{"status":"ok","report":{"price_analysis":{"current":28.01,"change_1d":-0.1,"change_7d":-0.5,"change_30d":-3.6,"high_30d":29.29,"low_30d":27.87,"position_in_range":10.0,"support":28.01,"resistance":29.15},"summary":"State Street SPDR ICE Preferred Securities ETF(PSK)은(는) Preferred Stock를 추종하는 ETF입니다, 순자산 $718.0M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 41.8로 중립 구간입니다. MACD(-0.26)가 시그널선(-0.29)을 상회합니다(골든크로스). 현재가가 SMA20(28)과 SMA60(29) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28~29 (현재 위치 27%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 42","rsi_14":41.813602015113354,"macd":-0.26077496120817756,"macd_signal":-0.2907776294318926,"sma_20":28.2245,"sma_60":29.118823333333335,"bb_upper":28.644439281325287,"bb_lower":27.80456071867471,"atr_14":0.2513928571428567},"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":52,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.8,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.5693,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.57,"summary":"배당수익률 6.57%","metrics":[{"name":"배당수익률","value":6.57,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:21.841489+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Preferred Stock","issuer":"State Street Investment Management","category":"Preferred Stock","expense_ratio":0.45,"aum":718003840.0,"aum_display":"$718.0M","dividend_yield":6.96,"tracking_error":null,"holdings":[{"ticker":"CPN","name":"Citigroup Capital XIII Floating Rate Trust Pfd Secs Registered 2010-30.10.4","weight":3.63},{"ticker":"WFCPZ","name":"Wells Fargo & Co 4.75% PRF PERPETUAL USD 25 Series Z Class A","weight":1.62},{"ticker":"TBB","name":"AT&T Inc 5.35% NT REDEEM 01/11/2066 USD 25","weight":1.57},{"ticker":"COFPI","name":"Capital One Financial Corp Series I","weight":1.55},{"ticker":"DUKPA","name":"Duke Energy Corp 5.75% PRF PERPETUAL USD 25 - Ser A 1/1000th Int","weight":1.39},{"ticker":"ALLPH","name":"Allstate Corp 5.10% PRF PERPETUAL USD 25 - Ser H 1/1000th Int","weight":1.31},{"ticker":"COFPJ","name":"Capital One Financial Corp 4.80% PRF PERPETUAL USD 25 - 1/40TH INT Series J","weight":1.24},{"ticker":"ATHPA","name":"Athene Holding Ltd FXDFR PRF PERPETUAL USD 25 - Ser A 1/1000 Int Dep","weight":1.2}],"holdings_count":8,"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":28.01,"change_pct":-0.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":45.48},{"date":"2016-10-25","close":45.6},{"date":"2016-10-26","close":45.56},{"date":"2016-10-27","close":45.39},{"date":"2016-10-28","close":45.08},{"date":"2016-10-31","close":45.005},{"date":"2016-11-01","close":44.83},{"date":"2016-11-02","close":44.67},{"date":"2016-11-03","close":44.49},{"date":"2016-11-04","close":44.57},{"date":"2016-11-07","close":44.68},{"date":"2016-11-08","close":44.56},{"date":"2016-11-09","close":44.07},{"date":"2016-11-10","close":43.05},{"date":"2016-11-11","close":42.7},{"date":"2016-11-14","close":42.11},{"date":"2016-11-15","close":43.2},{"date":"2016-11-16","close":43.45},{"date":"2016-11-17","close":43.14},{"date":"2016-11-18","close":42.77},{"date":"2016-11-21","close":42.94},{"date":"2016-11-22","close":43.22},{"date":"2016-11-23","close":43.2},{"date":"2016-11-25","close":43.295},{"date":"2016-11-28","close":43.21},{"date":"2016-11-29","close":43.16},{"date":"2016-11-30","close":42.88},{"date":"2016-12-01","close":42.54},{"date":"2016-12-02","close":42.52},{"date":"2016-12-05","close":42.54},{"date":"2016-12-06","close":42.56},{"date":"2016-12-07","close":42.79},{"date":"2016-12-08","close":42.61},{"date":"2016-12-09","close":42.64},{"date":"2016-12-12","close":42.25},{"date":"2016-12-13","close":42.27},{"date":"2016-12-14","close":42.18},{"date":"2016-12-15","close":42.27},{"date":"2016-12-16","close":41.49},{"date":"2016-12-19","close":41.62},{"date":"2016-12-20","close":41.79},{"date":"2016-12-21","close":42.03},{"date":"2016-12-22","close":42.16},{"date":"2016-12-23","close":42.2},{"date":"2016-12-27","close":41.98},{"date":"2016-12-28","close":41.89},{"date":"2016-12-29","close":41.95},{"date":"2016-12-30","close":41.95},{"date":"2017-01-03","close":42.21},{"date":"2017-01-04","close":42.77},{"date":"2017-01-05","close":42.88},{"date":"2017-01-06","close":42.91},{"date":"2017-01-09","close":42.95},{"date":"2017-01-10","close":43.06},{"date":"2017-01-11","close":43.25},{"date":"2017-01-12","close":43.28},{"date":"2017-01-13","close":43.3},{"date":"2017-01-17","close":43.28},{"date":"2017-01-18","close":43.23},{"date":"2017-01-19","close":42.76},{"date":"2017-01-20","close":42.73},{"date":"2017-01-23","close":43.11},{"date":"2017-01-24","close":43.13},{"date":"2017-01-25","close":42.9},{"date":"2017-01-26","close":43.13},{"date":"2017-01-27","close":43.14},{"date":"2017-01-30","close":43.25},{"date":"2017-01-31","close":43.27},{"date":"2017-02-01","close":43.31},{"date":"2017-02-02","close":43.4619},{"date":"2017-02-03","close":43.61},{"date":"2017-02-06","close":43.63},{"date":"2017-02-07","close":43.72},{"date":"2017-02-08","close":43.86},{"date":"2017-02-09","close":43.75},{"date":"2017-02-10","close":43.82},{"date":"2017-02-13","close":43.89},{"date":"2017-02-14","close":43.84},{"date":"2017-02-15","close":43.86},{"date":"2017-02-16","close":43.84},{"date":"2017-02-17","close":43.83},{"date":"2017-02-21","close":43.77},{"date":"2017-02-22","close":43.85},{"date":"2017-02-23","close":43.99},{"date":"2017-02-24","close":44.07},{"date":"2017-02-27","close":44.08},{"date":"2017-02-28","close":44.07},{"date":"2017-03-01","close":43.92},{"date":"2017-03-02","close":43.89},{"date":"2017-03-03","close":43.88},{"date":"2017-03-06","close":43.92},{"date":"2017-03-07","close":43.86},{"date":"2017-03-08","close":43.55},{"date":"2017-03-09","close":43.28},{"date":"2017-03-10","close":43.45},{"date":"2017-03-13","close":43.42},{"date":"2017-03-14","close":43.44},{"date":"2017-03-15","close":43.88},{"date":"2017-03-16","close":43.97},{"date":"2017-03-17","close":43.67},{"date":"2017-03-20","close":43.65},{"date":"2017-03-21","close":43.58},{"date":"2017-03-22","close":43.69},{"date":"2017-03-23","close":43.77},{"date":"2017-03-24","close":43.87},{"date":"2017-03-27","close":43.8},{"date":"2017-03-28","close":43.87},{"date":"2017-03-29","close":43.91},{"date":"2017-03-30","close":43.93},{"date":"2017-03-31","close":43.96},{"date":"2017-04-03","close":44.39},{"date":"2017-04-04","close":44.42},{"date":"2017-04-05","close":44.24},{"date":"2017-04-06","close":44.4},{"date":"2017-04-07","close":44.41},{"date":"2017-04-10","close":44.49},{"date":"2017-04-11","close":44.44},{"date":"2017-04-12","close":44.47},{"date":"2017-04-13","close":44.48},{"date":"2017-04-17","close":44.57},{"date":"2017-04-18","close":44.53},{"date":"2017-04-19","close":44.5},{"date":"2017-04-20","close":44.53},{"date":"2017-04-21","close":44.64},{"date":"2017-04-24","close":44.65},{"date":"2017-04-25","close":44.69},{"date":"2017-04-26","close":44.66},{"date":"2017-04-27","close":44.67},{"date":"2017-04-28","close":44.71},{"date":"2017-05-01","close":44.74},{"date":"2017-05-02","close":44.82},{"date":"2017-05-03","close":44.88},{"date":"2017-05-04","close":44.72},{"date":"2017-05-05","close":44.78},{"date":"2017-05-08","close":44.91},{"date":"2017-05-09","close":44.93},{"date":"2017-05-10","close":44.9},{"date":"2017-05-11","close":44.88},{"date":"2017-05-12","close":44.96},{"date":"2017-05-15","close":45.05},{"date":"2017-05-16","close":45.06},{"date":"2017-05-17","close":44.97},{"date":"2017-05-18","close":44.89},{"date":"2017-05-19","close":44.91},{"date":"2017-05-22","close":45.02},{"date":"2017-05-23","close":45.08},{"date":"2017-05-24","close":45.08},{"date":"2017-05-25","close":45.13},{"date":"2017-05-26","close":45.19},{"date":"2017-05-30","close":45.2},{"date":"2017-05-31","close":45.21},{"date":"2017-06-01","close":45.24},{"date":"2017-06-02","close":45.35},{"date":"2017-06-05","close":45.29},{"date":"2017-06-06","close":45.26},{"date":"2017-06-07","close":45.29},{"date":"2017-06-08","close":45.29},{"date":"2017-06-09","close":45.24},{"date":"2017-06-12","close":45.25},{"date":"2017-06-13","close":45.3},{"date":"2017-06-14","close":45.37},{"date":"2017-06-15","close":45.41},{"date":"2017-06-16","close":44.75},{"date":"2017-06-19","close":44.77},{"date":"2017-06-20","close":44.79},{"date":"2017-06-21","close":44.87},{"date":"2017-06-22","close":44.92},{"date":"2017-06-23","close":44.95},{"date":"2017-06-26","close":45.06},{"date":"2017-06-27","close":45.03},{"date":"2017-06-28","close":45.0},{"date":"2017-06-29","close":44.99},{"date":"2017-06-30","close":44.97},{"date":"2017-07-03","close":45.17},{"date":"2017-07-05","close":45.18},{"date":"2017-07-06","close":45.09},{"date":"2017-07-07","close":45.2},{"date":"2017-07-10","close":45.13},{"date":"2017-07-11","close":45.1},{"date":"2017-07-12","close":45.11},{"date":"2017-07-13","close":45.05},{"date":"2017-07-14","close":45.13},{"date":"2017-07-17","close":45.05},{"date":"2017-07-18","close":45.13},{"date":"2017-07-19","close":45.13},{"date":"2017-07-20","close":45.15},{"date":"2017-07-21","close":45.28},{"date":"2017-07-24","close":45.27},{"date":"2017-07-25","close":45.09},{"date":"2017-07-26","close":45.18},{"date":"2017-07-27","close":45.17},{"date":"2017-07-28","close":45.25},{"date":"2017-07-31","close":45.24},{"date":"2017-08-01","close":45.26},{"date":"2017-08-02","close":45.31},{"date":"2017-08-03","close":45.27},{"date":"2017-08-04","close":45.25},{"date":"2017-08-07","close":45.28},{"date":"2017-08-08","close":45.25},{"date":"2017-08-09","close":45.1},{"date":"2017-08-10","close":44.76},{"date":"2017-08-11","close":44.87},{"date":"2017-08-14","close":45.04},{"date":"2017-08-15","close":45.01},{"date":"2017-08-16","close":45.05},{"date":"2017-08-17","close":45.0392},{"date":"2017-08-18","close":45.09},{"date":"2017-08-21","close":45.1},{"date":"2017-08-22","close":45.05},{"date":"2017-08-23","close":45.04},{"date":"2017-08-24","close":45.04},{"date":"2017-08-25","close":45.08},{"date":"2017-08-28","close":45.1},{"date":"2017-08-29","close":45.12},{"date":"2017-08-30","close":45.15},{"date":"2017-08-31","close":45.29},{"date":"2017-09-01","close":45.29},{"date":"2017-09-05","close":45.26},{"date":"2017-09-06","close":45.33},{"date":"2017-09-07","close":45.24},{"date":"2017-09-08","close":45.14},{"date":"2017-09-11","close":45.27},{"date":"2017-09-12","close":45.31},{"date":"2017-09-13","close":45.31},{"date":"2017-09-14","close":45.23},{"date":"2017-09-15","close":44.72},{"date":"2017-09-18","close":44.73},{"date":"2017-09-19","close":44.72},{"date":"2017-09-20","close":44.72},{"date":"2017-09-21","close":44.73},{"date":"2017-09-22","close":44.7},{"date":"2017-09-25","close":44.77},{"date":"2017-09-26","close":44.765},{"date":"2017-09-27","close":44.67},{"date":"2017-09-28","close":44.59},{"date":"2017-09-29","close":44.7},{"date":"2017-10-02","close":44.64},{"date":"2017-10-03","close":44.62},{"date":"2017-10-04","close":44.6},{"date":"2017-10-05","close":44.61},{"date":"2017-10-06","close":44.42},{"date":"2017-10-09","close":44.34},{"date":"2017-10-10","close":44.43},{"date":"2017-10-11","close":44.53},{"date":"2017-10-12","close":44.6},{"date":"2017-10-13","close":44.73},{"date":"2017-10-16","close":44.66},{"date":"2017-10-17","close":44.57},{"date":"2017-10-18","close":44.63},{"date":"2017-10-19","close":44.64},{"date":"2017-10-20","close":44.69},{"date":"2017-10-23","close":44.84},{"date":"2017-10-24","close":44.8},{"date":"2017-10-25","close":44.64},{"date":"2017-10-26","close":44.65},{"date":"2017-10-27","close":44.7},{"date":"2017-10-30","close":44.64},{"date":"2017-10-31","close":44.73},{"date":"2017-11-01","close":44.73},{"date":"2017-11-02","close":44.69},{"date":"2017-11-03","close":44.61},{"date":"2017-11-06","close":44.52},{"date":"2017-11-07","close":44.57},{"date":"2017-11-08","close":44.53},{"date":"2017-11-09","close":44.41},{"date":"2017-11-10","close":44.43},{"date":"2017-11-13","close":44.48},{"date":"2017-11-14","close":44.47},{"date":"2017-11-15","close":44.42},{"date":"2017-11-16","close":44.59},{"date":"2017-11-17","close":44.75},{"date":"2017-11-20","close":44.91},{"date":"2017-11-21","close":44.88},{"date":"2017-11-22","close":44.92},{"date":"2017-11-24","close":45.08},{"date":"2017-11-27","close":45.02},{"date":"2017-11-28","close":44.93},{"date":"2017-11-29","close":44.85},{"date":"2017-11-30","close":44.9},{"date":"2017-12-01","close":44.95},{"date":"2017-12-04","close":44.99},{"date":"2017-12-05","close":45.02},{"date":"2017-12-06","close":45.0},{"date":"2017-12-07","close":45.1},{"date":"2017-12-08","close":45.09},{"date":"2017-12-11","close":45.06},{"date":"2017-12-12","close":44.95},{"date":"2017-12-13","close":44.81},{"date":"2017-12-14","close":44.86},{"date":"2017-12-15","close":44.2},{"date":"2017-12-18","close":44.29},{"date":"2017-12-19","close":44.21},{"date":"2017-12-20","close":44.27},{"date":"2017-12-21","close":44.16},{"date":"2017-12-22","close":44.15},{"date":"2017-12-26","close":44.12},{"date":"2017-12-27","close":44.08},{"date":"2017-12-28","close":44.12},{"date":"2017-12-29","close":44.04},{"date":"2018-01-02","close":26.1547},{"date":"2018-01-03","close":26.1187},{"date":"2018-01-04","close":26.1907},{"date":"2018-01-05","close":26.2207},{"date":"2018-01-08","close":26.2987},{"date":"2018-01-09","close":26.2867},{"date":"2018-01-10","close":26.2807},{"date":"2018-01-11","close":26.2807},{"date":"2018-01-12","close":26.2267},{"date":"2018-01-16","close":26.1607},{"date":"2018-01-17","close":26.0947},{"date":"2018-01-18","close":25.9807},{"date":"2018-01-19","close":26.0107},{"date":"2018-01-22","close":25.9927},{"date":"2018-01-23","close":26.0707},{"date":"2018-01-24","close":26.0047},{"date":"2018-01-25","close":25.9807},{"date":"2018-01-26","close":25.8967},{"date":"2018-01-29","close":25.5547},{"date":"2018-01-30","close":25.4286},{"date":"2018-01-31","close":25.6326},{"date":"2018-02-01","close":25.5543},{"date":"2018-02-02","close":25.4277},{"date":"2018-02-05","close":25.3614},{"date":"2018-02-06","close":25.4639},{"date":"2018-02-07","close":25.5302},{"date":"2018-02-08","close":25.4397},{"date":"2018-02-09","close":25.5181},{"date":"2018-02-12","close":25.5904},{"date":"2018-02-13","close":25.5784},{"date":"2018-02-14","close":25.5121},{"date":"2018-02-15","close":25.5844},{"date":"2018-02-16","close":25.6326},{"date":"2018-02-20","close":25.6749},{"date":"2018-02-21","close":25.705},{"date":"2018-02-22","close":25.7894},{"date":"2018-02-23","close":25.8919},{"date":"2018-02-26","close":25.9763},{"date":"2018-02-27","close":26.0124},{"date":"2018-02-28","close":26.0667},{"date":"2018-03-01","close":26.1091},{"date":"2018-03-02","close":26.0728},{"date":"2018-03-05","close":26.1697},{"date":"2018-03-06","close":26.212},{"date":"2018-03-07","close":26.2423},{"date":"2018-03-08","close":26.2726},{"date":"2018-03-09","close":26.2544},{"date":"2018-03-12","close":26.1999},{"date":"2018-03-13","close":26.2423},{"date":"2018-03-14","close":26.3211},{"date":"2018-03-15","close":26.3089},{"date":"2018-03-16","close":26.3514},{"date":"2018-03-19","close":26.3211},{"date":"2018-03-20","close":26.2544},{"date":"2018-03-21","close":26.2908},{"date":"2018-03-22","close":26.2241},{"date":"2018-03-23","close":26.2241},{"date":"2018-03-26","close":26.1999},{"date":"2018-03-27","close":26.206},{"date":"2018-03-28","close":26.2302},{"date":"2018-03-29","close":26.315},{"date":"2018-04-02","close":26.2237},{"date":"2018-04-03","close":26.1325},{"date":"2018-04-04","close":26.169},{"date":"2018-04-05","close":26.1507},{"date":"2018-04-06","close":26.1385},{"date":"2018-04-09","close":26.1568},{"date":"2018-04-10","close":26.1264},{"date":"2018-04-11","close":26.1629},{"date":"2018-04-12","close":26.1021},{"date":"2018-04-13","close":26.1081},{"date":"2018-04-16","close":26.1385},{"date":"2018-04-17","close":26.1629},{"date":"2018-04-18","close":26.1568},{"date":"2018-04-19","close":26.1325},{"date":"2018-04-20","close":26.1203},{"date":"2018-04-23","close":26.1446},{"date":"2018-04-24","close":26.023},{"date":"2018-04-25","close":25.9378},{"date":"2018-04-26","close":25.956},{"date":"2018-04-27","close":25.9864},{"date":"2018-04-30","close":26.0412},{"date":"2018-05-01","close":26.0229},{"date":"2018-05-02","close":26.0168},{"date":"2018-05-03","close":25.9801},{"date":"2018-05-04","close":26.0779},{"date":"2018-05-07","close":26.0473},{"date":"2018-05-08","close":26.0718},{"date":"2018-05-09","close":26.0473},{"date":"2018-05-10","close":26.0229},{"date":"2018-05-11","close":26.1512},{"date":"2018-05-14","close":26.1879},{"date":"2018-05-15","close":26.0657},{"date":"2018-05-16","close":26.0779},{"date":"2018-05-17","close":26.0779},{"date":"2018-05-18","close":26.0718},{"date":"2018-05-21","close":26.0534},{"date":"2018-05-22","close":26.0595},{"date":"2018-05-23","close":26.1084},{"date":"2018-05-24","close":26.2307},{"date":"2018-05-25","close":26.2491},{"date":"2018-05-29","close":26.2918},{"date":"2018-05-30","close":26.3407},{"date":"2018-05-31","close":26.3346},{"date":"2018-06-01","close":26.4329},{"date":"2018-06-04","close":26.482},{"date":"2018-06-05","close":26.568},{"date":"2018-06-06","close":26.654},{"date":"2018-06-07","close":26.6786},{"date":"2018-06-08","close":26.6724},{"date":"2018-06-11","close":26.611},{"date":"2018-06-12","close":26.5741},{"date":"2018-06-13","close":26.5496},{"date":"2018-06-14","close":26.5619},{"date":"2018-06-15","close":26.6601},{"date":"2018-06-18","close":26.6233},{"date":"2018-06-19","close":26.6171},{"date":"2018-06-20","close":26.5803},{"date":"2018-06-21","close":26.5496},{"date":"2018-06-22","close":26.5864},{"date":"2018-06-25","close":26.5803},{"date":"2018-06-26","close":26.5864},{"date":"2018-06-27","close":26.568},{"date":"2018-06-28","close":26.6049},{"date":"2018-06-29","close":26.697},{"date":"2018-07-02","close":26.7833},{"date":"2018-07-03","close":26.8759},{"date":"2018-07-05","close":26.9499},{"date":"2018-07-06","close":27.024},{"date":"2018-07-09","close":26.9684},{"date":"2018-07-10","close":26.9808},{"date":"2018-07-11","close":26.9499},{"date":"2018-07-12","close":26.8944},{"date":"2018-07-13","close":26.808},{"date":"2018-07-16","close":26.734},{"date":"2018-07-17","close":26.6846},{"date":"2018-07-18","close":26.6538},{"date":"2018-07-19","close":26.6723},{"date":"2018-07-20","close":26.7833},{"date":"2018-07-23","close":26.7772},{"date":"2018-07-24","close":26.7463},{"date":"2018-07-25","close":26.7155},{"date":"2018-07-26","close":26.7031},{"date":"2018-07-27","close":26.6106},{"date":"2018-07-30","close":26.6353},{"date":"2018-07-31","close":26.6291},{"date":"2018-08-01","close":26.5361},{"date":"2018-08-02","close":26.5857},{"date":"2018-08-03","close":26.6043},{"date":"2018-08-06","close":26.6105},{"date":"2018-08-07","close":26.5919},{"date":"2018-08-08","close":26.6105},{"date":"2018-08-09","close":26.5795},{"date":"2018-08-10","close":26.5299},{"date":"2018-08-13","close":26.5609},{"date":"2018-08-14","close":26.5919},{"date":"2018-08-15","close":26.5981},{"date":"2018-08-16","close":26.6787},{"date":"2018-08-17","close":26.6663},{"date":"2018-08-20","close":26.7965},{"date":"2018-08-21","close":26.7965},{"date":"2018-08-22","close":26.8275},{"date":"2018-08-23","close":26.7903},{"date":"2018-08-24","close":26.8523},{"date":"2018-08-27","close":26.8585},{"date":"2018-08-28","close":26.9018},{"date":"2018-08-29","close":26.9948},{"date":"2018-08-30","close":26.9638},{"date":"2018-08-31","close":26.9948},{"date":"2018-09-04","close":26.8391},{"date":"2018-09-05","close":26.7769},{"date":"2018-09-06","close":26.7769},{"date":"2018-09-07","close":26.6523},{"date":"2018-09-10","close":26.752},{"date":"2018-09-11","close":26.7457},{"date":"2018-09-12","close":26.7395},{"date":"2018-09-13","close":26.7457},{"date":"2018-09-14","close":26.752},{"date":"2018-09-17","close":26.7084},{"date":"2018-09-18","close":26.7021},{"date":"2018-09-19","close":26.5901},{"date":"2018-09-20","close":26.5402},{"date":"2018-09-21","close":26.6025},{"date":"2018-09-24","close":26.5714},{"date":"2018-09-25","close":26.4593},{"date":"2018-09-26","close":26.4967},{"date":"2018-09-27","close":26.5153},{"date":"2018-09-28","close":26.5465},{"date":"2018-10-01","close":26.2649},{"date":"2018-10-02","close":26.2149},{"date":"2018-10-03","close":26.0021},{"date":"2018-10-04","close":25.827},{"date":"2018-10-05","close":25.7707},{"date":"2018-10-08","close":25.7519},{"date":"2018-10-09","close":25.8332},{"date":"2018-10-10","close":25.6706},{"date":"2018-10-11","close":25.6768},{"date":"2018-10-12","close":25.7394},{"date":"2018-10-15","close":25.7269},{"date":"2018-10-16","close":25.7707},{"date":"2018-10-17","close":25.7832},{"date":"2018-10-18","close":25.852},{"date":"2018-10-19","close":25.9396},{"date":"2018-10-22","close":26.0334},{"date":"2018-10-23","close":26.0084},{"date":"2018-10-24","close":26.0021},{"date":"2018-10-25","close":26.0522},{"date":"2018-10-26","close":25.9896},{"date":"2018-10-29","close":26.0397},{"date":"2018-10-30","close":26.0021},{"date":"2018-10-31","close":26.0147},{"date":"2018-11-01","close":26.0587},{"date":"2018-11-02","close":25.9644},{"date":"2018-11-05","close":26.0021},{"date":"2018-11-06","close":26.0084},{"date":"2018-11-07","close":26.0775},{"date":"2018-11-08","close":26.0398},{"date":"2018-11-09","close":26.0524},{"date":"2018-11-12","close":26.0084},{"date":"2018-11-13","close":25.9895},{"date":"2018-11-