{"status":"ok","report":{"price_analysis":{"current":39.8,"change_1d":-0.1,"change_7d":-0.5,"change_30d":-1.9,"high_30d":40.73,"low_30d":39.73,"position_in_range":7.0,"support":39.83,"resistance":40.63},"summary":"State Street Blackstone Senior Loan ETF(SRLN)은(는) Bank Loan를 추종하는 ETF입니다, 순자산 $5.28B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.16)가 시그널선(-0.13)을 하회합니다(데드크로스). 현재가가 SMA20(40)과 SMA60(40) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 40~41 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.433526011560716,"macd":-0.16225077599298032,"macd_signal":-0.13227213825121653,"sma_20":40.14274999999999,"sma_60":40.41741666666667,"bb_upper":40.510356787206106,"bb_lower":39.77514321279388,"atr_14":0.131885714285715},"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":"D","percentile":34,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.4,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.9,"unit":"%","percentile":46,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":6.752,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.75,"summary":"배당수익률 6.75%","metrics":[{"name":"배당수익률","value":6.75,"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":"2026-10-25T01:03:03.838835+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Bank Loan","issuer":"State Street Investment Management","category":"Bank Loan","expense_ratio":0.7,"aum":5281458700.0,"aum_display":"$5.28B","dividend_yield":7.5,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":39.8,"change_pct":-0.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-25","close":47.35},{"date":"2016-10-26","close":47.31},{"date":"2016-10-27","close":47.29},{"date":"2016-10-28","close":47.29},{"date":"2016-10-31","close":47.31},{"date":"2016-11-01","close":47.17},{"date":"2016-11-02","close":47.1},{"date":"2016-11-03","close":47.06},{"date":"2016-11-04","close":47.06},{"date":"2016-11-07","close":47.12},{"date":"2016-11-08","close":47.08},{"date":"2016-11-09","close":47.06},{"date":"2016-11-10","close":46.97},{"date":"2016-11-11","close":46.98},{"date":"2016-11-14","close":47.05},{"date":"2016-11-15","close":47.15},{"date":"2016-11-16","close":47.08},{"date":"2016-11-17","close":47.08},{"date":"2016-11-18","close":47.1},{"date":"2016-11-21","close":47.16},{"date":"2016-11-22","close":47.23},{"date":"2016-11-23","close":47.21},{"date":"2016-11-25","close":47.17},{"date":"2016-11-28","close":47.22},{"date":"2016-11-29","close":47.24},{"date":"2016-11-30","close":47.24},{"date":"2016-12-01","close":47.19},{"date":"2016-12-02","close":47.23},{"date":"2016-12-05","close":47.23},{"date":"2016-12-06","close":47.33},{"date":"2016-12-07","close":47.39},{"date":"2016-12-08","close":47.39},{"date":"2016-12-09","close":47.43},{"date":"2016-12-12","close":47.45},{"date":"2016-12-13","close":47.47},{"date":"2016-12-14","close":47.49},{"date":"2016-12-15","close":47.51},{"date":"2016-12-16","close":47.5},{"date":"2016-12-19","close":47.55},{"date":"2016-12-20","close":47.5501},{"date":"2016-12-21","close":47.57},{"date":"2016-12-22","close":47.6},{"date":"2016-12-23","close":47.6},{"date":"2016-12-27","close":47.63},{"date":"2016-12-28","close":47.47},{"date":"2016-12-29","close":47.45},{"date":"2016-12-30","close":47.49},{"date":"2017-01-03","close":47.5},{"date":"2017-01-04","close":47.53},{"date":"2017-01-05","close":47.56},{"date":"2017-01-06","close":47.55},{"date":"2017-01-09","close":47.57},{"date":"2017-01-10","close":47.55},{"date":"2017-01-11","close":47.56},{"date":"2017-01-12","close":47.54},{"date":"2017-01-13","close":47.56},{"date":"2017-01-17","close":47.56},{"date":"2017-01-18","close":47.55},{"date":"2017-01-19","close":47.54},{"date":"2017-01-20","close":47.54},{"date":"2017-01-23","close":47.58},{"date":"2017-01-24","close":47.56},{"date":"2017-01-25","close":47.54},{"date":"2017-01-26","close":47.56},{"date":"2017-01-27","close":47.58},{"date":"2017-01-30","close":47.58},{"date":"2017-01-31","close":47.51},{"date":"2017-02-01","close":47.34},{"date":"2017-02-02","close":47.33},{"date":"2017-02-03","close":47.35},{"date":"2017-02-06","close":47.37},{"date":"2017-02-07","close":47.32},{"date":"2017-02-08","close":47.33},{"date":"2017-02-09","close":47.36},{"date":"2017-02-10","close":47.37},{"date":"2017-02-13","close":47.37},{"date":"2017-02-14","close":47.4},{"date":"2017-02-15","close":47.42},{"date":"2017-02-16","close":47.43},{"date":"2017-02-17","close":47.44},{"date":"2017-02-21","close":47.47},{"date":"2017-02-22","close":47.5},{"date":"2017-02-23","close":47.52},{"date":"2017-02-24","close":47.54},{"date":"2017-02-27","close":47.59},{"date":"2017-02-28","close":47.61},{"date":"2017-03-01","close":47.5},{"date":"2017-03-02","close":47.52},{"date":"2017-03-03","close":47.54},{"date":"2017-03-06","close":47.55},{"date":"2017-03-07","close":47.49},{"date":"2017-03-08","close":47.53},{"date":"2017-03-09","close":47.51},{"date":"2017-03-10","close":47.48},{"date":"2017-03-13","close":47.5},{"date":"2017-03-14","close":47.52},{"date":"2017-03-15","close":47.48},{"date":"2017-03-16","close":47.45},{"date":"2017-03-17","close":47.49},{"date":"2017-03-20","close":47.529},{"date":"2017-03-21","close":47.46},{"date":"2017-03-22","close":47.45},{"date":"2017-03-23","close":47.41},{"date":"2017-03-24","close":47.4},{"date":"2017-03-27","close":47.4},{"date":"2017-03-28","close":47.41},{"date":"2017-03-29","close":47.37},{"date":"2017-03-30","close":47.51},{"date":"2017-03-31","close":47.54},{"date":"2017-04-03","close":47.38},{"date":"2017-04-04","close":47.39},{"date":"2017-04-05","close":47.41},{"date":"2017-04-06","close":47.43},{"date":"2017-04-07","close":47.43},{"date":"2017-04-10","close":47.46},{"date":"2017-04-11","close":47.46},{"date":"2017-04-12","close":47.45},{"date":"2017-04-13","close":47.44},{"date":"2017-04-17","close":47.486},{"date":"2017-04-18","close":47.47},{"date":"2017-04-19","close":47.45},{"date":"2017-04-20","close":47.49},{"date":"2017-04-21","close":47.49},{"date":"2017-04-24","close":47.52},{"date":"2017-04-25","close":47.53},{"date":"2017-04-26","close":47.52},{"date":"2017-04-27","close":47.53},{"date":"2017-04-28","close":47.53},{"date":"2017-05-01","close":47.38},{"date":"2017-05-02","close":47.37},{"date":"2017-05-03","close":47.36},{"date":"2017-05-04","close":47.4},{"date":"2017-05-05","close":47.41},{"date":"2017-05-08","close":47.43},{"date":"2017-05-09","close":47.41},{"date":"2017-05-10","close":47.45},{"date":"2017-05-11","close":47.47},{"date":"2017-05-12","close":47.48},{"date":"2017-05-15","close":47.5},{"date":"2017-05-16","close":47.5},{"date":"2017-05-17","close":47.5},{"date":"2017-05-18","close":47.5},{"date":"2017-05-19","close":47.49},{"date":"2017-05-22","close":47.52},{"date":"2017-05-23","close":47.54},{"date":"2017-05-24","close":47.54},{"date":"2017-05-25","close":47.53},{"date":"2017-05-26","close":47.57},{"date":"2017-05-30","close":47.59},{"date":"2017-05-31","close":47.59},{"date":"2017-06-01","close":47.44},{"date":"2017-06-02","close":47.46},{"date":"2017-06-05","close":47.44},{"date":"2017-06-06","close":47.46},{"date":"2017-06-07","close":47.445},{"date":"2017-06-08","close":47.46},{"date":"2017-06-09","close":47.47},{"date":"2017-06-12","close":47.48},{"date":"2017-06-13","close":47.48},{"date":"2017-06-14","close":47.49},{"date":"2017-06-15","close":47.43},{"date":"2017-06-16","close":47.45},{"date":"2017-06-19","close":47.46},{"date":"2017-06-20","close":47.41},{"date":"2017-06-21","close":47.32},{"date":"2017-06-22","close":47.37},{"date":"2017-06-23","close":