date":"2023-07-31","close":43.166},{"date":"2023-08-01","close":43.1677},{"date":"2023-08-02","close":43.1764},{"date":"2023-08-03","close":43.1851},{"date":"2023-08-04","close":43.2025},{"date":"2023-08-07","close":43.2112},{"date":"2023-08-08","close":43.2199},{"date":"2023-08-09","close":43.2199},{"date":"2023-08-10","close":43.2373},{"date":"2023-08-11","close":43.246},{"date":"2023-08-14","close":43.246},{"date":"2023-08-15","close":43.2547},{"date":"2023-08-16","close":43.246},{"date":"2023-08-17","close":43.2634},{"date":"2023-08-18","close":43.2808},{"date":"2023-08-21","close":43.2808},{"date":"2023-08-22","close":43.3069},{"date":"2023-08-23","close":43.3156},{"date":"2023-08-24","close":43.3156},{"date":"2023-08-25","close":43.3243},{"date":"2023-08-28","close":43.3417},{"date":"2023-08-29","close":43.3678},{"date":"2023-08-30","close":43.3765},{"date":"2023-08-31","close":43.3939},{"date":"2023-09-01","close":43.4148},{"date":"2023-09-05","close":43.3974},{"date":"2023-09-06","close":43.4061},{"date":"2023-09-07","close":43.4323},{"date":"2023-09-08","close":43.441},{"date":"2023-09-11","close":43.4497},{"date":"2023-09-12","close":43.441},{"date":"2023-09-13","close":43.4585},{"date":"2023-09-14","close":43.4759},{"date":"2023-09-15","close":43.4759},{"date":"2023-09-18","close":43.4847},{"date":"2023-09-19","close":43.4934},{"date":"2023-09-20","close":43.4934},{"date":"2023-09-21","close":43.5021},{"date":"2023-09-22","close":43.5283},{"date":"2023-09-25","close":43.5283},{"date":"2023-09-26","close":43.5371},{"date":"2023-09-27","close":43.5458},{"date":"2023-09-28","close":43.5545},{"date":"2023-09-29","close":43.5633},{"date":"2023-10-02","close":43.5703},{"date":"2023-10-03","close":43.579},{"date":"2023-10-04","close":43.6053},{"date":"2023-10-05","close":43.6141},{"date":"2023-10-06","close":43.6141},{"date":"2023-10-09","close":43.6492},{"date":"2023-10-10","close":43.6316},{"date":"2023-10-11","close":43.6492},{"date":"2023-10-12","close":43.6579},{"date":"2023-10-13","close":43.6667},{"date":"2023-10-16","close":43.6667},{"date":"2023-10-17","close":43.6492},{"date":"2023-10-18","close":43.6667},{"date":"2023-10-19","close":43.6842},{"date":"2023-10-20","close":43.7018},{"date":"2023-10-23","close":43.7018},{"date":"2023-10-24","close":43.7193},{"date":"2023-10-25","close":43.7193},{"date":"2023-10-26","close":43.7456},{"date":"2023-10-27","close":43.7544},{"date":"2023-10-30","close":43.7456},{"date":"2023-10-31","close":43.7631},{"date":"2023-11-01","close":43.8406},{"date":"2023-11-02","close":43.867},{"date":"2023-11-03","close":43.9726},{"date":"2023-11-06","close":43.9022},{"date":"2023-11-07","close":43.9374},{"date":"2023-11-08","close":43.9286},{"date":"2023-11-09","close":43.8758},{"date":"2023-11-10","close":43.8406},{"date":"2023-11-13","close":43.8846},{"date":"2023-11-14","close":44.0695},{"date":"2023-11-15","close":44.0079},{"date":"2023-11-16","close":44.0607},{"date":"2023-11-17","close":44.0783},{"date":"2023-11-20","close":44.0959},{"date":"2023-11-21","close":44.1047},{"date":"2023-11-22","close":44.1223},{"date":"2023-11-24","close":44.1311},{"date":"2023-11-27","close":44.1575},{"date":"2023-11-28","close":44.2632},{"date":"2023-11-29","close":44.36},{"date":"2023-11-30","close":44.36},{"date":"2023-12-01","close":44.4352},{"date":"2023-12-04","close":44.4352},{"date":"2023-12-05","close":44.4529},{"date":"2023-12-06","close":44.4882},{"date":"2023-12-07","close":44.5059},{"date":"2023-12-08","close":44.4352},{"date":"2023-12-11","close":44.3998},{"date":"2023-12-12","close":44.4086},{"date":"2023-12-13","close":44.5944},{"date":"2023-12-14","close":44.7083},{"date":"2023-12-15","close":44.7083},{"date":"2023-12-18","close":44.7083},{"date":"2023-12-19","close":44.735},{"date":"2023-12-20","close":44.7795},{"date":"2023-12-21","close":44.8596},{"date":"2023-12-22","close":44.8774},{"date":"2023-12-26","close":44.8863},{"date":"2023-12-27","close":44.9308},{"date":"2023-12-28","close":44.9486},{"date":"2023-12-29","close":44.9664},{"date":"2024-01-02","close":44.9397},{"date":"2024-01-03","close":44.913},{"date":"2024-01-04","close":44.9041},{"date":"2024-01-05","close":44.8863},{"date":"2024-01-08","close":44.9308},{"date":"2024-01-09","close":44.9308},{"date":"2024-01-10","close":44.9486},{"date":"2024-01-11","close":45.0287},{"date":"2024-01-12","close":45.0999},{"date":"2024-01-16","close":45.0999},{"date":"2024-01-17","close":45.0287},{"date":"2024-01-18","close":45.0287},{"date":"2024-01-19","close":45.0198},{"date":"2024-01-22","close":45.0465},{"date":"2024-01-23","close":45.0376},{"date":"2024-01-24","close":45.0198},{"date":"2024-01-25","close":45.091},{"date":"2024-01-26","close":45.0999},{"date":"2024-01-29","close":45.1266},{"date":"2024-01-30","close":45.1177},{"date":"2024-01-31","close":45.1711},{"date":"2024-02-01","close":45.2167},{"date":"2024-02-02","close":45.0916},{"date":"2024-02-05","close":45.0112},{"date":"2024-02-06","close":45.0916},{"date":"2024-02-07","close":45.0827},{"date":"2024-02-08","close":45.0737},{"date":"2024-02-09","close":45.0916},{"date":"2024-02-12","close":45.0827},{"date":"2024-02-13","close":44.9665},{"date":"2024-02-14","close":45.0112},{"date":"2024-02-15","close":45.0648},{"date":"2024-02-16","close":45.0201},{"date":"2024-02-20","close":45.0737},{"date":"2024-02-21","close":45.0469},{"date":"2024-02-22","close":45.0201},{"date":"2024-02-23","close":45.0469},{"date":"2024-02-26","close":45.029},{"date":"2024-02-27","close":45.038},{"date":"2024-02-28","close":45.0648},{"date":"2024-02-29","close":45.0916},{"date":"2024-03-01","close":45.1679},{"date":"2024-03-04","close":45.1589},{"date":"2024-03-05","close":45.1768},{"date":"2024-03-06","close":45.1858},{"date":"2024-03-07","close":45.2217},{"date":"2024-03-08","close":45.2755},{"date":"2024-03-11","close":45.2307},{"date":"2024-03-12","close":45.1858},{"date":"2024-03-13","close":45.1679},{"date":"2024-03-14","close":45.123},{"date":"2024-03-15","close":45.0781},{"date":"2024-03-18","close":45.0692},{"date":"2024-03-19","close":45.123},{"date":"2024-03-20","close":45.1948},{"date":"2024-03-21","close":45.2038},{"date":"2024-03-22","close":45.2396},{"date":"2024-03-25","close":45.2127},{"date":"2024-03-26","close":45.2217},{"date":"2024-03-27","close":45.2755},{"date":"2024-03-28","close":45.2755},{"date":"2024-04-01","close":45.1665},{"date":"2024-04-02","close":45.1755},{"date":"2024-04-03","close":45.2116},{"date":"2024-04-04","close":45.2476},{"date":"2024-04-05","close":45.1846},{"date":"2024-04-08","close":45.1665},{"date":"2024-04-09","close":45.2026},{"date":"2024-04-10","close":45.0134},{"date":"2024-04-11","close":45.0494},{"date":"2024-04-12","close":45.0945},{"date":"2024-04-15","close":45.0584},{"date":"2024-04-16","close":45.0314},{"date":"2024-04-17","close":45.0675},{"date":"2024-04-18","close":45.0404},{"date":"2024-04-19","close":45.0404},{"date":"2024-04-22","close":45.0765},{"date":"2024-04-23","close":45.1125},{"date":"2024-04-24","close":45.1125},{"date":"2024-04-25","close":45.0765},{"date":"2024-04-26","close":45.0945},{"date":"2024-04-29","close":45.1215},{"date":"2024-04-30","close":45.0855},{"date":"2024-05-01","close":45.1578},{"date":"2024-05-02","close":45.2483},{"date":"2024-05-03","close":45.3116},{"date":"2024-05-06","close":45.3387},{"date":"2024-05-07","close":45.3658},{"date":"2024-05-08","close":45.3568},{"date":"2024-05-09","close":45.3839},{"date":"2024-05-10","close":45.3478},{"date":"2024-05-13","close":45.3658},{"date":"2024-05-14","close":45.402},{"date":"2024-05-15","close":45.4834},{"date":"2024-05-16","close":45.4563},{"date":"2024-05-17","close":45.402},{"date":"2024-05-20","close":45.4201},{"date":"2024-05-21","close":45.4382},{"date":"2024-05-22","close":45.4111},{"date":"2024-05-23","close":45.3839},{"date":"2024-05-24","close":45.402},{"date":"2024-05-28","close":45.3568},{"date":"2024-05-29","close":45.3568},{"date":"2024-05-30","close":45.393},{"date":"2024-05-31","close":45.4382},{"date":"2024-06-03","close":45.5054},{"date":"2024-06-04","close":45.5417},{"date":"2024-06-05","close":45.5962},{"date":"2024-06-06","close":45.5871},{"date":"2024-06-07","close":45.4963},{"date":"2024-06-10","close":45.4963},{"date":"2024-06-11","close":45.5236},{"date":"2024-06-12","close":45.6053},{"date":"2024-06-13","close":45.6779},{"date":"2024-06-14","close":45.6779},{"date":"2024-06-17","close":45.6235},{"date":"2024-06-18","close":45.6779},{"date":"2024-06-20","close":45.687},{"date":"2024-06-21","close":45.687},{"date":"2024-06-24","close":45.6961},{"date":"2024-06-25","close":45.6961},{"date":"2024-06-26","close":45.6598},{"date":"2024-06-27","close":45.6779},{"date":"2024-06-28","close":45.7052},{"date":"2024-07-01","close":45.6806},{"date":"2024-07-02","close":45.717},{"date":"2024-07-03","close":45.7718},{"date":"2024-07-05","close":45.8721},{"date":"2024-07-08","close":45.8812},{"date":"2024-07-09","close":45.8903},{"date":"2024-07-10","close":45.8903},{"date":"2024-07-11","close":45.9906},{"date":"2024-07-12","close":46.0545},{"date":"2024-07-15","close":46.0727},{"date":"2024-07-16","close":46.1092},{"date":"2024-07-17","close":46.1274},{"date":"2024-07-18","close":46.0909},{"date":"2024-07-19","close":46.0727},{"date":"2024-07-22","close":46.0818},{"date":"2024-07-23","close":46.1092},{"date":"2024-07-24","close":46.1457},{"date":"2024-07-25","close":46.1365},{"date":"2024-07-26","close":46.173},{"date":"2024-07-29","close":46.1821},{"date":"2024-07-30","close":46.2004},{"date":"2024-07-31","close":46.3098},{"date":"2024-08-01","close":46.3794},{"date":"2024-08-02","close":46.5626},{"date":"2024-08-05","close":46.471},{"date":"2024-08-06","close":46.5077},{"date":"2024-08-07","close":46.4985},{"date":"2024-08-08","close":46.5077},{"date":"2024-08-09","close":46.4985},{"date":"2024-08-12","close":46.5352},{"date":"2024-08-13","close":46.5901},{"date":"2024-08-14","close":46.6176},{"date":"2024-08-15","close":46.4985},{"date":"2024-08-16","close":46.5535},{"date":"2024-08-19","close":46.5993},{"date":"2024-08-20","close":46.6359},{"date":"2024-08-21","close":46.6817},{"date":"2024-08-22","close":46.6176},{"date":"2024-08-23","close":46.6909},{"date":"2024-08-26","close":46.81},{"date":"2024-08-27","close":46.7459},{"date":"2024-08-28","close":46.7459},{"date":"2024-08-29","close":46.7275},{"date":"2024-08-30","close":46.7367},{"date":"2024-09-03","close":46.7827},{"date":"2024-09-04","close":46.8195},{"date":"2024-09-05","close":46.9023},{"date":"2024-09-06","close":46.9851},{"date":"2024-09-09","close":46.9942},{"date":"2024-09-10","close":47.0494},{"date":"2024-09-11","close":47.0402},{"date":"2024-09-12","close":47.0218},{"date":"2024-09-13","close":47.077},{"date":"2024-09-16","close":47.123},{"date":"2024-09-17","close":47.1138},{"date":"2024-09-18","close":47.077},{"date":"2024-09-19","close":47.1046},{"date":"2024-09-20","close":47.1322},{"date":"2024-09-23","close":47.1506},{"date":"2024-09-24","close":47.1966},{"date":"2024-09-25","close":47.1506},{"date":"2024-09-26","close":47.1138},{"date":"2024-09-27","close":47.1782},{"date":"2024-09-30","close":47.1322},{"date":"2024-10-01","close":47.1756},{"date":"2024-10-02","close":47.1849},{"date":"2024-10-03","close":47.1017},{"date":"2024-10-04","close":46.9817},{"date":"2024-10-07","close":46.9355},{"date":"2024-10-08","close":46.9725},{"date":"2024-10-09","close":46.9263},{"date":"2024-10-10","close":46.9817},{"date":"2024-10-11","close":46.9909},{"date":"2024-10-14","close":46.9632},{"date":"2024-10-15","close":47.0001},{"date":"2024-10-16","close":47.0279},{"date":"2024-10-17","close":47.0094},{"date":"2024-10-18","close":47.0463},{"date":"2024-10-21","close":46.9725},{"date":"2024-10-22","close":46.9909},{"date":"2024-10-23","close":46.954},{"date":"2024-10-24","close":46.9447},{"date":"2024-10-25","close":46.9632},{"date":"2024-10-28","close":46.9355},{"date":"2024-10-29","close":46.9725},{"date":"2024-10-30","close":46.8986},{"date":"2024-10-31","close":46.8986},{"date":"2024-11-01","close":46.8819},{"date":"2024-11-04","close":46.9004},{"date":"2024-11-05","close":46.9004},{"date":"2024-11-06","close":46.8633},{"date":"2024-11-07","close":46.9653},{"date":"2024-11-08","close":47.0024},{"date":"2024-11-11","close":46.919},{"date":"2024-11-12","close":46.8819},{"date":"2024-11-13","close":46.9375},{"date":"2024-11-14","close":46.8355},{"date":"2024-11-15","close":46.8819},{"date":"2024-11-18","close":46.9097},{"date":"2024-11-19","close":46.9282},{"date":"2024-11-20","close":46.9004},{"date":"2024-11-21","close":46.9468},{"date":"2024-11-22","close":46.9375},{"date":"2024-11-25","close":47.0302},{"date":"2024-11-26","close":47.0395},{"date":"2024-11-27","close":47.0858},{"date":"2024-11-29","close":47.1322},{"date":"2024-12-02","close":47.1331},{"date":"2024-12-03","close":47.1424},{"date":"2024-12-04","close":47.2075},{"date":"2024-12-05","close":47.2075},{"date":"2024-12-06","close":47.2634},{"date":"2024-12-09","close":47.2541},{"date":"2024-12-10","close":47.2261},{"date":"2024-12-11","close":47.1982},{"date":"2024-12-12","close":47.1703},{"date":"2024-12-13","close":47.1796},{"date":"2024-12-16","close":47