14","close":25.9267},{"date":"2018-11-15","close":25.8072},{"date":"2018-11-16","close":25.8198},{"date":"2018-11-19","close":25.7443},{"date":"2018-11-20","close":25.562},{"date":"2018-11-21","close":25.65},{"date":"2018-11-23","close":25.6689},{"date":"2018-11-26","close":25.6249},{"date":"2018-11-27","close":25.5557},{"date":"2018-11-28","close":25.5494},{"date":"2018-11-29","close":25.474},{"date":"2018-11-30","close":25.3608},{"date":"2018-12-03","close":25.3861},{"date":"2018-12-04","close":25.285},{"date":"2018-12-06","close":25.2155},{"date":"2018-12-07","close":25.2218},{"date":"2018-12-10","close":25.1839},{"date":"2018-12-11","close":25.2408},{"date":"2018-12-12","close":25.2534},{"date":"2018-12-13","close":25.2345},{"date":"2018-12-14","close":25.2029},{"date":"2018-12-17","close":25.0639},{"date":"2018-12-18","close":25.0449},{"date":"2018-12-19","close":25.0711},{"date":"2018-12-20","close":24.8734},{"date":"2018-12-21","close":24.8479},{"date":"2018-12-24","close":24.6566},{"date":"2018-12-26","close":24.8033},{"date":"2018-12-27","close":24.6885},{"date":"2018-12-28","close":25.0009},{"date":"2018-12-31","close":25.2241},{"date":"2019-01-02","close":25.5238},{"date":"2019-01-03","close":25.6449},{"date":"2019-01-04","close":25.9255},{"date":"2019-01-07","close":26.0211},{"date":"2019-01-08","close":26.0658},{"date":"2019-01-09","close":26.0275},{"date":"2019-01-10","close":26.0658},{"date":"2019-01-11","close":26.2315},{"date":"2019-01-14","close":26.2188},{"date":"2019-01-15","close":26.1869},{"date":"2019-01-16","close":26.1231},{"date":"2019-01-17","close":26.206},{"date":"2019-01-18","close":26.3527},{"date":"2019-01-22","close":26.2379},{"date":"2019-01-23","close":26.2188},{"date":"2019-01-24","close":26.3208},{"date":"2019-01-25","close":26.4292},{"date":"2019-01-28","close":26.4675},{"date":"2019-01-29","close":26.5248},{"date":"2019-01-30","close":26.6587},{"date":"2019-01-31","close":26.7608},{"date":"2019-02-01","close":26.7928},{"date":"2019-02-04","close":26.7415},{"date":"2019-02-05","close":26.8056},{"date":"2019-02-06","close":26.7351},{"date":"2019-02-07","close":26.6454},{"date":"2019-02-08","close":26.6967},{"date":"2019-02-11","close":26.7351},{"date":"2019-02-12","close":26.8441},{"date":"2019-02-13","close":26.9145},{"date":"2019-02-14","close":26.953},{"date":"2019-02-15","close":27.0427},{"date":"2019-02-19","close":27.0747},{"date":"2019-02-20","close":27.0747},{"date":"2019-02-21","close":27.0298},{"date":"2019-02-22","close":27.0683},{"date":"2019-02-25","close":27.0939},{"date":"2019-02-26","close":27.0939},{"date":"2019-02-27","close":27.0875},{"date":"2019-02-28","close":27.1003},{"date":"2019-03-01","close":27.2934},{"date":"2019-03-04","close":27.2805},{"date":"2019-03-05","close":27.2934},{"date":"2019-03-06","close":27.3835},{"date":"2019-03-07","close":27.2677},{"date":"2019-03-08","close":27.3192},{"date":"2019-03-11","close":27.2805},{"date":"2019-03-12","close":27.3771},{"date":"2019-03-13","close":27.3835},{"date":"2019-03-14","close":27.4157},{"date":"2019-03-15","close":27.4672},{"date":"2019-03-18","close":27.4479},{"date":"2019-03-19","close":27.3707},{"date":"2019-03-20","close":27.3449},{"date":"2019-03-21","close":27.4157},{"date":"2019-03-22","close":27.3642},{"date":"2019-03-25","close":27.2677},{"date":"2019-03-26","close":27.3063},{"date":"2019-03-27","close":27.3063},{"date":"2019-03-28","close":27.3578},{"date":"2019-03-29","close":27.4737},{"date":"2019-04-01","close":27.6224},{"date":"2019-04-02","close":27.5836},{"date":"2019-04-03","close":27.6289},{"date":"2019-04-04","close":27.6677},{"date":"2019-04-05","close":27.7065},{"date":"2019-04-08","close":27.6354},{"date":"2019-04-09","close":27.5513},{"date":"2019-04-10","close":27.5836},{"date":"2019-04-11","close":27.5966},{"date":"2019-04-12","close":27.6354},{"date":"2019-04-15","close":27.6548},{"date":"2019-04-16","close":27.713},{"date":"2019-04-17","close":27.6936},{"date":"2019-04-18","close":27.6806},{"date":"2019-04-22","close":27.6483},{"date":"2019-04-23","close":27.6936},{"date":"2019-04-24","close":27.7194},{"date":"2019-04-25","close":27.6612},{"date":"2019-04-26","close":27.6483},{"date":"2019-04-29","close":27.7},{"date":"2019-04-30","close":27.6741},{"date":"2019-05-01","close":27.7131},{"date":"2019-05-02","close":27.7196},{"date":"2019-05-03","close":27.7002},{"date":"2019-05-06","close":27.7066},{"date":"2019-05-07","close":27.6417},{"date":"2019-05-08","close":27.6807},{"date":"2019-05-09","close":27.6807},{"date":"2019-05-10","close":27.7196},{"date":"2019-05-13","close":27.6547},{"date":"2019-05-14","close":27.7326},{"date":"2019-05-15","close":27.8106},{"date":"2019-05-16","close":27.8756},{"date":"2019-05-17","close":27.8431},{"date":"2019-05-20","close":27.7196},{"date":"2019-05-21","close":27.7846},{"date":"2019-05-22","close":27.8171},{"date":"2019-05-23","close":27.7911},{"date":"2019-05-24","close":27.8756},{"date":"2019-05-28","close":27.8691},{"date":"2019-05-29","close":27.8821},{"date":"2019-05-30","close":27.9406},{"date":"2019-05-31","close":27.8886},{"date":"2019-06-03","close":27.9278},{"date":"2019-06-04","close":28.0191},{"date":"2019-06-05","close":28.0061},{"date":"2019-06-06","close":27.9996},{"date":"2019-06-07","close":28.0714},{"date":"2019-06-10","close":28.091},{"date":"2019-06-11","close":28.0714},{"date":"2019-06-12","close":28.0583},{"date":"2019-06-13","close":28.104},{"date":"2019-06-14","close":28.1301},{"date":"2019-06-17","close":28.1889},{"date":"2019-06-18","close":28.2607},{"date":"2019-06-19","close":28.2803},{"date":"2019-06-20","close":28.2999},{"date":"2019-06-21","close":28.2933},{"date":"2019-06-24","close":28.2476},{"date":"2019-06-25","close":28.2215},{"date":"2019-06-26","close":28.1954},{"date":"2019-06-27","close":28.1889},{"date":"2019-06-28","close":28.2085},{"date":"2019-07-01","close":28.1822},{"date":"2019-07-02","close":28.2937},{"date":"2019-07-03","close":28.3462},{"date":"2019-07-05","close":28.3265},{"date":"2019-07-08","close":28.3003},{"date":"2019-07-09","close":28.3265},{"date":"2019-07-10","close":28.379},{"date":"2019-07-11","close":28.3855},{"date":"2019-07-12","close":28.4052},{"date":"2019-07-15","close":28.4315},{"date":"2019-07-16","close":28.4643},{"date":"2019-07-17","close":28.5823},{"date":"2019-07-18","close":28.6085},{"date":"2019-07-19","close":28.6151},{"date":"2019-07-22","close":28.6479},{"date":"2019-07-23","close":28.6545},{"date":"2019-07-24","close":28.7594},{"date":"2019-07-25","close":28.6676},{"date":"2019-07-26","close":28.7069},{"date":"2019-07-29","close":28.7725},{"date":"2019-07-30","close":28.7397},{"date":"2019-07-31","close":28.8184},{"date":"2019-08-01","close":28.7855},{"date":"2019-08-02","close":28.8184},{"date":"2019-08-05","close":28.5878},{"date":"2019-08-06","close":28.634},{"date":"2019-08-07","close":28.5549},{"date":"2019-08-08","close":28.6274},{"date":"2019-08-09","close":28.713},{"date":"2019-08-12","close":28.7525},{"date":"2019-08-13","close":28.858},{"date":"2019-08-14","close":28.9107},{"date":"2019-08-15","close":28.9963},{"date":"2019-08-16","close":28.9766},{"date":"2019-08-19","close":28.937},{"date":"2019-08-20","close":29.0161},{"date":"2019-08-21","close":29.0754},{"date":"2019-08-22","close":29.1149},{"date":"2019-08-23","close":29.0358},{"date":"2019-08-26","close":29.0358},{"date":"2019-08-27","close":29.0358},{"date":"2019-08-28","close":29.0951},{"date":"2019-08-29","close":29.0556},{"date":"2019-08-30","close":29.0754},{"date":"2019-09-03","close":29.0621},{"date":"2019-09-04","close":29.1746},{"date":"2019-09-05","close":29.1746},{"date":"2019-09-06","close":29.1945},{"date":"2019-09-09","close":29.1746},{"date":"2019-09-10","close":29.029},{"date":"2019-09-11","close":28.9562},{"date":"2019-09-12","close":29.0224},{"date":"2019-09-13","close":28.7378},{"date":"2019-09-16","close":28.8106},{"date":"2019-09-17","close":28.9232},{"date":"2019-09-18","close":29.0092},{"date":"2019-09-19","close":29.082},{"date":"2019-09-20","close":29.1416},{"date":"2019-09-23","close":29.2078},{"date":"2019-09-24","close":29.2078},{"date":"2019-09-25","close":29.2011},{"date":"2019-09-26","close":29.2011},{"date":"2019-09-27","close":29.2408},{"date":"2019-09-30","close":29.2276},{"date":"2019-10-01","close":29.2475},{"date":"2019-10-02","close":29.2542},{"date":"2019-10-03","close":29.2475},{"date":"2019-10-04","close":29.2542},{"date":"2019-10-07","close":29.2542},{"date":"2019-10-08","close":29.2475},{"date":"2019-10-09","close":29.2675},{"date":"2019-10-10","close":29.2941},{"date":"2019-10-11","close":29.3074},{"date":"2019-10-14","close":29.447},{"date":"2019-10-15","close":29.4404},{"date":"2019-10-16","close":29.5069},{"date":"2019-10-17","close":29.4669},{"date":"2019-10-18","close":29.4138},{"date":"2019-10-21","close":29.4138},{"date":"2019-10-22","close":29.4537},{"date":"2019-10-23","close":29.5002},{"date":"2019-10-24","close":29.5069},{"date":"2019-10-25","close":29.4936},{"date":"2019-10-28","close":29.4669},{"date":"2019-10-29","close":29.3473},{"date":"2019-10-30","close":29.3739},{"date":"2019-10-31","close":29.3672},{"date":"2019-11-01","close":29.3138},{"date":"2019-11-04","close":29.3138},{"date":"2019-11-05","close":29.207},{"date":"2019-11-06","close":29.2137},{"date":"2019-11-07","close":29.0067},{"date":"2019-11-08","close":29.0802},{"date":"2019-11-11","close":29.0},{"date":"2019-11-12","close":29.1069},{"date":"2019-11-13","close":29.2137},{"date":"2019-11-14","close":29.2204},{"date":"2019-11-15","close":29.2537},{"date":"2019-11-18","close":29.227},{"date":"2019-11-19","close":29.2404},{"date":"2019-11-20","close":29.227},{"date":"2019-11-21","close":29.1936},{"date":"2019-11-22","close":29.2003},{"date":"2019-11-25","close":29.2003},{"date":"2019-11-26","close":29.207},{"date":"2019-11-27","close":29.1536},{"date":"2019-11-29","close":29.0735},{"date":"2019-12-02","close":28.9327},{"date":"2019-12-03","close":28.973},{"date":"2019-12-04","close":28.9796},{"date":"2019-12-05","close":28.9528},{"date":"2019-12-06","close":29.0199},{"date":"2019-12-09","close":28.9998},{"date":"2019-12-10","close":29.0333},{"date":"2019-12-11","close":29.1539},{"date":"2019-12-12","close":29.1941},{"date":"2019-12-13","close":29.3349},{"date":"2019-12-16","close":29.4019},{"date":"2019-12-17","close":29.4756},{"date":"2019-12-18","close":29.5225},{"date":"2019-12-19","close":29.5627},{"date":"2019-12-20","close":29.5526},{"date":"2019-12-23","close":29.6065},{"date":"2019-12-24","close":29.6604},{"date":"2019-12-26","close":29.6941},{"date":"2019-12-27","close":29.7009},{"date":"2019-12-30","close":29.6537},{"date":"2019-12-31","close":29.6604},{"date":"2020-01-02","close":29.8559},{"date":"2020-01-03","close":29.8963},{"date":"2020-01-06","close":29.8963},{"date":"2020-01-07","close":29.8424},{"date":"2020-01-08","close":29.9031},{"date":"2020-01-09","close":29.9166},{"date":"2020-01-10","close":29.9637},{"date":"2020-01-13","close":30.0109},{"date":"2020-01-14","close":29.9907},{"date":"2020-01-15","close":29.9502},{"date":"2020-01-16","close":29.9772},{"date":"2020-01-17","close":30.0042},{"date":"2020-01-21","close":29.93},{"date":"2020-01-22","close":29.8963},{"date":"2020-01-23","close":29.9166},{"date":"2020-01-24","close":29.8963},{"date":"2020-01-27","close":29.8626},{"date":"2020-01-28","close":29.8492},{"date":"2020-01-29","close":29.9233},{"date":"2020-01-30","close":29.9637},{"date":"2020-01-31","close":29.9435},{"date":"2020-02-03","close":29.9841},{"date":"2020-02-04","close":30.0315},{"date":"2020-02-05","close":30.0518},{"date":"2020-02-06","close":30.1195},{"date":"2020-02-07","close":30.1872},{"date":"2020-02-10","close":30.221},{"date":"2020-02-11","close":30.2007},{"date":"2020-02-12","close":30.2278},{"date":"2020-02-13","close":30.1533},{"date":"2020-02-14","close":30.1127},{"date":"2020-02-18","close":30.1466},{"date":"2020-02-19","close":30.0112},{"date":"2020-02-20","close":30.0044},{"date":"2020-02-21","close":29.9638},{"date":"2020-02-24","close":29.7202},{"date":"2020-02-25","close":29.4562},{"date":"2020-02-26","close":29.4968},{"date":"2020-02-27","close":29.3073},{"date":"2020-02-28","close":28.9486},{"date":"2020-03-02","close":29.3293},{"date":"2020-03-03","close":29.4109},{"date":"2020-03-04","close":29.9343},{"date":"2020-03-05","close":29.6012},{"date":"2020-03-06","close":29.3361},{"date":"2020-03-09","close":28.6222},{"date":"2020-03-10","close":28.9145},{"date":"2020-03-11","close":28.4658},{"date":"2020-03-12","close":26.3583},{"date":"2020-03-13","close":27.3305},{"date":"2020-03-16","close":25.8348},{"date":"2020-03-17","close":25.4813},{"date":"2020-03-18","close":21.1301},{"date":"2020-03-19","close":22.7958},{"date":"2020-03-20","close":23.2989},{"date":"2020-03-23","close":22.2179},{"date":"2020-03-24","close":24.0875},{"date":"2020-03-25","close":25.8484},{"date":"2020-03-26","close":26.8886},{"date":"2020-03-27","close":26.3787},{"date":"2020-03-30","close":26.6846},{"date":"2020-03-31","close":26.6438},{"date":"2020-04-01","close":25.6466},{"date":"2020-04-02","close":25.6535},{"date":"2020-04-03","close":25.4759},{"date":"2020-04-06","close":26.2135},{"date":"2020-04-07","close":26.9375},{"date":"2020-04-08","close":27.3815},{"date":"2020-04-09","close":28.4674},{"date":"2020-04-13","close":28.0713},{"date":"2020-04-14","close":28.1737},{"date":"2020-04-15","close":28.1259},{"date":"2020-04-16","close":28.1942},{"date":"2020-04-17","close":28.563},{"date":"2020-04-20","close":28.3923},{"date":"2020-04-21","close":28.0986},{"date":"2020-04-22","close":28.0713},{"date":"2020-04-23","close":28.3855},{"date":"2020-04-24","close":28.4469},{"date":"2020-04-27","close":28.5016},{"date":"2020-04-28","close":28.4879},{"date":"2020-04-29","close":28.727},{"date":"2020-04-30","close":28.6928},{"date":"2020-05-01","close":28.6515},{"date":"2020-05-04","close":28.7066},{"date":"2020-05-05","close":28.6653},{"date":"2020-05-06","close":28.6515},{"date":"2020-05-07","close":28.6584},{"date":"2020-05-08","close":28.7342},{"date":"2020-05-11","close":28.8444},{"date":"2020-05-12","close":28.7548},{"date":"2020-05-13","close":28.4586},{"date":"2020-05-14","close":28.3897},{"date":"2020-05-15","close":28.3415},{"date":"2020-05-18","close":28.4586},{"date":"2020-05-19","close":28.5482},{"date":"2020-05-20","close":28.6308},{"date":"2020-05-21","close":28.6997},{"date":"2020-05-22","close":28.7548},{"date":"2020-05-26","close":28.865},{"date":"2020-05-27","close":29.0028},{"date":"2020-05-28","close":29.0855},{"date":"2020-05-29","close":29.1819},{"date":"2020-06-01","close":29.2857},{"date":"2020-06-02","close":29.2995},{"date":"2020-06-03","close":29.3618},{"date":"2020-06-04","close":29.3895},{"date":"2020-06-05","close":29.4103},{"date":"2020-06-08","close":29.5279},{"date":"2020-06-09","close":29.4725},{"date":"2020-06-10","close":29.4103},{"date":"2020-06-11","close":28.8775},{"date":"2020-06-12","close":28.7876},{"date":"2020-06-15","close":28.8914},{"date":"2020-06-16","close":29.1404},{"date":"2020-06-17","close":29.1819},{"date":"2020-06-18","close":29.1819},{"date":"2020-06-19","close":29.2027},{"date":"2020-06-22","close":29.0574},{"date":"2020-06-23","close":29.0989},{"date":"2020-06-24","close":28.9744},{"date":"2020-06-25","close":28.9882},{"date":"2020-06-26","close":28.8498},{"date":"2020-06-29","close":28.9052},{"date":"2020-06-30","close":28.9536},{"date":"2020-07-01","close":28.9189},{"date":"2020-07-02","close":29.0509},{"date":"2020-07-06","close":29.037},{"date":"2020-07-07","close":29.0926},{"date":"2020-07-08","close":29.1343},{"date":"2020-07-09","close":29.1829},{"date":"2020-07-10","close":29.2733},{"date":"2020-07-13","close":29.2177},{"date":"2020-07-14","close":29.1621},{"date":"2020-07-15","close":29.3636},{"date":"2020-07-16","close":29.4608},{"date":"2020-07-17","close":29.5442},{"date":"2020-07-20","close":29.6623},{"date":"2020-07-21","close":29.7735},{"date":"2020-07-22","close":29.7735},{"date":"2020-07-23","close":29.85},{"date":"2020-07-24","close":29.8986},{"date":"2020-07-27","close":29.9195},{"date":"2020-07-28","close":29.9542},{"date":"2020-07-29","close":30.114},{"date":"2020-07-30","close":30.1001},{"date":"2020-07-31","close":30.1696},{"date":"2020-08-03","close":30.1556},{"date":"2020-08-04","close":30.1277},{"date":"2020-08-05","close":30.1347},{"date":"2020-08-06","close":30.037},{"date":"2020-08-07","close":30.1138},{"date":"2020-08-10","close":30.1905},{"date":"2020-08-11","close":30.1905},{"date":"2020-08-12","close":30.2463},{"date":"2020-08-13","close":30.2952},{"date":"2020-08-14","close":30.344},{"date":"2020-08-17","close":30.3719},{"date":"2020-08-18","close":30.4836},{"date":"2020-08-19","close":30.5184},{"date":"2020-08-20","close":30.5324},{"date":"2020-08-21","close":30.5464},{"date":"2020-08-24","close":30.5812},{"date":"2020-08-25","close":30.5952},{"date":"2020-08-26","close":30.6371},{"date":"2020-08-27","close":30.6371},{"date":"2020-08-28","close":30.5464},{"date":"2020-08-31","close":30.5743},{"date":"2020-09-01","close":30.5743},{"date":"2020-09-02","close":30.5813},{"date":"2020-09-03","close":30.4201},{"date":"2020-09-04","close":30.3641},{"date":"2020-09-08","close":30.1889},{"date":"2020-09-09","close":30.3501},{"date":"2020-09-10","close":30.3991},{"date":"2020-09-11","close":30.4131},{"date":"2020-09-14","close":30.5182},{"date":"2020-09-15","close":30.6163},{"date":"2020-09-16","close":30.6443},{"date":"2020-09-17","close":30.5393},{"date":"2020-09-18","close":30.4902},{"date":"2020-09-21","close":30.3781},{"date":"2020-09-22","close":30.4341},{"date":"2020-09-23","close":30.1189},{"date":"2020-09-24","close":30.0839},{"date":"2020-09-25","close":30.4131},{"date":"2020-09-28","close":30.5953},{"date":"2020-09-29","close":30.5112},{"date":"2020-09-30","close":30.4552},{"date":"2020-10-01","close":30.6451},{"date":"2020-10-02","close":30.6451},{"date":"2020-10-05","close":30.7647},{"date":"2020-10-06","close":30.7788},{"date":"2020-10-07","close":30.8491},{"date":"2020-10-08","close":30.8702},{"date":"2020-10-09","close":30.8421},{"date":"2020-10-12","close":30.8421},{"date":"2020-10-13","close":30.9265},{"date":"2020-10-14","close":30.8562},{"date":"2020-10-15","close":30.828},{"date":"2020-10-16","close":30.7436},{"date":"2020-10-19","close":30.6099},{"date":"2020-10-20","close":30.6944},{"date":"2020-10-21","close":30.5114},{"date":"2020-10-22","close":30.6592},{"date":"2020-10-23","close":30.8562},{"date":"2020-10-26","close":30.6732},{"date":"2020-10-27","close":30.6944},{"date":"2020-10-28","close":30.3215},{"date":"2020-10-29","close":30.3356},{"date":"2020-10-30","close":30.3848},{"date":"2020-11-02","close":30.4201},{"date":"2020-11-03","close":30.4201},{"date":"2020-11-04","close":30.6815},{"date":"2020-11-05","close":30.7663},{"date":"2020-11-06","close":30.5826},{"date":"2020-11-09","close":30.9147},{"date":"2020-11-10","close":30.8793},{"date":"2020-11-11","close":30.8793},{"date":"2020-11-12","close":30.8511},{"date":"2020-11-13","close":30.8723},{"date":"2020-11-16","close":31.1902},{"date":"2020-11-17","close":31.1407},{"date":"2020-11-18","close":31.0489},{"date":"2020-11-19","close":31.1619},{"date":"2020-11-20","close":31.1478},{"date":"2020-11-23","close":31.1337},{"date":"2020-11-24","close":31.176},{"date":"2020-11-25","close":31.1125},{"date":"2020-11-27","close":31.169},{"date":"2020-11-30","close":31.1054},{"date":"2020-12-01","close":31.0557},{"date":"2020-12-02","close":31.0557},{"date":"2020-12-03","close":31.1267},{"date":"2020-12-04","close":31.1976},{"date":"2020-12-07","close":31.2189},{"date":"2020-12-08","close":31.2686},{"date":"2020-12-09","close":31.3182},{"date":"2020-12-10","close":31.2189},{"date":"2020-12-11","close":31.2686},{"date":"2020-12-14","close":31.3182},{"date":"2020-12-15","close":31.3821},{"date":"2020-12-16","close":31.4033},{"date":"2020-12-17","close":31.4814},{"date":"2020-12-18","close":31.5078},{"date":"2020-12-21","close":31.5078},{"date":"2020-12-22","close":31.3793},{"date":"2020-12-23","close":31.3793},{"date":"2020-12-24","close":31.5078},{"date":"2020-12-28","close":31.4864},{"date":"2020-12-29","close":31.4507},{"date":"2020-12-30","close":31.5506},{"date":"2020-12-31","close":31.6861},{"date":"2021-01-04","close":31.4435},{"date":"2021-01-05","close":31.4578},{"date":"2021-01-06","close":30.9441},{"date":"2021-01-07","close":30.9227},{"date":"2021-01-08","close":30.8942},{"date":"2021-01-11","close":30.6516},{"date":"2021-01-12","close":30.516},{"date":"2021-01-13","close":30.9798},{"date":"2021-01-14","close":31.0583},{"date":"2021-01-15","close":31.0725},{"date":"2021-01-19","close":31.1082},{"date":"2021-01-20","close":31.258},{"date":"2021-01-21","close":31.1439},{"date":"2021-01-22","close":31.2295},{"date":"2021-01-25","close":31.1296},{"date":"2021-01-26","close":31.1367},{"date":"2021-01-27","close":30.8514},{"date":"2021-01-28","close":31.0297},{"date":"2021-01-29","close":30.9655},{"date":"2021-02-01","close":31.0372},{"date":"2021-02-02","close":31.0658},{"date":"2021-02-03","close":30.9225},{"date":"2021-02-04","close":30.9942},{"date":"2021-02-05","close":31.0372},{"date":"2021-02-08","close":31.0586},{"date":"2021-02-09","close":31.0586},{"date":"2021-02-10","close":31.0658},{"date":"2021-02-11","close":30.9583},{"date":"2021-02-12","close":30.8365},{"date":"2021-02-16","close":30.6574},{"date":"2021-02-