47.39},{"date":"2017-06-26","close":47.41},{"date":"2017-06-27","close":47.43},{"date":"2017-06-28","close":47.45},{"date":"2017-06-29","close":47.34},{"date":"2017-06-30","close":47.43},{"date":"2017-07-03","close":47.3},{"date":"2017-07-05","close":47.26},{"date":"2017-07-06","close":47.32},{"date":"2017-07-07","close":47.32},{"date":"2017-07-10","close":47.31},{"date":"2017-07-11","close":47.38},{"date":"2017-07-12","close":47.33},{"date":"2017-07-13","close":47.37},{"date":"2017-07-14","close":47.38},{"date":"2017-07-17","close":47.37},{"date":"2017-07-18","close":47.4},{"date":"2017-07-19","close":47.43},{"date":"2017-07-20","close":47.49},{"date":"2017-07-21","close":47.54},{"date":"2017-07-24","close":47.57},{"date":"2017-07-25","close":47.58},{"date":"2017-07-26","close":47.58},{"date":"2017-07-27","close":47.61},{"date":"2017-07-28","close":47.6},{"date":"2017-07-31","close":47.59},{"date":"2017-08-01","close":47.44},{"date":"2017-08-02","close":47.47},{"date":"2017-08-03","close":47.49},{"date":"2017-08-04","close":47.45},{"date":"2017-08-07","close":47.48},{"date":"2017-08-08","close":47.45},{"date":"2017-08-09","close":47.45},{"date":"2017-08-10","close":47.37},{"date":"2017-08-11","close":47.38},{"date":"2017-08-14","close":47.39},{"date":"2017-08-15","close":47.32},{"date":"2017-08-16","close":47.35},{"date":"2017-08-17","close":47.31},{"date":"2017-08-18","close":47.34},{"date":"2017-08-21","close":47.3},{"date":"2017-08-22","close":47.32},{"date":"2017-08-23","close":47.28},{"date":"2017-08-24","close":47.3},{"date":"2017-08-25","close":47.32},{"date":"2017-08-28","close":47.33},{"date":"2017-08-29","close":47.34},{"date":"2017-08-30","close":47.36},{"date":"2017-08-31","close":47.4},{"date":"2017-09-01","close":47.2},{"date":"2017-09-05","close":47.23},{"date":"2017-09-06","close":47.22},{"date":"2017-09-07","close":47.22},{"date":"2017-09-08","close":47.22},{"date":"2017-09-11","close":47.24},{"date":"2017-09-12","close":47.27},{"date":"2017-09-13","close":47.26},{"date":"2017-09-14","close":47.25},{"date":"2017-09-15","close":47.29},{"date":"2017-09-18","close":47.32},{"date":"2017-09-19","close":47.32},{"date":"2017-09-20","close":47.33},{"date":"2017-09-21","close":47.31},{"date":"2017-09-22","close":47.34},{"date":"2017-09-25","close":47.32},{"date":"2017-09-26","close":47.39},{"date":"2017-09-27","close":47.39},{"date":"2017-09-28","close":47.39},{"date":"2017-09-29","close":47.42},{"date":"2017-10-02","close":47.27},{"date":"2017-10-03","close":47.265},{"date":"2017-10-04","close":47.29},{"date":"2017-10-05","close":47.33},{"date":"2017-10-06","close":47.35},{"date":"2017-10-09","close":47.37},{"date":"2017-10-10","close":47.35},{"date":"2017-10-11","close":47.39},{"date":"2017-10-12","close":47.39},{"date":"2017-10-13","close":47.42},{"date":"2017-10-16","close":47.42},{"date":"2017-10-17","close":47.43},{"date":"2017-10-18","close":47.48},{"date":"2017-10-19","close":47.48},{"date":"2017-10-20","close":47.51},{"date":"2017-10-23","close":47.49},{"date":"2017-10-24","close":47.54},{"date":"2017-10-25","close":47.54},{"date":"2017-10-26","close":47.53},{"date":"2017-10-27","close":47.53},{"date":"2017-10-30","close":47.53},{"date":"2017-10-31","close":47.53},{"date":"2017-11-01","close":47.37},{"date":"2017-11-02","close":47.35},{"date":"2017-11-03","close":47.36},{"date":"2017-11-06","close":47.36},{"date":"2017-11-07","close":47.35},{"date":"2017-11-08","close":47.31},{"date":"2017-11-09","close":47.28},{"date":"2017-11-10","close":47.2},{"date":"2017-11-13","close":47.27},{"date":"2017-11-14","close":47.23},{"date":"2017-11-15","close":47.18},{"date":"2017-11-16","close":47.23},{"date":"2017-11-17","close":47.25},{"date":"2017-11-20","close":47.28},{"date":"2017-11-21","close":47.25},{"date":"2017-11-22","close":47.31},{"date":"2017-11-24","close":47.34},{"date":"2017-11-27","close":47.35},{"date":"2017-11-28","close":47.35},{"date":"2017-11-29","close":47.36},{"date":"2017-11-30","close":47.36},{"date":"2017-12-01","close":47.21},{"date":"2017-12-04","close":47.25},{"date":"2017-12-05","close":47.21},{"date":"2017-12-06","close":47.27},{"date":"2017-12-07","close":47.29},{"date":"2017-12-08","close":47.3},{"date":"2017-12-11","close":47.24},{"date":"2017-12-12","close":47.28},{"date":"2017-12-13","close":47.22},{"date":"2017-12-14","close":47.2},{"date":"2017-12-15","close":47.24},{"date":"2017-12-18","close":47.26},{"date":"2017-12-19","close":47.1},{"date":"2017-12-20","close":47.16},{"date":"2017-12-21","close":47.14},{"date":"2017-12-22","close":47.17},{"date":"2017-12-26","close":47.19},{"date":"2017-12-27","close":47.17},{"date":"2017-12-28","close":47.15},{"date":"2017-12-29","close":47.18},{"date":"2018-01-02","close":27.6938},{"date":"2018-01-03","close":27.7172},{"date":"2018-01-04","close":27.7172},{"date":"2018-01-05","close":27.7465},{"date":"2018-01-08","close":27.7641},{"date":"2018-01-09","close":27.7231},{"date":"2018-01-10","close":27.7465},{"date":"2018-01-11","close":27.7231},{"date":"2018-01-12","close":27.7407},{"date":"2018-01-16","close":27.7524},{"date":"2018-01-17","close":27.7758},{"date":"2018-01-18","close":27.7992},{"date":"2018-01-19","close":27.8227},{"date":"2018-01-22","close":27.8344},{"date":"2018-01-23","close":27.8578},{"date":"2018-01-24","close":27.8637},{"date":"2018-01-25","close":27.8813},{"date":"2018-01-26","close":27.8872},{"date":"2018-01-29","close":27.8989},{"date":"2018-01-30","close":27.9047},{"date":"2018-01-31","close":27.9223},{"date":"2018-02-01","close":27.9311},{"date":"2018-02-02","close":27.9194},{"date":"2018-02-05","close":27.9429},{"date":"2018-02-06","close":27.937},{"date":"2018-02-07","close":27.8899},{"date":"2018-02-08","close":27.8488},{"date":"2018-02-09","close":27.8841},{"date":"2018-02-12","close":27.8547},{"date":"2018-02-13","close":27.8723},{"date":"2018-02-14","close":27.8664},{"date":"2018-02-15","close":27.8547},{"date":"2018-02-16","close":27.9017},{"date":"2018-02-20","close":27.8899},{"date":"2018-02-21","close":27.8723},{"date":"2018-02-22","close":27.8958},{"date":"2018-02-23","close":27.9017},{"date":"2018-02-26","close":27.9076},{"date":"2018-02-27","close":27.9253},{"date":"2018-02-28","close":27.9135},{"date":"2018-03-01","close":27.9164},{"date":"2018-03-02","close":27.9164},{"date":"2018-03-05","close":27.8869},{"date":"2018-03-06","close":27.8692},{"date":"2018-03-07","close":27.8692},{"date":"2018-03-08","close":27.881},{"date":"2018-03-09","close":27.9046},{"date":"2018-03-12","close":27.9341},{"date":"2018-03-13","close":27.94},{"date":"2018-03-14","close":27.94},{"date":"2018-03-15","close":27.9518},{"date":"2018-03-16","close":27.9695},{"date":"2018-03-19","close":27.9695},{"date":"2018-03-20","close":27.9518},{"date":"2018-03-21","close":27.9813},{"date":"2018-03-22","close":27.9577},{"date":"2018-03-23","close":27.9518},{"date":"2018-03-26","close":27.9577},{"date":"2018-03-27","close":27.9636},{"date":"2018-03-28","close":27.9695},{"date":"2018-03-29","close":27.9813},{"date":"2018-04-02","close":27.9902},{"date":"2018-04-03","close":28.008},{"date":"2018-04-04","close":28.0021},{"date":"2018-04-05","close":28.008},{"date":"2018-04-06","close":27.9962},{"date":"2018-04-09","close":28.0198},{"date":"2018-04-10","close":28.008},{"date":"2018-04-11","close":28.0021},{"date":"2018-04-12","close":28.0198},{"date":"2018-04-13","close":28.0317},{"date":"2018-04-16","close":28.0376},{"date":"2018-04-17","close":28.079},{"date":"2018-04-18","close":28.0731},{"date":"2018-04-19","close":28