.1796},{"date":"2024-12-17","close":47.1982},{"date":"2024-12-18","close":47.0476},{"date":"2024-12-19","close":47.1037},{"date":"2024-12-20","close":47.1505},{"date":"2024-12-23","close":47.0944},{"date":"2024-12-24","close":47.1318},{"date":"2024-12-26","close":47.1505},{"date":"2024-12-27","close":47.1692},{"date":"2024-12-30","close":47.216},{"date":"2024-12-31","close":47.2534},{"date":"2025-01-02","close":47.2254},{"date":"2025-01-03","close":47.2347},{"date":"2025-01-06","close":47.2534},{"date":"2025-01-07","close":47.2347},{"date":"2025-01-08","close":47.2722},{"date":"2025-01-10","close":47.1599},{"date":"2025-01-13","close":47.1599},{"date":"2025-01-14","close":47.1692},{"date":"2025-01-15","close":47.2909},{"date":"2025-01-16","close":47.3283},{"date":"2025-01-17","close":47.3096},{"date":"2025-01-21","close":47.3377},{"date":"2025-01-22","close":47.347},{"date":"2025-01-23","close":47.347},{"date":"2025-01-24","close":47.3845},{"date":"2025-01-27","close":47.4499},{"date":"2025-01-28","close":47.4593},{"date":"2025-01-29","close":47.4593},{"date":"2025-01-30","close":47.478},{"date":"2025-01-31","close":47.5061},{"date":"2025-02-03","close":47.4356},{"date":"2025-02-04","close":47.492},{"date":"2025-02-05","close":47.5296},{"date":"2025-02-06","close":47.5014},{"date":"2025-02-07","close":47.4544},{"date":"2025-02-10","close":47.445},{"date":"2025-02-11","close":47.4732},{"date":"2025-02-12","close":47.4169},{"date":"2025-02-13","close":47.4732},{"date":"2025-02-14","close":47.5296},{"date":"2025-02-18","close":47.5108},{"date":"2025-02-19","close":47.539},{"date":"2025-02-20","close":47.5671},{"date":"2025-02-21","close":47.6329},{"date":"2025-02-24","close":47.6705},{"date":"2025-02-25","close":47.7362},{"date":"2025-02-26","close":47.7362},{"date":"2025-02-27","close":47.7268},{"date":"2025-02-28","close":47.802},{"date":"2025-03-03","close":47.8491},{"date":"2025-03-04","close":47.8585},{"date":"2025-03-05","close":47.7926},{"date":"2025-03-06","close":47.8491},{"date":"2025-03-07","close":47.8303},{"date":"2025-03-10","close":47.9057},{"date":"2025-03-11","close":47.8585},{"date":"2025-03-12","close":47.802},{"date":"2025-03-13","close":47.8303},{"date":"2025-03-14","close":47.8114},{"date":"2025-03-17","close":47.7926},{"date":"2025-03-18","close":47.8114},{"date":"2025-03-19","close":47.8774},{"date":"2025-03-20","close":47.8962},{"date":"2025-03-21","close":47.9245},{"date":"2025-03-24","close":47.8208},{"date":"2025-03-25","close":47.8303},{"date":"2025-03-26","close":47.868},{"date":"2025-03-27","close":47.8774},{"date":"2025-03-28","close":47.9434},{"date":"2025-03-31","close":47.9528},{"date":"2025-04-01","close":47.9774},{"date":"2025-04-02","close":47.9585},{"date":"2025-04-03","close":48.2613},{"date":"2025-04-04","close":48.0437},{"date":"2025-04-07","close":47.8828},{"date":"2025-04-08","close":47.8638},{"date":"2025-04-09","close":47.8733},{"date":"2025-04-10","close":48.0247},{"date":"2025-04-11","close":47.703},{"date":"2025-04-14","close":47.8071},{"date":"2025-04-15","close":47.8449},{"date":"2025-04-16","close":47.9206},{"date":"2025-04-17","close":47.9774},{"date":"2025-04-21","close":48.0342},{"date":"2025-04-22","close":48.0342},{"date":"2025-04-23","close":47.9585},{"date":"2025-04-24","close":48.1572},{"date":"2025-04-25","close":48.1856},{"date":"2025-04-28","close":48.1761},{"date":"2025-04-29","close":48.2992},{"date":"2025-04-30","close":48.4222},{"date":"2025-05-01","close":48.292},{"date":"2025-05-02","close":48.197},{"date":"2025-05-05","close":48.178},{"date":"2025-05-06","close":48.2255},{"date":"2025-05-07","close":48.254},{"date":"2025-05-08","close":48.2065},{"date":"2025-05-09","close":48.2255},{"date":"2025-05-12","close":48.1685},{"date":"2025-05-13","close":48.178},{"date":"2025-05-14","close":48.1306},{"date":"2025-05-15","close":48.2825},{"date":"2025-05-16","close":48.2255},{"date":"2025-05-19","close":48.235},{"date":"2025-05-20","close":48.2445},{"date":"2025-05-21","close":48.197},{"date":"2025-05-22","close":48.2255},{"date":"2025-05-23","close":48.216},{"date":"2025-05-27","close":48.2825},{"date":"2025-05-28","close":48.2635},{"date":"2025-05-29","close":48.3015},{"date":"2025-05-30","close":48.33},{"date":"2025-06-02","close":48.3405},{"date":"2025-06-03","close":48.3214},{"date":"2025-06-04","close":48.4073},{"date":"2025-06-05","close":48.3787},{"date":"2025-06-06","close":48.3119},{"date":"2025-06-09","close":48.3596},{"date":"2025-06-10","close":48.3691},{"date":"2025-06-11","close":48.455},{"date":"2025-06-12","close":48.474},{"date":"2025-06-13","close":48.4359},{"date":"2025-06-16","close":48.4454},{"date":"2025-06-17","close":48.455},{"date":"2025-06-18","close":48.4359},{"date":"2025-06-20","close":48.5122},{"date":"2025-06-23","close":48.5789},{"date":"2025-06-24","close":48.6552},{"date":"2025-06-25","close":48.6457},{"date":"2025-06-26","close":48.6838},{"date":"2025-06-27","close":48.6934},{"date":"2025-06-30","close":48.7315},{"date":"2025-07-01","close":48.6884},{"date":"2025-07-02","close":48.7076},{"date":"2025-07-03","close":48.6597},{"date":"2025-07-07","close":48.6502},{"date":"2025-07-08","close":48.6214},{"date":"2025-07-09","close":48.7076},{"date":"2025-07-10","close":48.6884},{"date":"2025-07-11","close":48.6884},{"date":"2025-07-14","close":48.698},{"date":"2025-07-15","close":48.6597},{"date":"2025-07-16","close":48.7172},{"date":"2025-07-17","close":48.7267},{"date":"2025-07-18","close":48.765},{"date":"2025-07-21","close":48.7937},{"date":"2025-07-22","close":48.8224},{"date":"2025-07-23","close":48.8033},{"date":"2025-07-24","close":48.765},{"date":"2025-07-25","close":48.7746},{"date":"2025-07-28","close":48.7841},{"date":"2025-07-29","close":48.6537},{"date":"2025-07-30","close":48.6107},{"date":"2025-07-31","close":48.6918},{"date":"2025-08-01","close":48.7802},{"date":"2025-08-04","close":48.9131},{"date":"2025-08-05","close":48.8078},{"date":"2025-08-06","close":48.8557},{"date":"2025-08-07","close":48.8317},{"date":"2025-08-08","close":48.7982},{"date":"2025-08-11","close":48.7982},{"date":"2025-08-12","close":48.8461},{"date":"2025-08-13","close":48.9035},{"date":"2025-08-14","close":48.8365},{"date":"2025-08-15","close":48.8461},{"date":"2025-08-18","close":48.8448},{"date":"2025-08-19","close":48.8652},{"date":"2025-08-20","close":48.8987},{"date":"2025-08-21","close":48.8557},{"date":"2025-08-22","close":48.9753},{"date":"2025-08-25","close":48.9609},{"date":"2025-08-26","close":49.0183},{"date":"2025-08-27","close":49.0423},{"date":"2025-08-28","close":49.0471},{"date":"2025-08-29","close":49.0566},{"date":"2025-09-02","close":49.0301},{"date":"2025-09-03","close":49.0829},{"date":"2025-09-04","close":49.1358},{"date":"2025-09-05","close":49.1886},{"date":"2025-09-08","close":49.2126},{"date":"2025-09-09","close":49.1934},{"date":"2025-09-10","close":49.2174},{"date":"2025-09-11","close":49.227},{"date":"2025-09-12","close":49.2222},{"date":"2025-09-15","close":49.2414},{"date":"2025-09-16","close":49.2894},{"date":"2025-09-17","close":49.2558},{"date":"2025-09-18","close":49.2462},{"date":"2025-09-19","close":49.2414},{"date":"2025-09-22","close":49.251},{"date":"2025-09-23","close":49.251},{"date":"2025-09-24","close":49.2414},{"date":"2025-09-25","close":49.1838},{"date":"2025-09-26","close":49.1982},{"date":"2025-09-29","close":49.2366},{"date":"2025-09-30","close":49.251},{"date":"2025-10-01","close":49.3288},{"date":"2025-10-02","close":49.3239},{"date":"2025-10-03","close":49.3143},{"date":"2025-10-06","close":49.3047},{"date":"2025-10-07","close":49.3239},{"date":"2025-10-08","close":49.3143},{"date":"2025-10-09","close":49.2758},{"date":"2025-10-10","close":49.3239},{"date":"2025-10-13","close":49.3239},{"date":"2025-10-14","close":49.3914},{"date":"2025-10-15","close":49.4107},{"date":"2025-10-16","close":49.4685},{"date":"2025-10-17","close":49.4396},{"date":"2025-10-20","close":49.4685},{"date":"2025-10-21","close":49.4685},{"date":"2025-10-22","close":49.4685},{"date":"2025-10-23","close":49.4444},{"date":"2025-10-24","close":49.4726},{"date":"2025-10-27","close":49.4878},{"date":"2025-10-28","close":49.5071},{"date":"2025-10-29","close":49.4251},{"date":"2025-10-30","close":49.4107},{"date":"2025-10-31","close":49.43},{"date":"2025-11-03","close":49.417},{"date":"2025-11-04","close":49.446},{"date":"2025-11-05","close":49.3977},{"date":"2025-11-06","close":49.4654},{"date":"2025-11-07","close":49.4799},{"date":"2025-11-10","close":49.4654},{"date":"2025-11-11","close":49.4944},{"date":"2025-11-12","close":49.4847},{"date":"2025-11-13","close":49.446},{"date":"2025-11-14","close":49.4508},{"date":"2025-11-17","close":49.4557},{"date":"2025-11-18","close":49.475},{"date":"2025-11-19","close":49.4799},{"date":"2025-11-20","close":49.5137},{"date":"2025-11-21","close":49.5621},{"date":"2025-11-24","close":49.5766},{"date":"2025-11-25","close":49.6201},{"date":"2025-11-26","close":49.6104},{"date":"2025-11-28","close":49.6104},{"date":"2025-12-01","close":49.568},{"date":"2025-12-02","close":49.6263},{"date":"2025-12-03","close":49.6457},{"date":"2025-12-04","close":49.6069},{"date":"2025-12-05","close":49.6069},{"date":"2025-12-08","close":49.5972},{"date":"2025-12-09","close":49.5777},{"date":"2025-12-10","close":49.6554},{"date":"2025-12-11","close":49.6748},{"date":"2025-12-12","close":49.6748},{"date":"2025-12-15","close":49.699},{"date":"2025-12-16","close":49.7233},{"date":"2025-12-17","close":49.7233},{"date":"2025-12-18","close":49.7718},{"date":"2025-12-19","close":49.778},{"date":"2025-12-22","close":49.7585},{"date":"2025-12-23","close":49.739},{"date":"2025-12-24","close":49.8024},{"date":"2025-12-26","close":49.8561},{"date":"2025-12-29","close":49.8658},{"date":"2025-12-30","close":49.8756},{"date":"2025-12-31","close":49.8561},{"date":"2026-01-02","close":49.8707},{"date":"2026-01-05","close":49.9049},{"date":"2026-01-06","close":49.9049},{"date":"2026-01-07","close":49.9049},{"date":"2026-01-08","close":49.8951},{"date":"2026-01-09","close":49.8707},{"date":"2026-01-12","close":49.8756},{"date":"2026-01-13","close":49.9049},{"date":"2026-01-14","close":49.9341},{"date":"2026-01-15","close":49.8756},{"date":"2026-01-16","close":49.861},{"date":"2026-01-20","close":49.8463},{"date":"2026-01-21","close":49.8951},{"date":"2026-01-22","close":49.8951},{"date":"2026-01-23","close":49.9146},{"date":"2026-01-26","close":49.9341},{"date":"2026-01-27","close":49.9634},{"date":"2026-01-28","close":49.9829},{"date":"2026-01-29","close":50.0024},{"date":"2026-01-30","close":50.0415},{"date":"2026-02-02","close":50.0202},{"date":"2026-02-03","close":50.03},{"date":"2026-02-04","close":50.0202},{"date":"2026-02-05","close":50.0986},{"date":"2026-02-06","close":50.0986},{"date":"2026-02-09","close":50.0986},{"date":"2026-02-10","close":50.1475},{"date":"2026-02-11","close":50.079},{"date":"2026-02-12","close":50.1377},{"date":"2026-02-13","close":50.2062},{"date":"2026-02-17","close":50.1867},{"date":"2026-02-18","close":50.1818},{"date":"2026-02-19","close":50.1671},{"date":"2026-02-20","close":50.1769},{"date":"2026-02-23","close":50.2209},{"date":"2026-02-24","close":50.1965},{"date":"2026-02-25","close":50.1867},{"date":"2026-02-26","close":50.2258},{"date":"2026-02-27","close":50.265},{"date":"2026-03-02","close":50.1865},{"date":"2026-03-03","close":50.1668},{"date":"2026-03-04","close":50.1472},{"date":"2026-03-05","close":50.1079},{"date":"2026-03-06","close":50.0882},{"date":"2026-03-09","close":50.098},{"date":"2026-03-10","close":50.0784},{"date":"2026-03-11","close":50.0195},{"date":"2026-03-12","close":49.9114},{"date":"2026-03-13","close":49.8819},{"date":"2026-03-16","close":49.9409},{"date":"2026-03-17","close":49.9998},{"date":"2026-03-18","close":49.9114},{"date":"2026-03-19","close":49.8819},{"date":"2026-03-20","close":49.7739},{"date":"2026-03-23","close":49.8525},{"date":"2026-03-24","close":49.7935},{"date":"2026-03-25","close":49.8279},{"date":"2026-03-26","close":49.6953},{"date":"2026-03-27","close":49.7739},{"date":"2026-03-30","close":49.8426},{"date":"2026-03-31","close":49.936},{"date":"2026-04-01","close":49.943},{"date":"2026-04-02","close":50.0121},{"date":"2026-04-06","close":49.9529},{"date":"2026-04-07","close":49.9825},{"date":"2026-04-08","close":50.0416},{"date":"2026-04-09","close":50.0811},{"date":"2026-04-10","close":50.0712},{"date":"2026-04-13","close":50.1008},{"date":"2026-04-14","close":50.1599},{"date":"2026-04-15","close":50.1501},{"date":"2026-04-16","close":50.1304},{"date":"2026-04-17","close":50.2289},{"date":"2026-04-20","close":50.2487},{"date":"2026-04-21","close":50.1797},{"date":"2026-04-22","close":50.1599},{"date":"2026-04-23","close":50.1698},{"date":"2026-04-24","close":50.1895},{"date":"2026-04-27","close":50.2092},{"date":"2026-04-28","close":50.1698},{"date":"2026-04-29","close":50.0712},{"date":"2026-04-30","close":50.1106},{"date":"2026-05-01","close":50.1323},{"date":"2026-05-04","close":50.1174},{"date":"2026-05-05","close":50.1422},{"date":"2026-05-06","close":50.2065},{"date":"2026-05-07","close":50.1817},{"date":"2026-05-08","close":50.2114},{"date":"2026-05-11","close":50.1619