17","close":30.6288},{"date":"2021-02-18","close":30.6144},{"date":"2021-02-19","close":30.6144},{"date":"2021-02-22","close":30.5213},{"date":"2021-02-23","close":30.5141},{"date":"2021-02-24","close":30.3923},{"date":"2021-02-25","close":30.2061},{"date":"2021-02-26","close":30.4138},{"date":"2021-03-01","close":30.4858},{"date":"2021-03-02","close":30.5793},{"date":"2021-03-03","close":30.6657},{"date":"2021-03-04","close":30.5577},{"date":"2021-03-05","close":30.7592},{"date":"2021-03-08","close":30.716},{"date":"2021-03-09","close":30.8527},{"date":"2021-03-10","close":30.9175},{"date":"2021-03-11","close":31.047},{"date":"2021-03-12","close":30.9319},{"date":"2021-03-15","close":31.0542},{"date":"2021-03-16","close":31.1693},{"date":"2021-03-17","close":31.0542},{"date":"2021-03-18","close":30.7448},{"date":"2021-03-19","close":30.9031},{"date":"2021-03-22","close":30.9894},{"date":"2021-03-23","close":31.0614},{"date":"2021-03-24","close":31.1621},{"date":"2021-03-25","close":31.1405},{"date":"2021-03-26","close":31.1549},{"date":"2021-03-29","close":31.0182},{"date":"2021-03-30","close":31.1261},{"date":"2021-03-31","close":31.2485},{"date":"2021-04-01","close":31.3496},{"date":"2021-04-05","close":31.4291},{"date":"2021-04-06","close":31.5736},{"date":"2021-04-07","close":31.5664},{"date":"2021-04-08","close":31.5808},{"date":"2021-04-09","close":31.5736},{"date":"2021-04-12","close":31.5158},{"date":"2021-04-13","close":31.5664},{"date":"2021-04-14","close":31.5086},{"date":"2021-04-15","close":31.5953},{"date":"2021-04-16","close":31.5664},{"date":"2021-04-19","close":31.5375},{"date":"2021-04-20","close":31.4941},{"date":"2021-04-21","close":31.5808},{"date":"2021-04-22","close":31.5736},{"date":"2021-04-23","close":31.6386},{"date":"2021-04-26","close":31.6892},{"date":"2021-04-27","close":31.617},{"date":"2021-04-28","close":31.6242},{"date":"2021-04-29","close":31.5591},{"date":"2021-04-30","close":31.4724},{"date":"2021-05-03","close":31.574},{"date":"2021-05-04","close":31.5668},{"date":"2021-05-05","close":31.516},{"date":"2021-05-06","close":31.487},{"date":"2021-05-07","close":31.6103},{"date":"2021-05-10","close":31.4942},{"date":"2021-05-11","close":31.3419},{"date":"2021-05-12","close":31.1024},{"date":"2021-05-13","close":31.146},{"date":"2021-05-14","close":31.3201},{"date":"2021-05-17","close":31.3491},{"date":"2021-05-18","close":31.3346},{"date":"2021-05-19","close":31.2911},{"date":"2021-05-20","close":31.4797},{"date":"2021-05-21","close":31.4942},{"date":"2021-05-24","close":31.574},{"date":"2021-05-25","close":31.545},{"date":"2021-05-26","close":31.5087},{"date":"2021-05-27","close":31.5522},{"date":"2021-05-28","close":31.6321},{"date":"2021-06-01","close":31.7267},{"date":"2021-06-02","close":31.8215},{"date":"2021-06-03","close":31.836},{"date":"2021-06-04","close":31.8797},{"date":"2021-06-07","close":31.8579},{"date":"2021-06-08","close":31.8506},{"date":"2021-06-09","close":31.8725},{"date":"2021-06-10","close":31.9162},{"date":"2021-06-11","close":31.9599},{"date":"2021-06-14","close":31.9817},{"date":"2021-06-15","close":31.9817},{"date":"2021-06-16","close":31.9745},{"date":"2021-06-17","close":32.0546},{"date":"2021-06-18","close":32.0473},{"date":"2021-06-21","close":32.0546},{"date":"2021-06-22","close":32.1274},{"date":"2021-06-23","close":32.1566},{"date":"2021-06-24","close":32.142},{"date":"2021-06-25","close":32.0692},{"date":"2021-06-28","close":32.0546},{"date":"2021-06-29","close":32.0837},{"date":"2021-06-30","close":32.2149},{"date":"2021-07-01","close":32.2149},{"date":"2021-07-02","close":32.2368},{"date":"2021-07-06","close":32.2588},{"date":"2021-07-07","close":32.3173},{"date":"2021-07-08","close":32.2441},{"date":"2021-07-09","close":32.2588},{"date":"2021-07-12","close":32.2368},{"date":"2021-07-13","close":32.1125},{"date":"2021-07-14","close":32.1125},{"date":"2021-07-15","close":32.0759},{"date":"2021-07-16","close":32.0466},{"date":"2021-07-19","close":31.915},{"date":"2021-07-20","close":32.0174},{"date":"2021-07-21","close":31.9881},{"date":"2021-07-22","close":31.915},{"date":"2021-07-23","close":31.9662},{"date":"2021-07-26","close":31.9076},{"date":"2021-07-27","close":31.8711},{"date":"2021-07-28","close":31.8784},{"date":"2021-07-29","close":31.9954},{"date":"2021-07-30","close":32.1198},{"date":"2021-08-02","close":32.1932},{"date":"2021-08-03","close":32.1785},{"date":"2021-08-04","close":32.1932},{"date":"2021-08-05","close":32.2593},{"date":"2021-08-06","close":32.2667},{"date":"2021-08-09","close":32.1124},{"date":"2021-08-10","close":31.9655},{"date":"2021-08-11","close":31.9875},{"date":"2021-08-12","close":32.0463},{"date":"2021-08-13","close":32.1198},{"date":"2021-08-16","close":32.1051},{"date":"2021-08-17","close":32.0096},{"date":"2021-08-18","close":31.9875},{"date":"2021-08-19","close":31.9509},{"date":"2021-08-20","close":32.0243},{"date":"2021-08-23","close":32.0316},{"date":"2021-08-24","close":32.0684},{"date":"2021-08-25","close":32.061},{"date":"2021-08-26","close":31.9215},{"date":"2021-08-27","close":32.1051},{"date":"2021-08-30","close":32.0684},{"date":"2021-08-31","close":32.061},{"date":"2021-09-01","close":32.1643},{"date":"2021-09-02","close":32.2307},{"date":"2021-09-03","close":32.2012},{"date":"2021-09-07","close":32.12},{"date":"2021-09-08","close":32.1348},{"date":"2021-09-09","close":32.1864},{"date":"2021-09-10","close":32.1569},{"date":"2021-09-13","close":32.1421},{"date":"2021-09-14","close":32.1053},{"date":"2021-09-15","close":32.1569},{"date":"2021-09-16","close":32.2602},{"date":"2021-09-17","close":32.2749},{"date":"2021-09-20","close":32.0905},{"date":"2021-09-21","close":32.1643},{"date":"2021-09-22","close":32.3191},{"date":"2021-09-23","close":32.1864},{"date":"2021-09-24","close":32.0831},{"date":"2021-09-27","close":32.0094},{"date":"2021-09-28","close":31.7881},{"date":"2021-09-29","close":32.0462},{"date":"2021-09-30","close":32.0536},{"date":"2021-10-01","close":31.9944},{"date":"2021-10-04","close":31.7648},{"date":"2021-10-05","close":31.6685},{"date":"2021-10-06","close":31.7204},{"date":"2021-10-07","close":31.6907},{"date":"2021-10-08","close":31.6611},{"date":"2021-10-11","close":31.6982},{"date":"2021-10-12","close":31.8759},{"date":"2021-10-13","close":32.0685},{"date":"2021-10-14","close":32.2092},{"date":"2021-10-15","close":32.0907},{"date":"2021-10-18","close":32.0536},{"date":"2021-10-19","close":32.0092},{"date":"2021-10-20","close":32.1351},{"date":"2021-10-21","close":32.0611},{"date":"2021-10-22","close":32.0314},{"date":"2021-10-25","close":32.0907},{"date":"2021-10-26","close":32.1055},{"date":"2021-10-27","close":32.0981},{"date":"2021-10-28","close":32.0907},{"date":"2021-10-29","close":32.1203},{"date":"2021-11-01","close":32.2244},{"date":"2021-11-02","close":32.2095},{"date":"2021-11-03","close":32.1947},{"date":"2021-11-04","close":32.2765},{"date":"2021-11-05","close":32.3731},{"date":"2021-11-08","close":32.3136},{"date":"2021-11-09","close":32.2467},{"date":"2021-11-10","close":31.9344},{"date":"2021-11-11","close":31.8303},{"date":"2021-11-12","close":31.8154},{"date":"2021-11-15","close":31.7113},{"date":"2021-11-16","close":31.7038},{"date":"2021-11-17","close":31.7113},{"date":"2021-11-18","close":31.6443},{"date":"2021-11-19","close":31.6592},{"date":"2021-11-22","close":31.503},{"date":"2021-11-23","close":31.4361},{"date":"2021-11-24","close":31.4956},{"date":"2021-11-26","close":31.3097},{"date":"2021-11-29","close":31.3989},{"date":"2021-11-30","close":31.4361},{"date":"2021-12-01","close":31.5182},{"date":"2021-12-02","close":31.578},{"date":"2021-12-03","close":31.5332},{"date":"2021-12-06","close":31.6452},{"date":"2021-12-07","close":31.7348},{"date":"2021-12-08","close":31.6602},{"date":"2021-12-09","close":31.6079},{"date":"2021-12-10","close":31.6153},{"date":"2021-12-13","close":31.6527},{"date":"2021-12-14","close":31.5332},{"date":"2021-12-15","close":31.5929},{"date":"2021-12-16","close":31.8469},{"date":"2021-12-17","close":31.7269},{"date":"2021-12-20","close":31.5919},{"date":"2021-12-21","close":31.7869},{"date":"2021-12-22","close":31.9744},{"date":"2021-12-23","close":31.8994},{"date":"2021-12-27","close":31.8994},{"date":"2021-12-28","close":31.9144},{"date":"2021-12-29","close":31.9819},{"date":"2021-12-30","close":32.1019},{"date":"2021-12-31","close":32.1844},{"date":"2022-01-03","close":32.0344},{"date":"2022-01-04","close":31.8169},{"date":"2022-01-05","close":31.5919},{"date":"2022-01-06","close":31.7419},{"date":"2022-01-07","close":31.7194},{"date":"2022-01-10","close":31.6744},{"date":"2022-01-11","close":31.7944},{"date":"2022-01-12","close":31.8169},{"date":"2022-01-13","close":31.8319},{"date":"2022-01-14","close":31.7344},{"date":"2022-01-18","close":31.5319},{"date":"2022-01-19","close":31.5844},{"date":"2022-01-20","close":31.5319},{"date":"2022-01-21","close":31.5319},{"date":"2022-01-24","close":31.4869},{"date":"2022-01-25","close":31.3518},{"date":"2022-01-26","close":31.0968},{"date":"2022-01-27","close":30.5268},{"date":"2022-01-28","close":30.5793},{"date":"2022-01-31","close":30.9168},{"date":"2022-02-01","close":30.9545},{"date":"2022-02-02","close":30.7662},{"date":"2022-02-03","close":30.5251},{"date":"2022-02-04","close":30.1559},{"date":"2022-02-07","close":30.1409},{"date":"2022-02-08","close":29.9149},{"date":"2022-02-09","close":29.9224},{"date":"2022-02-10","close":29.5608},{"date":"2022-02-11","close":29.3273},{"date":"2022-02-14","close":29.0636},{"date":"2022-02-15","close":29.1992},{"date":"2022-02-16","close":29.4554},{"date":"2022-02-17","close":29.4403},{"date":"2022-02-18","close":29.4855},{"date":"2022-02-22","close":29.4102},{"date":"2022-02-23","close":29.3574},{"date":"2022-02-24","close":29.4478},{"date":"2022-02-25","close":29.6663},{"date":"2022-02-28","close":29.7492},{"date":"2022-03-01","close":29.7264},{"date":"2022-03-02","close":29.7189},{"date":"2022-03-03","close":29.6886},{"date":"2022-03-04","close":29.4767},{"date":"2022-03-07","close":29.1967},{"date":"2022-03-08","close":29.121},{"date":"2022-03-09","close":29.3026},{"date":"2022-03-10","close":29.1513},{"date":"2022-03-11","close":29.0151},{"date":"2022-03-14","close":28.5005},{"date":"2022-03-15","close":28.6745},{"date":"2022-03-16","close":28.947},{"date":"2022-03-17","close":29.1967},{"date":"2022-03-18","close":29.3783},{"date":"2022-03-21","close":29.0832},{"date":"2022-03-22","close":28.9167},{"date":"2022-03-23","close":28.9697},{"date":"2022-03-24","close":28.9999},{"date":"2022-03-25","close":28.7048},{"date":"2022-03-28","close":28.9318},{"date":"2022-03-29","close":29.2345},{"date":"2022-03-30","close":29.3783},{"date":"2022-03-31","close":29.5221},{"date":"2022-04-01","close":29.3853},{"date":"2022-04-04","close":29.4157},{"date":"2022-04-05","close":28.9215},{"date":"2022-04-06","close":28.739},{"date":"2022-04-07","close":28.815},{"date":"2022-04-08","close":28.6326},{"date":"2022-04-11","close":28.2981},{"date":"2022-04-12","close":28.2372},{"date":"2022-04-13","close":28.3056},{"date":"2022-04-14","close":28.2296},{"date":"2022-04-18","close":28.1004},{"date":"2022-04-19","close":27.9939},{"date":"2022-04-20","close":28.1156},{"date":"2022-04-21","close":27.8267},{"date":"2022-04-22","close":27.7126},{"date":"2022-04-25","close":27.8799},{"date":"2022-04-26","close":27.7354},{"date":"2022-04-27","close":27.3933},{"date":"2022-04-28","close":27.7354},{"date":"2022-04-29","close":27.4693},{"date":"2022-05-02","close":26.774},{"date":"2022-05-03","close":26.881},{"date":"2022-05-04","close":27.4464},{"date":"2022-05-05","close":26.9879},{"date":"2022-05-06","close":26.6976},{"date":"2022-05-09","close":26.3537},{"date":"2022-05-10","close":26.6135},{"date":"2022-05-11","close":26.6517},{"date":"2022-05-12","close":26.7434},{"date":"2022-05-13","close":26.8962},{"date":"2022-05-16","close":27.1713},{"date":"2022-05-17","close":27.0338},{"date":"2022-05-18","close":26.8504},{"date":"2022-05-19","close":27.0032},{"date":"2022-05-20","close":26.8122},{"date":"2022-05-23","close":26.8733},{"date":"2022-05-24","close":27.2248},{"date":"2022-05-25","close":27.7902},{"date":"2022-05-26","close":28.073},{"date":"2022-05-27","close":28.7454},{"date":"2022-05-31","close":28.5467},{"date":"2022-06-01","close":28.4392},{"date":"2022-06-02","close":28.4546},{"date":"2022-06-03","close":28.4008},{"date":"2022-06-06","close":28.2703},{"date":"2022-06-07","close":28.5006},{"date":"2022-06-08","close":28.4162},{"date":"2022-06-09","close":28.1321},{"date":"2022-06-10","close":27.4872},{"date":"2022-06-13","close":26.5658},{"date":"2022-06-14","close":26.6042},{"date":"2022-06-15","close":27.157},{"date":"2022-06-16","close":26.7193},{"date":"2022-06-17","close":26.727},{"date":"2022-06-21","close":27.0265},{"date":"2022-06-22","close":27.1647},{"date":"2022-06-23","close":27.3259},{"date":"2022-06-24","close":27.5025},{"date":"2022-06-27","close":27.5102},{"date":"2022-06-28","close":27.395},{"date":"2022-06-29","close":27.5639},{"date":"2022-06-30","close":27.5255},{"date":"2022-07-01","close":27.8419},{"date":"2022-07-05","close":27.8496},{"date":"2022-07-06","close":27.703},{"date":"2022-07-07","close":27.9345},{"date":"2022-07-08","close":28.004},{"date":"2022-07-11","close":28.1043},{"date":"2022-07-12","close":28.0348},{"date":"2022-07-13","close":28.0657},{"date":"2022-07-14","close":27.9963},{"date":"2022-07-15","close":28.2123},{"date":"2022-07-18","close":28.2046},{"date":"2022-07-19","close":28.3126},{"date":"2022-07-20","close":28.4284},{"date":"2022-07-21","close":28.4824},{"date":"2022-07-22","close":28.6445},{"date":"2022-07-25","close":28.6213},{"date":"2022-07-26","close":28.575},{"date":"2022-07-27","close":28.7139},{"date":"2022-07-28","close":28.8528},{"date":"2022-07-29","close":29.1615},{"date":"2022-08-01","close":29.3476},{"date":"2022-08-02","close":29.7895},{"date":"2022-08-03","close":29.8903},{"date":"2022-08-04","close":29.9213},{"date":"2022-08-05","close":29.5414},{"date":"2022-08-08","close":29.65},{"date":"2022-08-09","close":29.3476},{"date":"2022-08-10","close":29.5259},{"date":"2022-08-11","close":29.4018},{"date":"2022-08-12","close":29.5492},{"date":"2022-08-15","close":29.5647},{"date":"2022-08-16","close":29.4639},{"date":"2022-08-17","close":28.9909},{"date":"2022-08-18","close":29.0762},{"date":"2022-08-19","close":28.7505},{"date":"2022-08-22","close":28.4559},{"date":"2022-08-23","close":27.8511},{"date":"2022-08-24","close":28.076},{"date":"2022-08-25","close":28.4326},{"date":"2022-08-26","close":28.1845},{"date":"2022-08-29","close":28.1147},{"date":"2022-08-30","close":27.9674},{"date":"2022-08-31","close":27.7891},{"date":"2022-09-01","close":27.5241},{"date":"2022-09-02","close":27.6254},{"date":"2022-09-06","close":27.3683},{"date":"2022-09-07","close":27.5709},{"date":"2022-09-08","close":27.3839},{"date":"2022-09-09","close":27.68},{"date":"2022-09-12","close":27.8436},{"date":"2022-09-13","close":27.5553},{"date":"2022-09-14","close":27.6956},{"date":"2022-09-15","close":27.5085},{"date":"2022-09-16","close":27.4072},{"date":"2022-09-19","close":27.4228},{"date":"2022-09-20","close":27.1813},{"date":"2022-09-21","close":27.3293},{"date":"2022-09-22","close":27.0176},{"date":"2022-09-23","close":26.7994},{"date":"2022-09-26","close":26.6591},{"date":"2022-09-27","close":26.7838},{"date":"2022-09-28","close":27.1423},{"date":"2022-09-29","close":27.0254},{"date":"2022-09-30","close":27.1657},{"date":"2022-10-03","close":27.291},{"date":"2022-10-04","close":27.4242},{"date":"2022-10-05","close":27.1657},{"date":"2022-10-06","close":27.0012},{"date":"2022-10-07","close":26.7897},{"date":"2022-10-10","close":26.5703},{"date":"2022-10-11","close":26.5233},{"date":"2022-10-12","close":26.2413},{"date":"2022-10-13","close":26.1317},{"date":"2022-10-14","close":26.069},{"date":"2022-10-17","close":26.0925},{"date":"2022-10-18","close":26.0298},{"date":"2022-10-19","close":25.881},{"date":"2022-10-20","close":25.4894},{"date":"2022-10-21","close":25.3719},{"date":"2022-10-24","close":25.4032},{"date":"2022-10-25","close":25.74},{"date":"2022-10-26","close":25.7635},{"date":"2022-10-27","close":25.7792},{"date":"2022-10-28","close":25.8888},{"date":"2022-10-31","close":25.6304},{"date":"2022-11-01","close":25.5122},{"date":"2022-11-02","close":25.4256},{"date":"2022-11-03","close":25.2995},{"date":"2022-11-04","close":25.2365},{"date":"2022-11-07","close":25.3783},{"date":"2022-11-08","close":25.7958},{"date":"2022-11-09","close":25.6382},{"date":"2022-11-10","close":26.9142},{"date":"2022-11-11","close":27.0875},{"date":"2022-11-14","close":26.6464},{"date":"2022-11-15","close":27.1033},{"date":"2022-11-16","close":27.1978},{"date":"2022-11-17","close":27.0403},{"date":"2022-11-18","close":27.0875},{"date":"2022-11-21","close":27.0088},{"date":"2022-11-22","close":27.0875},{"date":"2022-11-23","close":27.2687},{"date":"2022-11-25","close":27.3002},{"date":"2022-11-28","close":27.2135},{"date":"2022-11-29","close":26.7803},{"date":"2022-11-30","close":27.1899},{"date":"2022-12-01","close":27.665},{"date":"2022-12-02","close":27.8075},{"date":"2022-12-05","close":27.3799},{"date":"2022-12-06","close":27.2533},{"date":"2022-12-07","close":27.3245},{"date":"2022-12-08","close":27.1582},{"date":"2022-12-09","close":26.889},{"date":"2022-12-12","close":26.9128},{"date":"2022-12-13","close":27.2374},{"date":"2022-12-14","close":27.2295},{"date":"2022-12-15","close":27.0632},{"date":"2022-12-16","close":27.2137},{"date":"2022-12-19","close":27.1341},{"date":"2022-12-20","close":27.0227},{"date":"2022-12-21","close":27.0704},{"date":"2022-12-22","close":26.7601},{"date":"2022-12-23","close":26.7283},{"date":"2022-12-27","close":26.4179},{"date":"2022-12-28","close":26.1713},{"date":"2022-12-29","close":26.1792},{"date":"2022-12-30","close":26.1156},{"date":"2023-01-03","close":26.4577},{"date":"2023-01-04","close":26.967},{"date":"2023-01-05","close":27.2534},{"date":"2023-01-06","close":27.6513},{"date":"2023-01-09","close":27.6672},{"date":"2023-01-10","close":27.7388},{"date":"2023-01-11","close":27.9378},{"date":"2023-01-12","close":28.0651},{"date":"2023-01-13","close":28.1526},{"date":"2023-01-17","close":28.4072},{"date":"2023-01-18","close":28.5186},{"date":"2023-01-19","close":28.7017},{"date":"2023-01-20","close":28.7574},{"date":"2023-01-23","close":28.9563},{"date":"2023-01-24","close":28.8926},{"date":"2023-01-25","close":28.9324},{"date":"2023-01-26","close":29.0756},{"date":"2023-01-27","close":29.0756},{"date":"2023-01-30","close":29.2428},{"date":"2023-01-31","close":29.2985},{"date":"2023-02-01","close":29.3704},{"date":"2023-02-02","close":29.6183},{"date":"2023-02-03","close":29.2025},{"date":"2023-02-06","close":28.9066},{"date":"2023-02-07","close":28.8107},{"date":"2023-02-08","close":28.8666},{"date":"2023-02-09","close":28.8027},{"date":"2023-02-10","close":28.7147},{"date":"2023-02-13","close":28.9306},{"date":"2023-02-14","close":29.0106},{"date":"2023-02-15","close":28.9706},{"date":"2023-02-16","close":28.6667},{"date":"2023-02-17","close":28.6108},{"date":"2023-02-21","close":27.8751},{"date":"2023-02-22","close":28.2509},{"date":"2023-02-23","close":28.5308},{"date":"2023-02-24","close":28.3949},{"date":"2023-02-27","close":28.5148},{"date":"2023-02-28","close":28.5148},{"date":"2023-03-01","close":28.4328},{"date":"2023-03-02","close":28.2239},{"date":"2023-03-03","close":28.457},{"date":"2023-03-06","close":28.457},{"date":"2023-03-07","close":28.2721},{"date":"2023-03-08","close":28.2721},{"date":"2023-03-09","close":27.7337},{"date":"2023-03-10","close":27.2354},{"date":"2023-03-13","close":25.9817},{"date":"2023-03-14","close":26.713},{"date":"2023-03-15","close":26.2389},{"date":"2023-03-16","close":27.0988},{"date":"2023-03-17","close":26.3594},{"date":"2023-03-20","close":26.1264},{"date":"2023-03-21","close":26.6247},{"date":"2023-03-22","close":26.5684},{"date":"2023-03-23","close":26.2228},{"date":"2023-03-24","close":26.3353},{"date":"2023-03-27","close":26.5925},{"date":"2023-03-28","close":26.7211},{"date":"2023-03-29","close":26.9059},{"date":"2023-03-30","close":27.139},{"date":"2023-03-31","close":27.2917},{"date":"2023-04-03","close":27.4452},{"date":"2023-04-04","close":27.2917},{"date":"2023-04-05","close":27.2836},{"date":"2023-04-06","close":27.4775},{"date":"2023-04-10","close":27.3967},{"date":"2023-04-11","close":27.5421},{"date":"2023-04-12","close":27.5583},{"date":"2023-04-13","close":27.6472},{"date":"2023-04-14","close":27.6795},{"date":"2023-04-17","close":27.5825},{"date":"2023-04-18","close":27.8087},{"date":"2023-04-19","close":27.8491},{"date":"2023-04-20","close":27.833},{"date":"2023-04-21","close":27.9703},{"date":"2023-04-24","close":27.9784},{"date":"2023-04-25","close":27.7683},{"date":"2023-04-26","close":27.5098},{"date":"2023-04-27","close":27.8007},{"date":"2023-04-28","close":27.8572},{"date":"2023-05-01","close":27.6054},{"date":"2023-05-02","close":27.1344},{"date":"2023-05-03","close":26.6796},{"date":"2023-05-04","close":25.8918},{"date":"2023-05-05","close":26.3791},{"date":"2023-05-08","close":26.371},{"date":"2023-05-09","close":26.3304},{"date":"2023-05-10","close":26.5334},{"date":"2023-05-11","close":26.4359},{"date":"2023-05-12","close":26.5009},{"date":"2023-05-15","close":26.4034},{"date":"2023-05-16","close":26.1517},{"date":"2023-05-17","close