.0672},{"date":"2018-04-20","close":28.0731},{"date":"2018-04-23","close":28.0909},{"date":"2018-04-24","close":28.085},{"date":"2018-04-25","close":28.079},{"date":"2018-04-26","close":28.0731},{"date":"2018-04-27","close":28.079},{"date":"2018-04-30","close":28.0909},{"date":"2018-05-01","close":28.0879},{"date":"2018-05-02","close":28.0938},{"date":"2018-05-03","close":28.0879},{"date":"2018-05-04","close":28.0701},{"date":"2018-05-07","close":28.076},{"date":"2018-05-08","close":28.076},{"date":"2018-05-09","close":28.076},{"date":"2018-05-10","close":28.076},{"date":"2018-05-11","close":28.0938},{"date":"2018-05-14","close":28.0998},{"date":"2018-05-15","close":28.082},{"date":"2018-05-16","close":28.0938},{"date":"2018-05-17","close":28.0879},{"date":"2018-05-18","close":28.1057},{"date":"2018-05-21","close":28.1176},{"date":"2018-05-22","close":28.1176},{"date":"2018-05-23","close":28.1057},{"date":"2018-05-24","close":28.0938},{"date":"2018-05-25","close":28.0879},{"date":"2018-05-29","close":28.0998},{"date":"2018-05-30","close":28.1057},{"date":"2018-05-31","close":28.0938},{"date":"2018-06-01","close":28.1088},{"date":"2018-06-04","close":28.1207},{"date":"2018-06-05","close":28.1386},{"date":"2018-06-06","close":28.1446},{"date":"2018-06-07","close":28.1565},{"date":"2018-06-08","close":28.1565},{"date":"2018-06-11","close":28.1685},{"date":"2018-06-12","close":28.1685},{"date":"2018-06-13","close":28.1625},{"date":"2018-06-14","close":28.1744},{"date":"2018-06-15","close":28.1625},{"date":"2018-06-18","close":28.1565},{"date":"2018-06-19","close":28.1446},{"date":"2018-06-20","close":28.1326},{"date":"2018-06-21","close":28.1386},{"date":"2018-06-22","close":28.1386},{"date":"2018-06-25","close":28.1267},{"date":"2018-06-26","close":28.1446},{"date":"2018-06-27","close":28.1267},{"date":"2018-06-28","close":28.0968},{"date":"2018-06-29","close":28.0252},{"date":"2018-07-02","close":28.0312},{"date":"2018-07-03","close":28.0372},{"date":"2018-07-05","close":28.0911},{"date":"2018-07-06","close":28.1331},{"date":"2018-07-09","close":28.157},{"date":"2018-07-10","close":28.169},{"date":"2018-07-11","close":28.187},{"date":"2018-07-12","close":28.199},{"date":"2018-07-13","close":28.205},{"date":"2018-07-16","close":28.211},{"date":"2018-07-17","close":28.211},{"date":"2018-07-18","close":28.211},{"date":"2018-07-19","close":28.217},{"date":"2018-07-20","close":28.2409},{"date":"2018-07-23","close":28.2349},{"date":"2018-07-24","close":28.2469},{"date":"2018-07-25","close":28.2589},{"date":"2018-07-26","close":28.2649},{"date":"2018-07-27","close":28.2529},{"date":"2018-07-30","close":28.2829},{"date":"2018-07-31","close":28.3068},{"date":"2018-08-01","close":28.3068},{"date":"2018-08-02","close":28.2888},{"date":"2018-08-03","close":28.3128},{"date":"2018-08-06","close":28.3128},{"date":"2018-08-07","close":28.3008},{"date":"2018-08-08","close":28.3249},{"date":"2018-08-09","close":28.3008},{"date":"2018-08-10","close":28.3309},{"date":"2018-08-13","close":28.3489},{"date":"2018-08-14","close":28.367},{"date":"2018-08-15","close":28.361},{"date":"2018-08-16","close":28.367},{"date":"2018-08-17","close":28.373},{"date":"2018-08-20","close":28.385},{"date":"2018-08-21","close":28.379},{"date":"2018-08-22","close":28.385},{"date":"2018-08-23","close":28.373},{"date":"2018-08-24","close":28.3971},{"date":"2018-08-27","close":28.4151},{"date":"2018-08-28","close":28.4151},{"date":"2018-08-29","close":28.4151},{"date":"2018-08-30","close":28.4211},{"date":"2018-08-31","close":28.4271},{"date":"2018-09-04","close":28.4271},{"date":"2018-09-05","close":28.4392},{"date":"2018-09-06","close":28.4331},{"date":"2018-09-07","close":28.4271},{"date":"2018-09-10","close":28.4513},{"date":"2018-09-11","close":28.4875},{"date":"2018-09-12","close":28.4875},{"date":"2018-09-13","close":28.4875},{"date":"2018-09-14","close":28.4936},{"date":"2018-09-17","close":28.5177},{"date":"2018-09-18","close":28.5238},{"date":"2018-09-19","close":28.5177},{"date":"2018-09-20","close":28.5479},{"date":"2018-09-21","close":28.5539},{"date":"2018-09-24","close":28.566},{"date":"2018-09-25","close":28.5781},{"date":"2018-09-26","close":28.5962},{"date":"2018-09-27","close":28.6023},{"date":"2018-09-28","close":28.5962},{"date":"2018-10-01","close":28.6265},{"date":"2018-10-02","close":28.6265},{"date":"2018-10-03","close":28.6205},{"date":"2018-10-04","close":28.6023},{"date":"2018-10-05","close":28.6265},{"date":"2018-10-08","close":28.6326},{"date":"2018-10-09","close":28.6144},{"date":"2018-10-10","close":28.6326},{"date":"2018-10-11","close":28.6144},{"date":"2018-10-12","close":28.6205},{"date":"2018-10-15","close":28.6326},{"date":"2018-10-16","close":28.6386},{"date":"2018-10-17","close":28.6265},{"date":"2018-10-18","close":28.6083},{"date":"2018-10-19","close":28.6023},{"date":"2018-10-22","close":28.6144},{"date":"2018-10-23","close":28.6083},{"date":"2018-10-24","close":28.572},{"date":"2018-10-25","close":28.5538},{"date":"2018-10-26","close":28.5235},{"date":"2018-10-29","close":28.5235},{"date":"2018-10-30","close":28.5235},{"date":"2018-10-31","close":28.5113},{"date":"2018-11-01","close":28.5357},{"date":"2018-11-02","close":28.5296},{"date":"2018-11-05","close":28.5844},{"date":"2018-11-06","close":28.5661},{"date":"2018-11-07","close":28.6027},{"date":"2018-11-08","close":28.5783},{"date":"2018-11-09","close":28.5722},{"date":"2018-11-12","close":28.5722},{"date":"2018-11-13","close":28.56},{"date":"2018-11-14","close":28.5479},{"date":"2018-11-15","close":28.5052},{"date":"2018-11-16","close":28.4383},{"date":"2018-11-19","close":28.3713},{"date":"2018-11-20","close":28.3469},{"date":"2018-11-21","close":28.286},{"date":"2018-11-23","close":28.3469},{"date":"2018-11-26","close":28.3408},{"date":"2018-11-27","close":28.286},{"date":"2018-11-28","close":28.286},{"date":"2018-11-29","close":28.2616},{"date":"2018-11-30","close":28.2799},{"date":"2018-12-03","close":28.3166},{"date":"2018-12-04","close":28.2799},{"date":"2018-12-06","close":28.2493},{"date":"2018-12-07","close":28.072},{"date":"2018-12-10","close":28.0536},{"date":"2018-12-11","close":27.968},{"date":"2018-12-12","close":27.9069},{"date":"2018-12-13","close":27.9191},{"date":"2018-12-14","close":27.8702},{"date":"2018-12-17","close":27.809},{"date":"2018-12-18","close":27.754},{"date":"2018-12-19","close":27.6126},{"date":"2018-12-20","close":27.4959},{"date":"2018-12-21","close":27.3792},{"date":"2018-12-24","close":27.3177},{"date":"2018-12-26","close":27.5266},{"date":"2018-12-27","close":27.5143},{"date":"2018-12-28","close":27.4959},{"date":"2018-12-31","close":27.4652},{"date":"2019-01-02","close":27.4836},{"date":"2019-01-03","close":27.6188},{"date":"2019-01-04","close":27.8953},{"date":"2019-01-07","close":28.1042},{"date":"2019-01-08","close":28.2947},{"date":"2019-01-09","close":28.2824},{"date":"2019-01-10","close":28.1656},{"date":"2019-01-11","close":28.1963},{"date":"2019-01-14","close":28.1411},{"date":"2019-01-15","close":28.0858},{"date":"2019-01-16","close":28.0366},{"date":"2019-01-17","close":28.1103},{"date":"2019-01-18","close":28.1718},{"date":"2019-01-22","close":28.1288},{"date":"2019-01-23","close":28.1595},{"date":"2019-01-24","close":28.1656},{"date":"2019-01-25","close":28.1841},{"date":"2019-01-28","close":28.1472},{"date":"2019-01-29","close":28.1349},{"date":"2019-01-30","close":28.2271},{"date":"2019-01-31","close":28.1472},{"date":"2019-02-01","close":28.1657},{"date":"2019-02-04","close":28.2028},{"date":"2019