},{"date":"2026-05-12","close":50.1471},{"date":"2026-05-13","close":50.1718},{"date":"2026-05-14","close":50.1372},{"date":"2026-05-15","close":50.0729},{"date":"2026-05-18","close":50.0729},{"date":"2026-05-19","close":50.0333},{"date":"2026-05-20","close":50.1224},{"date":"2026-05-21","close":50.1323},{"date":"2026-05-22","close":50.1125},{"date":"2026-05-26","close":50.1817},{"date":"2026-05-27","close":50.2015},{"date":"2026-05-28","close":50.2213},{"date":"2026-05-29","close":50.2609},{"date":"2026-06-01","close":50.2292},{"date":"2026-06-02","close":50.2193},{"date":"2026-06-03","close":50.2193},{"date":"2026-06-04","close":50.2292},{"date":"2026-06-05","close":50.1299},{"date":"2026-06-08","close":50.12},{"date":"2026-06-09","close":50.1796},{"date":"2026-06-10","close":50.1697},{"date":"2026-06-11","close":50.264},{"date":"2026-06-12","close":50.2491},{"date":"2026-06-15","close":50.2689},{"date":"2026-06-16","close":50.2888},{"date":"2026-06-17","close":50.1597},{"date":"2026-06-18","close":50.2193},{"date":"2026-06-22","close":50.1697},{"date":"2026-06-23","close":50.2193},{"date":"2026-06-24","close":50.2689},{"date":"2026-06-25","close":50.2689},{"date":"2026-06-26","close":50.3285},{"date":"2026-06-29","close":50.3335},{"date":"2026-06-30","close":50.2987},{"date":"2026-07-01","close":50.2859},{"date":"2026-07-02","close":50.3407},{"date":"2026-07-06","close":50.3656},{"date":"2026-07-07","close":50.3208},{"date":"2026-07-08","close":50.2909},{"date":"2026-07-09","close":50.3058},{"date":"2026-07-10","close":50.3058},{"date":"2026-07-13","close":50.266},{"date":"2026-07-14","close":50.3158},{"date":"2026-07-15","close":50.3457},{"date":"2026-07-16","close":50.3458},{"date":"2026-07-17","close":50.3656},{"date":"2026-07-20","close":50.3457},{"date":"2026-07-21","close":50.2859},{"date":"2026-07-22","close":50.246},{"date":"2026-07-23","close":50.2062},{"date":"2026-07-24","close":50.256},{"date":"2026-07-27","close":50.261},{"date":"2026-07-28","close":50.3008},{"date":"2026-07-29","close":50.3058},{"date":"2026-07-30","close":50.3556},{"date":"2026-07-31","close":50.3656},{"date":"2026-08-03","close":50.39},{"date":"2026-08-04","close":50.45},{"date":"2026-08-05","close":50.47},{"date":"2026-08-06","close":50.445},{"date":"2026-08-07","close":50.47},{"date":"2026-08-10","close":50.44},{"date":"2026-08-11","close":50.48},{"date":"2026-08-12","close":50.5},{"date":"2026-08-13","close":50.53},{"date":"2026-08-14","close":50.54},{"date":"2026-08-17","close":50.54},{"date":"2026-08-18","close":50.54},{"date":"2026-08-19","close":50.57},{"date":"2026-08-20","close":50.55},{"date":"2026-08-21","close":50.55},{"date":"2026-08-24","close":50.56},{"date":"2026-08-25","close":50.61},{"date":"2026-08-26","close":50.615},{"date":"2026-08-27","close":50.59},{"date":"2026-08-28","close":50.52},{"date":"2026-08-31","close":50.52},{"date":"2026-09-01","close":50.28},{"date":"2026-09-02","close":50.31},{"date":"2026-09-03","close":50.33},{"date":"2026-09-04","close":50.33},{"date":"2026-09-08","close":50.31},{"date":"2026-09-09","close":50.29},{"date":"2026-09-10","close":50.17},{"date":"2026-09-11","close":50.12},{"date":"2026-09-14","close":50.11},{"date":"2026-09-15","close":50.12},{"date":"2026-09-16","close":50.08},{"date":"2026-09-17","close":50.14},{"date":"2026-09-18","close":50.06},{"date":"2026-09-21","close":50.11},{"date":"2026-09-22","close":50.1},{"date":"2026-09-23","close":49.98},{"date":"2026-09-24","close":49.91},{"date":"2026-09-25","close":50.0},{"date":"2026-09-28","close":49.6764},{"date":"2026-09-29","close":49.6864},{"date":"2026-09-30","close":49.6764},{"date":"2026-10-01","close":49.78},{"date":"2026-10-02","close":49.78},{"date":"2026-10-05","close":49.8},{"date":"2026-10-06","close":49.83},{"date":"2026-10-07","close":49.89},{"date":"2026-10-08","close":49.87},{"date":"2026-10-09","close":49.9},{"date":"2026-10-12","close":49.93},{"date":"2026-10-13","close":49.91},{"date":"2026-10-14","close":49.9},{"date":"2026-10-15","close":49.95},{"date":"2026-10-16","close":49.97},{"date":"2026-10-19","close":49.92},{"date":"2026-10-20","close":49.91},{"date":"2026-10-21","close":49.9},{"date":"2026-10-22","close":50.02},{"date":"2026-10-23","close":50.025}],"chart_data":[{"date":"2024-10-23","open":47.02,"high":47.02,"low":46.93,"close":46.95,"volume":226892,"rsi_14":37.69,"sma_20":50.95,"sma_60":50.97,"sma_120":50.63},{"date":"2024-10-24","open":46.96,"high":46.99,"low":46.93,"close":46.94,"volume":425383,"rsi_14":46.23,"sma_20":50.94,"sma_60":50.97,"sma_120":50.64},{"date":"2024-10-25","open":46.99,"high":47.09,"low":46.95,"close":46.96,"volume":330729,"rsi_14":53.0,"sma_20":50.91,"sma_60":50.98,"sma_120":50.65},{"date":"2024-10-28","open":46.93,"high":46.98,"low":46.92,"close":46.94,"volume":140020,"rsi_14":45.92,"sma_20":50.89,"sma_60":50.98,"sma_120":50.65},{"date":"2024-10-29","open":46.96,"high":46.97,"low":46.89,"close":46.97,"volume":178996,"rsi_14":55.21,"sma_20":50.88,"sma_60":50.98,"sma_120":50.66},{"date":"2024-10-30","open":46.95,"high":47.01,"low":46.9,"close":46.9,"volume":1175514,"rsi_14":41.0,"sma_20":50.87,"sma_60":50.98,"sma_120":50.66},{"date":"2024-10-31","open":46.9,"high":46.93,"low":46.88,"close":46.9,"volume":339720,"rsi_14":39.39,"sma_20":50.85,"sma_60":50.98,"sma_120":50.67},{"date":"2024-11-01","open":46.88,"high":46.96,"low":46.86,"close":46.88,"volume":343089,"rsi_14":29.1,"sma_20":50.84,"sma_60":50.98,"sma_120":50.67},{"date":"2024-11-04","open":46.9,"high":46.97,"low":46.9,"close":46.9,"volume":229008,"rsi_14":26.92,"sma_20":50.83,"sma_60":50.97,"sma_120":50.68},{"date":"2024-11-05","open":46.9,"high":46.91,"low":46.84,"close":46.9,"volume":295229,"rsi_14":23.39,"sma_20":50.81,"sma_60":50.97,"sma_120":50.68},{"date":"2024-11-06","open":46.86,"high":46.86,"low":46.82,"close":46.86,"volume":1132408,"rsi_14":22.83,"sma_20":50.8,"sma_60":50.97,"sma_120":50.68},{"date":"2024-11-07","open":46.92,"high":46.97,"low":46.91,"close":46.97,"volume":846336,"rsi_14":30.0,"sma_20":50.79,"sma_60":50.96,"sma_120":50.68},{"date":"2024-11-08","open":46.97,"high":47.0,"low":46.94,"close":47.0,"volume":340742,"rsi_14":38.17,"sma_20":50.78,"sma_60":50.96,"sma_120":50.69},{"date":"2024-11-11","open":46.9,"high":47.0,"low":46.9,"close":46.92,"volume":143705,"rsi_14":31.72,"sma_20":50.77,"sma_60":50.96,"sma_120":50.69},{"date":"2024-11-12","open":46.93,"high":46.93,"low":46.86,"close":46.88,"volume":315214,"rsi_14":31.51,"sma_20":50.75,"sma_60":50.95,"sma_120":50.69},{"date":"2024-11-13","open":46.91,"high":46.96,"low":46.91,"close":46.94,"volume":403887,"rsi_14":37.18,"sma_20":50.74,"sma_60":50.95,"sma_120":50.7},{"date":"2024-11-14","open":46.95,"high":46.99,"low":46.84,"close":46.84,"volume":1308515,"rsi_14":31.03,"sma_20":50.72,"sma_60":50.94,"sma_120":50.7},{"date":"2024-11-15","open":46.84,"high":46.93,"low":46.83,"close":46.88,"volume":268791,"rsi_14":35.96,"sma_20":50.7,"sma_60":50.94,"sma_120":50.7},{"date":"2024-11-18","open":46.93,"high":46.93,"low":46.86,"close":46.91,"volume":262329,"rsi_14":35.23,"sma_20":50.69,"sma_60":50.93,"sma_120":50.71},{"date":"2024-11-19","open":46.98,"high":47.01,"low":46.92,"close":46.93,"volume":266650,"rsi_14":40.24,"sma_20":50.68,"sma_60":50.92,"sma_120":50.71},{"date":"2024-11-20","open":46.91,"high":46.92,"low":46.9,"close":46.9,"volume":203842,"rsi_14":38.82,"sma_20":50.66,"sma_60":50.91,"sma_120":50.71},{"date":"2024-11-21","open":46.92,"high":47.07,"low":46.9,"close":46.95,"volume":855193,"rsi_14":55.0,"sma_20":50.65,"sma_60":50.91,"sma_120":50.72},{"date":"2024-11-22","open":46.92,"high":47.03,"low":46.92,"close":46.94,"volume":226936,"rsi_14":53.24,"sma_20":50.64,"sma_60":50.9,"sma_120":50.72},{"date":"2024-11-25","open":46.95,"high":47.06,"low":46.94,"close":47.03,"volume":173397,"rsi_14":58.86,"sma_20":50.64,"sma_60":50.9,"sma_120":50.73},{"date":"2024-11-26","open":47.03,"high":47.09,"low":46.99,"close":47.04,"volume":277869,"rsi_14":62.5,"sma_20":50.63,"sma_60":50.89,"sma_120":50.73},{"date":"2024-11-27","open":47.05,"high":47.1,"low":47.05,"close":47.09,"volume":217443,"rsi_14":59.29,"sma_20":50.63,"sma_60":50.89,"sma_120":50.74},{"date":"2024-11-29","open":47.11,"high":47.14,"low":47.11,"close":47.13,"volume":107539,"rsi_14":59.86,"sma_20":50.64,"sma_60":50.89,"sma_120":50.74},{"date":"2024-12-02","open":47.09,"high":47.15,"low":47.08,"close":47.13,"volume":280960,"rsi_14":53.12,"sma_20":50.64,"sma_60":50.88,"sma_120":50.75},{"date":"2024-12-03","open":47.14,"high":47.18,"low":47.14,"close":47.14,"volume":257499,"rsi_14":56.75,"sma_20":50.65,"sma_60":50.88,"sma_120":50.75},{"date":"2024-12-04","open":47.14,"high":47.22,"low":47.14,"close":47.21,"volume":306342,"rsi_14":57.05,"sma_20":50.65,"sma_60":50.87,"sma_120":50.76},{"date":"2024-12-05","open":47.19,"high":47.22,"low":47.16,"close":47.21,"volume":251702,"rsi_14":66.42,"sma_20":50.66,"sma_60":50.86,"sma_120":50.76},{"date":"2024-12-06","open":47.22,"high":47.27,"low":47.19,"close":47.26,"volume":173364,"rsi_14":66.91,"sma_20":50.67,"sma_60":50.86,"sma_120":50.76},{"date":"2024-12-09","open":47.26,"high":47.26,"low":47.24,"close":47.25,"volume":276779,"rsi_14":64.39,"sma_20":50.67,"sma_60":50.85,"sma_120":50.77},{"date":"2024-12-10","open":47.24,"high":47.24,"low":47.21,"close":47.23,"volume":194551,"rsi_14":60.45,"sma_20":50.68,"sma_60":50.84,"sma_120":50.77},{"date":"2024-12-11","open":47.27,"high":47.29,"low":47.19,"close":47.2,"volume":358127,"rsi_14":60.45,"sma_20":50.69,"sma_60":50.83,"sma_120":50.78},{"date":"2024-12-12","open":47.24,"high":47.3,"low":47.17,"close":47.17,"volume":182431,"rsi_14":54.69,"sma_20":50.69,"sma_60":50.83,"sma_120":50.78},{"date":"2024-12-13","open":47.19,"high":47.25,"low":47.17,"close":47.18,"volume":178483,"rsi_14":56.25,"sma_20":50.7,"sma_60":50.82,"sma_120":50.78},{"date":"2024-12-16","open":47.18,"high":47.2,"low":47.1,"close":47.18,"volume":253572,"rsi_14":48.15,"sma_20":50.71,"sma_60":50.81,"sma_120":50.79},{"date":"2024-12-17","open":47.17,"high":47.2,"low":47.17,"close":47.2,"volume":397197,"rsi_14":48.62,"sma_20":50.72,"sma_60":50.8,"sma_120":50.79},{"date":"2024-12-18","open":47.17,"high":47.22,"low":47.04,"close":47.05,"volume":317264,"rsi_14":22.87,"sma_20":50.7,"sma_60":50.78,"sma_120":50.79},{"date":"2024-12-19","open":47.1,"high":47.11,"low":47.08,"close":47.1,"volume":480532,"rsi_14":23.68,"sma_20":50.69,"sma_60":50.77,"sma_120":50.79},{"date":"2024-12-20","open":47.12,"high":47.18,"low":47.12,"close":47.15,"volume":362745,"rsi_14":33.54,"sma_20":50.67,"sma_60":50.75,"sma_120":50.79},{"date":"2024-12-23","open":47.12,"high":47.12,"low":47.09,"close":47.09,"volume":495927,"rsi_14":30.09,"sma_20":50.66,"sma_60":50.74,"sma_120":50.79},{"date":"2024-12-24","open":47.11,"high":47.14,"low":47.1,"close":47.13,"volume":178581,"rsi_14":27.98,"sma_20":50.64,"sma_60":50.72,"sma_120":50.79},{"date":"2024-12-26","open":47.13,"high":47.16,"low":47.11,"close":47.15,"volume":303658,"rsi_14":29.24,"sma_20":50.62,"sma_60":50.71,"sma_120":50.79},{"date":"2024-12-27","open":47.14,"high":47.19,"low":47.14,"close":47.17,"volume":238378,"rsi_14":25.77,"sma_20":50.6,"sma_60":50.7,"sma_120":50.8},{"date":"2024-12-30","open":47.16,"high":47.23,"low":47.16,"close":47.22,"volume":1026745,"rsi_14":31.2,"sma_20":50.58,"sma_60":50.69,"sma_120":50.8},{"date":"2024-12-31","open":47.26,"high":47.27,"low":47.22,"close":47.25,"volume":458463,"rsi_14":35.06,"sma_20":50.58,"sma_60":50.69,"sma_120":50.8},{"date":"2025-01-02","open":47.25,"high":47.27,"low":47.22,"close":47.23,"volume":296949,"rsi_14":35.26,"sma_20":50.57,"sma_60":50.68,"sma_120":50.8},{"date":"2025-01-03","open":47.21,"high":47.28,"low":47.21,"close":47.23,"volume":450705,"rsi_14":37.06,"sma_20":50.55,"sma_60":50.67,"sma_120":50.8},{"date":"2025-01-06","open":47.23,"high":47.27,"low":47.23,"close":47.25,"volume":227413,"rsi_14":37.79,"sma_20":50.54,"sma_60":50.67,"sma_120":50.8},{"date":"2025-01-07","open":47.22,"high":47.26,"low":47.21,"close":47.23,"volume":238975,"rsi_14":36.93,"sma_20":50.53,"sma_60":50.66,"sma_120":50.8},{"date":"2025-01-08","open":47.26,"high":47.27,"low":47.23,"close":47.27,"volume":440430,"rsi_14":38.67,"sma_20":50.51,"sma_60":50.66,"sma_120":50.8},{"date":"2025-01-10","open":47.21,"high":47.21,"low":47.15,"close":47.16,"volume":687222,"rsi_14":60.34,"sma_20":50.49,"sma_60":50.65,"sma_120":50.79},{"date":"2025-01-13","open":47.14,"high":47.19,"low":47.14,"close":47.16,"volume":418468,"rsi_14":55.24,"sma_20":50.48,"sma_60":50.64,"sma_120":50.79},{"date":"2025-01-14","open":47.17,"high":47.2,"low":47.17,"close":47.17,"volume":642378,"rsi_14":52.04,"sma_20":50.46,"sma_60":50.63,"sma_120":50.79},{"date":"2025-01-15","open":47.3,"high":47.3,"low":47.14,"close":47.29,"volume":391200,"rsi_14":68.75,"sma_20":50.45,"sma_60":50.63,"sma_120":50.79},{"date":"2025-01-16","open":47.31,"high":47.34,"low":47.26,"close":47.33,"volume":528758,"rsi_14":68.75,"sma_20":50.45,"sma_60":50.62,"sma_120":50.79},{"date":"2025-01-17","open":47.33,"high":47.34,"low":47.3,"close":47.31,"volume":282546,"rsi_14":65.49,"sma_20":50.44,"sma_60":50.61,"sma_120":50.79},{"date":"2025-01-21","open":47.33,"high":47.36,"low":47.33,"close":47.34,"volume":404342,"rsi_14