":26.7283},{"date":"2023-05-18","close":26.7283},{"date":"2023-05-19","close":26.6877},{"date":"2023-05-22","close":26.8745},{"date":"2023-05-23","close":26.8258},{"date":"2023-05-24","close":26.907},{"date":"2023-05-25","close":26.7852},{"date":"2023-05-26","close":26.9476},{"date":"2023-05-30","close":27.1506},{"date":"2023-05-31","close":27.2237},{"date":"2023-06-01","close":27.3462},{"date":"2023-06-02","close":27.8361},{"date":"2023-06-05","close":27.6402},{"date":"2023-06-06","close":27.828},{"date":"2023-06-07","close":27.6483},{"date":"2023-06-08","close":27.5748},{"date":"2023-06-09","close":27.5177},{"date":"2023-06-12","close":27.3707},{"date":"2023-06-13","close":27.338},{"date":"2023-06-14","close":27.1257},{"date":"2023-06-15","close":27.2237},{"date":"2023-06-16","close":27.2074},{"date":"2023-06-20","close":27.0604},{"date":"2023-06-21","close":27.0931},{"date":"2023-06-22","close":27.0522},{"date":"2023-06-23","close":27.1339},{"date":"2023-06-26","close":27.2319},{"date":"2023-06-27","close":27.2564},{"date":"2023-06-28","close":27.3054},{"date":"2023-06-29","close":27.0931},{"date":"2023-06-30","close":27.3299},{"date":"2023-07-03","close":27.5844},{"date":"2023-07-05","close":27.4038},{"date":"2023-07-06","close":26.9851},{"date":"2023-07-07","close":27.0754},{"date":"2023-07-10","close":27.2067},{"date":"2023-07-11","close":27.3463},{"date":"2023-07-12","close":27.4366},{"date":"2023-07-13","close":27.5023},{"date":"2023-07-14","close":27.3053},{"date":"2023-07-17","close":27.0836},{"date":"2023-07-18","close":27.3135},{"date":"2023-07-19","close":27.5023},{"date":"2023-07-20","close":27.4038},{"date":"2023-07-21","close":27.3874},{"date":"2023-07-24","close":27.4448},{"date":"2023-07-25","close":27.4612},{"date":"2023-07-26","close":27.6829},{"date":"2023-07-27","close":27.4859},{"date":"2023-07-28","close":27.4694},{"date":"2023-07-31","close":27.7239},{"date":"2023-08-01","close":27.4928},{"date":"2023-08-02","close":27.3938},{"date":"2023-08-03","close":27.1709},{"date":"2023-08-04","close":27.3443},{"date":"2023-08-07","close":27.3938},{"date":"2023-08-08","close":27.402},{"date":"2023-08-09","close":27.3278},{"date":"2023-08-10","close":27.2782},{"date":"2023-08-11","close":27.3443},{"date":"2023-08-14","close":27.3525},{"date":"2023-08-15","close":27.1462},{"date":"2023-08-16","close":26.9729},{"date":"2023-08-17","close":26.8325},{"date":"2023-08-18","close":26.8078},{"date":"2023-08-21","close":26.6757},{"date":"2023-08-22","close":26.6592},{"date":"2023-08-23","close":26.9398},{"date":"2023-08-24","close":26.7913},{"date":"2023-08-25","close":26.8738},{"date":"2023-08-28","close":26.9564},{"date":"2023-08-29","close":27.0471},{"date":"2023-08-30","close":27.0802},{"date":"2023-08-31","close":27.2617},{"date":"2023-09-01","close":27.3032},{"date":"2023-09-05","close":27.0958},{"date":"2023-09-06","close":27.0958},{"date":"2023-09-07","close":27.0875},{"date":"2023-09-08","close":27.1787},{"date":"2023-09-11","close":27.1124},{"date":"2023-09-12","close":27.0792},{"date":"2023-09-13","close":27.1621},{"date":"2023-09-14","close":27.2866},{"date":"2023-09-15","close":27.2783},{"date":"2023-09-18","close":27.3779},{"date":"2023-09-19","close":27.4692},{"date":"2023-09-20","close":27.4526},{"date":"2023-09-21","close":27.046},{"date":"2023-09-22","close":27.1455},{"date":"2023-09-25","close":27.0709},{"date":"2023-09-26","close":26.8717},{"date":"2023-09-27","close":26.8883},{"date":"2023-09-28","close":26.963},{"date":"2023-09-29","close":26.9381},{"date":"2023-10-02","close":26.5709},{"date":"2023-10-03","close":26.0201},{"date":"2023-10-04","close":26.0034},{"date":"2023-10-05","close":25.945},{"date":"2023-10-06","close":25.8031},{"date":"2023-10-09","close":26.0118},{"date":"2023-10-10","close":26.0785},{"date":"2023-10-11","close":26.2204},{"date":"2023-10-12","close":25.9116},{"date":"2023-10-13","close":25.7113},{"date":"2023-10-16","close":25.7698},{"date":"2023-10-17","close":25.5444},{"date":"2023-10-18","close":25.4777},{"date":"2023-10-19","close":25.1773},{"date":"2023-10-20","close":25.4193},{"date":"2023-10-23","close":25.4526},{"date":"2023-10-24","close":25.7531},{"date":"2023-10-25","close":25.4777},{"date":"2023-10-26","close":25.5278},{"date":"2023-10-27","close":25.4276},{"date":"2023-10-30","close":25.461},{"date":"2023-10-31","close":25.5778},{"date":"2023-11-01","close":26.0479},{"date":"2023-11-02","close":26.7027},{"date":"2023-11-03","close":27.0888},{"date":"2023-11-06","close":26.9545},{"date":"2023-11-07","close":26.8958},{"date":"2023-11-08","close":26.9461},{"date":"2023-11-09","close":26.5852},{"date":"2023-11-10","close":26.7279},{"date":"2023-11-13","close":26.9293},{"date":"2023-11-14","close":27.3491},{"date":"2023-11-15","close":27.3491},{"date":"2023-11-16","close":27.4666},{"date":"2023-11-17","close":27.4834},{"date":"2023-11-20","close":27.4414},{"date":"2023-11-21","close":27.2987},{"date":"2023-11-22","close":27.1224},{"date":"2023-11-24","close":27.1812},{"date":"2023-11-27","close":27.3826},{"date":"2023-11-28","close":27.4834},{"date":"2023-11-29","close":27.752},{"date":"2023-11-30","close":27.794},{"date":"2023-12-01","close":28.1062},{"date":"2023-12-04","close":27.9037},{"date":"2023-12-05","close":27.8868},{"date":"2023-12-06","close":27.8952},{"date":"2023-12-07","close":27.9712},{"date":"2023-12-08","close":27.8362},{"date":"2023-12-11","close":27.6927},{"date":"2023-12-12","close":27.7011},{"date":"2023-12-13","close":28.1653},{"date":"2023-12-14","close":28.5873},{"date":"2023-12-15","close":28.5367},{"date":"2023-12-18","close":28.333},{"date":"2023-12-19","close":28.4603},{"date":"2023-12-20","close":28.5112},{"date":"2023-12-21","close":28.6131},{"date":"2023-12-22","close":28.6216},{"date":"2023-12-26","close":28.647},{"date":"2023-12-27","close":28.7573},{"date":"2023-12-28","close":28.6131},{"date":"2023-12-29","close":28.4434},{"date":"2024-01-02","close":28.4603},{"date":"2024-01-03","close":28.4773},{"date":"2024-01-04","close":28.4434},{"date":"2024-01-05","close":28.4603},{"date":"2024-01-08","close":28.6979},{"date":"2024-01-09","close":28.7404},{"date":"2024-01-10","close":28.7488},{"date":"2024-01-11","close":28.8591},{"date":"2024-01-12","close":28.9525},{"date":"2024-01-16","close":28.7828},{"date":"2024-01-17","close":28.7319},{"date":"2024-01-18","close":28.7149},{"date":"2024-01-19","close":28.9525},{"date":"2024-01-22","close":29.1052},{"date":"2024-01-23","close":29.0628},{"date":"2024-01-24","close":29.1646},{"date":"2024-01-25","close":29.4277},{"date":"2024-01-26","close":29.4447},{"date":"2024-01-29","close":29.4786},{"date":"2024-01-30","close":29.5974},{"date":"2024-01-31","close":29.5295},{"date":"2024-02-01","close":29.7172},{"date":"2024-02-02","close":29.6574},{"date":"2024-02-05","close":29.3419},{"date":"2024-02-06","close":29.4101},{"date":"2024-02-07","close":29.4527},{"date":"2024-02-08","close":29.5124},{"date":"2024-02-09","close":29.6233},{"date":"2024-02-12","close":29.666},{"date":"2024-02-13","close":29.2224},{"date":"2024-02-14","close":29.2992},{"date":"2024-02-15","close":29.4101},{"date":"2024-02-16","close":29.376},{"date":"2024-02-20","close":29.4442},{"date":"2024-02-21","close":29.3674},{"date":"2024-02-22","close":29.521},{"date":"2024-02-23","close":29.7257},{"date":"2024-02-26","close":29.7257},{"date":"2024-02-27","close":29.6063},{"date":"2024-02-28","close":29.6148},{"date":"2024-02-29","close":29.828},{"date":"2024-03-01","close":29.6994},{"date":"2024-03-04","close":29.6137},{"date":"2024-03-05","close":29.7766},{"date":"2024-03-06","close":29.8623},{"date":"2024-03-07","close":29.9824},{"date":"2024-03-08","close":30.0424},{"date":"2024-03-11","close":30.0081},{"date":"2024-03-12","close":30.0338},{"date":"2024-03-13","close":30.0252},{"date":"2024-03-14","close":29.7937},{"date":"2024-03-15","close":29.8452},{"date":"2024-03-18","close":29.8881},{"date":"2024-03-19","close":30.0338},{"date":"2024-03-20","close":30.1367},{"date":"2024-03-21","close":30.2396},{"date":"2024-03-22","close":30.1024},{"date":"2024-03-25","close":29.9824},{"date":"2024-03-26","close":29.9824},{"date":"2024-03-27","close":30.1538},{"date":"2024-03-28","close":29.8966},{"date":"2024-04-01","close":29.9397},{"date":"2024-04-02","close":29.6726},{"date":"2024-04-03","close":29.7932},{"date":"2024-04-04","close":29.9225},{"date":"2024-04-05","close":29.9053},{"date":"2024-04-08","close":29.8105},{"date":"2024-04-09","close":29.8363},{"date":"2024-04-10","close":29.3192},{"date":"2024-04-11","close":29.1555},{"date":"2024-04-12","close":28.9831},{"date":"2024-04-15","close":28.4402},{"date":"2024-04-16","close":28.4229},{"date":"2024-04-17","close":28.5694},{"date":"2024-04-18","close":28.535},{"date":"2024-04-19","close":28.6556},{"date":"2024-04-22","close":28.8021},{"date":"2024-04-23","close":29.1986},{"date":"2024-04-24","close":29.1986},{"date":"2024-04-25","close":28.8711},{"date":"2024-04-26","close":28.828},{"date":"2024-04-29","close":29.0607},{"date":"2024-04-30","close":28.7246},{"date":"2024-05-01","close":28.8979},{"date":"2024-05-02","close":29.0278},{"date":"2024-05-03","close":29.3658},{"date":"2024-05-06","close":29.5044},{"date":"2024-05-07","close":29.3658},{"date":"2024-05-08","close":29.0798},{"date":"2024-05-09","close":29.0972},{"date":"2024-05-10","close":29.0972},{"date":"2024-05-13","close":29.2098},{"date":"2024-05-14","close":29.1145},{"date":"2024-05-15","close":29.4004},{"date":"2024-05-16","close":29.3138},{"date":"2024-05-17","close":29.3051},{"date":"2024-05-20","close":29.3051},{"date":"2024-05-21","close":29.2704},{"date":"2024-05-22","close":29.1751},{"date":"2024-05-23","close":28.8892},{"date":"2024-05-24","close":29.1318},{"date":"2024-05-28","close":29.0018},{"date":"2024-05-29","close":28.7332},{"date":"2024-05-30","close":29.0365},{"date":"2024-05-31","close":29.2791},{"date":"2024-06-03","close":29.4882},{"date":"2024-06-04","close":29.4621},{"date":"2024-06-05","close":29.4795},{"date":"2024-06-06","close":29.5317},{"date":"2024-06-07","close":29.4272},{"date":"2024-06-10","close":29.3053},{"date":"2024-06-11","close":29.1397},{"date":"2024-06-12","close":29.3401},{"date":"2024-06-13","close":29.4185},{"date":"2024-06-14","close":29.3227},{"date":"2024-06-17","close":29.2965},{"date":"2024-06-18","close":29.4795},{"date":"2024-06-20","close":29.4098},{"date":"2024-06-21","close":29.4708},{"date":"2024-06-24","close":29.5056},{"date":"2024-06-25","close":29.6363},{"date":"2024-06-26","close":29.645},{"date":"2024-06-27","close":29.6189},{"date":"2024-06-28","close":29.5579},{"date":"2024-07-01","close":29.409},{"date":"2024-07-02","close":29.5579},{"date":"2024-07-03","close":29.8119},{"date":"2024-07-05","close":29.8294},{"date":"2024-07-08","close":29.698},{"date":"2024-07-09","close":29.5491},{"date":"2024-07-10","close":29.6892},{"date":"2024-07-11","close":30.0396},{"date":"2024-07-12","close":30.1009},{"date":"2024-07-15","close":30.0746},{"date":"2024-07-16","close":30.0308},{"date":"2024-07-17","close":30.0571},{"date":"2024-07-18","close":29.952},{"date":"2024-07-19","close":29.9345},{"date":"2024-07-22","close":30.0045},{"date":"2024-07-23","close":29.8819},{"date":"2024-07-24","close":29.5754},{"date":"2024-07-25","close":29.663},{"date":"2024-07-26","close":29.7768},{"date":"2024-07-29","close":29.7243},{"date":"2024-07-30","close":29.7243},{"date":"2024-07-31","close":29.6104},{"date":"2024-08-01","close":29.8658},{"date":"2024-08-02","close":29.8129},{"date":"2024-08-05","close":29.5664},{"date":"2024-08-06","close":29.7337},{"date":"2024-08-07","close":29.901},{"date":"2024-08-08","close":29.9714},{"date":"2024-08-09","close":29.9362},{"date":"2024-08-12","close":29.8041},{"date":"2024-08-13","close":30.0419},{"date":"2024-08-14","close":30.2268},{"date":"2024-08-15","close":30.1915},{"date":"2024-08-16","close":30.3148},{"date":"2024-08-19","close":30.4029},{"date":"2024-08-20","close":30.4469},{"date":"2024-08-21","close":30.5878},{"date":"2024-08-22","close":30.4733},{"date":"2024-08-23","close":30.667},{"date":"2024-08-26","close":30.667},{"date":"2024-08-27","close":30.7286},{"date":"2024-08-28","close":30.7903},{"date":"2024-08-29","close":30.8255},{"date":"2024-08-30","close":30.6142},{"date":"2024-09-03","close":30.6319},{"date":"2024-09-04","close":30.8974},{"date":"2024-09-05","close":31.0213},{"date":"2024-09-06","close":30.9328},{"date":"2024-09-09","close":31.1541},{"date":"2024-09-10","close":31.1629},{"date":"2024-09-11","close":31.2514},{"date":"2024-09-12","close":31.2691},{"date":"2024-09-13","close":31.4461},{"date":"2024-09-16","close":31.6231},{"date":"2024-09-17","close":31.7028},{"date":"2024-09-18","close":31.6497},{"date":"2024-09-19","close":31.8002},{"date":"2024-09-20","close":31.8178},{"date":"2024-09-23","close":31.7824},{"date":"2024-09-24","close":31.809},{"date":"2024-09-25","close":31.7471},{"date":"2024-09-26","close":31.7736},{"date":"2024-09-27","close":31.7293},{"date":"2024-09-30","close":31.5612},{"date":"2024-10-01","close":31.6057},{"date":"2024-10-02","close":31.7213},{"date":"2024-10-03","close":31.7302},{"date":"2024-10-04","close":31.579},{"date":"2024-10-07","close":31.2854},{"date":"2024-10-08","close":31.5078},{"date":"2024-10-09","close":31.5256},{"date":"2024-10-10","close":31.4189},{"date":"2024-10-11","close":31.5345},{"date":"2024-10-14","close":31.6946},{"date":"2024-10-15","close":31.8014},{"date":"2024-10-16","close":31.8014},{"date":"2024-10-17","close":31.7569},{"date":"2024-10-18","close":31.748},{"date":"2024-10-21","close":31.4278},{"date":"2024-10-22","close":31.4811},{"date":"2024-10-23","close":31.2498},{"date":"2024-10-24","close":31.2587},{"date":"2024-10-25","close":31.1876},{"date":"2024-10-28","close":31.1342},{"date":"2024-10-29","close":31.152},{"date":"2024-10-30","close":31.1965},{"date":"2024-10-31","close":31.0452},{"date":"2024-11-01","close":30.9379},{"date":"2024-11-04","close":31.2688},{"date":"2024-11-05","close":31.5192},{"date":"2024-11-06","close":31.1168},{"date":"2024-11-07","close":31.3314},{"date":"2024-11-08","close":31.6175},{"date":"2024-11-11","close":31.2598},{"date":"2024-11-12","close":30.9469},{"date":"2024-11-13","close":30.8932},{"date":"2024-11-14","close":30.8396},{"date":"2024-11-15","close":30.8306},{"date":"2024-11-18","close":30.8128},{"date":"2024-11-19","close":30.6697},{"date":"2024-11-20","close":30.4909},{"date":"2024-11-21","close":30.7681},{"date":"2024-11-22","close":30.7949},{"date":"2024-11-25","close":30.929},{"date":"2024-11-26","close":30.7234},{"date":"2024-11-27","close":30.7323},{"date":"2024-11-29","close":31.0363},{"date":"2024-12-02","close":30.7846},{"date":"2024-12-03","close":30.6768},{"date":"2024-12-04","close":30.7846},{"date":"2024-12-05","close":30.8565},{"date":"2024-12-06","close":30.7667},{"date":"2024-12-09","close":30.6408},{"date":"2024-12-10","close":30.7127},{"date":"2024-12-11","close":30.7577},{"date":"2024-12-12","close":30.497},{"date":"2024-12-13","close":30.3083},{"date":"2024-12-16","close":30.3172},{"date":"2024-12-17","close":30.3802},{"date":"2024-12-18","close":30.0566},{"date":"2024-12-19","close":29.9391},{"date":"2024-12-20","close":30.1018},{"date":"2024-12-23","close":29.9301},{"date":"2024-12-24","close":29.8307},{"date":"2024-12-26","close":29.7403},{"date":"2024-12-27","close":29.5957},{"date":"2024-12-30","close":29.7945},{"date":"2024-12-31","close":29.8126},{"date":"2025-01-02","close":30.3277},{"date":"2025-01-03","close":30.6259},{"date":"2025-01-06","close":30.4361},{"date":"2025-01-07","close":30.0837},{"date":"2025-01-08","close":29.8668},{"date":"2025-01-10","close":29.4873},{"date":"2025-01-13","close":29.2885},{"date":"2025-01-14","close":29.433},{"date":"2025-01-15","close":30.0927},{"date":"2025-01-16","close":30.0476},{"date":"2025-01-17","close":30.147},{"date":"2025-01-21","close":30.4904},{"date":"2025-01-22","close":30.4361},{"date":"2025-01-23","close":30.3367},{"date":"2025-01-24","close":30.4542},{"date":"2025-01-27","close":30.7344},{"date":"2025-01-28","close":30.5446},{"date":"2025-01-29","close":30.2915},{"date":"2025-01-30","close":30.4723},{"date":"2025-01-31","close":30.165},{"date":"2025-02-03","close":29.9651},{"date":"2025-02-04","close":30.0742},{"date":"2025-02-05","close":30.4013},{"date":"2025-02-06","close":30.3195},{"date":"2025-02-07","close":30.2286},{"date":"2025-02-10","close":30.3013},{"date":"2025-02-11","close":30.3013},{"date":"2025-02-12","close":30.0833},{"date":"2025-02-13","close":30.3468},{"date":"2025-02-14","close":30.4649},{"date":"2025-02-18","close":30.3558},{"date":"2025-02-19","close":30.3104},{"date":"2025-02-20","close":30.3013},{"date":"2025-02-21","close":30.3195},{"date":"2025-02-24","close":30.3468},{"date":"2025-02-25","close":30.5648},{"date":"2025-02-26","close":30.5376},{"date":"2025-02-27","close":30.4649},{"date":"2025-02-28","close":30.5012},{"date":"2025-03-03","close":30.5195},{"date":"2025-03-04","close":30.3276},{"date":"2025-03-05","close":30.355},{"date":"2025-03-06","close":30.2728},{"date":"2025-03-07","close":30.0536},{"date":"2025-03-10","close":29.8435},{"date":"2025-03-11","close":29.8618},{"date":"2025-03-12","close":29.9988},{"date":"2025-03-13","close":29.9257},{"date":"2025-03-14","close":30.1632},{"date":"2025-03-17","close":30.2454},{"date":"2025-03-18","close":30.218},{"date":"2025-03-19","close":30.282},{"date":"2025-03-20","close":30.2272},{"date":"2025-03-21","close":30.1906},{"date":"2025-03-24","close":30.2089},{"date":"2025-03-25","close":30.1906},{"date":"2025-03-26","close":29.9531},{"date":"2025-03-27","close":29.8618},{"date":"2025-03-28","close":29.6973},{"date":"2025-03-31","close":29.5877},{"date":"2025-04-01","close":29.5418},{"date":"2025-04-02","close":29.6245},{"date":"2025-04-03","close":29.3213},{"date":"2025-04-04","close":29.1009},{"date":"2025-04-07","close":28.8345},{"date":"2025-04-08","close":28.8712},{"date":"2025-04-09","close":29.4132},{"date":"2025-04-10","close":28.761},{"date":"2025-04-11","close":28.5405},{"date":"2025-04-14","close":28.6967},{"date":"2025-04-15","close":28.6232},{"date":"2025-04-16","close":28.6875},{"date":"2025-04-17","close":28.8804},{"date":"2025-04-21","close":28.6691},{"date":"2025-04-22","close":28.9815},{"date":"2025-04-23","close":29.156},{"date":"2025-04-24","close":29.3305},{"date":"2025-04-25","close":29.3581},{"date":"2025-04-28","close":29.4591},{"date":"2025-04-29","close":29.4316},{"date":"2025-04-30","close":29.3765},{"date":"2025-05-01","close":29.1455},{"date":"2025-05-02","close":29.2564},{"date":"2025-05-05","close":29.0993},{"date":"2025-05-06","close":29.321},{"date":"2025-05-07","close":29.2933},{"date":"2025-05-08","close":29.2286},{"date":"2025-05-09","close":29.2379},{"date":"2025-05-12","close":29.2379},{"date":"2025-05-13","close":29.2194},{"date":"2025-05-14","close":29.0531},{"date":"2025-05-15","close":29.2009},{"date":"2025-05-16","close":29.2379},{"date":"2025-05-19","close":29.358},{"date":"2025-05-20","close":29.2471},{"date":"2025-05-21","close":28.8591},{"date":"2025-05-22","close":28.9885},{"date":"2025-05-23","close":28.9792},{"date":"2025-05-27","close":29.2286},{"date":"2025-05-28","close":29.0993},{"date":"2025-05-29","close":29.0347},{"date":"2025-05-30","close":29.2102},{"date":"2025-06-02","close":29.1916},{"date":"2025-06-03","close":29.1823},{"date":"2025-06-04","close":29.4239},{"date":"2025-06-05","close":29.4332},{"date":"2025-06-06","close":29.3124},{"date":"2025-06-09","close":29.3588},{"date":"2025-06-10","close":29.4053},{"date":"2025-06-11","close":29.3588},{"date":"2025-06-12","close":29.3031},{"date":"2025-06-13","close":29.2009},{"date":"2025-06-16","close":29.1451},{"date":"2025-06-17","close":29.2195},{"date":"2025-06-18","close":29.3031},{"date":"2025-06-20","close":29.3402},{"date":"2025-06-23","close":29.4332},{"date":"2025-06-24","close":29.619},{"date":"2025-06-25","close":29.5075},{"date":"2025-06-26","close":29.7026},{"date":"2025-06-27","close":29.5261},{"date":"2025-06-30","close":29.5075},{"date":"2025-07-01","close":29.713},{"date":"2025-07-02","close":29.9186},{"date":"2025-07-03","close":29.9747},{"date":"2025-07-07","close":29.8345},{"date":"2025-07-08","close":29.9466},{"date":"2025-07-09","close":30.0681},{"date":"2025-07-10","close":30.2083},{"date":"2025-07-11","close":30.0401},{"date":"2025-07-14","close":29.8625},{"date":"2025-07-15","close":29.7037},{"date":"2025-07-16","close":29.7224},{"date":"2025-07-17","close":29.8158},{"date":"2025-07-18","close":29.9093},{"date":"2025-07-21","close":29.8438},{"date":"2025-07-22","close":29.8625},{"date":"2025-07-23","close":29.7598},{"date":"2025-07-24","close":29.8719},{"date":"2025-07-25","close":29.8999},{"date":"2025-07-28","close":29.8906},{"date":"2025-07-29","close":29.9298},{"date":"2025-07-30","close":29.8555},{"date":"2025-07-31","close":30.032},{"date":"2025-08-01","close":30.1435},{"date":"2025-08-04","close":30.2462},{"date":"2025-08-05","close":30.2369},{"date":"2025-08-06","close":30.0781},{"date":"2025-08-07","close":30.0314},{"date":"2025-08-08","close":30.1061},{"date":"2025-08-11","close":30.1248},{"date":"2025-08-12","close":30.2088},{"date":"2025-08-13","close":30.4517},{"date":"2025-08-14","close":30.3957},{"date":"2025-08-15","close":30.3256},{"date":"2025-08-18","close":30.405},{"date":"2025-08-19","close":30.6012},{"date":"2025-08-20","close