-02-05","close":28.2398},{"date":"2019-02-06","close":28.3077},{"date":"2019-02-07","close":28.2521},{"date":"2019-02-08","close":28.2769},{"date":"2019-02-11","close":28.2521},{"date":"2019-02-12","close":28.283},{"date":"2019-02-13","close":28.2707},{"date":"2019-02-14","close":28.283},{"date":"2019-02-15","close":28.3818},{"date":"2019-02-19","close":28.4497},{"date":"2019-02-20","close":28.4868},{"date":"2019-02-21","close":28.5115},{"date":"2019-02-22","close":28.6287},{"date":"2019-02-25","close":28.6843},{"date":"2019-02-26","close":28.7399},{"date":"2019-02-27","close":28.7831},{"date":"2019-02-28","close":28.7646},{"date":"2019-03-01","close":28.7832},{"date":"2019-03-04","close":28.7646},{"date":"2019-03-05","close":28.7522},{"date":"2019-03-06","close":28.7026},{"date":"2019-03-07","close":28.6467},{"date":"2019-03-08","close":28.5661},{"date":"2019-03-11","close":28.5723},{"date":"2019-03-12","close":28.6033},{"date":"2019-03-13","close":28.6715},{"date":"2019-03-14","close":28.6591},{"date":"2019-03-15","close":28.6467},{"date":"2019-03-18","close":28.6529},{"date":"2019-03-19","close":28.6529},{"date":"2019-03-20","close":28.6715},{"date":"2019-03-21","close":28.6219},{"date":"2019-03-22","close":28.5103},{"date":"2019-03-25","close":28.5227},{"date":"2019-03-26","close":28.4792},{"date":"2019-03-27","close":28.4731},{"date":"2019-03-28","close":28.4544},{"date":"2019-03-29","close":28.5661},{"date":"2019-04-01","close":28.6658},{"date":"2019-04-02","close":28.6907},{"date":"2019-04-03","close":28.7094},{"date":"2019-04-04","close":28.778},{"date":"2019-04-05","close":28.8279},{"date":"2019-04-08","close":28.8653},{"date":"2019-04-09","close":28.8653},{"date":"2019-04-10","close":28.9214},{"date":"2019-04-11","close":28.9401},{"date":"2019-04-12","close":28.965},{"date":"2019-04-15","close":28.9962},{"date":"2019-04-16","close":28.9775},{"date":"2019-04-17","close":29.0211},{"date":"2019-04-18","close":29.046},{"date":"2019-04-22","close":29.071},{"date":"2019-04-23","close":29.1084},{"date":"2019-04-24","close":29.0834},{"date":"2019-04-25","close":29.1084},{"date":"2019-04-26","close":29.1395},{"date":"2019-04-29","close":29.1208},{"date":"2019-04-30","close":29.2019},{"date":"2019-05-01","close":29.2207},{"date":"2019-05-02","close":29.2207},{"date":"2019-05-03","close":29.2457},{"date":"2019-05-06","close":29.2144},{"date":"2019-05-07","close":29.158},{"date":"2019-05-08","close":29.133},{"date":"2019-05-09","close":29.0703},{"date":"2019-05-10","close":29.1079},{"date":"2019-05-13","close":29.0015},{"date":"2019-05-14","close":29.014},{"date":"2019-05-15","close":29.1017},{"date":"2019-05-16","close":29.133},{"date":"2019-05-17","close":29.133},{"date":"2019-05-20","close":29.0954},{"date":"2019-05-21","close":29.1643},{"date":"2019-05-22","close":29.1455},{"date":"2019-05-23","close":29.0954},{"date":"2019-05-24","close":29.0703},{"date":"2019-05-28","close":29.0766},{"date":"2019-05-29","close":29.0265},{"date":"2019-05-30","close":29.0077},{"date":"2019-05-31","close":28.9075},{"date":"2019-06-03","close":28.9138},{"date":"2019-06-04","close":28.983},{"date":"2019-06-05","close":28.939},{"date":"2019-06-06","close":28.9641},{"date":"2019-06-07","close":29.0145},{"date":"2019-06-10","close":29.0145},{"date":"2019-06-11","close":29.046},{"date":"2019-06-12","close":29.0397},{"date":"2019-06-13","close":29.0711},{"date":"2019-06-14","close":29.0585},{"date":"2019-06-17","close":29.0334},{"date":"2019-06-18","close":29.0397},{"date":"2019-06-19","close":29.0585},{"date":"2019-06-20","close":29.0711},{"date":"2019-06-21","close":29.0523},{"date":"2019-06-24","close":29.0648},{"date":"2019-06-25","close":29.0397},{"date":"2019-06-26","close":29.0523},{"date":"2019-06-27","close":29.1089},{"date":"2019-06-28","close":29.0837},{"date":"2019-07-01","close":29.1596},{"date":"2019-07-02","close":29.1533},{"date":"2019-07-03","close":29.1469},{"date":"2019-07-05","close":29.1533},{"date":"2019-07-08","close":29.1659},{"date":"2019-07-09","close":29.1343},{"date":"2019-07-10","close":29.1596},{"date":"2019-07-11","close":29.1849},{"date":"2019-07-12","close":29.1849},{"date":"2019-07-15","close":29.2291},{"date":"2019-07-16","close":29.1975},{"date":"2019-07-17","close":29.2671},{"date":"2019-07-18","close":29.2607},{"date":"2019-07-19","close":29.2291},{"date":"2019-07-22","close":29.2418},{"date":"2019-07-23","close":29.2291},{"date":"2019-07-24","close":29.2354},{"date":"2019-07-25","close":29.2418},{"date":"2019-07-26","close":29.3113},{"date":"2019-07-29","close":29.3745},{"date":"2019-07-30","close":29.3935},{"date":"2019-07-31","close":29.3809},{"date":"2019-08-01","close":29.419},{"date":"2019-08-02","close":29.3491},{"date":"2019-08-05","close":29.2602},{"date":"2019-08-06","close":29.2411},{"date":"2019-08-07","close":29.2157},{"date":"2019-08-08","close":29.2348},{"date":"2019-08-09","close":29.1712},{"date":"2019-08-12","close":29.1268},{"date":"2019-08-13","close":29.1395},{"date":"2019-08-14","close":29.1013},{"date":"2019-08-15","close":29.0632},{"date":"2019-08-16","close":29.0696},{"date":"2019-08-19","close":29.1204},{"date":"2019-08-20","close":29.1268},{"date":"2019-08-21","close":29.1649},{"date":"2019-08-22","close":29.1776},{"date":"2019-08-23","close":29.1204},{"date":"2019-08-26","close":29.1903},{"date":"2019-08-27","close":29.203},{"date":"2019-08-28","close":29.203},{"date":"2019-08-29","close":29.2348},{"date":"2019-08-30","close":29.203},{"date":"2019-09-03","close":29.1775},{"date":"2019-09-04","close":29.2541},{"date":"2019-09-05","close":29.2924},{"date":"2019-09-06","close":29.3243},{"date":"2019-09-09","close":29.3945},{"date":"2019-09-10","close":29.4456},{"date":"2019-09-11","close":29.503},{"date":"2019-09-12","close":29.5413},{"date":"2019-09-13","close":29.5541},{"date":"2019-09-16","close":29.5605},{"date":"2019-09-17","close":29.586},{"date":"2019-09-18","close":29.586},{"date":"2019-09-19","close":29.5668},{"date":"2019-09-20","close":29.5988},{"date":"2019-09-23","close":29.5924},{"date":"2019-09-24","close":29.5732},{"date":"2019-09-25","close":29.586},{"date":"2019-09-26","close":29.5732},{"date":"2019-09-27","close":29.5605},{"date":"2019-09-30","close":29.5668},{"date":"2019-10-01","close":29.5412},{"date":"2019-10-02","close":29.4642},{"date":"2019-10-03","close":29.4514},{"date":"2019-10-04","close":29.4514},{"date":"2019-10-07","close":29.4129},{"date":"2019-10-08","close":29.3808},{"date":"2019-10-09","close":29.3295},{"date":"2019-10-10","close":29.2718},{"date":"2019-10-11","close":29.3231},{"date":"2019-10-14","close":29.3231},{"date":"2019-10-15","close":29.3616},{"date":"2019-10-16","close":29.3039},{"date":"2019-10-17","close":29.3744},{"date":"2019-10-18","close":29.4065},{"date":"2019-10-21","close":29.4514},{"date":"2019-10-22","close":29.4835},{"date":"2019-10-23","close":29.4706},{"date":"2019-10-24","close":29.477},{"date":"2019-10-25","close":29.5027},{"date":"2019-10-28","close":29.4835},{"date":"2019-10-29","close":29.4706},{"date":"2019-10-30","close":29.4706},{"date":"2019-10-31","close":29.4193},{"date":"2019-11-01","close":29.5095},{"date":"2019-11-04","close":29.5095},{"date":"2019-11-05","close":29.5224},{"date":"2019-11-06","close":29.4902},{"date":"2019-11-07","close":29.5224},{"date":"2019-11-08","close":29.561},{"date":"2019-11-11","close":29.5546},{"date":"2019-11-12","close":29.5803},{"date":"2019-11-13","close":29.5932},{"date":"2019-11-14","close":29.5932},{"date":"2019-11-15","close":29.6125},{"date":"2019-11-18