":66.09,"sma_20":50.46,"sma_60":50.61,"sma_120":50.79},{"date":"2025-01-22","open":47.34,"high":47.36,"low":47.33,"close":47.35,"volume":333284,"rsi_14":62.87,"sma_20":50.47,"sma_60":50.61,"sma_120":50.79},{"date":"2025-01-23","open":47.35,"high":47.36,"low":47.02,"close":47.35,"volume":361699,"rsi_14":60.2,"sma_20":50.48,"sma_60":50.6,"sma_120":50.79},{"date":"2025-01-24","open":47.38,"high":47.4,"low":47.37,"close":47.38,"volume":428200,"rsi_14":67.0,"sma_20":50.49,"sma_60":50.6,"sma_120":50.79},{"date":"2025-01-27","open":47.45,"high":47.48,"low":47.41,"close":47.45,"volume":296788,"rsi_14":70.54,"sma_20":50.51,"sma_60":50.6,"sma_120":50.79},{"date":"2025-01-28","open":47.44,"high":47.47,"low":47.42,"close":47.46,"volume":232219,"rsi_14":70.0,"sma_20":50.53,"sma_60":50.59,"sma_120":50.79},{"date":"2025-01-29","open":47.48,"high":47.48,"low":47.42,"close":47.46,"volume":199777,"rsi_14":72.64,"sma_20":50.54,"sma_60":50.59,"sma_120":50.79},{"date":"2025-01-30","open":47.43,"high":47.49,"low":47.43,"close":47.48,"volume":178503,"rsi_14":71.57,"sma_20":50.56,"sma_60":50.59,"sma_120":50.79},{"date":"2025-01-31","open":47.5,"high":47.51,"low":47.44,"close":47.51,"volume":786483,"rsi_14":94.05,"sma_20":50.57,"sma_60":50.6,"sma_120":50.79},{"date":"2025-02-03","open":47.45,"high":47.65,"low":47.44,"close":47.44,"volume":815173,"rsi_14":57.66,"sma_20":50.57,"sma_60":50.59,"sma_120":50.78},{"date":"2025-02-04","open":47.46,"high":47.5,"low":47.44,"close":47.49,"volume":270787,"rsi_14":60.0,"sma_20":50.58,"sma_60":50.59,"sma_120":50.78},{"date":"2025-02-05","open":47.55,"high":47.55,"low":47.49,"close":47.53,"volume":484173,"rsi_14":54.69,"sma_20":50.58,"sma_60":50.6,"sma_120":50.78},{"date":"2025-02-06","open":47.53,"high":47.53,"low":47.49,"close":47.5,"volume":807112,"rsi_14":49.21,"sma_20":50.59,"sma_60":50.59,"sma_120":50.78},{"date":"2025-02-07","open":47.45,"high":47.51,"low":47.44,"close":47.45,"volume":343661,"rsi_14":46.97,"sma_20":50.59,"sma_60":50.59,"sma_120":50.78},{"date":"2025-02-10","open":47.49,"high":47.49,"low":47.45,"close":47.45,"volume":683216,"rsi_14":43.75,"sma_20":50.59,"sma_60":50.59,"sma_120":50.77},{"date":"2025-02-11","open":47.44,"high":47.49,"low":47.44,"close":47.47,"volume":572295,"rsi_14":45.45,"sma_20":50.6,"sma_60":50.59,"sma_120":50.77},{"date":"2025-02-12","open":47.44,"high":47.56,"low":47.4,"close":47.42,"volume":325108,"rsi_14":41.67,"sma_20":50.6,"sma_60":50.59,"sma_120":50.77},{"date":"2025-02-13","open":47.47,"high":47.49,"low":47.46,"close":47.47,"volume":338873,"rsi_14":43.24,"sma_20":50.6,"sma_60":50.59,"sma_120":50.76},{"date":"2025-02-14","open":47.54,"high":47.55,"low":47.52,"close":47.53,"volume":347334,"rsi_14":42.47,"sma_20":50.6,"sma_60":50.59,"sma_120":50.76},{"date":"2025-02-18","open":47.55,"high":47.55,"low":47.51,"close":47.51,"volume":254979,"rsi_14":40.54,"sma_20":50.6,"sma_60":50.59,"sma_120":50.76},{"date":"2025-02-19","open":47.51,"high":47.55,"low":47.51,"close":47.54,"volume":367163,"rsi_14":42.86,"sma_20":50.61,"sma_60":50.59,"sma_120":50.75},{"date":"2025-02-20","open":47.56,"high":47.58,"low":47.56,"close":47.57,"volume":360595,"rsi_14":43.59,"sma_20":50.61,"sma_60":50.59,"sma_120":50.75},{"date":"2025-02-21","open":47.6,"high":47.66,"low":47.56,"close":47.63,"volume":320558,"rsi_14":46.34,"sma_20":50.61,"sma_60":50.59,"sma_120":50.75},{"date":"2025-02-24","open":47.67,"high":47.69,"low":47.62,"close":47.67,"volume":641567,"rsi_14":71.19,"sma_20":50.62,"sma_60":50.59,"sma_120":50.75},{"date":"2025-02-25","open":47.7,"high":47.74,"low":47.67,"close":47.74,"volume":840960,"rsi_14":71.9,"sma_20":50.62,"sma_60":50.59,"sma_120":50.74},{"date":"2025-02-26","open":47.74,"high":47.75,"low":47.69,"close":47.74,"volume":346590,"rsi_14":69.03,"sma_20":50.63,"sma_60":50.59,"sma_120":50.74},{"date":"2025-02-27","open":47.76,"high":47.76,"low":47.68,"close":47.73,"volume":343668,"rsi_14":72.22,"sma_20":50.63,"sma_60":50.59,"sma_120":50.74},{"date":"2025-02-28","open":47.73,"high":47.8,"low":47.73,"close":47.8,"volume":415443,"rsi_14":82.46,"sma_20":50.64,"sma_60":50.59,"sma_120":50.74},{"date":"2025-03-03","open":47.81,"high":47.85,"low":47.77,"close":47.85,"volume":282783,"rsi_14":68.12,"sma_20":50.64,"sma_60":50.6,"sma_120":50.74},{"date":"2025-03-04","open":47.89,"high":47.92,"low":47.81,"close":47.86,"volume":541107,"rsi_14":67.16,"sma_20":50.65,"sma_60":50.6,"sma_120":50.74},{"date":"2025-03-05","open":47.89,"high":47.9,"low":47.79,"close":47.79,"volume":419817,"rsi_14":66.18,"sma_20":50.66,"sma_60":50.6,"sma_120":50.73},{"date":"2025-03-06","open":47.84,"high":47.85,"low":47.8,"close":47.85,"volume":295491,"rsi_14":66.18,"sma_20":50.67,"sma_60":50.6,"sma_120":50.73},{"date":"2025-03-07","open":47.86,"high":47.88,"low":47.81,"close":47.83,"volume":575642,"rsi_14":60.47,"sma_20":50.68,"sma_60":50.6,"sma_120":50.73},{"date":"2025-03-10","open":47.85,"high":47.92,"low":47.85,"close":47.91,"volume":510599,"rsi_14":66.9,"sma_20":50.69,"sma_60":50.6,"sma_120":50.72},{"date":"2025-03-11","open":47.9,"high":47.97,"low":47.85,"close":47.86,"volume":489848,"rsi_14":60.96,"sma_20":50.7,"sma_60":50.6,"sma_120":50.72},{"date":"2025-03-12","open":47.84,"high":47.85,"low":47.8,"close":47.8,"volume":291506,"rsi_14":54.61,"sma_20":50.71,"sma_60":50.6,"sma_120":50.72},{"date":"2025-03-13","open":47.83,"high":47.84,"low":47.78,"close":47.83,"volume":520990,"rsi_14":52.08,"sma_20":50.73,"sma_60":50.6,"sma_120":50.71},{"date":"2025-03-14","open":47.84,"high":47.84,"low":47.8,"close":47.81,"volume":391115,"rsi_14":47.86,"sma_20":50.74,"sma_60":50.6,"sma_120":50.71},{"date":"2025-03-17","open":47.8,"high":47.83,"low":47.73,"close":47.79,"volume":235253,"rsi_14":40.77,"sma_20":50.74,"sma_60":50.6,"sma_120":50.7},{"date":"2025-03-18","open":47.8,"high":47.83,"low":47.79,"close":47.81,"volume":258863,"rsi_14":42.42,"sma_20":50.75,"sma_60":50.6,"sma_120":50.7},{"date":"2025-03-19","open":47.8,"high":47.88,"low":47.78,"close":47.88,"volume":387430,"rsi_14":48.28,"sma_20":50.76,"sma_60":50.61,"sma_120":50.69},{"date":"2025-03-20","open":47.92,"high":47.92,"low":47.88,"close":47.9,"volume":191606,"rsi_14":44.03,"sma_20":50.76,"sma_60":50.61,"sma_120":50.69},{"date":"2025-03-21","open":47.94,"high":47.94,"low":47.87,"close":47.92,"volume":324759,"rsi_14":56.64,"sma_20":50.77,"sma_60":50.62,"sma_120":50.69},{"date":"2025-03-24","open":47.91,"high":47.92,"low":47.77,"close":47.82,"volume":331767,"rsi_14":46.97,"sma_20":50.77,"sma_60":50.63,"sma_120":50.68},{"date":"2025-03-25","open":47.85,"high":47.9,"low":47.83,"close":47.83,"volume":280651,"rsi_14":53.33,"sma_20":50.77,"sma_60":50.63,"sma_120":50.68},{"date":"2025-03-26","open":47.87,"high":47.92,"low":47.8,"close":47.87,"volume":317352,"rsi_14":51.72,"sma_20":50.76,"sma_60":50.64,"sma_120":50.68},{"date":"2025-03-27","open":47.88,"high":47.9,"low":47.83,"close":47.88,"volume":256309,"rsi_14":54.46,"sma_20":50.76,"sma_60":50.65,"sma_120":50.67},{"date":"2025-03-28","open":47.91,"high":47.97,"low":47.9,"close":47.94,"volume":520711,"rsi_14":53.64,"sma_20":50.76,"sma_60":50.65,"sma_120":50.67},{"date":"2025-03-31","open":47.98,"high":47.99,"low":47.94,"close":47.95,"volume":283176,"rsi_14":59.8,"sma_20":50.77,"sma_60":50.66,"sma_120":50.67},{"date":"2025-04-01","open":47.99,"high":48.02,"low":47.97,"close":47.98,"volume":344130,"rsi_14":49.19,"sma_20":50.76,"sma_60":50.66,"sma_120":50.67},{"date":"2025-04-02","open":47.99,"high":48.07,"low":47.95,"close":47.96,"volume":275844,"rsi_14":45.08,"sma_20":50.76,"sma_60":50.67,"sma_120":50.67},{"date":"2025-04-03","open":48.02,"high":48.26,"low":47.88,"close":48.26,"volume":446342,"rsi_14":65.38,"sma_20":50.77,"sma_60":50.67,"sma_120":50.67},{"date":"2025-04-04","open":48.19,"high":48.2,"low":47.95,"close":48.04,"volume":713495,"rsi_14":53.13,"sma_20":50.78,"sma_60":50.68,"sma_120":50.67},{"date":"2025-04-07","open":48.01,"high":48.06,"low":47.79,"close":47.88,"volume":624418,"rsi_14":45.49,"sma_20":50.77,"sma_60":50.68,"sma_120":50.67},{"date":"2025-04-08","open":47.81,"high":47.97,"low":47.81,"close":47.86,"volume":513608,"rsi_14":41.63,"sma_20":50.76,"sma_60":50.68,"sma_120":50.67},{"date":"2025-04-09","open":47.79,"high":48.06,"low":47.67,"close":47.87,"volume":902071,"rsi_14":40.91,"sma_20":50.75,"sma_60":50.69,"sma_120":50.66},{"date":"2025-04-10","open":47.86,"high":48.03,"low":47.78,"close":48.02,"volume":926140,"rsi_14":46.84,"sma_20":50.75,"sma_60":50.69,"sma_120":50.66},{"date":"2025-04-11","open":47.74,"high":47.78,"low":47.62,"close":47.7,"volume":758882,"rsi_14":39.87,"sma_20":50.73,"sma_60":50.69,"sma_120":50.66},{"date":"2025-04-14","open":47.72,"high":47.84,"low":47.72,"close":47.81,"volume":1325012,"rsi_14":43.45,"sma_20":50.73,"sma_60":50.69,"sma_120":50.65},{"date":"2025-04-15","open":47.84,"high":47.88,"low":47.82,"close":47.84,"volume":363611,"rsi_14":43.45,"sma_20":50.72,"sma_60":50.69,"sma_120":50.65},{"date":"2025-04-16","open":47.9,"high":47.92,"low":47.84,"close":47.92,"volume":544763,"rsi_14":45.87,"sma_20":50.71,"sma_60":50.69,"sma_120":50.65},{"date":"2025-04-17","open":47.92,"high":48.0,"low":47.92,"close":47.98,"volume":1032404,"rsi_14":45.4,"sma_20":50.7,"sma_60":50.69,"sma_120":50.65},{"date":"2025-04-21","open":48.05,"high":48.08,"low":48.02,"close":48.03,"volume":795429,"rsi_14":46.78,"sma_20":50.7,"sma_60":50.69,"sma_120":50.65},{"date":"2025-04-22","open":48.05,"high":48.08,"low":47.98,"close":48.03,"volume":584401,"rsi_14":51.7,"sma_20":50.7,"sma_60":50.7,"sma_120":50.65},{"date":"2025-04-23","open":48.11,"high":48.12,"low":47.89,"close":47.96,"volume":897023,"rsi_14":50.0,"sma_20":50.7,"sma_60":50.7,"sma_120":50.65},{"date":"2025-04-24","open":48.05,"high":48.16,"low":48.04,"close":48.16,"volume":824640,"rsi_14":46.47,"sma_20":50.7,"sma_60":50.7,"sma_120":50.65},{"date":"2025-04-25","open":48.11,"high":48.19,"low":48.08,"close":48.19,"volume":624295,"rsi_14":55.35,"sma_20":50.71,"sma_60":50.7,"sma_120":50.65},{"date":"2025-04-28","open":48.19,"high":48.28,"low":48.18,"close":48.18,"volume":715268,"rsi_14":63.03,"sma_20":50.71,"sma_60":50.71,"sma_120":50.65},{"date":"2025-04-29","open":48.25,"high":48.31,"low":48.23,"close":48.3,"volume":546089,"rsi_14":67.69,"sma_20":50.72,"sma_60":50.71,"sma_120":50.65},{"date":"2025-04-30","open":48.26,"high":48.42,"low":48.26,"close":48.42,"volume":294315,"rsi_14":70.42,"sma_20":50.75,"sma_60":50.72,"sma_120":50.66},{"date":"2025-05-01","open":48.37,"high":48.5,"low":48.24,"close":48.29,"volume":909988,"rsi_14":52.83,"sma_20":50.75,"sma_60":50.73,"sma_120":50.66},{"date":"2025-05-02","open":48.25,"high":48.32,"low":48.16,"close":48.2,"volume":334837,"rsi_14":62.22,"sma_20":50.74,"sma_60":50.73,"sma_120":50.66},{"date":"2025-05-05","open":48.16,"high":48.32,"low":48.1,"close":48.18,"volume":642605,"rsi_14":57.94,"sma_20":50.74,"sma_60":50.73,"sma_120":50.66},{"date":"2025-05-06","open":48.24,"high":48.29,"low":48.19,"close":48.23,"volume":238923,"rsi_14":58.27,"sma_20":50.75,"sma_60":50.73,"sma_120":50.66},{"date":"2025-05-07","open":48.26,"high":48.28,"low":48.21,"close":48.25,"volume":354397,"rsi_14":56.38,"sma_20":50.76,"sma_60":50.74,"sma_120":50.66},{"date":"2025-05-08","open":48.26,"high":48.26,"low":48.18,"close":48.21,"volume":509068,"rsi_14":51.87,"sma_20":50.77,"sma_60":50.74,"sma_120":50.67},{"date":"2025-05-09","open":48.19,"high":48.25,"low":48.19,"close":48.23,"volume":333214,"rsi_14":50.64,"sma_20":50.77,"sma_60":50.75,"sma_120":50.67},{"date":"2025-05-12","open":48.16,"high":48.2,"low":48.14,"close":48.17,"volume":412651,"rsi_14":47.98,"sma_20":50.78,"sma_60":50.75,"sma_120":50.67},{"date":"2025-05-13","open":48.21,"high":48.21,"low":48.15,"close":48.18,"volume":563761,"rsi_14":51.49,"sma_20":50.79,"sma_60":50.75,"sma_120":50.67},{"date":"2025-05-14","open":48.23,"high":48.23,"low":48.13,"close":48.13,"volume":244265,"rsi_14":38.92,"sma_20":50.8,"sma_60":50.75,"sma_120":50.67},{"date":"2025-05-15","open":48.19,"high":48.28,"low":48.17,"close":48.28,"volume":260145,"rsi_14":46.32,"sma_20":50.81,"sma_60":50.76,"sma_120":50.67},{"date":"2025-05-16","open":48.26,"high":48.34,"low":48.21,"close":48.23,"volume":340718,"rsi_14":44.03,"sma_20":50.81,"sma_60":50.76,"sma_120":50.67},{"date":"2025-05-19","open":48.18,"high":48.24,"low":48.18,"close":48.24,"volume":231745,"rsi_14":37.9,"sma_20":50.81,"sma_60":50.76,"sma_120":50.67},{"date":"2025-05-20","open":48.21,"high":48.26,"low":48.21,"close":48.24,"volume":310371,"rsi_14":30.61,"sma_20":50.81,"sma_60":50.76,"sma_120":50.68},{"date":"2025-05-21","open":48.21,"high":48.24,"low":48.18,"close":48.2,"volume":365337,"rsi_14":42.86,"sma_20":50.81,"sma_60":50.76,"sma_120":50.68},{"date":"2025-05-22","open":48.23,"high":48.23,"low":48.18,"close":48.23,"volume":319157,"rsi_14":52.38,"sma_20":50.81,"sma_60":50.76,"sma_120":50.68},{"date":"2025-05-23","open":48.29,"high":48.29,"low":48.21,"close":48.22,"volume":232391,"rsi_14":53.23,"sma_20":50.8,"sma_60":50.76,"sma_120":50.68},{"date":"2025-05-27","open":48.24,"high":48.3,"low":48.24,"close":48.28,"volume":252205,"rsi_14":54.33,"sma_20":50.8,"sma_60":50.76,"sma_120":50.68},{"date":"2025-05-28","open":48.29,"high":48.29,"low":48.23,"close":48.26,"volume":292165,"rsi_14":51.2,"sma_20":50.79,"sma_60":50.76,"sma_120":50.68},{"date":"2025-05-29","open":48.27,"high":48.33,"low":48.27,"close":48.3,"volume":576753,"rsi_14":58.54,"sma_20":50.77,"sma_60":50.76,"sma_120":50.68},{"date":"2025-05-30","open":48.37,"high":48.37,"low":48.28,"close":48.33,"volume":697191,"rsi_14":58.87,"sma_20":50.77,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-02","open":48.35,"high":48.35,"low":48.3,"close":48.34,"volume":686200,"rsi_14":48.99,"sma_20":50.77,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-03","open":48.35,"high":48.36,"low":48.31,"close":48.32,"volume":325466,"rsi_14":47.02,"sma_20":50.77,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-04","open":48.36,"high":48.59,"low":48.35,"close":48.41,"volume":743552,"rsi_14":55.97,"sma_20":50.77,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-05","open":48.44,"high":48.45,"low":48.38,"close":48.38,"volume":608727,"rsi_14":42.42,"sma_20":50.76,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-06","open":48.31,"high":48.38,"low":48.31,"close":48.31,"volume":325473,"rsi_14":42.11,"sma_20":50.76,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-09","open":48.36,"high":48.38,"low":48.3,"close":48.36,"volume":336928,"rsi_14":45.39,"sma_20":50.76,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-10","open":48.35,"high":48.4,"low":48.35,"close":48.37,"volume":449211,"rsi_14":45.0,"sma_20":50.76,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-11","open":48.45,"high":48.45,"low":48.42,"close":48.45,"volume":396222,"rsi_14":54.73,"sma_20":50.76,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-12","open":48.48,"high":48.49,"low":48.45,"close":48.47,"volume":213984,"rsi_14":53.79,"sma_20":50.77,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-13","open":48.46,"high":48.47,"low":48.43,"close":48.44,"volume":233250,"rsi_14":52.0,"sma_20":50.77,"sma_60":50.76,"sma_120":50.68},{"date":"2025-06-16","open":48.44,"high":48.48,"low":48.43,"close":48.45,"volume":779109,"rsi_14":48.2,"sma_20":50.77,"sma_60":50.76,"sma_120":50.69},{"date":"2025-06-17","open":48.46,"high":48.47,"low":48.44,"close":48.45,"volume":342017,"rsi_14":50.0,"sma_20":50.77,"sma_60":50.76,"sma_120":50.69},{"date":"2025-06-18","open":48.5,"high":48.52,"low":48.43,"close":48.44,"volume":294321,"rsi_14":45.52,"sma_20":50.77,"sma_60":50.76,"sma_120":50.69},{"date":"2025-06-20","open":48.5,"high":48.52,"low":48.48,"close":48.51,"volume":339218,"rsi_14":49.31,"sma_20":50.78,"sma_60":50.76,"sma_120":50.7},{"date":"2025-06-23","open":48.53,"high":48.59,"low":48.53,"close":48.58,"volume":216414,"rsi_14":70.59,"sma_20":50.78,"sma_60":50.77,"sma_120":50.7},{"date":"2025-06-24","open":48.59,"high":48.66,"low":48.57,"close":48.66,"volume":533256,"rsi_14":76.52,"sma_20":50.8,"sma_60":50.77,"sma_120":50.71},{"date":"2025-06-25","open":48.62,"high":48.66,"low":48.62,"close":48.65,"volume":377467,"rsi_14":71.55,"sma_20":50.81,"sma_60":50.77,"sma_120":50.71},{"date":"2025-06-26","open":48.68,"high":48.72,"low":48.68,"close":48.68,"volume":862054,"rsi_14":77.12,"sma_20":50.82,"sma_60":50.78,"sma_120":50.72},{"date":"2025-06-27","open":48.71,"high":48.71,"low":48.67,"close":48.69,"volume":377840,"rsi_14":87.74,"sma_20":50.83,"sma_60":50.78,"sma_120":50.72},{"date":"2025-06-30","open":48.74,"high":48.75,"low":48.7,"close":48.73,"volume":231346,"rsi_14":87.5,"sma_20":50.84,"sma_60":50.79,"sma_120":50.73},{"date":"2025-07-01","open":48.76,"high":48.77,"low":48.68,"close":48.69,"volume":728587,"rsi_14":59.73,"sma_20":50.85,"sma_60":50.79,"sma_120":50.73},{"date":"2025-07-02","open":48.67,"high":48.73,"low":48.67,"close":48.71,"volume":392400,"rsi_14":55.88,"sma_20":50.86,"sma_60":50.79,"sma_120":50.73},{"date":"2025-07-03","open":48.66,"high":48.68,"low":48.63,"close":48.66,"volume":325340,"rsi_14":51.38,"sma_20":50.86,"sma_60":50.79,"sma_120":50.74},{"date":"2025-07-07","open":48.68,"high":48.68,"low":48.63,"close":48.65,"volume":795639,"rsi_14":52.9,"sma_20":50.87,"sma_60":50.8,"sma_120":50.74},{"date":"2025-07-08","open":48.63,"high":48.65,"low":48.62,"close":48.62,"volume":225815,"rsi_14":50.0,"sma_20":50.88,"sma_60":50.8,"sma_120":50.74},{"date":"2025-07-09","open":48.65,"high":48.71,"low":48.65,"close":48.71,"volume":264721,"rsi_14":54.78,"sma_20":50.89,"sma_60":50.8,"sma_120":50.75},{"date":"2025-07-10","open":48.69,"high":48.7,"low":48.68,"close":48.69,"volume":313686,"rsi_14":55.13,"sma_20":50.89,"sma_60":50.81,"sma_120":50.75},{"date":"2025-07-11","open":48.68,"high":48.69,"low":48.66,"close":48.69,"volume":247089,"rsi_14":50.0,"sma_20":50.9,"sma_60":50.82,"sma_120":50.75},{"date":"2025-07-14","open":48.7,"high":48.72,"low":48.68,"close":48.7,"volume":378841,"rsi_14":45.74,"sma_20":50.9,"sma_60":50.82,"sma_120":50.76},{"date":"2025-07-15","open":48.69,"high":48.7,"low":48.64,"close":48.66,"volume":510097,"rsi_14":35.0,"sma_20":50.9,"sma_60":50.82,"sma_120":50.76},{"date":"2025-07-16","open":48.69,"high":48.72,"low":48.65,"close":48.72,"volume":308228,"rsi_14":41.54,"sma_20":50.91,"sma_60":50.83,"sma_120":50.76},{"date":"2025-07-17","open":48.74,"high":48.74,"low":48.71,"close":48.73,"volume":230262,"rsi_14":38.21,"sma_20":50.91,"sma_60":50.83,"sma_120":50.76},{"date":"2025-07-18","open":48.78,"high":48.78,"low":48.76,"close":48.77,"volume":313855,"rsi_14":41.54,"sma_20":50.92,"sma_60":50.83,"sma_120":50.77},{"date":"2025-07-21","open":48.81,"high":48.88,"low":48.78,"close":48.79,"volume":319465,"rsi_14":40.62,"sma_20":50.92,"sma_60":50.84,"sma_120":50.77},{"date":"2025-07-22","open":48.81,"high":48.83,"low":48.78,"close":48.82,"volume":251367,"rsi_14":66.67,"sma_20":50.93,"sma_60":50.84,"sma_120":50.77},{"date":"2025-07-23","open":48.8,"high":48.83,"low":48.8,"close":48.8,"volume":271350,"rsi_14":60.92,"sma_20":50.93,"sma_60":50.84,"sma_120":50.77},{"date":"2025-07-24","open":48.78,"high":48.78,"low":48.75,"close":48.77,"volume":239399,"rsi_14":62.41,"sma_20":50.92,"sma_60":50.84,"sma_120":50.77},{"date":"2025-07-25","open":48.76,"high":48.79,"low":48.76,"close":48.77,"volume":279120,"rsi_14":65.48,"sma_20":50.92,"sma_60":50.84,"sma_120":50.78},{"date":"2025-07-28","open":48.77,"high":48.79,"low":48.75,"close":48.78,"volume":255258,"rsi_14":71.25,"sma_20":50.91,"sma_60":50.84,"sma_120":50.78},{"date":"2025-07-29","open":48.6,"high":48.65,"low":48.6,"close":48.65,"volume":439937,"rsi_14":68.49,"sma_20":50.91,"sma_60":50.84,"sma_120":50.78},{"date":"2025-07-30","open":48.63,"high":48.67,"low":48.59,"close":48.61,"volume":264736,"rsi_14":63.29,"sma_20":50.92,"sma_60":50.84,"sma_120":50.79},{"date":"2025-07-31","open":48.59,"high":48.74,"low":48.59,"close":48.69,"volume":1195819,"rsi_14":69.79,"sma_20":50.92,"sma_60":50.85,"sma_120":50.79},{"date":"2025-08-01","open":48.7,"high":48.81,"low":48.7,"close":48.78,"volume":346740,"rsi_14":58.16,"sma_20":50.93,"sma_60":50.85,"sma_120":50.79},{"date":"2025-08-04","open":48.81,"high":48.93,"low":48.79,"close":48.91,"volume":238872,"rsi_14":70.53,"sma_20":50.94,"sma_60":50.86,"sma_120":50.8},{"date":"2025-08-05","open":48.82,"high":48.83,"low":48.79,"close":48.81,"volume":271191,"rsi_14":57.07,"sma_20":50.95,"sma_60":50.86,"sma_120":50.8},{"date":"2025-08-06","open":48.85,"high":48.86,"low":48.8,"close":48.86,"volume":263078,"rsi_14":59.63,"sma_20":50.96,"sma_60":50.87,"sma_120":50.81},{"date":"2025-08-07","open":48.86,"high":48.86,"low":48.81,"close":48.83,"volume":281950,"rsi_14":55.12,"sma_20":50.97,"sma_60":50.87,"sma_120":50.81},{"date":"2025-08-08","open":48.84,"high":48.85,"low":48.8,"close":48.8,"volume":224963,"rsi_14":50.68,"sma_20":50.98,"sma_60":50.88,"sma_120":50.81},{"date":"2025-08-11","open":48.81,"high":48.82,"low":48.77,"close":48.8,"volume":570773,"rsi_14":48.59,"sma_20":50.98,"sma_60":50.88,"sma_120":50.82},{"date":"2025-08-12","open":48.84,"high":48.85,"low":48.82,"close":48.85,"volume":506638,"rsi_14":53.75,"sma_20":50.99,"sma_60":50.89,"sma_120":50.82},{"date":"2025-08-13","open":48.89,"high":48.9,"low":48.88,"close":48.9,"volume":294909,"rsi_14":59.9,"sma_20":51.0,"sma_60":50.89,"sma_120":50.83},{"date":"2025-08-14","open":48.87,"high":48.9,"low":48.84,"close":48.84,"volume":434549,"rsi_14":54.28,"sma_20":51.01,"sma_60":50.9,"sma_120":50.83},{"date":"2025-08-15","open":48.86,"high":48.87,"low":48.84,"close":48.85,"volume":351120,"rsi_14":54.28,"sma_20":51.01,"sma_60":50.9,"sma_120":50.83},{"date":"2025-08-18","open":48.86,"high":48.86,"low":48.83,"close":48.84,"volume":353299,"rsi_14":51.22,"sma_20":51.02,"sma_60":50.91,"sma_120":50.83},{"date":"2025-08-19","open":48.88,"high":48.88,"low":48.86,"close":48.87,"volume":449832,"rsi_14":55.7,"sma_20":51.02,"sma_60":50.91,"sma_120":50.83},{"date":"2025-08-20","open":48.87,"high":48.91,"low":48.87,"close":48.9,"volume":549631,"rsi_14":52.52,"sma_20":51.02,"sma_60":50.92,"sma_120":50.84},{"date":"2025-08-21","open":48.9,"high":48.9,"low":48.84,"close":48.86,"volume":250780,"rsi_14":56.05,"sma_20":51.03,"sma_60":50.92,"sma_120":50.84},{"date":"2025-08-22","open":48.88,"high":48.98,"low":48.87,"close":48.98,"volume":259652,"rsi_14":55.1,"sma_20":51.04,"sma_60":50.93,"sma_120":50.84},{"date":"2025-08-25","open":48.96,"high":48.97,"low":48.94,"close":48.96,"volume":190792,"rsi_14":64.74,"sma_20":51.05,"sma_60":50.93,"sma_120":50.85},{"date":"2025-08-26","open":48.97,"high":49.02,"low":48.97,"close":49.02,"volume":669253,"rsi_14":65.38,"sma_20":51.06,"sma_60":50.94,"sma_120":50.85},{"date":"2025-08-27","open":49.03,"high":49.05,"low":48.99,"close":49.04,"volume":268605,"rsi_14":69.91,"sma_20":51.07,"sma_60":50.95,"sma_120":50.85},{"date":"2025-08-28","open":49.05,"high":49.05,"low":49.03,"close":49.05,"volume":262068,"rsi_14":74.88,"sma_20":51.08,"sma_60":50.96,"sma_120":50.86},{"date":"2025-08-29","open":49.05,"high":49.08,"low":49.04,"close":49.06,"volume":775460,"rsi_14":75.35,"sma_20":51.1,"sma_60":50.96,"sma_120":50.86},{"date":"2025-09-02","open":48.98,"high":49.06,"low":48.98,"close":49.03,"volume":638916,"rsi_14":50.72,"sma_20":51.09,"sma_60":50.97,"sma_120":50.86},{"date":"2025-09-03","open":49.05,"high":49.09,"low":49.03,"close":49.08,"volume":607829,"rsi_14":50.36,"sma_20":51.1,"sma_60":50.98,"sma_120":50.87},{"date":"2025-09-04","open":49.08,"high":49.14,"low":49.08,"close":49.14,"volume":453747,"rsi_14":59.66,"sma_20":51.1,"sma_60":50.98,"sma_120":50.87},{"date":"2025-09-05","open":49.23,"high":49.23,"low":49.18,"close":49.19,"volume":387864,"rsi_14":62.19,"sma_20":51.11,"sma_60":50.99,"sma_120":50.87},{"date":"2025-09-08","open":49.22,"high":49.24,"low":49.2,"close":49.21,"volume":414967,"rsi_14":63.58,"sma_20":51.13,"sma_60":51.0,"sma_120":50.88},{"date":"2025-09-09","open":49.23,"high":49.24,"low":49.18,"close":49.19,"volume":310728,"rsi_14":60.81,"sma_20":51.14,"sma_60":51.01,"sma_120":50.88},{"date":"2025-09-10","open":49.2,"high":49.23,"low":49.19,"close":49.22,"volume":381628,"rsi_14":60.27,"sma_20":51.15,"sma_60":51.01,"sma_120":50.89},{"date":"2025-09-11","open":49.21,"high":49.25,"low":49.21,"close":49.23,"volume":444978,"rsi_14":64.75,"sma_20":51.16,"sma_60":51.02,"sma_120":50.89},{"date":"2025-09-12","open":49.19,"high":49.22,"low":49.19,"close":49.22,"volume":368845,"rsi_14":56.52,"sma_20":51.17,"sma_60":51.03,"sma_120":50.89},{"date":"2025-09-15","open":49.26,"high":49.26,"low":49.21,"close":49.24,"volume":360790,"rsi_14":59.48,"sma_20":51.18,"sma_60":51.04,"sma_120":50.9},{"date":"2025-09-16","open":49.26,"high":49.29,"low":49.26,"close":49.29,"volume":464593,"rsi_14":58.77,"sma_20":51.19,"sma_60":51.04,"sma_120":50.9},{"date":"2025-09-17","open":49.27,"high":49.32,"low":49.24,"close":49.26,"volume":378636,"rsi_14":53.45,"sma_20":51.2,"sma_60":51.05,"sma_120":50.91},{"date":"2025-09-18","open":49.25,"high":49.26,"low":49.23,"close":49.25,"volume":367761,"rsi_14":52.14,"sma_20":51.21,"sma_60":51.05,"sma_120":50.91},{"date":"2025-09-19","open":49.25,"high":49.26,"low":49.23,"close":49.24,"volume":388820,"rsi_14":50.86,"sma_20":51.22,"sma_60":51.06,"sma_120":50.92},{"date":"2025-09-22","open":49.25,"high":49.3,"low":49.22,"close":49.25,"volume":699082,"rsi_14":80.26,"sma_20":51.23,"sma_60":51.06,"sma_120":50.92},{"date":"2025-09-23","open":49.26,"high":49.26,"low":49.23,"close":49.25,"volume":332994,"rsi_14":76.92,"sma_20":51.23,"sma_60":51.07,"sma_120":50.92},{"date":"2025-09-24","open":49.25,"high":49.25,"low":49.22,"close":49.24,"volume":590228,"rsi_14":69.64,"sma_20":51.24,"sma_60":51.07,"sma_120":50.93},{"date":"2025-09-25","open":49.21,"high":49.21,"low":49.17,"close":49.18,"volume":409713,"rsi_14":49.12,"sma_20":51.24,"sma_60":51.07,"sma_120":50.93},{"date":"2025-09-26","open":49.2,"high":49.2,"low":49.17,"close":49.2,"volume":280942,"rsi_14":47.27,"sma_20":51.23,"sma_60":51.08,"sma_120":50.93},{"date":"2025-09-29","open":49.22,"high":49.24,"low":49.21,"close":49.24,"volume":545673,"rsi_14":57.63,"sma_20":51.23,"sma_60":51.09,"sma_120":50.94},{"date":"2025-09-30","open":49.25,"high":49.27,"low":49.21,"close":49.25,"volume":545324,"rsi_14":56.14,"sma_20":51.25,"sma_60":51.09,"sma_120":50.95},{"date":"2025-10-01","open":49.31,"high":49.33,"low":49.28,"close":49.33,"volume":454448,"rsi_14":40.54,"sma_20":51.25,"sma_60":51.1,"sma_120":50.95},{"date":"2025-10-02","open":49.3,"high":49.33,"low":