":30.6105},{"date":"2025-08-21","close":30.5078},{"date":"2025-08-22","close":30.7653},{"date":"2025-08-25","close":30.7226},{"date":"2025-08-26","close":30.5918},{"date":"2025-08-27","close":30.5451},{"date":"2025-08-28","close":30.5358},{"date":"2025-08-29","close":30.4143},{"date":"2025-09-02","close":30.4143},{"date":"2025-09-03","close":30.5365},{"date":"2025-09-04","close":30.7337},{"date":"2025-09-05","close":31.0625},{"date":"2025-09-08","close":31.1752},{"date":"2025-09-09","close":31.1282},{"date":"2025-09-10","close":31.2691},{"date":"2025-09-11","close":31.3912},{"date":"2025-09-12","close":31.4288},{"date":"2025-09-15","close":31.5697},{"date":"2025-09-16","close":31.6448},{"date":"2025-09-17","close":31.6166},{"date":"2025-09-18","close":31.5133},{"date":"2025-09-19","close":31.5321},{"date":"2025-09-22","close":31.4006},{"date":"2025-09-23","close":31.3818},{"date":"2025-09-24","close":31.3724},{"date":"2025-09-25","close":31.1846},{"date":"2025-09-26","close":31.1752},{"date":"2025-09-29","close":31.1282},{"date":"2025-09-30","close":31.0625},{"date":"2025-10-01","close":31.3067},{"date":"2025-10-02","close":31.2878},{"date":"2025-10-03","close":31.2595},{"date":"2025-10-06","close":31.2406},{"date":"2025-10-07","close":31.2311},{"date":"2025-10-08","close":31.1556},{"date":"2025-10-09","close":31.0111},{"date":"2025-10-10","close":30.7967},{"date":"2025-10-13","close":30.9384},{"date":"2025-10-14","close":30.9195},{"date":"2025-10-15","close":31.0611},{"date":"2025-10-16","close":30.9384},{"date":"2025-10-17","close":31.0234},{"date":"2025-10-20","close":31.2028},{"date":"2025-10-21","close":31.2217},{"date":"2025-10-22","close":31.0989},{"date":"2025-10-23","close":31.0989},{"date":"2025-10-24","close":31.165},{"date":"2025-10-27","close":31.2311},{"date":"2025-10-28","close":31.1934},{"date":"2025-10-29","close":31.1084},{"date":"2025-10-30","close":30.9347},{"date":"2025-10-31","close":30.8156},{"date":"2025-11-03","close":30.7637},{"date":"2025-11-04","close":30.6734},{"date":"2025-11-05","close":30.7779},{"date":"2025-11-06","close":30.7624},{"date":"2025-11-07","close":30.7304},{"date":"2025-11-10","close":30.8159},{"date":"2025-11-11","close":30.8634},{"date":"2025-11-12","close":30.7399},{"date":"2025-11-13","close":30.55},{"date":"2025-11-14","close":30.626},{"date":"2025-11-17","close":30.3506},{"date":"2025-11-18","close":30.4645},{"date":"2025-11-19","close":30.2841},{"date":"2025-11-20","close":30.1986},{"date":"2025-11-21","close":30.2271},{"date":"2025-11-24","close":30.379},{"date":"2025-11-25","close":30.398},{"date":"2025-11-26","close":30.512},{"date":"2025-11-28","close":30.5025},{"date":"2025-12-01","close":30.3411},{"date":"2025-12-02","close":30.4652},{"date":"2025-12-03","close":30.4939},{"date":"2025-12-04","close":30.3984},{"date":"2025-12-05","close":30.4175},{"date":"2025-12-08","close":30.3506},{"date":"2025-12-09","close":30.3793},{"date":"2025-12-10","close":30.4557},{"date":"2025-12-11","close":30.5798},{"date":"2025-12-12","close":30.5416},{"date":"2025-12-15","close":30.5512},{"date":"2025-12-16","close":30.5321},{"date":"2025-12-17","close":30.5235},{"date":"2025-12-18","close":30.6371},{"date":"2025-12-19","close":30.6083},{"date":"2025-12-22","close":30.5315},{"date":"2025-12-23","close":30.4738},{"date":"2025-12-24","close":30.4835},{"date":"2025-12-26","close":30.5027},{"date":"2025-12-29","close":30.4066},{"date":"2025-12-30","close":30.4931},{"date":"2025-12-31","close":30.4354},{"date":"2026-01-02","close":30.7524},{"date":"2026-01-05","close":30.7428},{"date":"2026-01-06","close":30.7043},{"date":"2026-01-07","close":30.7812},{"date":"2026-01-08","close":30.7716},{"date":"2026-01-09","close":30.8388},{"date":"2026-01-12","close":30.8004},{"date":"2026-01-13","close":30.8868},{"date":"2026-01-14","close":30.9444},{"date":"2026-01-15","close":31.0693},{"date":"2026-01-16","close":31.0885},{"date":"2026-01-20","close":30.8868},{"date":"2026-01-21","close":31.0501},{"date":"2026-01-22","close":31.1365},{"date":"2026-01-23","close":31.1653},{"date":"2026-01-26","close":31.2326},{"date":"2026-01-27","close":31.1557},{"date":"2026-01-28","close":31.1029},{"date":"2026-01-29","close":31.0981},{"date":"2026-01-30","close":31.0309},{"date":"2026-02-02","close":31.0309},{"date":"2026-02-03","close":30.944},{"date":"2026-02-04","close":31.0019},{"date":"2026-02-05","close":30.857},{"date":"2026-02-06","close":30.9729},{"date":"2026-02-09","close":30.9923},{"date":"2026-02-10","close":31.0019},{"date":"2026-02-11","close":31.0985},{"date":"2026-02-12","close":31.0309},{"date":"2026-02-13","close":31.253},{"date":"2026-02-17","close":31.253},{"date":"2026-02-18","close":31.3399},{"date":"2026-02-19","close":31.2627},{"date":"2026-02-20","close":31.311},{"date":"2026-02-23","close":31.224},{"date":"2026-02-24","close":31.2723},{"date":"2026-02-25","close":31.2627},{"date":"2026-02-26","close":31.2047},{"date":"2026-02-27","close":31.0695},{"date":"2026-03-02","close":31.1854},{"date":"2026-03-03","close":31.0883},{"date":"2026-03-04","close":31.1174},{"date":"2026-03-05","close":31.098},{"date":"2026-03-06","close":30.9135},{"date":"2026-03-09","close":30.9135},{"date":"2026-03-10","close":30.9135},{"date":"2026-03-11","close":30.7678},{"date":"2026-03-12","close":30.7484},{"date":"2026-03-13","close":30.5347},{"date":"2026-03-16","close":30.6027},{"date":"2026-03-17","close":30.6901},{"date":"2026-03-18","close":30.525},{"date":"2026-03-19","close":30.5736},{"date":"2026-03-20","close":30.1365},{"date":"2026-03-23","close":30.2919},{"date":"2026-03-24","close":30.2142},{"date":"2026-03-25","close":30.389},{"date":"2026-03-26","close":30.1462},{"date":"2026-03-27","close":29.9714},{"date":"2026-03-30","close":29.9034},{"date":"2026-03-31","close":29.952},{"date":"2026-04-01","close":30.0424},{"date":"2026-04-02","close":30.1929},{"date":"2026-04-06","close":30.2543},{"date":"2026-04-07","close":30.2543},{"date":"2026-04-08","close":30.4985},{"date":"2026-04-09","close":30.479},{"date":"2026-04-10","close":30.5474},{"date":"2026-04-13","close":30.6744},{"date":"2026-04-14","close":30.86},{"date":"2026-04-15","close":30.9088},{"date":"2026-04-16","close":30.7378},{"date":"2026-04-17","close":30.8223},{"date":"2026-04-20","close":30.8111},{"date":"2026-04-21","close":30.6939},{"date":"2026-04-22","close":30.8502},{"date":"2026-04-23","close":30.816},{"date":"2026-04-24","close":30.9186},{"date":"2026-04-27","close":30.8697},{"date":"2026-04-28","close":30.7433},{"date":"2026-04-29","close":30.5864},{"date":"2026-04-30","close":30.8209},{"date":"2026-05-01","close":30.8063},{"date":"2026-05-04","close":30.6736},{"date":"2026-05-05","close":30.8111},{"date":"2026-05-06","close":30.8799},{"date":"2026-05-07","close":30.8308},{"date":"2026-05-08","close":30.9389},{"date":"2026-05-11","close":30.8799},{"date":"2026-05-12","close":30.7915},{"date":"2026-05-13","close":30.7654},{"date":"2026-05-14","close":30.7718},{"date":"2026-05-15","close":30.4869},{"date":"2026-05-18","close":30.483},{"date":"2026-05-19","close":30.3199},{"date":"2026-05-20","close":30.4673},{"date":"2026-05-21","close":30.3467},{"date":"2026-05-22","close":30.428},{"date":"2026-05-26","close":30.5262},{"date":"2026-05-27","close":30.5066},{"date":"2026-05-28","close":30.6245},{"date":"2026-05-29","close":30.5262},{"date":"2026-06-01","close":30.4673},{"date":"2026-06-02","close":30.408},{"date":"2026-06-03","close":30.3289},{"date":"2026-06-04","close":30.3488},{"date":"2026-06-05","close":30.2103},{"date":"2026-06-08","close":30.2103},{"date":"2026-06-09","close":30.1807},{"date":"2026-06-10","close":30.2004},{"date":"2026-06-11","close":30.3388},{"date":"2026-06-12","close":30.3586},{"date":"2026-06-15","close":30.487},{"date":"2026-06-16","close":30.4277},{"date":"2026-06-17","close":30.408},{"date":"2026-06-18","close":30.5068},{"date":"2026-06-22","close":30.1412},{"date":"2026-06-23","close":30.151},{"date":"2026-06-24","close":30.1807},{"date":"2026-06-25","close":30.0621},{"date":"2026-06-26","close":30.1214},{"date":"2026-06-29","close":30.24},{"date":"2026-06-30","close":30.1708},{"date":"2026-07-01","close":30.3161},{"date":"2026-07-02","close":30.3489},{"date":"2026-07-06","close":30.498},{"date":"2026-07-07","close":30.2992},{"date":"2026-07-08","close":30.2594},{"date":"2026-07-09","close":30.2992},{"date":"2026-07-10","close":30.2196},{"date":"2026-07-13","close":30.2097},{"date":"2026-07-14","close":30.2336},{"date":"2026-07-15","close":30.3391},{"date":"2026-07-16","close":30.2793},{"date":"2026-07-17","close":30.2693},{"date":"2026-07-20","close":30.3489},{"date":"2026-07-21","close":30.2097},{"date":"2026-07-22","close":30.16},{"date":"2026-07-23","close":30.0109},{"date":"2026-07-24","close":30.0208},{"date":"2026-07-27","close":30.0805},{"date":"2026-07-28","close":30.1004},{"date":"2026-07-29","close":29.991},{"date":"2026-07-30","close":30.0705},{"date":"2026-07-31","close":30.1004},{"date":"2026-08-03","close":30.16},{"date":"2026-08-04","close":30.13},{"date":"2026-08-05","close":30.04},{"date":"2026-08-06","close":29.9},{"date":"2026-08-07","close":29.97},{"date":"2026-08-10","close":29.82},{"date":"2026-08-11","close":29.83},{"date":"2026-08-12","close":29.81},{"date":"2026-08-13","close":29.905},{"date":"2026-08-14","close":29.84},{"date":"2026-08-17","close":29.69},{"date":"2026-08-18","close":29.53},{"date":"2026-08-19","close":29.82},{"date":"2026-08-20","close":29.72},{"date":"2026-08-21","close":29.59},{"date":"2026-08-24","close":29.75},{"date":"2026-08-25","close":29.88},{"date":"2026-08-26","close":29.82},{"date":"2026-08-27","close":29.84},{"date":"2026-08-28","close":29.75},{"date":"2026-08-31","close":29.63},{"date":"2026-09-01","close":29.4},{"date":"2026-09-02","close":29.41},{"date":"2026-09-03","close":29.38},{"date":"2026-09-04","close":29.3494},{"date":"2026-09-08","close":29.35},{"date":"2026-09-09","close":29.22},{"date":"2026-09-10","close":29.03},{"date":"2026-09-11","close":29.07},{"date":"2026-09-14","close":29.01},{"date":"2026-09-15","close":28.93},{"date":"2026-09-16","close":29.11},{"date":"2026-09-17","close":29.26},{"date":"2026-09-18","close":29.15},{"date":"2026-09-21","close":29.22},{"date":"2026-09-22","close":29.11},{"date":"2026-09-23","close":28.88},{"date":"2026-09-24","close":28.805},{"date":"2026-09-25","close":28.77},{"date":"2026-09-28","close":28.3803},{"date":"2026-09-29","close":28.261},{"date":"2026-09-30","close":28.1814},{"date":"2026-10-01","close":28.43},{"date":"2026-10-02","close":28.36},{"date":"2026-10-05","close":28.27},{"date":"2026-10-06","close":28.19},{"date":"2026-10-07","close":28.04},{"date":"2026-10-08","close":28.13},{"date":"2026-10-09","close":28.09},{"date":"2026-10-12","close":27.905},{"date":"2026-10-13","close":28.19},{"date":"2026-10-14","close":28.01},{"date":"2026-10-15","close":28.36},{"date":"2026-10-16","close":28.19},{"date":"2026-10-19","close":28.19},{"date":"2026-10-20","close":28.1},{"date":"2026-10-21","close":27.93},{"date":"2026-10-22","close":28.035}],"chart_data":[{"date":"2024-10-23","open":31.3,"high":31.39,"low":31.14,"close":31.25,"volume":97631,"rsi_14":36.89,"sma_20":35.55,"sma_60":35.06,"sma_120":34.45},{"date":"2024-10-24","open":31.32,"high":31.32,"low":31.13,"close":31.26,"volume":73252,"rsi_14":40.53,"sma_20":35.51,"sma_60":35.08,"sma_120":34.46},{"date":"2024-10-25","open":31.27,"high":31.44,"low":31.15,"close":31.19,"volume":170313,"rsi_14":46.67,"sma_20":35.47,"sma_60":35.1,"sma_120":34.47},{"date":"2024-10-28","open":31.19,"high":31.3,"low":31.1,"close":31.13,"volume":145614,"rsi_14":35.62,"sma_20":35.44,"sma_60":35.12,"sma_120":34.48},{"date":"2024-10-29","open":31.03,"high":31.18,"low":30.94,"close":31.15,"volume":136160,"rsi_14":35.62,"sma_20":35.41,"sma_60":35.15,"sma_120":34.49},{"date":"2024-10-30","open":31.17,"high":31.35,"low":31.12,"close":31.2,"volume":55741,"rsi_14":41.01,"sma_20":35.38,"sma_60":35.17,"sma_120":34.51},{"date":"2024-10-31","open":31.05,"high":31.16,"low":31.01,"close":31.05,"volume":81788,"rsi_14":30.77,"sma_20":35.34,"sma_60":35.18,"sma_120":34.52},{"date":"2024-11-01","open":31.07,"high":31.19,"low":30.88,"close":30.94,"volume":84986,"rsi_14":16.77,"sma_20":35.3,"sma_60":35.19,"sma_120":34.52},{"date":"2024-11-04","open":31.11,"high":31.28,"low":31.04,"close":31.27,"volume":108624,"rsi_14":28.33,"sma_20":35.29,"sma_60":35.21,"sma_120":34.54},{"date":"2024-11-05","open":31.25,"high":31.55,"low":31.1,"close":31.52,"volume":149910,"rsi_14":37.98,"sma_20":35.28,"sma_60":35.23,"sma_120":34.55},{"date":"2024-11-06","open":31.13,"high":31.3,"low":31.11,"close":31.12,"volume":121308,"rsi_14":31.85,"sma_20":35.25,"sma_60":35.24,"sma_120":34.56},{"date":"2024-11-07","open":31.25,"high":31.37,"low":31.15,"close":31.33,"volume":76689,"rsi_14":38.01,"sma_20":35.23,"sma_60":35.25,"sma_120":34.57},{"date":"2024-11-08","open":31.45,"high":31.62,"low":31.38,"close":31.62,"volume":84349,"rsi_14":50.56,"sma_20":35.23,"sma_60":35.27,"sma_120":34.58},{"date":"2024-11-11","open":31.64,"high":31.64,"low":31.22,"close":31.26,"volume":92731,"rsi_14":42.86,"sma_20":35.2,"sma_60":35.28,"sma_120":34.59},{"date":"2024-11-12","open":31.17,"high":31.24,"low":30.92,"close":30.95,"volume":246256,"rsi_14":41.61,"sma_20":35.14,"sma_60":35.28,"sma_120":34.6},{"date":"2024-11-13","open":31.08,"high":31.12,"low":30.84,"close":30.89,"volume":113564,"rsi_14":40.63,"sma_20":35.08,"sma_60":35.28,"sma_120":34.61},{"date":"2024-11-14","open":30.96,"high":30.97,"low":30.76,"close":30.84,"volume":94977,"rsi_14":40.89,"sma_20":35.02,"sma_60":35.28,"sma_120":34.61},{"date":"2024-11-15","open":30.71,"high":30.84,"low":30.71,"close":30.83,"volume":74769,"rsi_14":41.56,"sma_20":34.96,"sma_60":35.28,"sma_120":34.62},{"date":"2024-11-18","open":30.81,"high":30.94,"low":30.76,"close":30.81,"volume":107985,"rsi_14":40.91,"sma_20":34.91,"sma_60":35.27,"sma_120":34.63},{"date":"2024-11-19","open":30.81,"high":30.81,"low":30.61,"close":30.67,"volume":112573,"rsi_14":37.93,"sma_20":34.86,"sma_60":35.26,"sma_120":34.64},{"date":"2024-11-20","open":30.58,"high":30.58,"low":30.44,"close":30.49,"volume":100152,"rsi_14":37.58,"sma_20":34.81,"sma_60":35.25,"sma_120":34.64},{"date":"2024-11-21","open":30.53,"high":30.79,"low":30.53,"close":30.77,"volume":222845,"rsi_14":47.06,"sma_20":34.77,"sma_60":35.24,"sma_120":34.65},{"date":"2024-11-22","open":30.88,"high":30.88,"low":30.74,"close":30.79,"volume":106737,"rsi_14":40.83,"sma_20":34.74,"sma_60":35.23,"sma_120":34.65},{"date":"2024-11-25","open":31.05,"high":31.09,"low":30.9,"close":30.93,"volume":100649,"rsi_14":38.04,"sma_20":34.72,"sma_60":35.23,"sma_120":34.66},{"date":"2024-11-26","open":31.03,"high":31.03,"low":30.62,"close":30.72,"volume":125927,"rsi_14":41.34,"sma_20":34.69,"sma_60":35.22,"sma_120":34.66},{"date":"2024-11-27","open":30.77,"high":30.82,"low":30.65,"close":30.73,"volume":321461,"rsi_14":35.5,"sma_20":34.65,"sma_60":35.21,"sma_120":34.67},{"date":"2024-11-29","open":30.88,"high":31.05,"low":30.79,"close":31.04,"volume":44836,"rsi_14":36.05,"sma_20":34.64,"sma_60":35.21,"sma_120":34.68},{"date":"2024-12-02","open":30.89,"high":31.02,"low":30.78,"close":30.78,"volume":89450,"rsi_14":35.15,"sma_20":34.62,"sma_60":35.2,"sma_120":34.68},{"date":"2024-12-03","open":30.81,"high":30.87,"low":30.68,"close":30.68,"volume":64026,"rsi_14":38.89,"sma_20":34.58,"sma_60":35.18,"sma_120":34.69},{"date":"2024-12-04","open":30.68,"high":30.79,"low":30.65,"close":30.78,"volume":120721,"rsi_14":43.24,"sma_20":34.53,"sma_60":35.16,"sma_120":34.69},{"date":"2024-12-05","open":30.76,"high":30.87,"low":30.72,"close":30.86,"volume":86845,"rsi_14":46.43,"sma_20":34.51,"sma_60":35.15,"sma_120":34.7},{"date":"2024-12-06","open":30.99,"high":30.99,"low":30.73,"close":30.77,"volume":61517,"rsi_14":44.64,"sma_20":34.47,"sma_60":35.13,"sma_120":34.7},{"date":"2024-12-09","open":30.68,"high":30.78,"low":30.63,"close":30.64,"volume":135369,"rsi_14":42.45,"sma_20":34.41,"sma_60":35.1,"sma_120":34.7},{"date":"2024-12-10","open":30.63,"high":30.74,"low":30.58,"close":30.71,"volume":99299,"rsi_14":47.26,"sma_20":34.37,"sma_60":35.08,"sma_120":34.71},{"date":"2024-12-11","open":30.71,"high":30.83,"low":30.7,"close":30.76,"volume":131381,"rsi_14":52.7,"sma_20":34.35,"sma_60":35.05,"sma_120":34.71},{"date":"2024-12-12","open":30.75,"high":30.75,"low":30.47,"close":30.5,"volume":132258,"rsi_14":39.09,"sma_20":34.32,"sma_60":35.02,"sma_120":34.71},{"date":"2024-12-13","open":30.5,"high":30.5,"low":30.25,"close":30.31,"volume":102789,"rsi_14":34.87,"sma_20":34.28,"sma_60":34.98,"sma_120":34.71},{"date":"2024-12-16","open":30.29,"high":30.41,"low":30.24,"close":30.32,"volume":287067,"rsi_14":30.8,"sma_20":34.24,"sma_60":34.95,"sma_120":34.7},{"date":"2024-12-17","open":30.25,"high":30.38,"low":30.21,"close":30.38,"volume":109778,"rsi_14":36.54,"sma_20":34.21,"sma_60":34.91,"sma_120":34.7},{"date":"2024-12-18","open":30.29,"high":30.43,"low":30.04,"close":30.06,"volume":228838,"rsi_14":30.86,"sma_20":34.16,"sma_60":34.87,"sma_120":34.7},{"date":"2024-12-19","open":29.98,"high":29.99,"low":29.75,"close":29.94,"volume":158969,"rsi_14":17.08,"sma_20":34.12,"sma_60":34.82,"sma_120":34.7},{"date":"2024-12-20","open":29.97,"high":30.13,"low":29.97,"close":30.1,"volume":137837,"rsi_14":27.83,"sma_20":34.06,"sma_60":34.78,"sma_120":34.69},{"date":"2024-12-23","open":30.15,"high":30.21,"low":29.9,"close":29.93,"volume":218943,"rsi_14":26.94,"sma_20":33.99,"sma_60":34.73,"sma_120":34.68},{"date":"2024-12-24","open":29.9,"high":29.9,"low":29.67,"close":29.83,"volume":110235,"rsi_14":21.51,"sma_20":33.91,"sma_60":34.69,"sma_120":34.68},{"date":"2024-12-26","open":29.74,"high":29.8,"low":29.7,"close":29.74,"volume":212895,"rsi_14":17.73,"sma_20":33.84,"sma_60":34.65,"sma_120":34.67},{"date":"2024-12-27","open":29.67,"high":29.74,"low":29.6,"close":29.6,"volume":337891,"rsi_14":17.26,"sma_20":33.76,"sma_60":34.6,"sma_120":34.66},{"date":"2024-12-30","open":29.59,"high":29.82,"low":29.53,"close":29.79,"volume":326314,"rsi_14":26.07,"sma_20":33.67,"sma_60":34.55,"sma_120":34.65},{"date":"2024-12-31","open":29.78,"high":29.94,"low":29.73,"close":29.81,"volume":187692,"rsi_14":24.12,"sma_20":33.61,"sma_60":34.51,"sma_120":34.64},{"date":"2025-01-02","open":29.86,"high":30.34,"low":29.86,"close":30.33,"volume":137413,"rsi_14":38.21,"sma_20":33.58,"sma_60":34.48,"sma_120":34.63},{"date":"2025-01-03","open":30.38,"high":30.66,"low":30.35,"close":30.63,"volume":503424,"rsi_14":49.3,"sma_20":33.56,"sma_60":34.46,"sma_120":34.63},{"date":"2025-01-06","open":30.53,"high":30.58,"low":30.39,"close":30.44,"volume":160993,"rsi_14":49.3,"sma_20":33.53,"sma_60":34.43,"sma_120":34.62},{"date":"2025-01-07","open":30.43,"high":30.52,"low":30.01,"close":30.08,"volume":118759,"rsi_14":43.17,"sma_20":33.49,"sma_60":34.4,"sma_120":34.62},{"date":"2025-01-08","open":29.87,"high":30.04,"low":29.85,"close":29.87,"volume":92232,"rsi_14":38.94,"sma_20":33.43,"sma_60":34.36,"sma_120":34.61},{"date":"2025-01-10","open":29.57,"high":29.73,"low":29.48,"close":29.49,"volume":141168,"rsi_14":38.26,"sma_20":33.36,"sma_60":34.31,"sma_120":34.59},{"date":"2025-01-13","open":29.35,"high":29.41,"low":29.19,"close":29.29,"volume":240542,"rsi_14":39.29,"sma_20":33.27,"sma_60":34.25,"sma_120":34.58},{"date":"2025-01-14","open":29.2,"high":29.48,"low":29.2,"close":29.43,"volume":169214,"rsi_14":38.92,"sma_20":33.2,"sma_60":34.2,"sma_120":34.56},{"date":"2025-01-15","open":29.74,"high":30.09,"low":29.74,"close":30.09,"volume":261761,"rsi_14":52.32,"sma_20":33.18,"sma_60":34.16,"sma_120":34.56},{"date":"2025-01-16","open":29.97,"high":30.34,"low":29.97,"close":30.05,"volume":257985,"rsi_14":53.21,"sma_20":33.15,"sma_60":34.12,"sma_120":34.56},{"date":"2025-01-17","open":30.09,"high":30.25,"low":30.03,"close":30.15,"volume":136786,"rsi_14":55.87,"sma_20":33.13,"sma_60":34.08,"sma_120":34.55},{"date":"2025-01-21","open":30.21,"high":30.53,"low":30.21,"close":30.49,"volume":117221,"rsi_14":62.22,"sma_20":33.15,"sma_60":34.06,"sma_120":34.55},{"date":"2025-01-22","open":30.51,"high":30.51,"low":30.34,"close":30.44,"volume":128292,"rsi_14":59.13,"sma_20":33.17,"sma_60":34.03,"sma_120":34.55},{"date":"2025-01-23","open":30.23,"high":30.42,"low":30.22,"close":30.34,"volume":191994,"rsi_14":57.29,"sma_20":33.19,"sma_60":34.01,"sma_120":34.54},{"date":"2025-01-24","open":30.29,"high":30.5,"low":30.29,"close":30.45,"volume":157424,"rsi_14":51.98,"sma_20":33.22,"sma_60":33.98,"sma_120":34.54},{"date":"2025-01-27","open":30.42,"high":30.8,"low":30.41,"close":30.73,"volume":178028,"rsi_14":51.7,"sma_20":33.27,"sma_60":33.97,"sma_120":34.54},{"date":"2025-01-28","open":30.72,"high":30.78,"low":30.53,"close":30.54,"volume":584702,"rsi_14":51.7,"sma_20":33.31,"sma_60":33.95,"sma_120":34.55},{"date":"2025-01-29","open":30.54,"high":30.59,"low":30.28,"close":30.29,"volume":458952,"rsi_14":53.37,"sma_20":33.35,"sma_60":33.92,"sma_120":34.54},{"date":"2025-01-30","open":30.4,"high":30.55,"low":30.4,"close":30.47,"volume":116581,"rsi_14":59.94,"sma_20":33.39,"sma_60":33.9,"sma_120":34.54},{"date":"2025-01-31","open":30.44,"high":30.61,"low":30.17,"close":30.17,"volume":162633,"rsi_14":61.4,"sma_20":33.41,"sma_60":33.88,"sma_120":34.54},{"date":"2025-02-03","open":29.91,"high":30.17,"low":29.91,"close":29.97,"volume":572643,"rsi_14":58.21,"sma_20":33.38,"sma_60":33.85,"sma_120":34.53},{"date":"2025