","close":29.619},{"date":"2019-11-19","close":29.6125},{"date":"2019-11-20","close":29.6061},{"date":"2019-11-21","close":29.619},{"date":"2019-11-22","close":29.6769},{"date":"2019-11-25","close":29.7091},{"date":"2019-11-26","close":29.7285},{"date":"2019-11-27","close":29.7413},{"date":"2019-11-29","close":29.7735},{"date":"2019-12-02","close":29.7412},{"date":"2019-12-03","close":29.7154},{"date":"2019-12-04","close":29.7929},{"date":"2019-12-05","close":29.8447},{"date":"2019-12-06","close":29.9222},{"date":"2019-12-09","close":29.9158},{"date":"2019-12-10","close":29.9416},{"date":"2019-12-11","close":29.9545},{"date":"2019-12-12","close":30.0127},{"date":"2019-12-13","close":30.058},{"date":"2019-12-16","close":30.0838},{"date":"2019-12-17","close":30.0903},{"date":"2019-12-18","close":30.1355},{"date":"2019-12-19","close":30.1937},{"date":"2019-12-20","close":30.2067},{"date":"2019-12-23","close":30.2132},{"date":"2019-12-24","close":30.2132},{"date":"2019-12-26","close":30.2326},{"date":"2019-12-27","close":30.2002},{"date":"2019-12-30","close":30.2002},{"date":"2019-12-31","close":30.2196},{"date":"2020-01-02","close":30.2781},{"date":"2020-01-03","close":30.2586},{"date":"2020-01-06","close":30.2845},{"date":"2020-01-07","close":30.291},{"date":"2020-01-08","close":30.304},{"date":"2020-01-09","close":30.3559},{"date":"2020-01-10","close":30.3364},{"date":"2020-01-13","close":30.3429},{"date":"2020-01-14","close":30.3299},{"date":"2020-01-15","close":30.3364},{"date":"2020-01-16","close":30.317},{"date":"2020-01-17","close":30.3299},{"date":"2020-01-21","close":30.3364},{"date":"2020-01-22","close":30.3299},{"date":"2020-01-23","close":30.3624},{"date":"2020-01-24","close":30.2975},{"date":"2020-01-27","close":30.2391},{"date":"2020-01-28","close":30.2132},{"date":"2020-01-29","close":30.2132},{"date":"2020-01-30","close":30.2586},{"date":"2020-01-31","close":30.1677},{"date":"2020-02-03","close":30.1743},{"date":"2020-02-04","close":30.2264},{"date":"2020-02-05","close":30.2068},{"date":"2020-02-06","close":30.2068},{"date":"2020-02-07","close":30.2134},{"date":"2020-02-10","close":30.2134},{"date":"2020-02-11","close":30.2264},{"date":"2020-02-12","close":30.2655},{"date":"2020-02-13","close":30.2916},{"date":"2020-02-14","close":30.3111},{"date":"2020-02-18","close":30.3437},{"date":"2020-02-19","close":30.3632},{"date":"2020-02-20","close":30.3502},{"date":"2020-02-21","close":30.3567},{"date":"2020-02-24","close":30.2003},{"date":"2020-02-25","close":30.1743},{"date":"2020-02-26","close":30.0961},{"date":"2020-02-27","close":29.8224},{"date":"2020-02-28","close":29.6009},{"date":"2020-03-02","close":29.7187},{"date":"2020-03-03","close":29.7187},{"date":"2020-03-04","close":29.9346},{"date":"2020-03-05","close":29.614},{"date":"2020-03-06","close":29.3457},{"date":"2020-03-09","close":28.3577},{"date":"2020-03-10","close":29.0186},{"date":"2020-03-11","close":28.0567},{"date":"2020-03-12","close":26.7808},{"date":"2020-03-13","close":27.7754},{"date":"2020-03-16","close":26.4013},{"date":"2020-03-17","close":26.9509},{"date":"2020-03-18","close":25.9891},{"date":"2020-03-19","close":25.0665},{"date":"2020-03-20","close":25.0796},{"date":"2020-03-23","close":23.5943},{"date":"2020-03-24","close":24.4188},{"date":"2020-03-25","close":25.2563},{"date":"2020-03-26","close":26.1331},{"date":"2020-03-27","close":25.6227},{"date":"2020-03-30","close":26.0611},{"date":"2020-03-31","close":26.1789},{"date":"2020-04-01","close":25.4425},{"date":"2020-04-02","close":26.0934},{"date":"2020-04-03","close":25.4557},{"date":"2020-04-06","close":26.5142},{"date":"2020-04-07","close":27.0993},{"date":"2020-04-08","close":27.3491},{"date":"2020-04-09","close":27.8553},{"date":"2020-04-13","close":27.6778},{"date":"2020-04-14","close":27.829},{"date":"2020-04-15","close":27.6844},{"date":"2020-04-16","close":27.5397},{"date":"2020-04-17","close":27.7041},{"date":"2020-04-20","close":27.5923},{"date":"2020-04-21","close":27.2439},{"date":"2020-04-22","close":27.2702},{"date":"2020-04-23","close":27.3096},{"date":"2020-04-24","close":27.2833},{"date":"2020-04-27","close":27.3557},{"date":"2020-04-28","close":27.4017},{"date":"2020-04-29","close":27.5923},{"date":"2020-04-30","close":27.4609},{"date":"2020-05-01","close":27.243},{"date":"2020-05-04","close":27.111},{"date":"2020-05-05","close":27.4542},{"date":"2020-05-06","close":27.4212},{"date":"2020-05-07","close":27.4873},{"date":"2020-05-08","close":27.5533},{"date":"2020-05-11","close":27.5863},{"date":"2020-05-12","close":27.5665},{"date":"2020-05-13","close":27.5467},{"date":"2020-05-14","close":27.4542},{"date":"2020-05-15","close":27.4212},{"date":"2020-05-18","close":27.6391},{"date":"2020-05-19","close":27.7183},{"date":"2020-05-20","close":27.8965},{"date":"2020-05-21","close":27.9955},{"date":"2020-05-22","close":28.1408},{"date":"2020-05-26","close":28.3124},{"date":"2020-05-27","close":28.4576},{"date":"2020-05-28","close":28.5897},{"date":"2020-05-29","close":28.4642},{"date":"2020-06-01","close":28.5703},{"date":"2020-06-02","close":28.7758},{"date":"2020-06-03","close":28.9549},{"date":"2020-06-04","close":28.8819},{"date":"2020-06-05","close":29.1405},{"date":"2020-06-08","close":29.2731},{"date":"2020-06-09","close":29.1936},{"date":"2020-06-10","close":29.1869},{"date":"2020-06-11","close":28.5504},{"date":"2020-06-12","close":28.8753},{"date":"2020-06-15","close":28.9681},{"date":"2020-06-16","close":29.0477},{"date":"2020-06-17","close":29.0742},{"date":"2020-06-18","close":29.0278},{"date":"2020-06-19","close":29.0278},{"date":"2020-06-22","close":29.0742},{"date":"2020-06-23","close":29.1869},{"date":"2020-06-24","close":28.9681},{"date":"2020-06-25","close":28.8621},{"date":"2020-06-26","close":28.5968},{"date":"2020-06-29","close":28.5438},{"date":"2020-06-30","close":28.7626},{"date":"2020-07-01","close":28.8891},{"date":"2020-07-02","close":28.9357},{"date":"2020-07-06","close":29.0423},{"date":"2020-07-07","close":28.9224},{"date":"2020-07-08","close":28.7759},{"date":"2020-07-09","close":28.7493},{"date":"2020-07-10","close":28.8492},{"date":"2020-07-13","close":28.8492},{"date":"2020-07-14","close":28.9424},{"date":"2020-07-15","close":29.0889},{"date":"2020-07-16","close":29.0223},{"date":"2020-07-17","close":29.1555},{"date":"2020-07-20","close":29.2954},{"date":"2020-07-21","close":29.3619},{"date":"2020-07-22","close":29.4219},{"date":"2020-07-23","close":29.3553},{"date":"2020-07-24","close":29.3553},{"date":"2020-07-27","close":29.4019},{"date":"2020-07-28","close":29.4219},{"date":"2020-07-29","close":29.4685},{"date":"2020-07-30","close":29.4685},{"date":"2020-07-31","close":29.4219},{"date":"2020-08-03","close":29.5222},{"date":"2020-08-04","close":29.5222},{"date":"2020-08-05","close":29.6092},{"date":"2020-08-06","close":29.6894},{"date":"2020-08-07","close":29.656},{"date":"2020-08-10","close":29.7095},{"date":"2020-08-11","close":29.6894},{"date":"2020-08-12","close":29.6894},{"date":"2020-08-13","close":29.7296},{"date":"2020-08-14","close":29.7362},{"date":"2020-08-17","close":29.8165},{"date":"2020-08-18","close":29.8232},{"date":"2020-08-19","close":29.7296},{"date":"2020-08-20","close":29.7898},{"date":"2020-08-21","close":29.8299},{"date":"2020-08-24","close":29.783},{"date":"2020-08-25","close":29.8633},{"date":"2020-08-26","close":29.9034},{"date":"2020-08-27","close":29.8968},{"date":"2020-08-28","close":30.0105},{"date":"2020-08-31","close":29.977},{"date":"2020-09-01","close":30.1047},{"date":"2020-09-02","close":30.1181},{"date":"2020-09-03","close":29.9166},{"date":"2020-09-04","close":29.9904},{"date":"2020-09-08","close":29.9367},{"date":"2020-09-09","close":30.0442},{"date":"2020-09-10","close":30.1181},{"date":"2020-09-11","close":30.1853},{"date":"2020-09-14","close":30.2525},{"date":"2020-09-15","close":30.2592},{"date":"2020-09-16","close":30.3264},{"date":"2020-09-17","close":30.3331},{"date":"2020-09-18","close":30.3062},{"date":"2020-09-21","close":30.1315},{"date":"2020-09-22","close":30.1383},{"date":"2020-09-23","close":29.9367},{"date":"2020-09-24","close":29.9367},{"date":"2020-09-25","close":29.8897},{"date":"2020-09-28","close":29.9636},{"date":"2020-09-29","close":29.9972},{"date":"2020-09-30","close":30.0442},{"date":"2020-10-01","close":30.1049},{"date":"2020-10-02","close":30.0509},{"date":"2020-10-05","close":30.1589},{"date":"2020-10-06","close":30.0509},{"date":"2020-10-07","close":30.1387},{"date":"2020-10-08","close":30.1589},{"date":"2020-10-09","close":30.1521},{"date":"2020-10-12","close":30.2534},{"date":"2020-10-13","close":30.0712},{"date":"2020-10-14","close":30.0914},{"date":"2020-10-15","close":30.1387},{"date":"2020-10-16","close":30.0442},{"date":"2020-10-19","close":30.0509},{"date":"2020-10-20","close":30.1724},{"date":"2020-10-21","close":30.1656},{"date":"2020-10-22","close":30.1252},{"date":"2020-10-23","close":30.1521},{"date":"2020-10-26","close":30.0914},{"date":"2020-10-27","close":30.0577},{"date":"2020-10-28","close":29.9902},{"date":"2020-10-29","close":29.916},{"date":"2020-10-30","close":29.862},{"date":"2020-11-02","close":29.9027},{"date":"2020-11-03","close":30.0043},{"date":"2020-11-04","close":30.0043},{"date":"2020-11-05","close":30.1534},{"date":"2020-11-06","close":30.2483},{"date":"2020-11-09","close":30.5667},{"date":"2020-11-10","close":30.5261},{"date":"2020-11-11","close":30.5532},{"date":"2020-11-12","close":30.499},{"date":"2020-11-13","close":30.4651},{"date":"2020-11-16","close":30.4787},{"date":"2020-11-17","close":30.4854},{"date":"2020-11-18","close":30.4244},{"date":"2020-11-19","close":30.4651},{"date":"2020-11-20","close":30.5193},{"date":"2020-11-23","close":30.5464},{"date":"2020-11-24","close":30.6142},{"date":"2020-11-25","close":30.621},{"date":"2020-11-27","close":30.621},{"date":"2020-11-30","close":30.5735},{"date":"2020-12-01","close":30.6415},{"date":"2020-12-02","close":30.7572},{"date":"2020-12-03","close":30.7232},{"date":"2020-12-04","close":30.7912},{"date":"2020-12-07","close":30.9137},{"date":"2020-12-08","close":30.8864},{"date":"2020-12-09","close":30.8864},{"date":"2020-12-10","close":30.9817},{"date":"2020-12-11","close":30.9137},{"date":"2020-12-14","close":30.9001},{"date":"2020-12-15","close":30.9613},{"date":"2020-12-16","close":30.9545},{"date":"2020-12-17","close":30.9545},{"date":"2020-12-18","close":30.975},{"date":"2020-12-21","close":30.9135},{"date":"2020-12-22","close":30.8999},{"date":"2020-12-23","close":31.0023},{"date":"2020-12-24","close":31.0296},{"date":"2020-12-28","close":31.0979},{"date":"2020-12-29","close":31.0706},{"date":"2020-12-30","close":31.1183},{"date":"2020-12-31","close":31.1661},{"date":"2021-01-04","close":31.1115},{"date":"2021-01-05","close":31.1457},{"date":"2021-01-06","close":31.1866},{"date":"2021-01-07","close":31.2686},{"date":"2021-01-08","close":31.3505},{"date":"2021-01-11","close":31.3232},{"date":"2021-01-12","close":31.3846},{"date":"2021-01-13","close":31.3573},{"date":"2021-01-14","close":31.4461},{"date":"2021-01-15","close":31.4461},{"date":"2021-01-19","close":31.4734},{"date":"2021-01-20","close":31.5143},{"date":"2021-01-21","close":31.4529},{"date":"2021-01-22","close":31.4665},{"date":"2021-01-25","close":31.4597},{"date":"2021-01-26","close":31.4734},{"date":"2021-01-27","close":31.371},{"date":"2021-01-28","close":31.3914},{"date":"2021-01-29","close":31.3368},{"date":"2021-02-01","close":31.3985},{"date":"2021-02-02","close":31.3916},{"date":"2021-02-03","close":31.3848},{"date":"2021-02-04","close":31.4807},{"date":"2021-02-05","close":31.4739},{"date":"2021-02-08","close":31.5081},{"date":"2021-02-09","close":31.467},{"date":"2021-02-10","close":31.4602},{"date":"2021-02-11","close":31.4876},{"date":"2021-02-12","close":31.4944},{"date":"2021-02-16","close":31.5013},{"date":"2021-02-17","close":31.5424},{"date":"2021-02-18","close":31.5081},{"date":"2021-02-19","close":31.5218},{"date":"2021-02-22","close":31.5424},{"date":"2021-02-23","close":31.5698},{"date":"2021-02-24","close":31.5698},{"date":"2021-02-25","close":31.5355},{"date":"2021-02-26","close":31.5218},{"date":"2021-03-01","close":31.5631},{"date":"2021-03-02","close":31.5562},{"date":"2021-03-03","close":31.5356},{"date":"2021-03-04","close":31.46},{"date":"2021-03-05","close":31.5218},{"date":"2021-03-08","close":31.4668},{"date":"2021-03-09","close":31.4737},{"date":"2021-03-10","close":31.4943},{"date":"2021-03-11","close":31.5081},{"date":"2021-03-12","close":31.5012},{"date":"2021-03-15","close":31.4806},{"date":"2021-03-16","close":31.4875},{"date":"2021-03-17","close":31.4875},{"date":"2021-03-18","close":31.4806},{"date":"2021-03-19","close":31.4462},{"date":"2021-03-22","close":31.4806},{"date":"2021-03-23","close":31.4462},{"date":"2021-03-24","close":31.4393},{"date":"2021-03-25","close":31.4462},{"date":"2021-03-26","close":31.4806},{"date":"2021-03-29","close":31.46},{"date":"2021-03-30","close":31.46},{"date":"2021-03-31","close":31.4531},{"date":"2021-04-01","close":31.5359},{"date":"2021-04-05","close":31.529},{"date":"2021-04-06","close":31.6325},{"date":"2021-04-07","close":31.674},{"date":"2021-04-08","close":31.6877},{"date":"2021-04-09","close":31.7015},{"date":"2021-04-12","close":31.6808},{"date":"2021-04-13","close":31.7223},{"date":"2021-04-14","close":31.6808},{"date":"2021-04-15","close":31.7085},{"date":"2021-04-16","close":31.6463},{"date":"2021-04-19","close":31.6808},{"date":"2021-04-20","close":31.6463},{"date":"2021-04-21","close":31.6394},{"date":"2021-04-22","close":31.6394},{"date":"2021-04-23","close":31.667},{"date":"2021-04-26","close":31.6601},{"date":"2021-04-27","close":31.667},{"date":"2021-04-28","close":31.7015},{"date":"2021-04-29","close":31.6877},{"date":"2021-04-30","close":31.6877},{"date":"2021-05-03","close":31.7224},{"date":"2021-05-04","close":31.7085},{"date":"2021-05-05","close":31.6947},{"date":"2021-05-06","close":31.7293},{"date":"2021-05-07","close":31.7362},{"date":"2021-05-10","close":31.7778},{"date":"2021-05-11","close":31.764},{"date":"2021-05-12","close":31.7155},{"date":"2021-05-13","close":31.764},{"date":"2021-05-14","close":31.7709},{"date":"2021-05-17","close":31.757},{"date":"2021-05-18","close":31.8125},{"date":"2021-05-19","close":31.7986},{"date":"2021-05-20","close":31.8125},{"date":"2021-05-21","close":31.8402},{"date":"2021-05-24","close":31.8609},{"date":"2021-05-25","close":31.8679},{"date":"2021-05-26","close":31.9164},{"date":"2021-05-27","close":31.9233},{"date":"2021-05-28","close":31.9926},{"date":"2021-06-01","close":31.9926},{"date":"2021-06-02","close":32.0412},{"date":"2021-06-03","close":32.0204},{"date":"2021-06-04","close":32.0134},{"date":"2021-06-07","close":32.0691},{"date":"2021-06-08","close":32.0899},{"date":"2021-06-09","close":32.0969},{"date":"2021-06-10","close":32.0969},{"date":"2021-06-11","close":32.1038},{"date":"2021-06-14","close":32.1177},{"date":"2021-06-15","close":32.0969},{"date":"2021-06-16","close":32.1108},{"date":"2021-06-17","close":32.1108},{"date":"2021-06-18","