49.28,"close":49.32,"volume":676121,"rsi_14":40.54,"sma_20":51.25,"sma_60":51.11,"sma_120":50.95},{"date":"2025-10-03","open":49.33,"high":49.34,"low":49.3,"close":49.31,"volume":803793,"rsi_14":36.11,"sma_20":51.25,"sma_60":51.11,"sma_120":50.96},{"date":"2025-10-06","open":49.31,"high":49.31,"low":49.3,"close":49.3,"volume":396363,"rsi_14":25.0,"sma_20":51.24,"sma_60":51.12,"sma_120":50.97},{"date":"2025-10-07","open":49.31,"high":49.33,"low":49.3,"close":49.32,"volume":789271,"rsi_14":32.79,"sma_20":51.24,"sma_60":51.12,"sma_120":50.97},{"date":"2025-10-08","open":49.34,"high":49.34,"low":49.3,"close":49.31,"volume":276201,"rsi_14":32.79,"sma_20":51.24,"sma_60":51.13,"sma_120":50.98},{"date":"2025-10-09","open":49.31,"high":49.31,"low":49.27,"close":49.28,"volume":473556,"rsi_14":29.41,"sma_20":51.23,"sma_60":51.13,"sma_120":50.98},{"date":"2025-10-10","open":49.33,"high":49.34,"low":49.3,"close":49.32,"volume":272561,"rsi_14":36.84,"sma_20":51.23,"sma_60":51.13,"sma_120":50.98},{"date":"2025-10-13","open":49.35,"high":49.37,"low":49.3,"close":49.32,"volume":314334,"rsi_14":36.84,"sma_20":51.22,"sma_60":51.14,"sma_120":50.99},{"date":"2025-10-14","open":49.34,"high":49.41,"low":49.33,"close":49.39,"volume":353099,"rsi_14":47.73,"sma_20":51.22,"sma_60":51.14,"sma_120":50.99},{"date":"2025-10-15","open":49.39,"high":49.42,"low":49.37,"close":49.41,"volume":1397500,"rsi_14":57.5,"sma_20":51.22,"sma_60":51.15,"sma_120":50.99},{"date":"2025-10-16","open":49.4,"high":49.47,"low":49.38,"close":49.47,"volume":412351,"rsi_14":61.8,"sma_20":51.22,"sma_60":51.15,"sma_120":51.0},{"date":"2025-10-17","open":49.48,"high":49.48,"low":49.43,"close":49.44,"volume":668723,"rsi_14":54.02,"sma_20":51.22,"sma_60":51.16,"sma_120":51.0},{"date":"2025-10-20","open":49.46,"high":49.47,"low":49.44,"close":49.47,"volume":706017,"rsi_14":55.56,"sma_20":51.23,"sma_60":51.17,"sma_120":51.0},{"date":"2025-10-21","open":49.47,"high":49.49,"low":49.47,"close":49.47,"volume":310815,"rsi_14":70.42,"sma_20":51.23,"sma_60":51.17,"sma_120":51.0},{"date":"2025-10-22","open":49.47,"high":49.48,"low":49.44,"close":49.47,"volume":291257,"rsi_14":71.43,"sma_20":51.23,"sma_60":51.18,"sma_120":51.01},{"date":"2025-10-23","open":49.47,"high":49.48,"low":49.44,"close":49.44,"volume":745499,"rsi_14":68.49,"sma_20":51.24,"sma_60":51.18,"sma_120":51.01},{"date":"2025-10-24","open":49.48,"high":49.49,"low":49.46,"close":49.47,"volume":338218,"rsi_14":72.67,"sma_20":51.24,"sma_60":51.19,"sma_120":51.02},{"date":"2025-10-27","open":49.49,"high":49.49,"low":49.45,"close":49.49,"volume":593343,"rsi_14":72.37,"sma_20":51.25,"sma_60":51.19,"sma_120":51.02},{"date":"2025-10-28","open":49.49,"high":49.51,"low":49.47,"close":49.51,"volume":451118,"rsi_14":75.64,"sma_20":51.25,"sma_60":51.2,"sma_120":51.03},{"date":"2025-10-29","open":49.51,"high":49.51,"low":49.42,"close":49.43,"volume":320790,"rsi_14":67.82,"sma_20":51.26,"sma_60":51.2,"sma_120":51.03},{"date":"2025-10-30","open":49.38,"high":49.42,"low":49.38,"close":49.41,"volume":536584,"rsi_14":61.25,"sma_20":51.26,"sma_60":51.21,"sma_120":51.04},{"date":"2025-10-31","open":49.41,"high":49.43,"low":49.41,"close":49.43,"volume":394859,"rsi_14":63.1,"sma_20":51.27,"sma_60":51.21,"sma_120":51.04},{"date":"2025-11-03","open":49.44,"high":49.44,"low":49.39,"close":49.42,"volume":1167605,"rsi_14":36.11,"sma_20":51.26,"sma_60":51.21,"sma_120":51.04},{"date":"2025-11-04","open":49.44,"high":49.46,"low":49.43,"close":49.45,"volume":538086,"rsi_14":37.27,"sma_20":51.26,"sma_60":51.21,"sma_120":51.05},{"date":"2025-11-05","open":49.44,"high":49.44,"low":49.39,"close":49.4,"volume":381356,"rsi_14":26.85,"sma_20":51.26,"sma_60":51.21,"sma_120":51.05},{"date":"2025-11-06","open":49.43,"high":49.47,"low":49.43,"close":49.47,"volume":713651,"rsi_14":37.07,"sma_20":51.26,"sma_60":51.22,"sma_120":51.05},{"date":"2025-11-07","open":49.47,"high":49.49,"low":49.43,"close":49.48,"volume":482236,"rsi_14":35.4,"sma_20":51.26,"sma_60":51.22,"sma_120":51.06},{"date":"2025-11-10","open":49.47,"high":49.48,"low":49.43,"close":49.47,"volume":431368,"rsi_14":34.48,"sma_20":51.26,"sma_60":51.22,"sma_120":51.06},{"date":"2025-11-11","open":49.47,"high":49.5,"low":49.46,"close":49.49,"volume":214251,"rsi_14":37.7,"sma_20":51.25,"sma_60":51.22,"sma_120":51.06},{"date":"2025-11-12","open":49.5,"high":49.5,"low":49.48,"close":49.48,"volume":330639,"rsi_14":38.66,"sma_20":51.25,"sma_60":51.22,"sma_120":51.07},{"date":"2025-11-13","open":49.48,"high":49.48,"low":49.44,"close":49.45,"volume":921124,"rsi_14":33.15,"sma_20":51.24,"sma_60":51.22,"sma_120":51.07},{"date":"2025-11-14","open":49.49,"high":49.49,"low":49.45,"close":49.45,"volume":507261,"rsi_14":31.93,"sma_20":51.23,"sma_60":51.23,"sma_120":51.07},{"date":"2025-11-17","open":49.48,"high":49.48,"low":49.45,"close":49.46,"volume":298656,"rsi_14":30.17,"sma_20":51.22,"sma_60":51.23,"sma_120":51.08},{"date":"2025-11-18","open":49.45,"high":49.5,"low":49.45,"close":49.48,"volume":812472,"rsi_14":37.86,"sma_20":51.21,"sma_60":51.23,"sma_120":51.08},{"date":"2025-11-19","open":49.5,"high":49.5,"low":49.47,"close":49.48,"volume":329406,"rsi_14":39.6,"sma_20":51.2,"sma_60":51.22,"sma_120":51.08},{"date":"2025-11-20","open":49.51,"high":49.51,"low":49.48,"close":49.51,"volume":520004,"rsi_14":41.35,"sma_20":51.2,"sma_60":51.22,"sma_120":51.08},{"date":"2025-11-21","open":49.55,"high":49.56,"low":49.52,"close":49.56,"volume":432575,"rsi_14":69.74,"sma_20":51.19,"sma_60":51.22,"sma_120":51.09},{"date":"2025-11-24","open":49.58,"high":49.58,"low":49.54,"close":49.58,"volume":391351,"rsi_14":68.49,"sma_20":51.19,"sma_60":51.22,"sma_120":51.09},{"date":"2025-11-25","open":49.57,"high":49.62,"low":49.56,"close":49.62,"volume":803198,"rsi_14":81.94,"sma_20":51.19,"sma_60":51.23,"sma_120":51.1},{"date":"2025-11-26","open":49.6,"high":49.62,"low":49.58,"close":49.61,"volume":278171,"rsi_14":75.0,"sma_20":51.19,"sma_60":51.23,"sma_120":51.1},{"date":"2025-11-28","open":49.63,"high":49.64,"low":49.6,"close":49.61,"volume":208452,"rsi_14":73.68,"sma_20":51.19,"sma_60":51.23,"sma_120":51.11},{"date":"2025-12-01","open":49.59,"high":49.6,"low":49.57,"close":49.57,"volume":509267,"rsi_14":42.86,"sma_20":51.18,"sma_60":51.23,"sma_120":51.11},{"date":"2025-12-02","open":49.61,"high":49.63,"low":49.59,"close":49.63,"volume":322785,"rsi_14":46.15,"sma_20":51.18,"sma_60":51.23,"sma_120":51.11},{"date":"2025-12-03","open":49.67,"high":49.67,"low":49.63,"close":49.65,"volume":286056,"rsi_14":49.06,"sma_20":51.18,"sma_60":51.23,"sma_120":51.12},{"date":"2025-12-04","open":49.65,"high":49.65,"low":49.6,"close":49.61,"volume":993670,"rsi_14":49.06,"sma_20":51.18,"sma_60":51.23,"sma_120":51.12},{"date":"2025-12-05","open":49.62,"high":49.63,"low":49.6,"close":49.61,"volume":271864,"rsi_14":48.57,"sma_20":51.18,"sma_60":51.22,"sma_120":51.12},{"date":"2025-12-08","open":49.6,"high":49.61,"low":49.56,"close":49.6,"volume":365668,"rsi_14":47.17,"sma_20":51.18,"sma_60":51.22,"sma_120":51.13},{"date":"2025-12-09","open":49.62,"high":49.62,"low":49.56,"close":49.58,"volume":540974,"rsi_14":43.4,"sma_20":51.18,"sma_60":51.22,"sma_120":51.13},{"date":"2025-12-10","open":49.58,"high":49.66,"low":49.57,"close":49.66,"volume":376639,"rsi_14":50.41,"sma_20":51.18,"sma_60":51.22,"sma_120":51.13},{"date":"2025-12-11","open":49.67,"high":49.68,"low":49.67,"close":49.67,"volume":460770,"rsi_14":49.15,"sma_20":51.18,"sma_60":51.21,"sma_120":51.13},{"date":"2025-12-12","open":49.67,"high":49.68,"low":49.66,"close":49.67,"volume":345821,"rsi_14":44.44,"sma_20":51.18,"sma_60":51.21,"sma_120":51.13},{"date":"2025-12-15","open":49.69,"high":49.71,"low":49.68,"close":49.7,"volume":458624,"rsi_14":45.45,"sma_20":51.18,"sma_60":51.21,"sma_120":51.14},{"date":"2025-12-16","open":49.71,"high":49.73,"low":49.69,"close":49.72,"volume":444962,"rsi_14":43.4,"sma_20":51.19,"sma_60":51.21,"sma_120":51.14},{"date":"2025-12-17","open":49.72,"high":49.72,"low":49.7,"close":49.72,"volume":397268,"rsi_14":44.23,"sma_20":51.19,"sma_60":51.21,"sma_120":51.14},{"date":"2025-12-18","open":49.78,"high":49.78,"low":49.74,"close":49.77,"volume":530061,"rsi_14":49.12,"sma_20":51.2,"sma_60":51.21,"sma_120":51.14},{"date":"2025-12-19","open":49.78,"high":49.78,"low":49.75,"close":49.78,"volume":654265,"rsi_14":45.16,"sma_20":51.19,"sma_60":51.21,"sma_120":51.14},{"date":"2025-12-22","open":49.79,"high":49.79,"low":49.75,"close":49.76,"volume":478324,"rsi_14":37.93,"sma_20":51.18,"sma_60":51.2,"sma_120":51.14},{"date":"2025-12-23","open":49.72,"high":49.76,"low":49.71,"close":49.74,"volume":610266,"rsi_14":34.48,"sma_20":51.16,"sma_60":51.2,"sma_120":51.14},{"date":"2025-12-24","open":49.78,"high":49.81,"low":49.75,"close":49.8,"volume":437381,"rsi_14":43.8,"sma_20":51.15,"sma_60":51.2,"sma_120":51.15},{"date":"2025-12-26","open":49.82,"high":49.86,"low":49.81,"close":49.86,"volume":384020,"rsi_14":48.48,"sma_20":51.14,"sma_60":51.19,"sma_120":51.15},{"date":"2025-12-29","open":49.84,"high":49.87,"low":49.84,"close":49.87,"volume":559371,"rsi_14":50.0,"sma_20":51.13,"sma_60":51.19,"sma_120":51.15},{"date":"2025-12-30","open":49.86,"high":49.88,"low":49.85,"close":49.88,"volume":545387,"rsi_14":52.31,"sma_20":51.13,"sma_60":51.19,"sma_120":51.15},{"date":"2025-12-31","open":49.88,"high":49.88,"low":49.86,"close":49.86,"volume":350889,"rsi_14":44.07,"sma_20":51.13,"sma_60":51.19,"sma_120":51.15},{"date":"2026-01-02","open":49.87,"high":49.88,"low":49.86,"close":49.87,"volume":647871,"rsi_14":43.59,"sma_20":51.13,"sma_60":51.19,"sma_120":51.16},{"date":"2026-01-05","open":49.89,"high":49.9,"low":49.88,"close":49.9,"volume":542588,"rsi_14":46.77,"sma_20":51.13,"sma_60":51.19,"sma_120":51.16},{"date":"2026-01-06","open":49.9,"high":49.91,"low":49.88,"close":49.9,"volume":355343,"rsi_14":44.54,"sma_20":51.13,"sma_60":51.19,"sma_120":51.16},{"date":"2026-01-07","open":49.91,"high":49.93,"low":49.9,"close":49.9,"volume":445692,"rsi_14":42.11,"sma_20":51.13,"sma_60":51.19,"sma_120":51.16},{"date":"2026-01-08","open":49.89,"high":49.9,"low":49.88,"close":49.9,"volume":752443,"rsi_14":41.38,"sma_20":51.14,"sma_60":51.19,"sma_120":51.16},{"date":"2026-01-09","open":49.88,"high":49.9,"low":49.87,"close":49.87,"volume":485429,"rsi_14":34.23,"sma_20":51.13,"sma_60":51.19,"sma_120":51.17},{"date":"2026-01-12","open":49.88,"high":49.88,"low":49.86,"close":49.88,"volume":483541,"rsi_14":67.24,"sma_20":51.13,"sma_60":51.18,"sma_120":51.17},{"date":"2026-01-13","open":49.88,"high":49.91,"low":49.88,"close":49.9,"volume":989934,"rsi_14":75.0,"sma_20":51.13,"sma_60":51.18,"sma_120":51.17},{"date":"2026-01-14","open":49.9,"high":49.93,"low":49.9,"close":49.93,"volume":382374,"rsi_14":82.26,"sma_20":51.13,"sma_60":51.18,"sma_120":51.17},{"date":"2026-01-15","open":49.91,"high":49.91,"low":49.88,"close":49.88,"volume":537690,"rsi_14":62.3,"sma_20":51.12,"sma_60":51.18,"sma_120":51.17},{"date":"2026-01-16","open":49.87,"high":49.9,"low":49.86,"close":49.86,"volume":567967,"rsi_14":50.94,"sma_20":51.11,"sma_60":51.17,"sma_120":51.17},{"date":"2026-01-20","open":49.88,"high":49.89,"low":49.84,"close":49.85,"volume":1726558,"rsi_14":46.3,"sma_20":51.1,"sma_60":51.17,"sma_120":51.17},{"date":"2026-01-21","open":49.87,"high":49.91,"low":49.87,"close":49.9,"volume":2770895,"rsi_14":53.23,"sma_20":51.11,"sma_60":51.17,"sma_120":51.17},{"date":"2026-01-22","open":49.88,"high":49.9,"low":49.88,"close":49.9,"volume":1389041,"rsi_14":56.9,"sma_20":51.12,"sma_60":51.16,"sma_120":51.17},{"date":"2026-01-23","open":49.9,"high":49.92,"low":49.9,"close":49.91,"volume":590200,"rsi_14":57.63,"sma_20":51.12,"sma_60":51.16,"sma_120":51.18},{"date":"2026-01-26","open":49.91,"high":49.93,"low":49.9,"close":49.93,"volume":453300,"rsi_14":55.36,"sma_20":51.13,"sma_60":51.16,"sma_120":51.18},{"date":"2026-01-27","open":49.94,"high":49.96,"low":49.93,"close":49.96,"volume":482900,"rsi_14":59.68,"sma_20":51.14,"sma_60":51.15,"sma_120":51.18},{"date":"2026-01-28","open":49.96,"high":49.98,"low":49.95,"close":49.98,"volume":395900,"rsi_14":62.12,"sma_20":51.14,"sma_60":51.15,"sma_120":51.18},{"date":"2026-01-29","open":49.98,"high":50.01,"low":49.96,"close":50.0,"volume":716300,"rsi_14":66.18,"sma_20":51.15,"sma_60":51.15,"sma_120":51.18},{"date":"2026-01-30","open":50.0,"high":50.04,"low":49.99,"close":50.04,"volume":868800,"rsi_14":74.65,"sma_20":51.16,"sma_60":51.16,"sma_120":51.18},{"date":"2026-02-02","open":50.03,"high":50.03,"low":50.0,"close":50.02,"volume":504900,"rsi_14":47.27,"sma_20":51.16,"sma_60":51.16,"sma_120":51.18},{"date":"2026-02-03","open":50.02,"high":50.03,"low":49.98,"close":50.03,"volume":457600,"rsi_14":45.28,"sma_20":51.16,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-04","open":50.01,"high":50.02,"low":49.99,"close":50.02,"volume":1026000,"rsi_14":41.18,"sma_20":51.15,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-05","open":50.07,"high":50.1,"low":50.04,"close":50.1,"volume":563400,"rsi_14":54.72,"sma_20":51.15,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-06","open":50.1,"high":50.11,"low":50.08,"close":50.1,"volume":391100,"rsi_14":56.31,"sma_20":51.15,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-09","open":50.12,"high