-02-04","open":29.98,"high":30.15,"low":29.97,"close":30.07,"volume":158309,"rsi_14":57.73,"sma_20":33.34,"sma_60":33.81,"sma_120":34.52},{"date":"2025-02-05","open":30.22,"high":30.41,"low":30.22,"close":30.4,"volume":155077,"rsi_14":52.61,"sma_20":33.33,"sma_60":33.79,"sma_120":34.52},{"date":"2025-02-06","open":30.48,"high":30.48,"low":30.26,"close":30.32,"volume":136176,"rsi_14":51.94,"sma_20":33.33,"sma_60":33.76,"sma_120":34.51},{"date":"2025-02-07","open":30.27,"high":30.27,"low":30.16,"close":30.23,"volume":131163,"rsi_14":48.54,"sma_20":33.34,"sma_60":33.73,"sma_120":34.5},{"date":"2025-02-10","open":30.38,"high":30.38,"low":30.27,"close":30.3,"volume":150011,"rsi_14":43.01,"sma_20":33.38,"sma_60":33.7,"sma_120":34.49},{"date":"2025-02-11","open":30.2,"high":30.33,"low":30.2,"close":30.3,"volume":95050,"rsi_14":43.96,"sma_20":33.42,"sma_60":33.68,"sma_120":34.48},{"date":"2025-02-12","open":30.12,"high":30.16,"low":29.93,"close":30.08,"volume":130865,"rsi_14":41.96,"sma_20":33.45,"sma_60":33.65,"sma_120":34.47},{"date":"2025-02-13","open":30.16,"high":30.39,"low":30.16,"close":30.35,"volume":98460,"rsi_14":45.03,"sma_20":33.46,"sma_60":33.64,"sma_120":34.46},{"date":"2025-02-14","open":30.38,"high":30.54,"low":30.38,"close":30.46,"volume":225186,"rsi_14":41.55,"sma_20":33.47,"sma_60":33.62,"sma_120":34.45},{"date":"2025-02-18","open":30.45,"high":30.52,"low":30.32,"close":30.36,"volume":92435,"rsi_14":42.91,"sma_20":33.47,"sma_60":33.6,"sma_120":34.44},{"date":"2025-02-19","open":30.23,"high":30.42,"low":30.2,"close":30.31,"volume":85470,"rsi_14":46.83,"sma_20":33.45,"sma_60":33.59,"sma_120":34.42},{"date":"2025-02-20","open":30.33,"high":30.38,"low":30.21,"close":30.3,"volume":122368,"rsi_14":42.06,"sma_20":33.44,"sma_60":33.58,"sma_120":34.41},{"date":"2025-02-21","open":30.29,"high":30.4,"low":30.27,"close":30.32,"volume":57415,"rsi_14":49.75,"sma_20":33.43,"sma_60":33.56,"sma_120":34.4},{"date":"2025-02-24","open":30.28,"high":30.43,"low":30.28,"close":30.35,"volume":133512,"rsi_14":62.8,"sma_20":33.41,"sma_60":33.54,"sma_120":34.38},{"date":"2025-02-25","open":30.41,"high":30.63,"low":30.41,"close":30.56,"volume":93430,"rsi_14":65.34,"sma_20":33.39,"sma_60":33.52,"sma_120":34.38},{"date":"2025-02-26","open":30.54,"high":30.64,"low":30.49,"close":30.54,"volume":77803,"rsi_14":55.24,"sma_20":33.38,"sma_60":33.51,"sma_120":34.37},{"date":"2025-02-27","open":30.44,"high":30.59,"low":30.44,"close":30.46,"volume":81019,"rsi_14":55.63,"sma_20":33.38,"sma_60":33.5,"sma_120":34.36},{"date":"2025-02-28","open":30.48,"high":30.65,"low":30.44,"close":30.5,"volume":85986,"rsi_14":61.03,"sma_20":33.38,"sma_60":33.48,"sma_120":34.34},{"date":"2025-03-03","open":30.44,"high":30.62,"low":30.44,"close":30.52,"volume":93610,"rsi_14":52.08,"sma_20":33.38,"sma_60":33.47,"sma_120":34.33},{"date":"2025-03-04","open":30.39,"high":30.49,"low":30.29,"close":30.33,"volume":94050,"rsi_14":45.45,"sma_20":33.39,"sma_60":33.45,"sma_120":34.31},{"date":"2025-03-05","open":30.36,"high":30.45,"low":30.25,"close":30.36,"volume":153300,"rsi_14":54.17,"sma_20":33.4,"sma_60":33.43,"sma_120":34.3},{"date":"2025-03-06","open":30.32,"high":30.32,"low":30.21,"close":30.27,"volume":139073,"rsi_14":39.52,"sma_20":33.38,"sma_60":33.41,"sma_120":34.28},{"date":"2025-03-07","open":30.28,"high":30.36,"low":30.04,"close":30.05,"volume":590806,"rsi_14":26.67,"sma_20":33.36,"sma_60":33.39,"sma_120":34.26},{"date":"2025-03-10","open":29.96,"high":30.08,"low":29.84,"close":29.84,"volume":144254,"rsi_14":24.66,"sma_20":33.33,"sma_60":33.37,"sma_120":34.23},{"date":"2025-03-11","open":29.84,"high":29.97,"low":29.8,"close":29.86,"volume":185303,"rsi_14":26.57,"sma_20":33.29,"sma_60":33.34,"sma_120":34.21},{"date":"2025-03-12","open":29.87,"high":30.05,"low":29.79,"close":30.0,"volume":605870,"rsi_14":33.76,"sma_20":33.27,"sma_60":33.32,"sma_120":34.18},{"date":"2025-03-13","open":29.92,"high":30.1,"low":29.92,"close":29.93,"volume":153572,"rsi_14":31.29,"sma_20":33.25,"sma_60":33.3,"sma_120":34.16},{"date":"2025-03-14","open":29.97,"high":30.25,"low":29.97,"close":30.16,"volume":115522,"rsi_14":39.78,"sma_20":33.23,"sma_60":33.29,"sma_120":34.14},{"date":"2025-03-17","open":30.13,"high":30.36,"low":30.13,"close":30.25,"volume":424730,"rsi_14":34.5,"sma_20":33.21,"sma_60":33.28,"sma_120":34.11},{"date":"2025-03-18","open":30.25,"high":30.28,"low":30.14,"close":30.22,"volume":157174,"rsi_14":34.5,"sma_20":33.19,"sma_60":33.27,"sma_120":34.09},{"date":"2025-03-19","open":30.17,"high":30.29,"low":30.17,"close":30.28,"volume":140160,"rsi_14":38.82,"sma_20":33.18,"sma_60":33.26,"sma_120":34.06},{"date":"2025-03-20","open":30.3,"high":30.36,"low":30.23,"close":30.23,"volume":130008,"rsi_14":36.05,"sma_20":33.17,"sma_60":33.26,"sma_120":34.04},{"date":"2025-03-21","open":30.19,"high":30.28,"low":30.17,"close":30.19,"volume":83838,"rsi_14":38.75,"sma_20":33.15,"sma_60":33.26,"sma_120":34.02},{"date":"2025-03-24","open":30.34,"high":30.34,"low":30.15,"close":30.21,"volume":66480,"rsi_14":45.39,"sma_20":33.14,"sma_60":33.26,"sma_120":33.99},{"date":"2025-03-25","open":30.28,"high":30.28,"low":30.15,"close":30.19,"volume":43773,"rsi_14":43.57,"sma_20":33.11,"sma_60":33.26,"sma_120":33.97},{"date":"2025-03-26","open":30.14,"high":30.19,"low":29.91,"close":29.95,"volume":148513,"rsi_14":38.85,"sma_20":33.07,"sma_60":33.25,"sma_120":33.95},{"date":"2025-03-27","open":29.83,"high":29.92,"low":29.74,"close":29.86,"volume":130263,"rsi_14":42.66,"sma_20":33.03,"sma_60":33.25,"sma_120":33.93},{"date":"2025-03-28","open":29.96,"high":29.96,"low":29.67,"close":29.7,"volume":101027,"rsi_14":44.2,"sma_20":32.97,"sma_60":33.25,"sma_120":33.9},{"date":"2025-03-31","open":29.58,"high":29.71,"low":29.57,"close":29.59,"volume":76571,"rsi_14":39.86,"sma_20":32.92,"sma_60":33.24,"sma_120":33.87},{"date":"2025-04-01","open":29.61,"high":29.68,"low":29.51,"close":29.54,"volume":167301,"rsi_14":28.21,"sma_20":32.87,"sma_60":33.21,"sma_120":33.85},{"date":"2025-04-02","open":29.5,"high":29.62,"low":29.5,"close":29.62,"volume":98973,"rsi_14":33.76,"sma_20":32.82,"sma_60":33.18,"sma_120":33.82},{"date":"2025-04-03","open":29.45,"high":29.45,"low":29.15,"close":29.32,"volume":210765,"rsi_14":16.46,"sma_20":32.76,"sma_60":33.16,"sma_120":33.79},{"date":"2025-04-04","open":29.23,"high":29.3,"low":28.85,"close":29.1,"volume":267279,"rsi_14":10.06,"sma_20":32.7,"sma_60":33.13,"sma_120":33.76},{"date":"2025-04-07","open":28.72,"high":29.34,"low":28.47,"close":28.83,"volume":234744,"rsi_14":8.78,"sma_20":32.63,"sma_60":33.1,"sma_120":33.73},{"date":"2025-04-08","open":29.04,"high":29.16,"low":28.81,"close":28.87,"volume":190728,"rsi_14":7.43,"sma_20":32.57,"sma_60":33.08,"sma_120":33.69},{"date":"2025-04-09","open":28.48,"high":29.42,"low":28.48,"close":29.41,"volume":511017,"rsi_14":29.02,"sma_20":32.53,"sma_60":33.07,"sma_120":33.66},{"date":"2025-04-10","open":29.05,"high":29.17,"low":28.68,"close":28.76,"volume":196957,"rsi_14":22.98,"sma_20":32.46,"sma_60":33.05,"sma_120":33.63},{"date":"2025-04-11","open":28.59,"high":28.67,"low":28.34,"close":28.54,"volume":271675,"rsi_14":20.93,"sma_20":32.36,"sma_60":33.02,"sma_120":33.59},{"date":"2025-04-14","open":28.69,"high":28.8,"low":28.62,"close":28.7,"volume":389612,"rsi_14":24.79,"sma_20":32.27,"sma_60":32.98,"sma_120":33.55},{"date":"2025-04-15","open":28.73,"high":28.84,"low":28.62,"close":28.62,"volume":262577,"rsi_14":26.1,"sma_20":32.17,"sma_60":32.95,"sma_120":33.51},{"date":"2025-04-16","open":28.53,"high":28.86,"low":28.53,"close":28.69,"volume":480517,"rsi_14":28.4,"sma_20":32.08,"sma_60":32.9,"sma_120":33.48},{"date":"2025-04-17","open":28.84,"high":28.91,"low":28.69,"close":28.88,"volume":145319,"rsi_14":34.31,"sma_20":31.99,"sma_60":32.87,"sma_120":33.45},{"date":"2025-04-21","open":28.62,"high":28.73,"low":28.61,"close":28.67,"volume":218763,"rsi_14":33.24,"sma_20":31.9,"sma_60":32.83,"sma_120":33.42},{"date":"2025-04-22","open":28.85,"high":29.03,"low":28.85,"close":28.98,"volume":218910,"rsi_14":41.6,"sma_20":31.82,"sma_60":32.79,"sma_120":33.39},{"date":"2025-04-23","open":29.27,"high":29.41,"low":29.06,"close":29.16,"volume":971239,"rsi_14":43.16,"sma_20":31.76,"sma_60":32.75,"sma_120":33.36},{"date":"2025-04-24","open":29.25,"high":29.37,"low":29.11,"close":29.33,"volume":127374,"rsi_14":50.14,"sma_20":31.72,"sma_60":32.72,"sma_120":33.33},{"date":"2025-04-25","open":29.37,"high":29.41,"low":29.21,"close":29.36,"volume":204336,"rsi_14":54.14,"sma_20":31.68,"sma_60":32.7,"sma_120":33.31},{"date":"2025-04-28","open":29.49,"high":29.49,"low":29.31,"close":29.46,"volume":136711,"rsi_14":60.62,"sma_20":31.66,"sma_60":32.67,"sma_120":33.28},{"date":"2025-04-29","open":29.49,"high":29.51,"low":29.37,"close":29.43,"volume":101237,"rsi_14":59.56,"sma_20":31.64,"sma_60":32.65,"sma_120":33.26},{"date":"2025-04-30","open":29.37,"high":29.38,"low":29.21,"close":29.38,"volume":243767,"rsi_14":49.25,"sma_20":31.63,"sma_60":32.63,"sma_120":33.24},{"date":"2025-05-01","open":29.46,"high":29.46,"low":29.09,"close":29.15,"volume":144313,"rsi_14":55.04,"sma_20":31.6,"sma_60":32.6,"sma_120":33.21},{"date":"2025-05-02","open":29.32,"high":29.4,"low":29.2,"close":29.26,"volume":144276,"rsi_14":63.27,"sma_20":31.58,"sma_60":32.57,"sma_120":33.18},{"date":"2025-05-05","open":29.24,"high":29.32,"low":29.1,"close":29.1,"volume":146697,"rsi_14":55.75,"sma_20":31.57,"sma_60":32.54,"sma_120":33.15},{"date":"2025-05-06","open":29.15,"high":29.33,"low":29.1,"close":29.32,"volume":284755,"rsi_14":61.98,"sma_20":31.59,"sma_60":32.52,"sma_120":33.12},{"date":"2025-05-07","open":29.32,"high":29.39,"low":29.29,"close":29.29,"volume":471026,"rsi_14":60.08,"sma_20":31.61,"sma_60":32.49,"sma_120":33.1},{"date":"2025-05-08","open":29.47,"high":29.47,"low":29.23,"close":29.23,"volume":142870,"rsi_14":54.46,"sma_20":31.59,"sma_60":32.46,"sma_120":33.07},{"date":"2025-05-09","open":29.24,"high":29.33,"low":29.22,"close":29.24,"volume":92265,"rsi_14":60.89,"sma_20":31.6,"sma_60":32.44,"sma_120":33.05},{"date":"2025-05-12","open":29.39,"high":29.44,"low":29.22,"close":29.24,"volume":98103,"rsi_14":52.98,"sma_20":31.63,"sma_60":32.41,"sma_120":33.02},{"date":"2025-05-13","open":29.21,"high":29.33,"low":29.19,"close":29.22,"volume":116353,"rsi_14":46.36,"sma_20":31.65,"sma_60":32.38,"sma_120":33.0},{"date":"2025-05-14","open":29.17,"high":29.28,"low":29.05,"close":29.05,"volume":85619,"rsi_14":34.0,"sma_20":31.67,"sma_60":32.34,"sma_120":32.97},{"date":"2025-05-15","open":29.06,"high":29.26,"low":29.06,"close":29.2,"volume":219398,"rsi_14":39.26,"sma_20":31.69,"sma_60":32.31,"sma_120":32.95},{"date":"2025-05-16","open":29.24,"high":29.37,"low":29.12,"close":29.24,"volume":145287,"rsi_14":36.54,"sma_20":31.7,"sma_60":32.29,"sma_120":32.93},{"date":"2025-05-19","open":29.19,"high":29.37,"low":29.1,"close":29.36,"volume":99018,"rsi_14":42.17,"sma_20":31.73,"sma_60":32.26,"sma_120":32.91},{"date":"2025-05-20","open":29.29,"high":29.49,"low":29.24,"close":29.25,"volume":106000,"rsi_14":40.7,"sma_20":31.73,"sma_60":32.23,"sma_120":32.89},{"date":"2025-05-21","open":29.12,"high":29.25,"low":28.84,"close":28.86,"volume":254799,"rsi_14":40.94,"sma_20":31.71,"sma_60":32.19,"sma_120":32.86},{"date":"2025-05-22","open":28.72,"high":29.03,"low":28.72,"close":28.99,"volume":115767,"rsi_14":41.62,"sma_20":31.68,"sma_60":32.15,"sma_120":32.83},{"date":"2025-05-23","open":29.0,"high":29.0,"low":28.81,"close":28.98,"volume":135631,"rsi_14":45.86,"sma_20":31.65,"sma_60":32.12,"sma_120":32.81},{"date":"2025-05-27","open":29.18,"high":29.23,"low":29.02,"close":29.23,"volume":96699,"rsi_14":46.88,"sma_20":31.63,"sma_60":32.09,"sma_120":32.78},{"date":"2025-05-28","open":29.32,"high":29.32,"low":29.03,"close":29.1,"volume":74250,"rsi_14":43.86,"sma_20":31.6,"sma_60":32.05,"sma_120":32.76},{"date":"2025-05-29","open":29.12,"high":29.17,"low":29.03,"close":29.03,"volume":110102,"rsi_14":43.86,"sma_20":31.57,"sma_60":32.02,"sma_120":32.74},{"date":"2025-05-30","open":29.08,"high":29.24,"low":29.02,"close":29.21,"volume":84448,"rsi_14":49.21,"sma_20":31.58,"sma_60":32.0,"sma_120":32.72},{"date":"2025-06-02","open":29.11,"high":29.19,"low":29.0,"close":29.19,"volume":122722,"rsi_14":44.5,"sma_20":31.56,"sma_60":31.97,"sma_120":32.69},{"date":"2025-06-03","open":29.11,"high":29.28,"low":29.09,"close":29.18,"volume":411492,"rsi_14":44.71,"sma_20":31.56,"sma_60":31.94,"sma_120":32.67},{"date":"2025-06-04","open":29.31,"high":29.44,"low":29.3,"close":29.42,"volume":122654,"rsi_14":55.09,"sma_20":31.56,"sma_60":31.93,"sma_120":32.65},{"date":"2025-06-05","open":29.54,"high":29.54,"low":29.38,"close":29.43,"volume":114916,"rsi_14":51.74,"sma_20":31.55,"sma_60":31.91,"sma_120":32.63},{"date":"2025-06-06","open":29.42,"high":29.42,"low":29.25,"close":29.31,"volume":87071,"rsi_14":47.62,"sma_20":31.55,"sma_60":31.89,"sma_120":32.6},{"date":"2025-06-09","open":29.31,"high":29.42,"low":29.26,"close":29.36,"volume":72717,"rsi_14":45.54,"sma_20":31.55,"sma_60":31.87,"sma_120":32.58},{"date":"2025-06-10","open":29.37,"high":29.44,"low":29.32,"close":29.41,"volume":80460,"rsi_14":49.74,"sma_20":31.55,"sma_60":31.85,"sma_120":32.57},{"date":"2025-06-11","open":29.41,"high":29.54,"low":29.32,"close":29.36,"volume":175167,"rsi_14":61.39,"sma_20":31.55,"sma_60":31.82,"sma_120":32.55},{"date":"2025-06-12","open":29.37,"high":29.47,"low":29.28,"close":29.3,"volume":78426,"rsi_14":55.33,"sma_20":31.55,"sma_60":31.8,"sma_120":32.53},{"date":"2025-06-13","open":29.3,"high":29.32,"low":29.13,"close":29.2,"volume":80401,"rsi_14":51.87,"sma_20":31.54,"sma_60":31.77,"sma_120":32.51},{"date":"2025-06-16","open":29.29,"high":29.34,"low":29.12,"close":29.15,"volume":209350,"rsi_14":40.29,"sma_20":31.53,"sma_60":31.74,"sma_120":32.5},{"date":"2025-06-17","open":29.1,"high":29.29,"low":29.1,"close":29.22,"volume":158900,"rsi_14":48.12,"sma_20":31.51,"sma_60":31.71,"sma_120":32.48},{"date":"2025-06-18","open":29.28,"high":29.31,"low":29.24,"close":29.3,"volume":88422,"rsi_14":54.07,"sma_20":31.5,"sma_60":31.69,"sma_120":32.47},{"date":"2025-06-20","open":29.33,"high":29.45,"low":29.24,"close":29.34,"volume":107477,"rsi_14":48.33,"sma_20":31.52,"sma_60":31.66,"sma_120":32.46},{"date":"2025-06-23","open":29.39,"high":29.46,"low":29.34,"close":29.43,"volume":118133,"rsi_14":61.82,"sma_20":31.54,"sma_60":31.64,"sma_120":32.45},{"date":"2025-06-24","open":29.52,"high":29.64,"low":29.49,"close":29.62,"volume":120181,"rsi_14":68.22,"sma_20":31.56,"sma_60":31.63,"sma_120":32.44},{"date":"2025-06-25","open":29.68,"high":29.68,"low":29.47,"close":29.51,"volume":179014,"rsi_14":53.91,"sma_20":31.57,"sma_60":31.62,"sma_120":32.43},{"date":"2025-06-26","open":29.49,"high":29.7,"low":29.49,"close":29.7,"volume":119385,"rsi_14":60.74,"sma_20":31.59,"sma_60":31.61,"sma_120":32.42},{"date":"2025-06-27","open":29.7,"high":29.7,"low":29.48,"close":29.53,"volume":81771,"rsi_14":58.16,"sma_20":31.61,"sma_60":31.6,"sma_120":32.41},{"date":"2025-06-30","open":29.55,"high":29.6,"low":29.49,"close":29.51,"volume":153941,"rsi_14":55.8,"sma_20":31.62,"sma_60":31.6,"sma_120":32.39},{"date":"2025-07-01","open":29.48,"high":29.72,"low":29.48,"close":29.71,"volume":78259,"rsi_14":55.47,"sma_20":31.63,"sma_60":31.59,"sma_120":32.37},{"date":"2025-07-02","open":29.67,"high":29.95,"low":29.66,"close":29.92,"volume":120753,"rsi_14":63.64,"sma_20":31.67,"sma_60":31.6,"sma_120":32.36},{"date":"2025-07-03","open":29.88,"high":30.05,"low":29.88,"close":29.97,"volume":94923,"rsi_14":67.53,"sma_20":31.69,"sma_60":31.61,"sma_120":32.36},{"date":"2025-07-07","open":30.04,"high":30.04,"low":29.83,"close":29.83,"volume":113611,"rsi_14":65.82,"sma_20":31.7,"sma_60":31.62,"sma_120":32.35},{"date":"2025-07-08","open":29.76,"high":29.97,"low":29.76,"close":29.95,"volume":114793,"rsi_14":70.73,"sma_20":31.72,"sma_60":31.62,"sma_120":32.35},{"date":"2025-07-09","open":30.01,"high":30.1,"low":29.97,"close":30.07,"volume":134979,"rsi_14":71.6,"sma_20":31.75,"sma_60":31.63,"sma_120":32.34},{"date":"2025-07-10","open":30.07,"high":30.21,"low":30.07,"close":30.21,"volume":72535,"rsi_14":72.57,"sma_20":31.79,"sma_60":31.66,"sma_120":32.34},{"date":"2025-07-11","open":30.12,"high":30.17,"low":30.03,"close":30.04,"volume":95144,"rsi_14":65.08,"sma_20":31.81,"sma_60":31.67,"sma_120":32.33},{"date":"2025-07-14","open":29.93,"high":30.04,"low":29.84,"close":29.86,"volume":136985,"rsi_14":57.07,"sma_20":31.84,"sma_60":31.68,"sma_120":32.31},{"date":"2025-07-15","open":29.86,"high":29.95,"low":29.7,"close":29.7,"volume":130352,"rsi_14":47.69,"sma_20":31.85,"sma_60":31.69,"sma_120":32.3},{"date":"2025-07-16","open":29.83,"high":29.85,"low":29.59,"close":29.72,"volume":117306,"rsi_14":51.35,"sma_20":31.88,"sma_60":31.7,"sma_120":32.28},{"date":"2025-07-17","open":29.66,"high":29.94,"low":29.66,"close":29.82,"volume":206292,"rsi_14":48.28,"sma_20":31.9,"sma_60":31.71,"sma_120":32.27},{"date":"2025-07-18","open":29.94,"high":29.97,"low":29.84,"close":29.91,"volume":71425,"rsi_14":56.97,"sma_20":31.92,"sma_60":31.72,"sma_120":32.26},{"date":"2025-07-21","open":30.02,"high":30.04,"low":29.83,"close":29.84,"volume":69217,"rsi_14":55.29,"sma_20":31.94,"sma_60":31.72,"sma_120":32.24},{"date":"2025-07-22","open":29.88,"high":29.94,"low":29.83,"close":29.86,"volume":118925,"rsi_14":54.76,"sma_20":31.95,"sma_60":31.72,"sma_120":32.22},{"date":"2025-07-23","open":29.82,"high":29.91,"low":29.76,"close":29.76,"volume":91214,"rsi_14":44.59,"sma_20":31.95,"sma_60":31.72,"sma_120":32.21},{"date":"2025-07-24","open":29.77,"high":29.88,"low":29.76,"close":29.87,"volume":55043,"rsi_14":46.53,"sma_20":31.96,"sma_60":31.72,"sma_120":32.19},{"date":"2025-07-25","open":29.81,"high":29.98,"low":29.81,"close":29.9,"volume":55561,"rsi_14":52.32,"sma_20":31.96,"sma_60":31.72,"sma_120":32.18},{"date":"2025-07-28","open":29.95,"high":29.96,"low":29.87,"close":29.89,"volume":120625,"rsi_14":47.86,"sma_20":31.97,"sma_60":31.72,"sma_120":32.17},{"date":"2025-07-29","open":29.77,"high":29.95,"low":29.75,"close":29.93,"volume":76920,"rsi_14":51.33,"sma_20":32.0,"sma_60":31.73,"sma_120":32.17},{"date":"2025-07-30","open":29.89,"high":29.99,"low":29.84,"close":29.86,"volume":112749,"rsi_14":43.36,"sma_20":32.01,"sma_60":31.74,"sma_120":32.16},{"date":"2025-07-31","open":29.86,"high":30.06,"low":29.86,"close":30.03,"volume":112941,"rsi_14":56.25,"sma_20":32.03,"sma_60":31.75,"sma_120":32.15},{"date":"2025-08-01","open":30.13,"high":30.14,"low":30.02,"close":30.14,"volume":76502,"rsi_14":61.83,"sma_20":32.04,"sma_60":31.76,"sma_120":32.14},{"date":"2025-08-04","open":30.21,"high":30.31,"low":30.17,"close":30.25,"volume":78963,"rsi_14":73.6,"sma_20":32.06,"sma_60":31.77,"sma_120":32.13},{"date":"2025-08-05","open":30.26,"high":30.31,"low":30.19,"close":30.24,"volume":80618,"rsi_14":72.58,"sma_20":32.08,"sma_60":31.78,"sma_120":32.12},{"date":"2025-08-06","open":30.28,"high":30.3,"low":30.07,"close":30.08,"volume":195954,"rsi_14":61.07,"sma_20":32.08,"sma_60":31.79,"sma_120":32.12},{"date":"2025-08-07","open":30.19,"high":30.2,"low":29.99,"close":30.03,"volume":156666,"rsi_14":55.56,"sma_20":32.07,"sma_60":31.8,"sma_120":32.1},{"date":"2025-08-08","open":30.06,"high":30.11,"low":30.01,"close":30.11,"volume":177678,"rsi_14":61.42,"sma_20":32.07,"sma_60":31.81,"sma_120":32.09},{"date":"2025-08-11","open":30.12,"high":30.16,"low":30.06,"close":30.12,"volume":80197,"rsi_14":61.42,"sma_20":32.09,"sma_60":31.82,"sma_120":32.08},{"date":"2025-08-12","open":30.19,"high":30.26,"low":30.12,"close":30.21,"volume":126356,"rsi_14":69.6,"sma_20":32.12,"sma_60":31.84,"sma_120":32.08},{"date":"2025-08-13","open":30.28,"high":30.45,"low":30.28,"close":30.45,"volume":228084,"rsi_14":72.72,"sma_20":32.16,"sma_60":31.85,"sma_120":32.07},{"date":"2025-08-14","open":30.39,"high":30.41,"low":30.26,"close":30.4,"volume":119431,"rsi_14":69.01,"sma_20":32.19,"sma_60":31.87,"sma_120":32.06},{"date":"2025-08-15","open":30.33,"high":30.41,"low":30.3,"close":30.33,"volume":55969,"rsi_14":65.99,"sma_20":32.21,"sma_60":31.88,"sma_120":32.05},{"date":"2025-08-18","open":30.34,"high":30.43,"low":30.34,"close":30.41,"volume":101811,"rsi_14":62.31,"sma_20":32.24,"sma_60":31.9,"sma_120":32.05},{"date":"2025-08-19","open":30.37,"high":30.6,"low":30.37,"close":30.6,"volume":72330,"rsi_14":71.09,"sma_20":32.28,"sma_60":31.92,"sma_120":32.04},{"date":"2025-08-20","open":30.55,"high":30.64,"low":30.55,"close":30.61,"volume":46408,"rsi_14":67.05,"sma_20":32.33,"sma_60":31.95,"sma_120":32.03},{"date":"2025-08-21","open":30.59,"high":30.6,"low":30.51,"close":30.51,"volume":91051,"rsi_14":64.55,"sma_20":32.36,"sma_60":31.96,"sma_120":32.02},{"date":"2025-08-22","open":30.49,"high":30.8,"low":30.49,"close":30.77,"volume":61387,"rsi_14":68.45,"sma_20":32.41,"sma_60":31.99,"sma_120":32.02},{"date":"2025-08-25","open":30.69,"high":30.82,"low":30.69,"close":30.72,"volume":136913,"rsi_14":66.87,"sma_20":32.45,"sma_60":32.01,"sma_120":32.02},{"date":"2025-08-26","open":30.7,"high":30.73,"low":30.56,"close":30.59,"volume":111241,"rsi_14":68.2,"sma_20":32.48,"sma_60":32.03,"sma_120":32.01},{"date":"2025-08-27","open":30.55,"high":30.63,"low":30.53,"close":30.55,"volume":165849,"rsi_14":68.2,"sma_20":32.51,"sma_60":32.05,"sma_120":32.01},{"date":"2025-08-28","open":30.55,"high":30.62,"low":30.54,"close":30.54,"volume":137093,"rsi_14":65.96,"sma_20":32.53,"sma_60":32.07,"sma_120":32.01},{"date":"2025-08-29","open":30.52,"high":30