close":32.0691},{"date":"2021-06-21","close":32.1316},{"date":"2021-06-22","close":32.1108},{"date":"2021-06-23","close":32.1455},{"date":"2021-06-24","close":32.1664},{"date":"2021-06-25","close":32.1664},{"date":"2021-06-28","close":32.1734},{"date":"2021-06-29","close":32.1873},{"date":"2021-06-30","close":32.1873},{"date":"2021-07-01","close":32.2152},{"date":"2021-07-02","close":32.2431},{"date":"2021-07-06","close":32.2291},{"date":"2021-07-07","close":32.1873},{"date":"2021-07-08","close":32.1384},{"date":"2021-07-09","close":32.1663},{"date":"2021-07-12","close":32.1873},{"date":"2021-07-13","close":32.1594},{"date":"2021-07-14","close":32.1594},{"date":"2021-07-15","close":32.1105},{"date":"2021-07-16","close":32.0617},{"date":"2021-07-19","close":31.9988},{"date":"2021-07-20","close":32.0337},{"date":"2021-07-21","close":32.0477},{"date":"2021-07-22","close":32.0477},{"date":"2021-07-23","close":32.0617},{"date":"2021-07-26","close":32.0337},{"date":"2021-07-27","close":31.9988},{"date":"2021-07-28","close":31.9849},{"date":"2021-07-29","close":31.9779},{"date":"2021-07-30","close":31.9779},{"date":"2021-08-02","close":31.9709},{"date":"2021-08-03","close":31.9569},{"date":"2021-08-04","close":31.9709},{"date":"2021-08-05","close":31.9569},{"date":"2021-08-06","close":31.9989},{"date":"2021-08-09","close":32.0129},{"date":"2021-08-10","close":31.9919},{"date":"2021-08-11","close":32.0059},{"date":"2021-08-12","close":32.0129},{"date":"2021-08-13","close":32.0129},{"date":"2021-08-16","close":32.0199},{"date":"2021-08-17","close":32.0409},{"date":"2021-08-18","close":32.0479},{"date":"2021-08-19","close":32.0269},{"date":"2021-08-20","close":32.0059},{"date":"2021-08-23","close":32.076},{"date":"2021-08-24","close":32.125},{"date":"2021-08-25","close":32.132},{"date":"2021-08-26","close":32.125},{"date":"2021-08-27","close":32.174},{"date":"2021-08-30","close":32.174},{"date":"2021-08-31","close":32.202},{"date":"2021-09-01","close":32.2513},{"date":"2021-09-02","close":32.2513},{"date":"2021-09-03","close":32.2794},{"date":"2021-09-07","close":32.2372},{"date":"2021-09-08","close":32.2513},{"date":"2021-09-09","close":32.2442},{"date":"2021-09-10","close":32.2302},{"date":"2021-09-13","close":32.2583},{"date":"2021-09-14","close":32.2724},{"date":"2021-09-15","close":32.3216},{"date":"2021-09-16","close":32.3286},{"date":"2021-09-17","close":32.3286},{"date":"2021-09-20","close":32.3216},{"date":"2021-09-21","close":32.3005},{"date":"2021-09-22","close":32.3356},{"date":"2021-09-23","close":32.3427},{"date":"2021-09-24","close":32.3778},{"date":"2021-09-27","close":32.3849},{"date":"2021-09-28","close":32.3638},{"date":"2021-09-29","close":32.42},{"date":"2021-09-30","close":32.3567},{"date":"2021-10-01","close":32.4203},{"date":"2021-10-04","close":32.3779},{"date":"2021-10-05","close":32.3638},{"date":"2021-10-06","close":32.3285},{"date":"2021-10-07","close":32.3567},{"date":"2021-10-08","close":32.3779},{"date":"2021-10-11","close":32.3567},{"date":"2021-10-12","close":32.3497},{"date":"2021-10-13","close":32.3356},{"date":"2021-10-14","close":32.3708},{"date":"2021-10-15","close":32.3708},{"date":"2021-10-18","close":32.3285},{"date":"2021-10-19","close":32.3497},{"date":"2021-10-20","close":32.3708},{"date":"2021-10-21","close":32.3638},{"date":"2021-10-22","close":32.385},{"date":"2021-10-25","close":32.3638},{"date":"2021-10-26","close":32.3779},{"date":"2021-10-27","close":32.3708},{"date":"2021-10-28","close":32.4061},{"date":"2021-10-29","close":32.392},{"date":"2021-11-01","close":32.3778},{"date":"2021-11-02","close":32.4062},{"date":"2021-11-03","close":32.4274},{"date":"2021-11-04","close":32.4416},{"date":"2021-11-05","close":32.5195},{"date":"2021-11-08","close":32.5337},{"date":"2021-11-09","close":32.5124},{"date":"2021-11-10","close":32.5124},{"date":"2021-11-11","close":32.555},{"date":"2021-11-12","close":32.5054},{"date":"2021-11-15","close":32.5408},{"date":"2021-11-16","close":32.5124},{"date":"2021-11-17","close":32.4841},{"date":"2021-11-18","close":32.477},{"date":"2021-11-19","close":32.4416},{"date":"2021-11-22","close":32.4133},{"date":"2021-11-23","close":32.4062},{"date":"2021-11-24","close":32.3991},{"date":"2021-11-26","close":32.2149},{"date":"2021-11-29","close":32.2716},{"date":"2021-11-30","close":32.1299},{"date":"2021-12-01","close":32.1868},{"date":"2021-12-02","close":32.2082},{"date":"2021-12-03","close":32.2793},{"date":"2021-12-06","close":32.2935},{"date":"2021-12-07","close":32.3646},{"date":"2021-12-08","close":32.4286},{"date":"2021-12-09","close":32.4286},{"date":"2021-12-10","close":32.4499},{"date":"2021-12-13","close":32.4143},{"date":"2021-12-14","close":32.4286},{"date":"2021-12-15","close":32.4072},{"date":"2021-12-16","close":32.3575},{"date":"2021-12-17","close":32.386},{"date":"2021-12-20","close":32.4003},{"date":"2021-12-21","close":32.4574},{"date":"2021-12-22","close":32.5216},{"date":"2021-12-23","close":32.6144},{"date":"2021-12-27","close":32.5573},{"date":"2021-12-28","close":32.543},{"date":"2021-12-29","close":32.5716},{"date":"2021-12-30","close":32.5644},{"date":"2021-12-31","close":32.5644},{"date":"2022-01-03","close":32.5858},{"date":"2022-01-04","close":32.6072},{"date":"2022-01-05","close":32.5145},{"date":"2022-01-06","close":32.5287},{"date":"2022-01-07","close":32.5787},{"date":"2022-01-10","close":32.5858},{"date":"2022-01-11","close":32.6501},{"date":"2022-01-12","close":32.6715},{"date":"2022-01-13","close":32.6857},{"date":"2022-01-14","close":32.7143},{"date":"2022-01-18","close":32.6501},{"date":"2022-01-19","close":32.6715},{"date":"2022-01-20","close":32.6429},{"date":"2022-01-21","close":32.6287},{"date":"2022-01-24","close":32.6358},{"date":"2022-01-25","close":32.5359},{"date":"2022-01-26","close":32.5002},{"date":"2022-01-27","close":32.4645},{"date":"2022-01-28","close":32.4788},{"date":"2022-01-31","close":32.5359},{"date":"2022-02-01","close":32.5502},{"date":"2022-02-02","close":32.6003},{"date":"2022-02-03","close":32.5788},{"date":"2022-02-04","close":32.6003},{"date":"2022-02-07","close":32.5502},{"date":"2022-02-08","close":32.5287},{"date":"2022-02-09","close":32.6075},{"date":"2022-02-10","close":32.5788},{"date":"2022-02-11","close":32.5359},{"date":"2022-02-14","close":32.4069},{"date":"2022-02-15","close":32.4284},{"date":"2022-02-16","close":32.4356},{"date":"2022-02-17","close":32.3926},{"date":"2022-02-18","close":32.3568},{"date":"2022-02-22","close":32.3138},{"date":"2022-02-23","close":32.2852},{"date":"2022-02-24","close":32.2565},{"date":"2022-02-25","close":32.3711},{"date":"2022-02-28","close":32.2995},{"date":"2022-03-01","close":32.3067},{"date":"2022-03-02","close":32.3498},{"date":"2022-03-03","close":32.3426},{"date":"2022-03-04","close":32.2923},{"date":"2022-03-07","close":32.0262},{"date":"2022-03-08","close":31.9328},{"date":"2022-03-09","close":32.0478},{"date":"2022-03-10","close":31.8968},{"date":"2022-03-11","close":31.6595},{"date":"2022-03-14","close":31.6164},{"date":"2022-03-15","close":31.6308},{"date":"2022-03-16","close":31.904},{"date":"2022-03-17","close":32.0191},{"date":"2022-03-18","close":32.0981},{"date":"2022-03-21","close":32.1701},{"date":"2022-03-22","close":32.1844},{"date":"2022-03-23","close":32.0981},{"date":"2022-03-24","close":32.1341},{"date":"2022-03-25","close":32.0981},{"date":"2022-03-28","close":32.1916},{"date":"2022-03-29","close":32.3282},{"date":"2022-03-30","close":32.3426},{"date":"2022-03-31","close":32.3282},{"date":"2022-04-01","