":50.12,"low":50.1,"close":50.1,"volume":422300,"rsi_14":58.0,"sma_20":51.16,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-10","open":50.15,"high":50.18,"low":50.14,"close":50.15,"volume":470796,"rsi_14":64.29,"sma_20":51.13,"sma_60":51.16,"sma_120":51.18},{"date":"2026-02-11","open":50.05,"high":50.09,"low":50.04,"close":50.08,"volume":803053,"rsi_14":53.52,"sma_20":51.13,"sma_60":51.16,"sma_120":51.18},{"date":"2026-02-12","open":50.11,"high":50.15,"low":50.08,"close":50.14,"volume":299828,"rsi_14":57.69,"sma_20":51.14,"sma_60":51.16,"sma_120":51.18},{"date":"2026-02-13","open":50.19,"high":50.22,"low":50.18,"close":50.21,"volume":443738,"rsi_14":64.13,"sma_20":51.15,"sma_60":51.16,"sma_120":51.18},{"date":"2026-02-17","open":50.19,"high":50.2,"low":50.17,"close":50.19,"volume":390852,"rsi_14":54.7,"sma_20":51.18,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-18","open":50.18,"high":50.18,"low":50.16,"close":50.18,"volume":396400,"rsi_14":52.63,"sma_20":51.19,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-19","open":50.17,"high":50.19,"low":50.16,"close":50.17,"volume":406200,"rsi_14":49.12,"sma_20":51.19,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-20","open":50.18,"high":50.19,"low":50.15,"close":50.18,"volume":370280,"rsi_14":46.3,"sma_20":51.2,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-23","open":50.17,"high":50.22,"low":50.17,"close":50.22,"volume":549900,"rsi_14":76.92,"sma_20":51.21,"sma_60":51.17,"sma_120":51.19},{"date":"2026-02-24","open":50.19,"high":50.2,"low":50.16,"close":50.2,"volume":342105,"rsi_14":66.32,"sma_20":51.17,"sma_60":51.16,"sma_120":51.19},{"date":"2026-02-25","open":50.18,"high":50.19,"low":50.16,"close":50.19,"volume":485642,"rsi_14":71.61,"sma_20":51.21,"sma_60":51.16,"sma_120":51.2},{"date":"2026-02-26","open":50.2,"high":50.24,"low":50.2,"close":50.23,"volume":372576,"rsi_14":61.8,"sma_20":51.18,"sma_60":51.17,"sma_120":51.19},{"date":"2026-02-27","open":50.25,"high":50.29,"low":50.24,"close":50.26,"volume":2172491,"rsi_14":75.0,"sma_20":51.19,"sma_60":51.17,"sma_120":51.19},{"date":"2026-03-02","open":50.2,"high":50.21,"low":50.16,"close":50.19,"volume":1317379,"rsi_14":44.19,"sma_20":51.21,"sma_60":51.17,"sma_120":51.2},{"date":"2026-03-03","open":50.09,"high":50.18,"low":50.08,"close":50.17,"volume":491229,"rsi_14":38.1,"sma_20":51.21,"sma_60":51.17,"sma_120":51.2},{"date":"2026-03-04","open":50.16,"high":50.18,"low":50.14,"close":50.15,"volume":589607,"rsi_14":42.42,"sma_20":51.18,"sma_60":51.16,"sma_120":51.19},{"date":"2026-03-05","open":50.1,"high":50.12,"low":50.08,"close":50.11,"volume":690566,"rsi_14":39.72,"sma_20":51.18,"sma_60":51.16,"sma_120":51.19},{"date":"2026-03-06","open":50.07,"high":50.13,"low":50.05,"close":50.09,"volume":839426,"rsi_14":32.54,"sma_20":51.17,"sma_60":51.16,"sma_120":51.19},{"date":"2026-03-09","open":50.05,"high":50.11,"low":50.03,"close":50.1,"volume":637366,"rsi_14":27.43,"sma_20":51.19,"sma_60":51.16,"sma_120":51.19},{"date":"2026-03-10","open":50.1,"high":50.13,"low":50.07,"close":50.08,"volume":757343,"rsi_14":26.05,"sma_20":51.18,"sma_60":51.16,"sma_120":51.19},{"date":"2026-03-11","open":50.05,"high":50.07,"low":50.01,"close":50.02,"volume":390701,"rsi_14":19.83,"sma_20":51.15,"sma_60":51.15,"sma_120":51.19},{"date":"2026-03-12","open":49.98,"high":50.02,"low":49.88,"close":49.91,"volume":593763,"rsi_14":19.59,"sma_20":51.14,"sma_60":51.14,"sma_120":51.18},{"date":"2026-03-13","open":49.93,"high":49.94,"low":49.88,"close":49.88,"volume":625064,"rsi_14":16.9,"sma_20":51.11,"sma_60":51.13,"sma_120":51.18},{"date":"2026-03-16","open":49.95,"high":49.95,"low":49.91,"close":49.94,"volume":499968,"rsi_14":20.81,"sma_20":51.09,"sma_60":51.13,"sma_120":51.18},{"date":"2026-03-17","open":49.97,"high":50.01,"low":49.95,"close":50.0,"volume":1114625,"rsi_14":26.58,"sma_20":51.08,"sma_60":51.12,"sma_120":51.17},{"date":"2026-03-18","open":49.98,"high":49.99,"low":49.9,"close":49.91,"volume":449792,"rsi_14":22.54,"sma_20":51.06,"sma_60":51.11,"sma_120":51.17},{"date":"2026-03-19","open":49.81,"high":49.92,"low":49.8,"close":49.88,"volume":1059828,"rsi_14":16.87,"sma_20":51.03,"sma_60":51.1,"sma_120":51.17},{"date":"2026-03-20","open":49.83,"high":49.87,"low":49.75,"close":49.77,"volume":730206,"rsi_14":19.72,"sma_20":51.0,"sma_60":51.1,"sma_120":51.16},{"date":"2026-03-23","open":49.78,"high":49.88,"low":49.77,"close":49.85,"volume":620248,"rsi_14":29.14,"sma_20":50.98,"sma_60":51.09,"sma_120":51.16},{"date":"2026-03-24","open":49.78,"high":49.84,"low":49.75,"close":49.79,"volume":463511,"rsi_14":27.67,"sma_20":50.95,"sma_60":51.08,"sma_120":51.16},{"date":"2026-03-25","open":49.84,"high":49.85,"low":49.81,"close":49.83,"volume":254427,"rsi_14":33.12,"sma_20":50.92,"sma_60":51.08,"sma_120":51.15},{"date":"2026-03-26","open":49.78,"high":49.82,"low":49.69,"close":49.7,"volume":529945,"rsi_14":28.02,"sma_20":50.89,"sma_60":51.07,"sma_120":51.15},{"date":"2026-03-27","open":49.71,"high":49.77,"low":49.69,"close":49.77,"volume":707553,"rsi_14":31.41,"sma_20":50.85,"sma_60":51.06,"sma_120":51.14},{"date":"2026-03-30","open":49.81,"high":49.87,"low":49.79,"close":49.84,"volume":415873,"rsi_14":37.69,"sma_20":50.84,"sma_60":51.05,"sma_120":51.14},{"date":"2026-03-31","open":49.88,"high":49.95,"low":49.86,"close":49.94,"volume":430877,"rsi_14":46.41,"sma_20":50.83,"sma_60":51.05,"sma_120":51.13},{"date":"2026-04-01","open":49.93,"high":49.97,"low":49.9,"close":49.94,"volume":1121899,"rsi_14":43.84,"sma_20":50.81,"sma_60":51.04,"sma_120":51.13},{"date":"2026-04-02","open":49.93,"high":50.01,"low":49.91,"close":50.01,"volume":822383,"rsi_14":47.14,"sma_20":50.79,"sma_60":51.03,"sma_120":51.12},{"date":"2026-04-06","open":49.96,"high":49.98,"low":49.93,"close":49.95,"volume":671046,"rsi_14":42.24,"sma_20":50.78,"sma_60":51.02,"sma_120":51.12},{"date":"2026-04-07","open":49.97,"high":49.98,"low":49.91,"close":49.98,"volume":603331,"rsi_14":40.81,"sma_20":50.76,"sma_60":51.01,"sma_120":51.11},{"date":"2026-04-08","open":50.08,"high":50.08,"low":50.01,"close":50.04,"volume":1289594,"rsi_14":46.98,"sma_20":50.75,"sma_60":51.01,"sma_120":51.11},{"date":"2026-04-09","open":50.06,"high":50.1,"low":50.03,"close":50.08,"volume":788073,"rsi_14":50.91,"sma_20":50.74,"sma_60":51.0,"sma_120":51.1},{"date":"2026-04-10","open":50.07,"high":50.1,"low":50.06,"close":50.07,"volume":338927,"rsi_14":55.72,"sma_20":50.74,"sma_60":50.99,"sma_120":51.1},{"date":"2026-04-13","open":50.06,"high":50.1,"low":50.03,"close":50.1,"volume":274766,"rsi_14":53.68,"sma_20":50.75,"sma_60":50.99,"sma_120":51.1},{"date":"2026-04-14","open":50.11,"high":50.16,"low":50.11,"close":50.16,"volume":324248,"rsi_14":59.79,"sma_20":50.75,"sma_60":50.99,"sma_120":51.09},{"date":"2026-04-15","open":50.16,"high":50.16,"low":50.13,"close":50.15,"volume":331447,"rsi_14":58.15,"sma_20":50.75,"sma_60":50.99,"sma_120":51.09},{"date":"2026-04-16","open":50.17,"high":50.17,"low":50.13,"close":50.13,"volume":696161,"rsi_14":67.3,"sma_20":50.75,"sma_60":50.98,"sma_120":51.09},{"date":"2026-04-17","open":50.17,"high":50.25,"low":50.13,"close":50.23,"volume":593861,"rsi_14":65.63,"sma_20":50.76,"sma_60":50.98,"sma_120":51.09},{"date":"2026-04-20","open":50.23,"high":50.25,"low":50.19,"close":50.25,"volume":838171,"rsi_14":63.82,"sma_20":50.77,"sma_60":50.98,"sma_120":51.08},{"date":"2026-04-21","open":50.17,"high":50.2,"low":50.16,"close":50.18,"volume":469334,"rsi_14":52.9,"sma_20":50.78,"sma_60":50.97,"sma_120":51.08},{"date":"2026-04-22","open":50.14,"high":50.19,"low":50.14,"close":50.16,"volume":388586,"rsi_14":70.09,"sma_20":50.79,"sma_60":50.97,"sma_120":51.08},{"date":"2026-04-23","open":50.19,"high":50.19,"low":50.12,"close":50.17,"volume":742867,"rsi_14":63.55,"sma_20":50.8,"sma_60":50.97,"sma_120":51.08},{"date":"2026-04-24","open":50.15,"high":50.22,"low":50.14,"close":50.19,"volume":786378,"rsi_14":74.76,"sma_20":50.81,"sma_60":50.96,"sma_120":51.08},{"date":"2026-04-27","open":50.16,"high":50.22,"low":50.16,"close":50.21,"volume":559406,"rsi_14":72.34,"sma_20":50.83,"sma_60":50.96,"sma_120":51.07},{"date":"2026-04-28","open":50.18,"high":50.19,"low":50.16,"close":50.17,"volume":599598,"rsi_14":65.93,"sma_20":50.83,"sma_60":50.95,"sma_120":51.07},{"date":"2026-04-29","open":50.15,"high":50.15,"low":50.07,"close":50.07,"volume":1005923,"rsi_14":50.0,"sma_20":50.83,"sma_60":50.95,"sma_120":51.07},{"date":"2026-04-30","open":50.13,"high":50.14,"low":50.06,"close":50.11,"volume":533857,"rsi_14":53.98,"sma_20":50.84,"sma_60":50.94,"sma_120":51.06},{"date":"2026-05-01","open":50.13,"high":50.2,"low":50.12,"close":50.13,"volume":805938,"rsi_14":40.0,"sma_20":50.84,"sma_60":50.94,"sma_120":51.06},{"date":"2026-05-04","open":50.14,"high":50.14,"low":50.08,"close":50.12,"volume":1506257,"rsi_14":32.31,"sma_20":50.84,"sma_60":50.93,"sma_120":51.05},{"date":"2026-05-05","open":50.12,"high":50.16,"low":50.08,"close":50.14,"volume":758286,"rsi_14":34.62,"sma_20":50.84,"sma_60":50.92,"sma_120":51.05},{"date":"2026-05-06","open":50.19,"high":50.21,"low":50.16,"close":50.21,"volume":605061,"rsi_14":42.55,"sma_20":50.83,"sma_60":50.91,"sma_120":51.04},{"date":"2026-05-07","open":50.25,"high":50.26,"low":50.16,"close":50.18,"volume":874157,"rsi_14":31.75,"sma_20":50.83,"sma_60":50.91,"sma_120":51.04},{"date":"2026-05-08","open":50.22,"high":50.23,"low":50.18,"close":50.21,"volume":328805,"rsi_14":32.28,"sma_20":50.83,"sma_60":50.9,"sma_120":51.03},{"date":"2026-05-11","open":50.2,"high":50.21,"low":50.16,"close":50.16,"volume":283783,"rsi_14":34.43,"sma_20":50.82,"sma_60":50.89,"sma_120":51.03},{"date":"2026-05-12","open":50.15,"high":50.15,"low":50.12,"close":50.15,"volume":502278,"rsi_14":33.87,"sma_20":50.81,"sma_60":50.88,"sma_120":51.02},{"date":"2026-05-13","open":50.13,"high":50.17,"low":50.09,"close":50.17,"volume":899576,"rsi_14":35.71,"sma_20":50.81,"sma_60":50.88,"sma_120":51.02},{"date":"2026-05-14","open":50.19,"high":50.19,"low":50.13,"close":50.14,"volume":1141563,"rsi_14":32.03,"sma_20":50.8,"sma_60":50.87,"sma_120":51.01},{"date":"2026-05-15","open":50.11,"high":50.11,"low":50.07,"close":50.07,"volume":382118,"rsi_14":26.81,"sma_20":50.78,"sma_60":50.86,"sma_120":51.01},{"date":"2026-05-18","open":50.1,"high":50.12,"low":50.06,"close":50.07,"volume":492676,"rsi_14":29.01,"sma_20":50.76,"sma_60":50.85,"sma_120":51.0},{"date":"2026-05-19","open":50.05,"high":50.07,"low":50.01,"close":50.03,"volume":1910771,"rsi_14":31.36,"sma_20":50.74,"sma_60":50.83,"sma_120":51.0},{"date":"2026-05-20","open":50.07,"high":50.15,"low":50.04,"close":50.12,"volume":394952,"rsi_14":36.72,"sma_20":50.73,"sma_60":50.82,"sma_120":50.99},{"date":"2026-05-21","open":50.11,"high":50.13,"low":50.06,"close":50.13,"volume":361270,"rsi_14":48.45,"sma_20":50.72,"sma_60":50.81,"sma_120":50.99},{"date":"2026-05-22","open":50.16,"high":50.16,"low":50.07,"close":50.11,"volume":318848,"rsi_14":49.49,"sma_20":50.71,"sma_60":50.8,"sma_120":50.98},{"date":"2026-05-26","open":50.15,"high":50.18,"low":50.13,"close":50.18,"volume":792431,"rsi_14":53.27,"sma_20":50.7,"sma_60":50.79,"sma_120":50.98},{"date":"2026-05-27","open":50.19,"high":50.2,"low":50.17,"close":50.2,"volume":463281,"rsi_14":47.92,"sma_20":50.69,"sma_60":50.79,"sma_120":50.98},{"date":"2026-05-28","open":50.17,"high":50.23,"low":50.16,"close":50.22,"volume":1411432,"rsi_14":53.13,"sma_20":50.69,"sma_60":50.78,"sma_120":50.97},{"date":"2026-05-29","open":50.21,"high":50.26,"low":50.21,"close":50.26,"volume":1203682,"rsi_14":55.0,"sma_20":50.69,"sma_60":50.78,"sma_120":50.97},{"date":"2026-06-01","open":50.2,"high":50.23,"low":50.17,"close":50.23,"volume":854261,"rsi_14":41.67,"sma_20":50.68,"sma_60":50.77,"sma_120":50.97},{"date":"2026-06-02","open":50.25,"high":50.25,"low":50.22,"close":50.22,"volume":376403,"rsi_14":42.64,"sma_20":50.68,"sma_60":50.77,"sma_120":50.96},{"date":"2026-06-03","open":50.21,"high":50.22,"low":50.18,"close":50.22,"volume":624437,"rsi_14":38.46,"sma_20":50.68,"sma_60":50.76,"sma_120":50.96},{"date":"2026-06-04","open":50.23,"high":50.26,"low":50.22,"close":50.23,"volume":496794,"rsi_14":43.44,"sma_20":50.67,"sma_60":50.75,"sma_120":50.95},{"date":"2026-06-05","open":50.17,"high":50.17,"low":50.12,"close":50.13,"volume":315594,"rsi_14":40.94,"sma_20":50.66,"sma_60":50.74,"sma_120":50.95},{"date":"2026-06-08","open":50.16,"high":50.17,"low":50.12,"close":50.12,"volume":293502,"rsi_14":40.0,"sma_20":50.64,"sma_60":50.74,"sma_120":50.94},{"date":"2026-06-09","open":50.18,"high":50.18,"low":50.15,"close":50.18,"volume":406744,"rsi_14":47.76,"sma_20":50.64,"sma_60":50.73,"sma_120":50.93},{"date":"2026-06-10","open":50.19,"high":50.2,"low":50.14,"close":50.17,"volume":355976,"rsi_14":38.66,"sma_20":50.63,"sma_60":50.73,"sma_120":50.93},{"date":"2026-06-11","open":50.16,"high":50.26,"low":50.14,"close":50.26,"volume":420430,"rsi_14":44.62,"sma_20":50.62,"sma_60":50.72,"sma_120":50.92},{"date":"2026-06-12","open":50.24,"high":50.27,"low":50.15,"close":50.25,"volume":602657,"rsi_14":46.67,"sma_20":50.62,"sma_60":50.72,"sma_120":50.92},{"date":"2026-06-15","open":50.27,"high":50.31,"low":50.25,"close":50.27,"volume":549101,"rsi_14":41.8,"sma_20":50.62,"sma_60":50.72,"sma_120