.62,"low":30.37,"close":30.41,"volume":80340,"rsi_14":59.99,"sma_20":32.54,"sma_60":32.09,"sma_120":32.01},{"date":"2025-09-02","open":30.31,"high":30.46,"low":30.31,"close":30.41,"volume":71400,"rsi_14":51.22,"sma_20":32.54,"sma_60":32.1,"sma_120":32.01},{"date":"2025-09-03","open":30.52,"high":30.58,"low":30.47,"close":30.54,"volume":134594,"rsi_14":47.02,"sma_20":32.55,"sma_60":32.12,"sma_120":32.0},{"date":"2025-09-04","open":30.56,"high":30.73,"low":30.56,"close":30.73,"volume":193116,"rsi_14":55.42,"sma_20":32.57,"sma_60":32.13,"sma_120":32.0},{"date":"2025-09-05","open":30.94,"high":31.06,"low":30.84,"close":31.06,"volume":109215,"rsi_14":65.62,"sma_20":32.62,"sma_60":32.16,"sma_120":32.0},{"date":"2025-09-08","open":31.01,"high":31.21,"low":31.01,"close":31.18,"volume":94258,"rsi_14":66.23,"sma_20":32.67,"sma_60":32.18,"sma_120":32.0},{"date":"2025-09-09","open":31.2,"high":31.2,"low":31.03,"close":31.13,"volume":92627,"rsi_14":60.49,"sma_20":32.71,"sma_60":32.21,"sma_120":32.0},{"date":"2025-09-10","open":31.14,"high":31.27,"low":31.14,"close":31.27,"volume":74839,"rsi_14":63.32,"sma_20":32.76,"sma_60":32.24,"sma_120":32.0},{"date":"2025-09-11","open":31.19,"high":31.46,"low":31.19,"close":31.39,"volume":132807,"rsi_14":69.28,"sma_20":32.8,"sma_60":32.28,"sma_120":32.01},{"date":"2025-09-12","open":31.36,"high":31.48,"low":31.3,"close":31.43,"volume":42412,"rsi_14":65.1,"sma_20":32.85,"sma_60":32.31,"sma_120":32.01},{"date":"2025-09-15","open":31.43,"high":31.59,"low":31.43,"close":31.57,"volume":110234,"rsi_14":69.57,"sma_20":32.9,"sma_60":32.34,"sma_120":32.02},{"date":"2025-09-16","open":31.64,"high":31.65,"low":31.51,"close":31.64,"volume":210440,"rsi_14":76.4,"sma_20":32.96,"sma_60":32.38,"sma_120":32.02},{"date":"2025-09-17","open":31.58,"high":31.72,"low":31.52,"close":31.62,"volume":129855,"rsi_14":77.27,"sma_20":33.0,"sma_60":32.41,"sma_120":32.03},{"date":"2025-09-18","open":31.56,"high":31.56,"low":31.42,"close":31.51,"volume":86870,"rsi_14":73.12,"sma_20":33.04,"sma_60":32.44,"sma_120":32.04},{"date":"2025-09-19","open":31.53,"high":31.53,"low":31.33,"close":31.53,"volume":98419,"rsi_14":78.86,"sma_20":33.09,"sma_60":32.47,"sma_120":32.04},{"date":"2025-09-22","open":31.45,"high":31.47,"low":31.34,"close":31.4,"volume":170926,"rsi_14":80.7,"sma_20":33.11,"sma_60":32.5,"sma_120":32.05},{"date":"2025-09-23","open":31.34,"high":31.45,"low":31.34,"close":31.38,"volume":64086,"rsi_14":78.12,"sma_20":33.14,"sma_60":32.52,"sma_120":32.06},{"date":"2025-09-24","open":31.35,"high":31.42,"low":31.31,"close":31.37,"volume":62203,"rsi_14":74.29,"sma_20":33.17,"sma_60":32.55,"sma_120":32.07},{"date":"2025-09-25","open":31.33,"high":31.33,"low":31.13,"close":31.18,"volume":54350,"rsi_14":55.2,"sma_20":33.2,"sma_60":32.57,"sma_120":32.08},{"date":"2025-09-26","open":31.16,"high":31.24,"low":31.16,"close":31.18,"volume":60622,"rsi_14":50.0,"sma_20":33.22,"sma_60":32.59,"sma_120":32.1},{"date":"2025-09-29","open":31.25,"high":31.29,"low":31.13,"close":31.13,"volume":89650,"rsi_14":50.0,"sma_20":33.25,"sma_60":32.61,"sma_120":32.11},{"date":"2025-09-30","open":31.22,"high":31.26,"low":31.01,"close":31.06,"volume":118756,"rsi_14":39.62,"sma_20":33.29,"sma_60":32.63,"sma_120":32.12},{"date":"2025-10-01","open":31.11,"high":31.35,"low":31.07,"close":31.31,"volume":74535,"rsi_14":36.63,"sma_20":33.32,"sma_60":32.65,"sma_120":32.13},{"date":"2025-10-02","open":31.42,"high":31.42,"low":31.21,"close":31.29,"volume":81599,"rsi_14":33.33,"sma_20":33.34,"sma_60":32.66,"sma_120":32.15},{"date":"2025-10-03","open":31.33,"high":31.35,"low":31.24,"close":31.26,"volume":69517,"rsi_14":20.69,"sma_20":33.34,"sma_60":32.68,"sma_120":32.17},{"date":"2025-10-06","open":31.22,"high":31.27,"low":31.17,"close":31.24,"volume":94945,"rsi_14":12.35,"sma_20":33.33,"sma_60":32.69,"sma_120":32.18},{"date":"2025-10-07","open":31.33,"high":31.33,"low":31.17,"close":31.23,"volume":46605,"rsi_14":12.66,"sma_20":33.33,"sma_60":32.71,"sma_120":32.2},{"date":"2025-10-08","open":31.3,"high":31.3,"low":31.14,"close":31.16,"volume":67917,"rsi_14":13.16,"sma_20":33.32,"sma_60":32.73,"sma_120":32.21},{"date":"2025-10-09","open":31.17,"high":31.17,"low":30.95,"close":31.01,"volume":103260,"rsi_14":8.96,"sma_20":33.29,"sma_60":32.75,"sma_120":32.22},{"date":"2025-10-10","open":31.1,"high":31.1,"low":30.77,"close":30.8,"volume":87086,"rsi_14":8.16,"sma_20":33.24,"sma_60":32.76,"sma_120":32.24},{"date":"2025-10-13","open":30.85,"high":31.02,"low":30.72,"close":30.94,"volume":65589,"rsi_14":20.72,"sma_20":33.2,"sma_60":32.77,"sma_120":32.25},{"date":"2025-10-14","open":30.83,"high":30.98,"low":30.82,"close":30.92,"volume":51366,"rsi_14":20.54,"sma_20":33.15,"sma_60":32.78,"sma_120":32.25},{"date":"2025-10-15","open":30.93,"high":31.07,"low":30.93,"close":31.06,"volume":67391,"rsi_14":35.51,"sma_20":33.12,"sma_60":32.8,"sma_120":32.26},{"date":"2025-10-16","open":31.15,"high":31.15,"low":30.91,"close":30.94,"volume":87296,"rsi_14":31.93,"sma_20":33.08,"sma_60":32.82,"sma_120":32.27},{"date":"2025-10-17","open":30.88,"high":31.02,"low":30.88,"close":31.02,"volume":78495,"rsi_14":38.21,"sma_20":33.04,"sma_60":32.83,"sma_120":32.27},{"date":"2025-10-20","open":31.0,"high":31.2,"low":31.0,"close":31.2,"volume":276363,"rsi_14":48.89,"sma_20":33.02,"sma_60":32.85,"sma_120":32.28},{"date":"2025-10-21","open":31.17,"high":31.3,"low":31.14,"close":31.22,"volume":79099,"rsi_14":46.51,"sma_20":33.0,"sma_60":32.87,"sma_120":32.29},{"date":"2025-10-22","open":31.21,"high":31.21,"low":31.06,"close":31.1,"volume":70245,"rsi_14":42.86,"sma_20":32.98,"sma_60":32.88,"sma_120":32.3},{"date":"2025-10-23","open":31.08,"high":31.17,"low":31.08,"close":31.1,"volume":44505,"rsi_14":43.8,"sma_20":32.97,"sma_60":32.89,"sma_120":32.31},{"date":"2025-10-24","open":31.25,"high":31.25,"low":31.15,"close":31.17,"volume":69657,"rsi_14":47.18,"sma_20":32.96,"sma_60":32.9,"sma_120":32.33},{"date":"2025-10-27","open":31.17,"high":31.28,"low":31.17,"close":31.23,"volume":75683,"rsi_14":50.0,"sma_20":32.95,"sma_60":32.91,"sma_120":32.34},{"date":"2025-10-28","open":31.33,"high":31.33,"low":31.19,"close":31.19,"volume":44212,"rsi_14":51.39,"sma_20":32.95,"sma_60":32.93,"sma_120":32.35},{"date":"2025-10-29","open":31.28,"high":31.28,"low":31.1,"close":31.11,"volume":108316,"rsi_14":53.74,"sma_20":32.94,"sma_60":32.94,"sma_120":32.36},{"date":"2025-10-30","open":31.07,"high":31.13,"low":30.9,"close":30.93,"volume":90216,"rsi_14":55.48,"sma_20":32.92,"sma_60":32.94,"sma_120":32.37},{"date":"2025-10-31","open":31.06,"high":31.06,"low":30.81,"close":30.82,"volume":81067,"rsi_14":45.04,"sma_20":32.9,"sma_60":32.95,"sma_120":32.38},{"date":"2025-11-03","open":30.8,"high":30.86,"low":30.67,"close":30.76,"volume":75525,"rsi_14":38.69,"sma_20":32.86,"sma_60":32.96,"sma_120":32.38},{"date":"2025-11-04","open":30.69,"high":30.74,"low":30.62,"close":30.67,"volume":101045,"rsi_14":29.93,"sma_20":32.83,"sma_60":32.96,"sma_120":32.39},{"date":"2025-11-05","open":30.66,"high":30.86,"low":30.64,"close":30.78,"volume":98117,"rsi_14":37.93,"sma_20":32.8,"sma_60":32.96,"sma_120":32.4},{"date":"2025-11-06","open":30.84,"high":30.85,"low":30.71,"close":30.76,"volume":71617,"rsi_14":33.42,"sma_20":32.77,"sma_60":32.95,"sma_120":32.4},{"date":"2025-11-07","open":30.72,"high":30.73,"low":30.62,"close":30.73,"volume":70765,"rsi_14":22.13,"sma_20":32.76,"sma_60":32.95,"sma_120":32.41},{"date":"2025-11-10","open":30.82,"high":30.85,"low":30.73,"close":30.82,"volume":67491,"rsi_14":26.36,"sma_20":32.75,"sma_60":32.95,"sma_120":32.41},{"date":"2025-11-11","open":30.88,"high":30.93,"low":30.85,"close":30.86,"volume":65913,"rsi_14":32.23,"sma_20":32.73,"sma_60":32.95,"sma_120":32.42},{"date":"2025-11-12","open":30.92,"high":30.93,"low":30.74,"close":30.74,"volume":73078,"rsi_14":29.1,"sma_20":32.71,"sma_60":32.94,"sma_120":32.43},{"date":"2025-11-13","open":30.73,"high":30.73,"low":30.48,"close":30.55,"volume":159308,"rsi_14":21.77,"sma_20":32.68,"sma_60":32.93,"sma_120":32.44},{"date":"2025-11-14","open":30.43,"high":30.63,"low":30.43,"close":30.63,"volume":92165,"rsi_14":22.3,"sma_20":32.65,"sma_60":32.93,"sma_120":32.44},{"date":"2025-11-17","open":30.57,"high":30.59,"low":30.27,"close":30.35,"volume":69143,"rsi_14":19.08,"sma_20":32.6,"sma_60":32.91,"sma_120":32.45},{"date":"2025-11-18","open":30.39,"high":30.46,"low":30.31,"close":30.46,"volume":100177,"rsi_14":25.57,"sma_20":32.55,"sma_60":32.9,"sma_120":32.45},{"date":"2025-11-19","open":30.43,"high":30.43,"low":30.27,"close":30.28,"volume":239599,"rsi_14":25.48,"sma_20":32.49,"sma_60":32.88,"sma_120":32.46},{"date":"2025-11-20","open":30.32,"high":30.53,"low":30.11,"close":30.2,"volume":103004,"rsi_14":26.01,"sma_20":32.44,"sma_60":32.87,"sma_120":32.46},{"date":"2025-11-21","open":30.19,"high":30.34,"low":30.14,"close":30.23,"volume":487566,"rsi_14":31.48,"sma_20":32.38,"sma_60":32.85,"sma_120":32.46},{"date":"2025-11-24","open":30.24,"high":30.38,"low":30.24,"close":30.38,"volume":76832,"rsi_14":40.25,"sma_20":32.33,"sma_60":32.84,"sma_120":32.47},{"date":"2025-11-25","open":30.37,"high":30.44,"low":30.33,"close":30.4,"volume":85606,"rsi_14":36.67,"sma_20":32.27,"sma_60":32.84,"sma_120":32.47},{"date":"2025-11-26","open":30.4,"high":30.54,"low":30.4,"close":30.51,"volume":71727,"rsi_14":41.78,"sma_20":32.23,"sma_60":32.83,"sma_120":32.47},{"date":"2025-11-28","open":30.53,"high":30.53,"low":30.46,"close":30.5,"volume":61965,"rsi_14":42.41,"sma_20":32.2,"sma_60":32.82,"sma_120":32.48},{"date":"2025-12-01","open":30.47,"high":30.47,"low":30.34,"close":30.34,"volume":103619,"rsi_14":31.52,"sma_20":32.16,"sma_60":32.8,"sma_120":32.48},{"date":"2025-12-02","open":30.31,"high":30.47,"low":30.29,"close":30.47,"volume":114040,"rsi_14":34.37,"sma_20":32.13,"sma_60":32.78,"sma_120":32.48},{"date":"2025-12-03","open":30.46,"high":30.49,"low":30.36,"close":30.49,"volume":104342,"rsi_14":37.91,"sma_20":32.12,"sma_60":32.76,"sma_120":32.48},{"date":"2025-12-04","open":30.43,"high":30.46,"low":30.37,"close":30.4,"volume":261352,"rsi_14":40.12,"sma_20":32.09,"sma_60":32.73,"sma_120":32.49},{"date":"2025-12-05","open":30.36,"high":30.42,"low":30.29,"close":30.42,"volume":148901,"rsi_14":37.95,"sma_20":32.06,"sma_60":32.71,"sma_120":32.49},{"date":"2025-12-08","open":30.33,"high":30.37,"low":30.28,"close":30.35,"volume":108502,"rsi_14":43.75,"sma_20":32.03,"sma_60":32.68,"sma_120":32.49},{"date":"2025-12-09","open":30.33,"high":30.45,"low":30.32,"close":30.38,"volume":154308,"rsi_14":40.0,"sma_20":32.0,"sma_60":32.65,"sma_120":32.5},{"date":"2025-12-10","open":30.27,"high":30.5,"low":30.27,"close":30.46,"volume":125135,"rsi_14":50.0,"sma_20":31.97,"sma_60":32.62,"sma_120":32.5},{"date":"2025-12-11","open":30.47,"high":30.62,"low":30.47,"close":30.58,"volume":113623,"rsi_14":58.59,"sma_20":31.95,"sma_60":32.59,"sma_120":32.5},{"date":"2025-12-12","open":30.44,"high":30.59,"low":30.44,"close":30.54,"volume":102588,"rsi_14":55.81,"sma_20":31.94,"sma_60":32.57,"sma_120":32.5},{"date":"2025-12-15","open":30.47,"high":30.56,"low":30.47,"close":30.55,"volume":194103,"rsi_14":50.0,"sma_20":31.93,"sma_60":32.54,"sma_120":32.5},{"date":"2025-12-16","open":30.53,"high":30.58,"low":30.49,"close":30.53,"volume":265727,"rsi_14":48.25,"sma_20":31.93,"sma_60":32.51,"sma_120":32.5},{"date":"2025-12-17","open":30.56,"high":30.59,"low":30.47,"close":30.52,"volume":65582,"rsi_14":41.79,"sma_20":31.92,"sma_60":32.49,"sma_120":32.51},{"date":"2025-12-18","open":30.58,"high":30.65,"low":30.56,"close":30.64,"volume":142075,"rsi_14":39.81,"sma_20":31.92,"sma_60":32.47,"sma_120":32.51},{"date":"2025-12-19","open":30.62,"high":30.65,"low":30.58,"close":30.61,"volume":205381,"rsi_14":56.58,"sma_20":31.93,"sma_60":32.44,"sma_120":32.51},{"date":"2025-12-22","open":30.6,"high":30.64,"low":30.48,"close":30.53,"volume":226302,"rsi_14":42.25,"sma_20":31.92,"sma_60":32.42,"sma_120":32.51},{"date":"2025-12-23","open":30.46,"high":30.5,"low":30.41,"close":30.47,"volume":179147,"rsi_14":36.49,"sma_20":31.91,"sma_60":32.4,"sma_120":32.5},{"date":"2025-12-24","open":30.47,"high":30.5,"low":30.44,"close":30.48,"volume":443908,"rsi_14":43.08,"sma_20":31.9,"sma_60":32.37,"sma_120":32.5},{"date":"2025-12-26","open":30.46,"high":30.52,"low":30.46,"close":30.5,"volume":135398,"rsi_14":43.08,"sma_20":31.88,"sma_60":32.35,"sma_120":32.5},{"date":"2025-12-29","open":30.41,"high":30.47,"low":30.41,"close":30.41,"volume":237565,"rsi_14":41.18,"sma_20":31.86,"sma_60":32.33,"sma_120":32.5},{"date":"2025-12-30","open":30.42,"high":30.49,"low":30.41,"close":30.49,"volume":99440,"rsi_14":45.95,"sma_20":31.86,"sma_60":32.3,"sma_120":32.49},{"date":"2025-12-31","open":30.44,"high":30.5,"low":30.44,"close":30.44,"volume":384404,"rsi_14":36.11,"sma_20":31.85,"sma_60":32.28,"sma_120":32.49},{"date":"2026-01-02","open":30.51,"high":30.75,"low":30.51,"close":30.75,"volume":86941,"rsi_14":50.0,"sma_20":31.85,"sma_60":32.26,"sma_120":32.49},{"date":"2026-01-05","open":30.83,"high":30.87,"low":30.71,"close":30.74,"volume":354273,"rsi_14":51.69,"sma_20":31.86,"sma_60":32.25,"sma_120":32.49},{"date":"2026-01-06","open":30.73,"high":30.78,"low":30.64,"close":30.7,"volume":105937,"rsi_14":48.91,"sma_20":31.86,"sma_60":32.23,"sma_120":32.49},{"date":"2026-01-07","open":30.74,"high":30.79,"low":30.73,"close":30.78,"volume":82478,"rsi_14":54.08,"sma_20":31.88,"sma_60":32.22,"sma_120":32.49},{"date":"2026-01-08","open":30.73,"high":30.82,"low":30.72,"close":30.77,"volume":78692,"rsi_14":54.03,"sma_20":31.89,"sma_60":32.21,"sma_120":32.49},{"date":"2026-01-09","open":30.77,"high":30.84,"low":30.74,"close":30.84,"volume":92038,"rsi_14":60.61,"sma_20":31.9,"sma_60":32.2,"sma_120":32.49},{"date":"2026-01-12","open":30.74,"high":30.83,"low":30.74,"close":30.8,"volume":149336,"rsi_14":60.0,"sma_20":31.9,"sma_60":32.19,"sma_120":32.49},{"date":"2026-01-13","open":30.83,"high":30.95,"low":30.82,"close":30.89,"volume":120925,"rsi_14":68.32,"sma_20":31.91,"sma_60":32.18,"sma_120":32.5},{"date":"2026-01-14","open":30.92,"high":31.0,"low":30.87,"close":30.94,"volume":74942,"rsi_14":74.26,"sma_20":31.92,"sma_60":32.17,"sma_120":32.5},{"date":"2026-01-15","open":31.01,"high":31.12,"low":31.01,"close":31.07,"volume":126021,"rsi_14":76.99,"sma_20":31.94,"sma_60":32.16,"sma_120":32.5},{"date":"2026-01-16","open":31.1,"high":31.14,"low":31.04,"close":31.09,"volume":45046,"rsi_14":76.99,"sma_20":31.96,"sma_60":32.14,"sma_120":32.5},{"date":"2026-01-20","open":30.89,"high":30.97,"low":30.83,"close":30.89,"volume":97723,"rsi_14":70.16,"sma_20":31.98,"sma_60":32.13,"sma_120":32.5},{"date":"2026-01-21","open":30.98,"high":31.06,"low":30.91,"close":31.05,"volume":109350,"rsi_14":71.97,"sma_20":32.0,"sma_60":32.12,"sma_120":32.51},{"date":"2026-01-22","open":31.09,"high":31.2,"low":31.06,"close":31.14,"volume":60805,"rsi_14":77.04,"sma_20":32.03,"sma_60":32.11,"sma_120":32.51},{"date":"2026-01-23","open":31.21,"high":31.21,"low":31.11,"close":31.17,"volume":51500,"rsi_14":70.48,"sma_20":32.07,"sma_60":32.1,"sma_120":32.51},{"date":"2026-01-26","open":31.26,"high":31.26,"low":31.18,"close":31.23,"volume":51000,"rsi_14":72.97,"sma_20":32.11,"sma_60":32.09,"sma_120":32.51},{"date":"2026-01-27","open":31.27,"high":31.27,"low":31.14,"close":31.16,"volume":440100,"rsi_14":70.43,"sma_20":32.14,"sma_60":32.08,"sma_120":32.51},{"date":"2026-01-28","open":31.17,"high":31.19,"low":31.08,"close":31.1,"volume":47000,"rsi_14":65.18,"sma_20":32.18,"sma_60":32.08,"sma_120":32.51},{"date":"2026-01-29","open":31.08,"high":31.14,"low":31.0,"close":31.1,"volume":106500,"rsi_14":65.18,"sma_20":32.21,"sma_60":32.07,"sma_120":32.51},{"date":"2026-01-30","open":31.03,"high":31.1,"low":31.01,"close":31.03,"volume":87500,"rsi_14":58.93,"sma_20":32.24,"sma_60":32.07,"sma_120":32.51},{"date":"2026-02-02","open":31.06,"high":31.14,"low":31.03,"close":31.03,"volume":57400,"rsi_14":52.38,"sma_20":32.24,"sma_60":32.07,"sma_120":32.51},{"date":"2026-02-03","open":31.06,"high":31.12,"low":30.91,"close":30.94,"volume":100400,"rsi_14":45.24,"sma_20":32.25,"sma_60":32.06,"sma_120":32.51},{"date":"2026-02-04","open":30.89,"high":31.01,"low":30.89,"close":31.0,"volume":115800,"rsi_14":45.24,"sma_20":32.25,"sma_60":32.06,"sma_120":32.51},{"date":"2026-02-05","open":30.98,"high":31.0,"low":30.86,"close":30.86,"volume":108900,"rsi_14":34.37,"sma_20":32.25,"sma_60":32.05,"sma_120":32.5},{"date":"2026-02-06","open":30.99,"high":30.99,"low":30.91,"close":30.97,"volume":79600,"rsi_14":39.13,"sma_20":32.25,"sma_60":32.05,"sma_120":32.5},{"date":"2026-02-09","open":30.94,"high":30.99,"low":30.92,"close":30.99,"volume":73821,"rsi_14":52.59,"sma_20":32.05,"sma_60":32.1,"sma_120":32.5},{"date":"2026-02-10","open":31.0,"high":31.08,"low":30.97,"close":31.0,"volume":80940,"rsi_14":53.68,"sma_20":32.07,"sma_60":32.08,"sma_120":32.5},{"date":"2026-02-11","open":31.09,"high":31.17,"low":31.01,"close":31.1,"volume":59912,"rsi_14":56.62,"sma_20":32.09,"sma_60":32.07,"sma_120":32.5},{"date":"2026-02-12","open":31.15,"high":31.15,"low":31.02,"close":31.03,"volume":93976,"rsi_14":53.08,"sma_20":32.11,"sma_60":32.06,"sma_120":32.5},{"date":"2026-02-13","open":31.05,"high":31.25,"low":31.05,"close":31.25,"volume":165250,"rsi_14":60.53,"sma_20":32.14,"sma_60":32.05,"sma_120":32.5},{"date":"2026-02-17","open":31.12,"high":31.26,"low":31.05,"close":31.25,"volume":217244,"rsi_14":60.53,"sma_20":32.18,"sma_60":32.05,"sma_120":32.5},{"date":"2026-02-18","open":31.23,"high":31.43,"low":31.23,"close":31.34,"volume":405400,"rsi_14":52.73,"sma_20":32.26,"sma_60":32.05,"sma_120":32.47},{"date":"2026-02-19","open":31.25,"high":31.33,"low":31.21,"close":31.26,"volume":133500,"rsi_14":49.57,"sma_20":32.26,"sma_60":32.06,"sma_120":32.47},{"date":"2026-02-20","open":31.24,"high":31.31,"low":31.24,"close":31.31,"volume":127547,"rsi_14":54.78,"sma_20":32.26,"sma_60":32.07,"sma_120":32.46},{"date":"2026-02-23","open":31.23,"high":31.31,"low":31.18,"close":31.22,"volume":65900,"rsi_14":59.43,"sma_20":32.26,"sma_60":32.08,"sma_120":32.46},{"date":"2026-02-24","open":31.27,"high":31.3,"low":31.25,"close":31.27,"volume":91788,"rsi_14":54.97,"sma_20":32.21,"sma_60":32.05,"sma_120":32.5},{"date":"2026-02-25","open":31.23,"high":31.27,"low":31.21,"close":31.26,"volume":96371,"rsi_14":54.05,"sma_20":32.23,"sma_60":32.05,"sma_120":32.5},{"date":"2026-02-26","open":31.22,"high":31.29,"low":31.19,"close":31.2,"volume":72877,"rsi_14":48.03,"sma_20":32.24,"sma_60":32.05,"sma_120":32.5},{"date":"2026-02-27","open":31.2,"high":31.2,"low":31.01,"close":31.07,"volume":90480,"rsi_14":43.19,"sma_20":32.25,"sma_60":32.05,"sma_120":32.5},{"date":"2026-03-02","open":31.07,"high":31.21,"low":30.91,"close":31.19,"volume":84485,"rsi_14":48.69,"sma_20":32.25,"sma_60":32.04,"sma_120":32.49},{"date":"2026-03-03","open":30.97,"high":31.12,"low":30.95,"close":31.09,"volume":90206,"rsi_14":37.21,"sma_20":32.25,"sma_60":32.03,"sma_120":32.49},{"date":"2026-03-04","open":31.09,"high":31.14,"low":31.07,"close":31.12,"volume":79799,"rsi_14":36.22,"sma_20":32.24,"sma_60":32.03,"sma_120":32.48},{"date":"2026-03-05","open":31.17,"high":31.2,"low":31.08,"close":31.1,"volume":86151,"rsi_14":44.66,"sma_20":32.23,"sma_60":32.03,"sma_120":32.48},{"date":"2026-03-06","open":31.03,"high":31.03,"low":30.88,"close":30.91,"volume":334328,"rsi_14":37.13,"sma_20":32.2,"sma_60":32.03,"sma_120":32.47},{"date":"2026-03-09","open":30.86,"high":30.91,"low":30.76,"close":30.91,"volume":192243,"rsi_14":34.78,"sma_20":32.18,"sma_60":32.02,"sma_120":32.46},{"date":"2026-03-10","open":30.9,"high":30.97,"low":30.87,"close":30.91,"volume":88876,"rsi_14":37.07,"sma_20":32.16,"sma_60":32.02,"sma_120":32.45},{"date":"2026-03-11","open":30.9,"high":30.93,"low":30.77,"close":30.77,"volume":59554,"rsi_14":18.87,"sma_20":32.13,"sma_60":32.02,"sma_120":32.44},{"date":"2026-03-12","open":30.77,"high":30.85,"low":30.74,"close":30.75,"volume":140050,"rsi_14":12.26,"sma_20":32.09,"sma_60":32.01,"sma_120":32.43},{"date":"2026-03-13","open":30.85,"high":30.85,"low":30.53,"close":30.53,"volume":73827,"rsi_14":10.48,"sma_20":32.06,"sma_60":32.01,"sma_120":32.42},{"date":"2026-03-16","open":30.55,"high":30.69,"low":30.54,"close":30.6,"volume":106745,"rsi_14":16.67,"sma_20":32.03,"sma_60":32.0,"sma_120":32.42},{"date":"2026-03-17","open":30.69,"high":30.71,"low":30.65,"close":30.69,"volume":51152,"rsi_14":20.32,"sma_20":32.0,"sma_60":31.99,"sma_120":32.41},{"date":"2026-03-18","open":30.63,"high":30.65,"low":30.52,"close":30.52,"volume":54184,"rsi_14":18.91,"sma_20":31.96,"sma_60":31.98,"sma_120":32.4},{"date":"2026-03-19","open":30.46,"high":30.57,"low":30.44,"close":30.57,"volume":65861,"rsi_14":19.33,"sma_20":31.91,"sma_60":31.97,"sma_120":32.39},{"date":"2026-03-20","open":30.48,"high":30.48,"low":30.08,"close":30.14,"volume":60447,"rsi_14":17.87,"sma_20":31.85,"sma_60":31.96,"sma_120":32.37},{"date":"2026-03-23","open":30.3,"high":30.38,"low":30.25,"close":30.29,"volume":62068,"rsi_14":26.86,"sma_20":31.79,"sma_60":31.95,"sma_120":32.35},{"date":"2026-03-24","open":30.27,"high":30.31,"low":30.19,"close":30.21,"volume":102281,"rsi_14":22.73,"sma_20":31.73,"sma_60":31.93,"sma_120":32.33},{"date":"2026-03-25","open":30.32,"high":30.48,"low":30.31,"close":30.39,"volume":147457,"rsi_14":29.44,"sma_20":31.67,"sma_60":31.92,"sma_120":32.32},{"date":"2026-03-26","open":30.35,"high":30.35,"low":30.13,"close":30.15,"volume":51759,"rsi_14":29.74,"sma_20":31.61,"sma_60":31.91,"sma_120":32.3},{"date":"2026-03-27","open":30.1,"high":30.11,"low":29.97,"close":29.97,"volume":92300,"rsi_14":27.62,"sma_20":31.55,"sma_60":31.9,"sma_120":32.27},{"date":"2026-03-30","open":30.1,"high":30.1,"low":29.89,"close":29.9,"volume":83030,"rsi_14":25.76,"sma_20":31.48,"sma_60":31.88,"sma_120":32.25},{"date":"2026-03-31","open":29.94,"high":30.09,"low":29.94,"close":29.95,"volume":238486,"rsi_14":28.95,"sma_20":31.42,"sma_60":31.86,"sma_120":32.22},{"date":"2026-04-01","open":29.99,"high":30.15,"low":29.99,"close":30.04,"volume":133582,"rsi_14":29.2,"sma_20":31.36,"sma_60":31.84,"sma_120":32.2},{"date":"2026-04-02","open":29.99,"high":30.21,"low":29.99,"close":30.19,"volume":108349,"rsi_14":37.03,"sma_20":31.3,"sma_60":31.82,"sma_120":32.18},{"date":"2026-04-06","open":30.2,"high":30.29,"low":30.2,"close":30.25,"volume":109189,"rsi_14":37.34,"sma_20":31.26,"sma_60":31.8,"sma_120":32.16},{"date":"2026-04-07","open":30.27,"high":30.3,"low":30.1,"close":30.25,"volume":251935,"rsi_14":34.47,"sma_20":31.22,"sma_60":31.79,"sma_120":32.14},{"date":"2026-04-08","open":30.57,"high":30.59,"low":30.42,"close":30.5,"volume":47384,"rsi_14":42.98,"sma_20":31.18,"sma_60":31.77,"sma_120":32.12},{"date":"2026-04-09","open":30.45,"high":30.52,"low":30.38,"close":30.48,"volume":112702,"rsi_14":42.98,"sma_20":31.16,"sma_60":31.76,"sma_120":32.1},{"date":"2026-04-10","open":30.55,"high":30.58,"low":30.52,"close":30.55,"volume":47054,"rsi_14":57.44,"sma_20":31.15,"sma_60":31.75,"sma_120":32.09},{"date":"2026-04-13","open":30.53,"high":30.67,"low":30.49,"close":30.67,"volume":130020,"rsi_14":56.35,"sma_20":31.14,"sma_60":31.75,"sma_120":32.07},{"date":"2026-04-14","open":30.69,"high":30.86,"low":30.55,"close":30.86,"volume":42206,"rsi_14":63.52,"sma_20":31.15,"sma_60":31.75,"sma_120":32.06},{"date":"2026-04-15","open":30.85,"high":30.92,"low":30.8,"close":30.91,"volume":47657,"rsi_14":60.69,"sma_20":31.15,"sma_60":31.74,"sma_120":32.05},{"date":"2026-04-16","open":30.97,"high":30.97,"low":30.72,"close":30.74,"volume":59675,"rsi_14":66.74,"sma_20":31.15,"sma_60":31.74,"sma_120":32.03},{"date":"2026-04-17","open":30.79,"high":30.91,"low":30.79,"close":30.82,"volume":32886,"rsi_14":75.96,"sma_20":31.16,"sma_60":31.74,"sma_120":32.02},{"date":"2026-04-20","open":30.84,"high":30.87,"low":30.74,"close":30.81,"volume":51162,"rsi_14":78.35,"sma_20":31.18,"sma_60":31.74,"sma_120":32.01},{"date":"2026-04-21","open":30.89,"high":30.89,"low":30.64,"close":30.69,"volume":72573,"rsi_14":68.66,"sma_20":31.19,"sma_60":31.73,"sma_120":31.99},{"date":"2026-04-22","open":30.8,"high":30.85,"low":30.7,"close":30.85,"volume":61344,"rsi_14":77.48,"sma_20":31.21,"sma_60":31.72,"sma_120":31.98},{"date":"2026-04-23","open":30.86,"high":30.91,"low":30.69,"close":30.82,"volume":64471,"rsi_14":73.71,"sma_20":31.23,"sma_60":31.71,"sma_120":31.97},{"date":"2026-04-24","open":30.85,"high":30.92,"low":30.82,"close":30.92,"volume":55335,"rsi_14":73.67,"sma_20":31.26,"sma_60":31.7,"sma_120":31.96},{"date":"2026-04-27","open":30.94,"high":30.94,"low":30.83,"close":30.87,"volume":30771,"rsi_14":70.23,"sma_20":31.29,"sma_60":31.7,"sma_120":31.95},{"date":"2026-04-28","open":30.77,"high":30.82,"low":30.72,"close":30.74,"volume":37674,"rsi_14":60.28,"sma_20":31.33,"sma_60":31.69,"sma_120":31.94},{"date":"2026-04-29","open":30.76,"high":30.77,"low":30.59,"close":30.59,"volume":59284,"rsi_14":55.23,"sma_20":31.35,"sma_60":31.67,"sma_120":31.93},{"date":"2026-04-30","open":30.61,"high":30.83,"low":30.61,"close":30.82,"volume":50963,"rsi_14":58.52,"sma_20":31.39,"sma_60":31.66,"sma_120":31.92},{"date":"2026-05-01","open":30.84,"high":30.89,"low":30.79,"close":30.81,"volume":65829,"rsi_14":48.54,"sma_20":31.41,"sma_60":31.65,"sma_120":31.91},{"date":"2026-05-04","open":30.81,"high":30.84,"low":30.66,"close":30.67,"volume":73211,"rsi_14":39.77,"sma_20":31.43,"sma_60":31.63,"sma_120":31.89},{"date":"2026-05-05","open":30.75,"high":30.81,"low":30.72,"close":30.81,"volume":57063,"rsi_14":41.29,"sma_20":31.45,"sma_60":31.61,"sma_120":31.88},{"date":"2026-05-06","open":30.94,"high":30.94,"low":30.82,"close":30.88,"volume":62865,"rsi_14":48.93,"sma_20":31.46,"sma_60":31.6,"sma_120":31.87},{"date":"2026-05-07","open":30.96,"high":30.96,"low":30.78,"close":30.83,"volume":56677,"rsi_14":44.65,"sma_20":31.47,"sma_60":31.59,"sma_120":31.85},{"date":"2026-05-08","open":30.9,"high":30.94,"low":30.84,"close":30.94,"volume":121626,"rsi_14":48.53,"sma_20":31.48,"sma_60":31.57,"sma_120":31.84},{"date":"2026-05-11","open":30.87,"high":30.96,"low":30.87,"close":30.88,"volume":48989,"rsi_14":50.3,"sma_20":31.48,"sma_60":31.56,"sma_120":31.83},{"date":"2026-05-12","open":30.82,"high":30.85,"low":30.76,"close":30.79,"volume":84254,"rsi_14":42.63,"sma_20":31.47,"sma_60":31.55,"sma_120":31.81},{"date":"2026-05-13","open":30.81,"high":30.81,"low":30.74,"close":30.77,"volume":42733,"rsi_14":42.49,"sma_20":31.45,"sma_60":31.53,"sma_120":31.8},{"date":"2026-05-14","open":30.79,"high":30.82,"low":30.7,"close":30.77,"volume":84902,"rsi_14":37.84,"sma_20":31.44,"sma_60":31.52,"sma_120":31.79},{"date":"2026-05-15","open":30.62,"high":30.62,"low":30.49,"close":30.49,"volume":39761,"rsi_14":33.86,"sma_20":31.42,"sma_60":31.5,"sma_120":31.77},{"date":"2026-05-18","open":30.5,"high":30.56,"low":30.45,"close":30.48,"volume":50601,"rsi_14":36.0,"sma_20":31.39,"sma_60":31.47,"sma_120":31.76},{"date":"2026-05-19","open":30.4,"high":30.46,"low":30.29,"close":30.32,"volume":126174,"rsi_14":35.12,"sma_20":31.36,"sma_60":31.45,"sma_120":31.75},{"date":"2026-05-20","open":30.33,"high":30.47,"low":30.27,"close":30.47,"volume":58042,"rsi_14":30.99,"sma_20":31.33,"sma_60":31.43,"sma_120":31.74},{"date":"2026-05-21","open":30.44,"high":30.45,"low":30.23,"close":30.35,"volume":63949,"rsi_14":33.25,"sma_20":31.3,"sma_60":31.4,"sma_120":31.73},{"date":"2026-05-22","open":30.4,"high":30.43,"low":30.29,"close":30.43,"volume":39018,"rsi_14":39.09,"sma_20":31.27,"sma_60":31.38,"sma_120":31.71},{"date":"2026-05-26","open":30.43,"high":30.53,"low":30.43,"close":30.53,"volume":56879,"rsi_14":37.2,"sma_20":31.24,"sma_60":31.36,"sma_120":31.7},{"date":"2026-05-27","open":30.54,"high":30.58,"low":30.47,"close":30.51,"volume":49491,"rsi_14":36.21,"sma_20":31.22,"sma_60":31.34,"sma_120":31.69},{"date":"2026-05-28","open":30.52,"high":30.64,"low":30.51,"close":30.62,"volume":62323,"rsi_14":41.78,"sma_20":31.21,"sma_60":31.33,"sma_120":31.68},{"date":"2026-05-29","open":30.62,"high":30.63,"low":30.51,"close":30.53,"volume":27742,"rsi_14":33.56,"sma_20":31.19,"sma_60":31.31,"sma_120":31.67},{"date":"2026-06-01","open":30.53,"high":30.55,"low":30.46,"close":30.47,"volume":87952,"rsi_14":30.24,"sma_20":31.16,"sma_60":31.29,"sma_120":31.7},{"date":"2026-06-02","open":30.57,"high":30.57,"low":30.39,"close":30.41,"volume":64401,"rsi_14":31.49,"sma_20":31.14,"sma_60":31.28,"sma_120":31.65},{"date":"2026-06-03","open":30.39,"high":30.43,"low":30.29,"close":30.33,"volume":50042,"rsi_14":29.4,"sma_20":31.11,"sma_60":31.26,"sma_120":31.64},{"date":"2026-06-04","open":30.42,"high":30.44,"low":30.34,"close":30.35,"volume":52700,"rsi_14":30.39,"sma_20":31.07,"sma_60":31.24,"sma_120":31.63},{"date":"2026-06-05","open":30.33,"high":30.34,"low":30.21,"close":30.21,"volume":125409,"rsi_14":33.64,"sma_20":31.03,"sma_60":31.22,"sma_120":31.62},{"date":"2026-06-08","open":30.3,"high":30.31,"low":30.15,"close":30.21,"volume":83702,"rsi_14":33.73,"sma_20":30.98,"sma_60":31.2,"sma_120":31.61},{"date":"2026-06-09","open":30.29,"high":30.29,"low":30.08,"close":30.18,"volume":70056,"rsi_14":36.78,"sma_20":30.94,"sma_60":31.19,"sma_120":31.6},{"date":"2026-06-10","open":30.14,"high":30.23,"low":30.11,"close":30.2,"volume":91508,"rsi_14":30.19,"sma_20":30.9,"sma_60":31.17,"sma_120":31.63},{"date":"2026-06-11","open":30.26,"high":30.34,"low":30.2,"close":30.34,"volume":57764,"rsi_14":40.85,"sma_20":30.87,"sma_60":31.16,"sma_120":31.57},{"date":"2026-06-12","open":30.25,"high":30.36,"low":30.25,"close":30.36,"volume":30841,"rsi_14":38.53,"sma_20":30.84,"sma_60":31.14,"sma_120":31.56},{"date":"2026-06-15","open":30.38,"high":30.49,"low":30.38,"close":30.49,"volume":54346,"rsi_14":40.18,"sma_20":30.83,"sma_60":31.13,"sma_120":31.6},{"date":"2026-06-16","open":30.39,"high":30.49,"low":30.38,"close":30.43,"volume":126123,"rsi_14":37.82,"sma_20":30.82,"sma_60":31.13,"sma_120":31.54},{"date":"2026-06-17","open":30.5,"high":30.5,"low":30.35,"close":30.41,"volume":59445,"rsi_14":30.56,"sma_20":30.81,"sma_60":31.12,"sma_120":31.53},{"date":"2026-06-18","open":30.43,"high":30.52,"low":30.43,"close":30.51,"volume":66322,"rsi_14":40.57,"sma_20":30.81,"sma_60":31.12,"sma_120":31.53},{"date":"2026-06-22","open":30.4,"high":30.43,"low":30.14,"close":30.14,"volume":132014,"rsi_14":37.39,"sma_20":30.79,"sma_60":31.11,"sma_120":31.52},{"date":"2026-06-23","open":30.11,"high":30.21,"low":30.11,"close":30.15,"volume":91437,"rsi_14":39.13,"sma_20":30.77,"sma_60":31.1,"sma_120":31.5},{"date":"2026-06-24","open":30.25,"high":30.29,"low":30.12,"close":30.18,"volume":78103,"rsi_14":42.06,"sma_20":30.74,"sma_60":31.09,"sma_120":31.49},{"date":"2026-06-25","open":30.19,"high":30.21,"low":30.02,"close":30.06,"volume":141942,"rsi_14":37.81,"sma_20":30.71,"sma_60":31.09,"sma_120":31.48},{"date":"2026-06-26","open":30.06,"high":30.12,"low":29.99,"close":30.12,"volume":98560,"rsi_14":44.44,"sma_20":30.67,"sma_60":31.08,"sma_120":31.47},{"date":"2026-06-29","open":30.14,"high":30.28,"low":30.01,"close":30.24,"volume":146479,"rsi_14":51.81,"sma_20":30.65,"sma_60":31.08,"sma_120":31.46},{"date":"2026-06-30","open":30.25,"high":30.31,"low":30.13,"close":30.17,"volume":58592,"rsi_14":48.84,"sma_20":30.63,"sma_60":31.07,"sma_120":31.44},{"date":"2026-07-01","open":30.19,"high":30.4,"low":30.19,"close":30.32,"volume":145804,"rsi_14":47.66,"sma_20":30.62,"sma_60":31.06,"sma_120":31.43},{"date":"2026-07-02","open":30.27,"high":30.36,"low":30.26,"close":30.35,"volume":102590,"rsi_14":41.27,"sma_20":30.61,"sma_60":31.06,"sma_120":31.42},{"date":"2026-07-06","open":30.35,"high":30.5,"low":30.31,"close":30.5,"volume":91073,"rsi_14":45.11,"sma_20":30.61,"sma_60":31.05,"sma_120":31.41},{"date":"2026-07-07","open":30.5,"high":30.5,"low":30.29,"close":30.3,"volume":89343,"rsi_14":37.37,"sma_20":30.61,"sma_60":31.04,"sma_120":31.4},{"date":"2026-07-08","open":30.28,"high":30.31,"low":30.17,"close":30.26,"volume":87506,"rsi_14":36.82,"sma_20":30.6,"sma_60":31.02,"sma_120":31.39},{"date":"2026-07-09","open":30.22,"high":30.3,"low":30.22,"close":30.3,"volume":119163,"rsi_14":38.11,"sma_20":30.6,"sma_60":31.0,"sma_120":31.38},{"date":"2026-07-10","open":30.27,"high":30.35,"low":30.18,"close":30.22,"volume":84189,"rsi_14":32.67,"sma_20":30.59,"sma_60":30.99,"sma_120":31.37},{"date":"2026-07-13","open":30.21,"high":30.22,"low":30.15,"close":30.21,"volume":97943,"rsi_14":44.48,"sma_20":30.57,"sma_60":30.96,"sma_120":31.35},{"date":"2026-07-14","open":30.28,"high":30.29,"low":30.23,"close":30.23,"volume":66013,"rsi_14":45.03,"sma_20":30.56,"sma_60":30.95,"sma_120":31.34},{"date":"2026-07-15","open":30.26,"high":30.35,"low":30.26,"close":30.34,"volume":180263,"rsi_14":49.08,"sma_20":30.54,"sma_60":30.93,"sma_120":31.33},{"date":"2026-07-16","open":30.34,"high":30.34,"low":30.26,"close":30.28,"volume":95570,"rsi_14":52.46,"sma_20":30.53,"sma_60":30.91,"sma_120":31.32},{"date":"2026-07-17","open":30.25,"high":30.3,"low":30.25,"close":30.27,"volume":98817,"rsi_14":48.46,"sma_20":30.51,"sma_60":30.9,"sma_120":31.31},{"date":"2026-07-20","open":30.26,"high":30.36,"low":30.26,"close":30.35,"volume":96271,"rsi_14":44.48,"sma_20":30.49,"sma_60":30.88,"sma_120":31.3},{"date":"2026-07-21","open":30.33,"high":30.35,"low":30.2,"close":30.21,"volume":104344,"rsi_14":43.48,"sma_20":30.49,"sma_60":30.86,"sma_120":31.29},{"date":"2026-07-22","open":30.14,"high":30.22,"low":30.14,"close":30.16,"volume":53189,"rsi_14":41.92,"sma_20":30.48,"sma_60":30.84,"sma_120":31.27},{"date":"2026-07-23","open":30.11,"high":30.19,"low":29.98,"close":30.01,"volume":262850,"rsi_14":34.79,"sma_20":30.46,"sma_60":30.81,"sma_120":31.26},{"date":"2026-07-24","open":30.07,"high":30.07,"low":29.97,"close":30.02,"volume":80656,"rsi_14":26.01,"sma_20":30.45,"sma_60":30.79,"sma_120":31.24},{"date":"2026-07-27","open":30.07,"high":30.14,"low":30.01,"close":30.08,"volume":119533,"rsi_14":35.72,"sma_20":30.44,"sma_60":30.77,"sma_120":31.22},{"date":"2026-07-28","open":30.16,"high":30.16,"low":30.04,"close":30.1,"volume":67976,"rsi_14":39.03,"sma_20":30.42,"sma_60":30.75,"sma_120":31.21},{"date":"2026-07-29","open":30.05,"high":30.08,"low":29.98,"close":29.99,"volume":77952,"rsi_14":32.62,"sma_20":30.4,"sma_60":30.73,"sma_120":31.19},{"date":"2026-07-30","open":30.09,"high":30.09,"low":29.99,"close":30.07,"volume":173935,"rsi_14":42.39,"sma_20":30.39,"sma_60":30.72,"sma_120":31.17},{"date":"2026-07-31","open":30.04,"high":30.14,"low":30.03,"close":30.1,"volume":92391,"rsi_14":43.48,"sma_20":30.38,"sma_60":30.7,"sma_120":31.16},{"date":"2026-08-03","open":30.12,"high":30.19,"low":30.12,"close":30.16,"volume":148554,"rsi_14":36.91,"sma_20":30.35,"sma_60":30.68,"sma_120":31.14},{"date":"2026-08-04","open":30.21,"high":30.21,"low":30.11,"close":30.13,"volume":83332,"rsi_14":29.47,"sma_20":30.34,"sma_60":30.66,"sma_120":31.13},{"date":"2026-08-05","open":30.11,"high":30.14,"low":30.03,"close":30.04,"volume":187902,"rsi_14":28.72,"sma_20":30.32,"sma_60":30.63,"sma_120":31.11},{"date":"2026-08-06","open":30.09,"high":30.17,"low":29.9,"close":29.9,"volume":87972},{"date":"2026-08-07","open":30.0,"high":30.0,"low":29.92,"close":29.97,"volume":88861,"rsi_14":24.55,"sma_20":30.27,"sma_60":30.59,"sma_120":31.07},{"date":"2026-08-10","open":29.99,"high":29.99,"low":29.79,"close":29.82,"volume":94978,"rsi_14":23.68,"sma_20":30.24,"sma_60":30.56,"sma_120":31.05},{"date":"2026-08-11","open":29.83,"high":29.86,"low":29.78,"close":29.83,"volume":212445,"rsi_14":26.17,"sma_20":30.21,"sma_60":30.54,"sma_120":31.03},{"date":"2026-08-12","open":29.83,"high":29.88,"low":29.8,"close":29.81,"volume":301767,"rsi_14":29.79,"sma_20":30.17,"sma_60":30.52,"sma_120":31.01},{"date":"2026-08-13","open":29.89,"high":29.95,"low":29.86,"close":29.91,"volume":105807},{"date":"2026-08-14","open":29.83,"high":29.9,"low":29.83,"close":29.84,"volume":51870,"rsi_14":29.61,"sma_20":30.11,"sma_60":30.48,"sma_120":30.96},{"date":"2026-08-17","open":29.8,"high":29.84,"low":29.68,"close":29.69,"volume":76438},{"date":"2026-08-18","open":29.65,"high":29.77,"low":29.53,"close":29.53,"volume":165853,"rsi_14":24.26,"sma_20":30.03,"sma_60":30.44,"sma_120":30.92},{"date":"2026-08-19","open":29.66,"high":29.82,"low":29.66,"close":29.82,"volume":95293,"rsi_14":34.4,"sma_20":30.0,"sma_60":30.42,"sma_120":30.9},{"date":"2026-08-20","open":29.76,"high":29.76,"low":29.66,"close":29.72,"volume":188953,"rsi_14":31.21,"sma_20":29.98,"sma_60":30.39,"sma_120":30.88},{"date":"2026-08-21","open":29.7,"high":29.71,"low":29.59,"close":29.59,"volume":245353,"rsi_14":31.0,"sma_20":29.95,"sma_60":30.37,"sma_120":30.86},{"date":"2026-08-24","open":29.6,"high":29.76,"low":29.59,"close":29.75,"volume":151202,"rsi_14":38.53,"sma_20":29.92,"sma_60":30.35,"sma_120":30.84},{"date":"2026-08-25","open":29.8,"high":29.92,"low":29.8,"close":29.88,"volume":96262,"rsi_14":46.49,"sma_20":29.91,"sma_60":30.33,"sma_120":30.82},{"date":"2026-08-26","open":29.88,"high":29.93,"low":29.81,"close":29.82,"volume":56914},{"date":"2026-08-27","open":29.88,"high":29.88,"low":29.8,"close":29.84,"volume":104537,"rsi_14":45.78,"sma_20":29.87,"sma_60":30.29,"sma_120":30.78},{"date":"2026-08-28","open":29.81,"high":29.88,"low":29.75,"close":29.75,"volume":70233,"rsi_14":47.64,"sma_20":29.84,"sma_60":30.28,"sma_120":30.77},{"date":"2026-08-31","open":29.69,"high":29.74,"low":29.57,"close":29.63,"volume":82506,"rsi_14":43.17,"sma_20":29.81,"sma_60":30.26,"sma_120":30.75},{"date":"2026-09-01","open":29.5,"high":29.51,"low":29.33,"close":29.4,"volume":132482,"rsi_14":37.77,"sma_20":29.77,"sma_60":30.24,"sma_120":30.73},{"date":"2026-09-02","open":29.4,"high":29.41,"low":29.34,"close":29.41,"volume":135177,"rsi_14":35.38,"sma_20":29.74,"sma_60":30.22,"sma_120":30.71},{"date":"2026-09-03","open":29.43,"high":29.51,"low":29.34,"close":29.38,"volume":108560,"rsi_14":36.31,"sma_20":29.72,"sma_60":30.2,"sma_120":30.69},{"date":"2026-09-04","open":29.37,"high":29.41,"low":29.32,"close":29.35,"volume":76734,"rsi_14":38.85,"sma_20":29.69,"sma_60":30.18,"sma_120":30.68},{"date":"2026-09-08","open":29.35,"high":29.41,"low":29.32,"close":29.35,"volume":77803,"rsi_14":43.58,"sma_20":29.66,"sma_60":30.16,"sma_120":30.66},{"date":"2026-09-09","open":29.32,"high":29.44,"low":29.18,"close":29.22,"volume":119227,"rsi_14":25.83,"sma_20":29.63,"sma_60":30.13,"sma_120":30.64},{"date":"2026-09-10","open":29.16,"high":29.16,"low":28.99,"close":29.03,"volume":85080},{"date":"2026-09-11","open":29.11,"high":29.17,"low":29.07,"close":29.07,"volume":70287,"rsi_14":29.05,"sma_20":29.55,"sma_60":30.07,"sma_120":30.6},{"date":"2026-09-14","open":29.01,"high":29.14,"low":29.0,"close":29.01,"volume":94985,"rsi_14":17.58,"sma_20":29.51,"sma_60":30.05,"sma_120":30.58},{"date":"2026-09-15","open":28.91,"high":29.01,"low":28.78,"close":28.93,"volume":261720,"rsi_14":6.47,"sma_20":29.47,"sma_60":30.01,"sma_120":30.57},{"date":"2026-09-16","open":28.96,"high":29.21,"low":28.95,"close":29.11,"volume":175278},{"date":"2026-09-17","open":29.28,"high":29.28,"low":29.19,"close":29.26,"volume":145045,"rsi_14":28.38,"sma_20":29.42,"sma_60":29.97,"sma_120":30.53},{"date":"2026-09-18","open":29.19,"high":29.19,"low":29.12,"close":29.15,"volume":94832,"rsi_14":27.96,"sma_20":29.4,"sma_60":29.95,"sma_120":30.52},{"date":"2026-09-21","open":29.17,"high":29.29,"low":29.15,"close":29.22,"volume":333384},{"date":"2026-09-22","open":29.18,"high":29.29,"low":29.03,"close":29.11,"volume":165897,"rsi_14":37.83,"sma_20":29.35,"sma_60":29.9,"sma_120":30.49},{"date":"2026-09-23","open":29.1,"high":29.1,"low":28.8,"close":28.88,"volume":136210},{"date":"2026-09-24","open":28.88,"high":28.9,"low":28.77,"close":28.8,"volume":144218,"rsi_14":29.95,"sma_20":29.24,"sma_60":29.85,"sma_120":30.46},{"date":"2026-09-25","open":28.81,"high":28.82,"low":28.66,"close":28.77,"volume":96544,"rsi_14":30.17,"sma_20":29.19,"sma_60":29.82,"sma_120":30.44},{"date":"2026-09-28","open":28.52,"high":28.52,"low":28.38,"close":28.38,"volume":168231,"rsi_14":26.35,"sma_20":29.13,"sma_60":29.78,"sma_120":30.42},{"date":"2026-09-29","open":28.39,"high":28.41,"low":28.16,"close":28.26,"volume":144137,"rsi_14":26.51,"sma_20":29.07,"sma_60":29.75,"sma_120":30.4},{"date":"2026-09-30","open":28.33,"high":28.33,"low":28.06,"close":28.18,"volume":198651,"rsi_14":28.03,"sma_20":29.02,"sma_60":29.71,"sma_120":30.37},{"date":"2026-10-01","open":28.13,"high":28.44,"low":28.0,"close":28.43,"volume":355153},{"date":"2026-10-02","open":28.45,"high":28.63,"low":28.29,"close":28.36,"volume":167761,"rsi_14":30.06,"sma_20":28.92,"sma_60":29.64,"sma_120":30.32},{"date":"2026-10-05","open":28.35,"high":28.35,"low":28.17,"close":28.27,"volume":175623,"rsi_14":29.61,"sma_20":28.86,"sma_60":29.61,"sma_120":30.3},{"date":"2026-10-06","open":28.32,"high":28.38,"low":28.18,"close":28.19,"volume":306528,"rsi_14":20.13,"sma_20":28.81,"sma_60":29.57,"sma_120":30.27},{"date":"2026-10-07","open":28.14,"high":28.16,"low":27.92,"close":28.04,"volume":252177,"rsi_14":10.32,"sma_20":28.75,"sma_60":29.53,"sma_120":30.24},{"date":"2026-10-08","open":27.99,"high":28.16,"low":27.92,"close":28.13,"volume":243285,"rsi_14":16.99,"sma_20":28.7,"sma_60":29.49,"sma_120":30.21},{"date":"2026-10-09","open":28.15,"high":28.16,"low":28.01,"close":28.09,"volume":214398,"rsi_14":12.12,"sma_20":28.65,"sma_60":29.45,"sma_120":30.18},{"date":"2026-10-12","open":28.02,"high":28.06,"low":27.91,"close":27.91,"volume":92569,"rsi_14":11.5,"sma_20":28.6,"sma_60":29.41,"sma_120":30.15},{"date":"2026-10-13","open":27.91,"high":28.23,"low":27.87,"close":28.19,"volume":153766,"rsi_14":28.7,"sma_20":28.56,"sma_60":29.37,"sma_120":30.12},{"date":"2026-10-14","open":28.13,"high":28.13,"low":27.87,"close":28.01,"volume":122902,"rsi_14":26.8,"sma_20":28.51,"sma_60":29.33,"sma_120":30.09},{"date":"2026-10-15","open":28.12,"high":28.41,"low":28.12,"close":28.36,"volume":340172,"rsi_14":39.8,"sma_20":28.46,"sma_60":29.3,"sma_120":30.07},{"date":"2026-10-16","open":28.24,"high":28.51,"low":28.15,"close":28.19,"volume":671939,"rsi_14":41.58,"sma_20":28.41,"sma_60":29.26,"sma_120":30.04},{"date":"2026-10-19","open":28.17,"high":28.27,"low":28.09,"close":28.19,"volume":289938,"rsi_14":42.01,"sma_20":28.36,"sma_60":29.23,"sma_120":30.01},{"date":"2026-10-20","open":28.18,"high":28.26,"low":28.01,"close":28.1,"volume":306868,"rsi_14":43.01,"sma_20":28.31,"sma_60":29.19,"sma_120":29.98},{"date":"2026-10-21","open":28.09,"high":28.13,"low":27.89,"close":27.93,"volume":190610,"rsi_14":37.76,"sma_20":28.26,"sma_60":29.15,"sma_120":29.95},{"date":"2026-10-22","open":28.03,"high":28.11,"low":27.95,"close":28.04,"volume":128554,"rsi_14":41.81,"sma_20":28.22,"sma_60":29.12,"sma_120":29.93},{"date":"2026-10-23","open":28.04,"high":28.04,"low":28.01,"close":28.01,"volume":0,"rsi_14":41.81,"sma_20":28.22,"sma_60":29.12,"sma_120":29.93}],"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":"State Street SPDR ICE Preferred Securities ETF","phase":"above-fold","symbol_resolved":true}