":50.91},{"date":"2026-06-16","open":50.29,"high":50.3,"low":50.24,"close":50.29,"volume":529853,"rsi_14":42.28,"sma_20":50.62,"sma_60":50.72,"sma_120":50.91},{"date":"2026-06-17","open":50.32,"high":50.32,"low":50.16,"close":50.16,"volume":579114,"rsi_14":33.56,"sma_20":50.62,"sma_60":50.72,"sma_120":50.9},{"date":"2026-06-18","open":50.2,"high":50.24,"low":50.16,"close":50.22,"volume":336327,"rsi_14":34.9,"sma_20":50.62,"sma_60":50.71,"sma_120":50.9},{"date":"2026-06-22","open":50.16,"high":50.22,"low":50.15,"close":50.17,"volume":338172,"rsi_14":45.3,"sma_20":50.61,"sma_60":50.71,"sma_120":50.89},{"date":"2026-06-23","open":50.21,"high":50.24,"low":50.16,"close":50.22,"volume":1531758,"rsi_14":50.78,"sma_20":50.61,"sma_60":50.71,"sma_120":50.89},{"date":"2026-06-24","open":50.25,"high":50.31,"low":50.25,"close":50.27,"volume":873194,"rsi_14":52.99,"sma_20":50.6,"sma_60":50.71,"sma_120":50.88},{"date":"2026-06-25","open":50.31,"high":50.33,"low":50.27,"close":50.27,"volume":341103,"rsi_14":54.68,"sma_20":50.6,"sma_60":50.71,"sma_120":50.88},{"date":"2026-06-26","open":50.31,"high":50.34,"low":50.3,"close":50.33,"volume":415126,"rsi_14":65.6,"sma_20":50.59,"sma_60":50.7,"sma_120":50.88},{"date":"2026-06-29","open":50.36,"high":50.36,"low":50.31,"close":50.33,"volume":703931,"rsi_14":67.2,"sma_20":50.59,"sma_60":50.71,"sma_120":50.87},{"date":"2026-06-30","open":50.33,"high":50.34,"low":50.29,"close":50.3,"volume":467795,"rsi_14":59.02,"sma_20":50.59,"sma_60":50.7,"sma_120":50.87},{"date":"2026-07-01","open":50.27,"high":50.3,"low":50.27,"close":50.29,"volume":448046,"rsi_14":45.86,"sma_20":50.59,"sma_60":50.7,"sma_120":50.86},{"date":"2026-07-02","open":50.29,"high":50.36,"low":50.29,"close":50.34,"volume":388365,"rsi_14":43.24,"sma_20":50.58,"sma_60":50.7,"sma_120":50.86},{"date":"2026-07-06","open":50.37,"high":50.38,"low":50.35,"close":50.37,"volume":338315,"rsi_14":46.36,"sma_20":50.58,"sma_60":50.69,"sma_120":50.85},{"date":"2026-07-07","open":50.37,"high":50.37,"low":50.3,"close":50.32,"volume":772455,"rsi_14":41.94,"sma_20":50.58,"sma_60":50.69,"sma_120":50.84},{"date":"2026-07-08","open":50.31,"high":50.33,"low":50.27,"close":50.29,"volume":538927,"rsi_14":38.85,"sma_20":50.58,"sma_60":50.68,"sma_120":50.84},{"date":"2026-07-09","open":50.31,"high":50.34,"low":50.31,"close":50.31,"volume":365724,"rsi_14":49.28,"sma_20":50.58,"sma_60":50.68,"sma_120":50.84},{"date":"2026-07-10","open":50.34,"high":50.34,"low":50.3,"close":50.31,"volume":246748,"rsi_14":41.94,"sma_20":50.58,"sma_60":50.67,"sma_120":50.83},{"date":"2026-07-13","open":50.33,"high":50.33,"low":50.25,"close":50.27,"volume":444127,"rsi_14":42.28,"sma_20":50.57,"sma_60":50.67,"sma_120":50.83},{"date":"2026-07-14","open":50.31,"high":50.32,"low":50.26,"close":50.32,"volume":754275,"rsi_14":42.37,"sma_20":50.56,"sma_60":50.66,"sma_120":50.82},{"date":"2026-07-15","open":50.33,"high":50.37,"low":50.29,"close":50.35,"volume":975550,"rsi_14":42.37,"sma_20":50.56,"sma_60":50.65,"sma_120":50.82},{"date":"2026-07-16","open":50.34,"high":50.37,"low":50.3,"close":50.35,"volume":345902,"rsi_14":41.38,"sma_20":50.55,"sma_60":50.65,"sma_120":50.81},{"date":"2026-07-17","open":50.38,"high":50.4,"low":50.34,"close":50.37,"volume":431478,"rsi_14":37.04,"sma_20":50.55,"sma_60":50.64,"sma_120":50.81},{"date":"2026-07-20","open":50.37,"high":50.38,"low":50.33,"close":50.35,"volume":686355,"rsi_14":35.14,"sma_20":50.55,"sma_60":50.63,"sma_120":50.8},{"date":"2026-07-21","open":50.34,"high":50.34,"low":50.29,"close":50.29,"volume":486555,"rsi_14":33.91,"sma_20":50.55,"sma_60":50.63,"sma_120":50.8},{"date":"2026-07-22","open":50.3,"high":50.3,"low":50.25,"close":50.25,"volume":294276,"rsi_14":47.56,"sma_20":50.54,"sma_60":50.62,"sma_120":50.79},{"date":"2026-07-23","open":50.23,"high":50.23,"low":50.2,"close":50.21,"volume":416267,"rsi_14":34.57,"sma_20":50.53,"sma_60":50.61,"sma_120":50.78},{"date":"2026-07-24","open":50.23,"high":50.27,"low":50.2,"close":50.26,"volume":265512,"rsi_14":36.78,"sma_20":50.52,"sma_60":50.6,"sma_120":50.78},{"date":"2026-07-27","open":50.25,"high":50.28,"low":50.22,"close":50.26,"volume":245074,"rsi_14":43.21,"sma_20":50.51,"sma_60":50.6,"sma_120":50.77},{"date":"2026-07-28","open":50.29,"high":50.33,"low":50.27,"close":50.3,"volume":275414,"rsi_14":51.81,"sma_20":50.5,"sma_60":50.59,"sma_120":50.77},{"date":"2026-07-29","open":50.3,"high":50.37,"low":50.26,"close":50.31,"volume":282068,"rsi_14":50.62,"sma_20":50.49,"sma_60":50.59,"sma_120":50.76},{"date":"2026-07-30","open":50.36,"high":50.38,"low":50.33,"close":50.36,"volume":634842,"rsi_14":55.56,"sma_20":50.49,"sma_60":50.59,"sma_120":50.76},{"date":"2026-07-31","open":50.35,"high":50.37,"low":50.32,"close":50.37,"volume":440354,"rsi_14":60.24,"sma_20":50.49,"sma_60":50.58,"sma_120":50.75},{"date":"2026-08-03","open":50.37,"high":50.4,"low":50.32,"close":50.39,"volume":493172,"rsi_14":40.0,"sma_20":50.48,"sma_60":50.58,"sma_120":50.75},{"date":"2026-08-04","open":50.43,"high":50.46,"low":50.42,"close":50.45,"volume":385972,"rsi_14":43.36,"sma_20":50.48,"sma_60":50.57,"sma_120":50.74},{"date":"2026-08-05","open":50.46,"high":50.48,"low":50.44,"close":50.47,"volume":457237,"rsi_14":44.34,"sma_20":50.48,"sma_60":50.57,"sma_120":50.74},{"date":"2026-08-06","open":50.46,"high":50.47,"low":50.39,"close":50.45,"volume":614932,"rsi_14":41.03,"sma_20":50.48,"sma_60":50.56,"sma_120":50.73},{"date":"2026-08-07","open":50.49,"high":50.49,"low":50.43,"close":50.47,"volume":606153,"rsi_14":43.97,"sma_20":50.48,"sma_60":50.56,"sma_120":50.72},{"date":"2026-08-10","open":50.47,"high":50.47,"low":50.43,"close":50.44,"volume":606242,"rsi_14":47.32,"sma_20":50.48,"sma_60":50.56,"sma_120":50.72},{"date":"2026-08-11","open":50.48,"high":50.48,"low":50.45,"close":50.48,"volume":228364},{"date":"2026-08-12","open":50.51,"high":50.54,"low":50.46,"close":50.5,"volume":353295,"rsi_14":60.19,"sma_20":50.47,"sma_60":50.55,"sma_120":50.7},{"date":"2026-08-13","open":50.56,"high":50.57,"low":50.51,"close":50.53,"volume":278790,"rsi_14":58.65,"sma_20":50.47,"sma_60":50.55,"sma_120":50.7},{"date":"2026-08-14","open":50.56,"high":50.6,"low":50.54,"close":50.54,"volume":365301,"rsi_14":59.05,"sma_20":50.47,"sma_60":50.55,"sma_120":50.69},{"date":"2026-08-17","open":50.55,"high":50.55,"low":50.52,"close":50.54,"volume":267773,"rsi_14":55.67,"sma_20":50.47,"sma_60":50.55,"sma_120":50.69},{"date":"2026-08-18","open":50.53,"high":50.56,"low":50.52,"close":50.54,"volume":361000,"rsi_14":55.21,"sma_20":50.48,"sma_60":50.55,"sma_120":50.68},{"date":"2026-08-19","open":50.57,"high":50.59,"low":50.53,"close":50.57,"volume":1999168},{"date":"2026-08-20","open":50.56,"high":50.59,"low":50.52,"close":50.55,"volume":2926605,"rsi_14":50.0,"sma_20":50.49,"sma_60":50.54,"sma_120":50.67},{"date":"2026-08-21","open":50.54,"high":50.56,"low":50.53,"close":50.55,"volume":392894,"rsi_14":75.81,"sma_20":50.5,"sma_60":50.54,"sma_120":50.66},{"date":"2026-08-24","open":50.54,"high":50.56,"low":50.51,"close":50.56,"volume":400201},{"date":"2026-08-25","open":50.58,"high":50.62,"low":50.57,"close":50.61,"volume":390321,"rsi_14":74.14,"sma_20":50.51,"sma_60":50.53,"sma_120":50.65},{"date":"2026-08-26","open":50.6,"high":50.62,"low":50.58,"close":50.62,"volume":1290561},{"date":"2026-08-27","open":50.61,"high":50.62,"low":50.54,"close":50.59,"volume":418950,"rsi_14":72.22,"sma_20":50.52,"sma_60":50.53,"sma_120":50.65},{"date":"2026-08-28","open":50.6,"high":50.65,"low":50.51,"close":50.52,"volume":551402,"rsi_14":62.9,"sma_20":50.52,"sma_60":50.53,"sma_120":50.64},{"date":"2026-08-31","open":50.49,"high":50.52,"low":50.48,"close":50.52,"volume":475092,"rsi_14":57.41,"sma_20":50.52,"sma_60":50.53,"sma_120":50.64},{"date":"2026-09-01","open":50.31,"high":50.4,"low":50.27,"close":50.28,"volume":1941604},{"date":"2026-09-02","open":50.28,"high":50.31,"low":50.25,"close":50.31,"volume":619876,"rsi_14":26.8,"sma_20":50.51,"sma_60":50.52,"sma_120":50.63},{"date":"2026-09-03","open":50.35,"high":50.37,"low":50.32,"close":50.33,"volume":516074,"rsi_14":29.0,"sma_20":50.5,"sma_60":50.52,"sma_120":50.63},{"date":"2026-09-04","open":50.32,"high":50.34,"low":50.31,"close":50.33,"volume":457368,"rsi_14":29.0,"sma_20":50.5,"sma_60":50.52,"sma_120":50.62},{"date":"2026-09-08","open":50.33,"high":50.35,"low":50.31,"close":50.31,"volume":441307,"rsi_14":28.43,"sma_20":50.49,"sma_60":50.51,"sma_120":50.62},{"date":"2026-09-09","open":50.32,"high":50.33,"low":50.28,"close":50.29,"volume":404983,"rsi_14":22.55,"sma_20":50.48,"sma_60":50.51,"sma_120":50.61},{"date":"2026-09-10","open":50.22,"high":50.26,"low":50.17,"close":50.17,"volume":444227,"rsi_14":18.85,"sma_20":50.46,"sma_60":50.5,"sma_120":50.61},{"date":"2026-09-11","open":50.17,"high":50.18,"low":50.12,"close":50.12,"volume":414754,"rsi_14":17.97,"sma_20":50.44,"sma_60":50.49,"sma_120":50.6},{"date":"2026-09-14","open":50.12,"high":50.16,"low":50.1,"close":50.11,"volume":620079,"rsi_14":15.91,"sma_20":50.42,"sma_60":50.48,"sma_120":50.6},{"date":"2026-09-15","open":50.13,"high":50.13,"low":50.1,"close":50.12,"volume":566019},{"date":"2026-09-16","open":50.13,"high":50.2,"low":50.08,"close":50.08,"volume":453876,"rsi_14":9.16,"sma_20":50.38,"sma_60":50.47,"sma_120":50.59},{"date":"2026-09-17","open":50.14,"high":50.14,"low":50.1,"close":50.14,"volume":442324,"rsi_14":17.39,"sma_20":50.36,"sma_60":50.46,"sma_120":50.59},{"date":"2026-09-18","open":50.08,"high":50.12,"low":50.06,"close":50.06,"volume":430287,"rsi_14":17.14,"sma_20":50.33,"sma_60":50.45,"sma_120":50.58},{"date":"2026-09-21","open":50.13,"high":50.13,"low":50.08,"close":50.11,"volume":446673},{"date":"2026-09-22","open":50.11,"high":50.14,"low":50.06,"close":50.1,"volume":1941440,"rsi_14":32.69,"sma_20":50.29,"sma_60":50.43,"sma_120":50.57},{"date":"2026-09-23","open":50.1,"high":50.1,"low":49.95,"close":49.98,"volume":5974662,"rsi_14":22.95,"sma_20":50.25,"sma_60":50.42,"sma_120":50.56},{"date":"2026-09-24","open":50.02,"high":50.02,"low":49.91,"close":49.91,"volume":1117984,"rsi_14":18.18,"sma_20":50.22,"sma_60":50.41,"sma_120":50.56},{"date":"2026-09-25","open":49.98,"high":50.01,"low":49.92,"close":50.0,"volume":678100,"rsi_14":28.0,"sma_20":50.19,"sma_60":50.4,"sma_120":50.55},{"date":"2026-09-28","open":49.75,"high":49.8,"low":49.66,"close":49.68,"volume":2491226,"rsi_14":24.14,"sma_20":50.16,"sma_60":50.39,"sma_120":50.54},{"date":"2026-09-29","open":49.72,"high":49.74,"low":49.63,"close":49.69,"volume":1636139},{"date":"2026-09-30","open":49.78,"high":49.78,"low":49.68,"close":49.68,"volume":1014184,"rsi_14":30.2,"sma_20":50.1,"sma_60":50.37,"sma_120":50.53},{"date":"2026-10-01","open":49.73,"high":49.8,"low":49.68,"close":49.78,"volume":647808,"rsi_14":28.21,"sma_20":50.08,"sma_60":50.36,"sma_120":50.52},{"date":"2026-10-02","open":49.84,"high":49.86,"low":49.74,"close":49.78,"volume":697574,"rsi_14":28.57,"sma_20":50.05,"sma_60":50.34,"sma_120":50.51},{"date":"2026-10-05","open":49.79,"high":49.81,"low":49.73,"close":49.8,"volume":580856,"rsi_14":29.49,"sma_20":50.02,"sma_60":50.33,"sma_120":50.5},{"date":"2026-10-06","open":49.82,"high":49.85,"low":49.75,"close":49.83,"volume":919487},{"date":"2026-10-07","open":49.79,"high":49.89,"low":49.75,"close":49.89,"volume":637210,"rsi_14":32.89,"sma_20":49.98,"sma_60":50.31,"sma_120":50.49},{"date":"2026-10-08","open":49.87,"high":49.88,"low":49.81,"close":49.87,"volume":784346,"rsi_14":35.86,"sma_20":49.96,"sma_60":50.3,"sma_120":50.48},{"date":"2026-10-09","open":49.88,"high":49.91,"low":49.83,"close":49.9,"volume":1862845,"rsi_14":34.78,"sma_20":49.95,"sma_60":50.29,"sma_120":50.47},{"date":"2026-10-12","open":49.87,"high":49.95,"low":49.81,"close":49.93,"volume":926527,"rsi_14":38.89,"sma_20":49.94,"sma_60":50.28,"sma_120":50.46},{"date":"2026-10-13","open":49.92,"high":49.92,"low":49.87,"close":49.91,"volume":1168415,"rsi_14":43.55,"sma_20":49.93,"sma_60":50.27,"sma_120":50.45},{"date":"2026-10-14","open":49.81,"high":49.91,"low":49.79,"close":49.9,"volume":1084376,"rsi_14":49.54,"sma_20":49.92,"sma_60":50.26,"sma_120":50.44},{"date":"2026-10-15","open":49.95,"high":49.97,"low":49.91,"close":49.95,"volume":529007,"rsi_14":44.55,"sma_20":49.91,"sma_60":50.25,"sma_120":50.44},{"date":"2026-10-16","open":49.95,"high":49.98,"low":49.91,"close":49.97,"volume":564354,"rsi_14":64.1,"sma_20":49.91,"sma_60":50.24,"sma_120":50.43},{"date":"2026-10-19","open":49.97,"high":49.98,"low":49.92,"close":49.92,"volume":626087},{"date":"2026-10-20","open":49.92,"high":49.97,"low":49.89,"close":49.91,"volume":514346,"rsi_14":55.81,"sma_20":49.89,"sma_60":50.23,"sma_120":50.41},{"date":"2026-10-21","open":49.93,"high":49.95,"low":49.89,"close":49.9,"volume":633232,"rsi_14":67.61,"sma_20":49.89,"sma_60":50.22,"sma_120":50.4},{"date":"2026-10-22","open":49.95,"high":50.06,"low":49.95,"close":50.02,"volume":1752441,"rsi_14":75.76,"sma_20":49.89,"sma_60":50.21,"sma_120":50.4},{"date":"2026-10-23","open":50.03,"high":50.05,"low":50.01,"close":50.02,"volume":482333,"rsi_14":74.19,"sma_20":49.89,"sma_60":50.2,"sma_120":50.39}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"iShares Short Duration Bond Active ETF","phase":"above-fold","symbol_resolved":true}