close":32.3715},{"date":"2022-04-04","close":32.5231},{"date":"2022-04-05","close":32.4654},{"date":"2022-04-06","close":32.3427},{"date":"2022-04-07","close":32.4076},{"date":"2022-04-08","close":32.3282},{"date":"2022-04-11","close":32.1767},{"date":"2022-04-12","close":32.2344},{"date":"2022-04-13","close":32.3715},{"date":"2022-04-14","close":32.3138},{"date":"2022-04-18","close":32.2705},{"date":"2022-04-19","close":32.3354},{"date":"2022-04-20","close":32.2994},{"date":"2022-04-21","close":32.3138},{"date":"2022-04-22","close":32.2849},{"date":"2022-04-25","close":32.3066},{"date":"2022-04-26","close":32.1695},{"date":"2022-04-27","close":32.1622},{"date":"2022-04-28","close":32.22},{"date":"2022-04-29","close":32.0973},{"date":"2022-05-02","close":31.9379},{"date":"2022-05-03","close":31.9813},{"date":"2022-05-04","close":32.0248},{"date":"2022-05-05","close":31.9524},{"date":"2022-05-06","close":31.7785},{"date":"2022-05-09","close":31.5394},{"date":"2022-05-10","close":31.4887},{"date":"2022-05-11","close":31.1119},{"date":"2022-05-12","close":30.8221},{"date":"2022-05-13","close":31.0539},{"date":"2022-05-16","close":31.0757},{"date":"2022-05-17","close":31.3003},{"date":"2022-05-18","close":31.0757},{"date":"2022-05-19","close":31.0394},{"date":"2022-05-20","close":31.025},{"date":"2022-05-23","close":30.9742},{"date":"2022-05-24","close":30.9235},{"date":"2022-05-25","close":30.938},{"date":"2022-05-26","close":31.2206},{"date":"2022-05-27","close":31.3003},{"date":"2022-05-31","close":31.1699},{"date":"2022-06-01","close":31.2499},{"date":"2022-06-02","close":31.359},{"date":"2022-06-03","close":31.3372},{"date":"2022-06-06","close":31.4099},{"date":"2022-06-07","close":31.4827},{"date":"2022-06-08","close":31.4681},{"date":"2022-06-09","close":31.3081},{"date":"2022-06-10","close":31.1335},{"date":"2022-06-13","close":30.3988},{"date":"2022-06-14","close":30.7334},{"date":"2022-06-15","close":30.8571},{"date":"2022-06-16","close":30.7261},{"date":"2022-06-17","close":30.7407},{"date":"2022-06-21","close":30.7698},{"date":"2022-06-22","close":30.6461},{"date":"2022-06-23","close":30.5516},{"date":"2022-06-24","close":30.7043},{"date":"2022-06-27","close":30.6097},{"date":"2022-06-28","close":30.5225},{"date":"2022-06-29","close":30.4788},{"date":"2022-06-30","close":30.2897},{"date":"2022-07-01","close":30.4066},{"date":"2022-07-05","close":30.297},{"date":"2022-07-06","close":30.2824},{"date":"2022-07-07","close":30.3262},{"date":"2022-07-08","close":30.3335},{"date":"2022-07-11","close":30.2605},{"date":"2022-07-12","close":30.3408},{"date":"2022-07-13","close":30.4285},{"date":"2022-07-14","close":30.3992},{"date":"2022-07-15","close":30.5745},{"date":"2022-07-18","close":30.6403},{"date":"2022-07-19","close":30.969},{"date":"2022-07-20","close":30.9543},{"date":"2022-07-21","close":31.0785},{"date":"2022-07-22","close":30.9617},{"date":"2022-07-25","close":30.9982},{"date":"2022-07-26","close":30.8959},{"date":"2022-07-27","close":30.9982},{"date":"2022-07-28","close":31.0493},{"date":"2022-07-29","close":31.0566},{"date":"2022-08-01","close":31.1226},{"date":"2022-08-02","close":31.0786},{"date":"2022-08-03","close":31.196},{"date":"2022-08-04","close":31.4527},{"date":"2022-08-05","close":31.5334},{"date":"2022-08-08","close":31.6581},{"date":"2022-08-09","close":31.6287},{"date":"2022-08-10","close":31.7974},{"date":"2022-08-11","close":31.8415},{"date":"2022-08-12","close":31.8708},{"date":"2022-08-15","close":31.8708},{"date":"2022-08-16","close":31.8708},{"date":"2022-08-17","close":31.6581},{"date":"2022-08-18","close":31.6947},{"date":"2022-08-19","close":31.6141},{"date":"2022-08-22","close":31.3647},{"date":"2022-08-23","close":31.4454},{"date":"2022-08-24","close":31.526},{"date":"2022-08-25","close":31.5921},{"date":"2022-08-26","close":31.4307},{"date":"2022-08-29","close":31.4894},{"date":"2022-08-30","close":31.438},{"date":"2022-08-31","close":31.416},{"date":"2022-09-01","close":31.2465},{"date":"2022-09-02","close":31.2023},{"date":"2022-09-06","close":31.1434},{"date":"2022-09-07","close":31.276},{"date":"2022-09-08","close":31.2539},{"date":"2022-09-09","close":31.3718},{"date":"2022-09-12","close":31.3939},{"date":"2022-09-13","close":31.1065},{"date":"2022-09-14","close":31.136},{"date":"2022-09-15","close":31.1434},{"date":"2022-09-16","close":31.0328},{"date":"2022-09-19","close":31.0476},{"date":"2022-09-20","close":30.8928},{"date":"2022-09-21","close":30.9075},{"date":"2022-09-22","close":30.8265},{"date":"2022-09-23","close":30.5243},{"date":"2022-09-26","close":30.458},{"date":"2022-09-27","close":30.318},{"date":"2022-09-28","close":30.4359},{"date":"2022-09-29","close":30.2001},{"date":"2022-09-30","close":30.119},{"date":"2022-10-03","close":30.2672},{"date":"2022-10-04","close":30.6228},{"date":"2022-10-05","close":30.6154},{"date":"2022-10-06","close":30.6525},{"date":"2022-10-07","close":30.5043},{"date":"2022-10-10","close":30.4005},{"date":"2022-10-11","close":30.3931},{"date":"2022-10-12","close":30.2672},{"date":"2022-10-13","close":30.2079},{"date":"2022-10-14","close":30.1857},{"date":"2022-10-17","close":30.3413},{"date":"2022-10-18","close":30.4376},{"date":"2022-10-19","close":30.3487},{"date":"2022-10-20","close":30.3339},{"date":"2022-10-21","close":30.4154},{"date":"2022-10-24","close":30.4154},{"date":"2022-10-25","close":30.4969},{"date":"2022-10-26","close":30.4598},{"date":"2022-10-27","close":30.4228},{"date":"2022-10-28","close":30.6969},{"date":"2022-10-31","close":30.6302},{"date":"2022-11-01","close":30.6228},{"date":"2022-11-02","close":30.5184},{"date":"2022-11-03","close":30.4514},{"date":"2022-11-04","close":30.6377},{"date":"2022-11-07","close":30.6899},{"date":"2022-11-08","close":30.6973},{"date":"2022-11-09","close":30.5557},{"date":"2022-11-10","close":30.9209},{"date":"2022-11-11","close":31.0103},{"date":"2022-11-14","close":30.8165},{"date":"2022-11-15","close":30.8985},{"date":"2022-11-16","close":30.8687},{"date":"2022-11-17","close":30.8464},{"date":"2022-11-18","close":30.8836},{"date":"2022-11-21","close":30.7718},{"date":"2022-11-22","close":30.8687},{"date":"2022-11-23","close":30.9209},{"date":"2022-11-25","close":30.9209},{"date":"2022-11-28","close":30.8165},{"date":"2022-11-29","close":30.8538},{"date":"2022-11-30","close":30.9134},{"date":"2022-12-01","close":31.0184},{"date":"2022-12-02","close":31.0034},{"date":"2022-12-05","close":30.9734},{"date":"2022-12-06","close":30.7785},{"date":"2022-12-07","close":30.741},{"date":"2022-12-08","close":30.7785},{"date":"2022-12-09","close":30.816},{"date":"2022-12-12","close":30.9209},{"date":"2022-12-13","close":30.9884},{"date":"2022-12-14","close":30.9734},{"date":"2022-12-15","close":30.9509},{"date":"2022-12-16","close":30.876},{"date":"2022-12-19","close":30.891},{"date":"2022-12-20","close":30.8533},{"date":"2022-12-21","close":30.9966},{"date":"2022-12-22","close":30.9966},{"date":"2022-12-23","close":31.0268},{"date":"2022-12-27","close":30.9287},{"date":"2022-12-28","close":30.7176},{"date":"2022-12-29","close":30.8156},{"date":"2022-12-30","close":30.8383},{"date":"2023-01-03","close":31.0192},{"date":"2023-01-04","close":31.0418},{"date":"2023-01-05","close":31.17},{"date":"2023-01-06","close":31.3811},{"date":"2023-01-09","close":31.5169},{"date":"2023-01-10","close":31.4415},{"date":"2023-01-11","close":31.5319},{"date":"2023-01-12","close":31.5696},{"date":"2023-01-13","close":31.6375},{"date":"2023-01-17","close":31.645},{"date":"2023-01-18","close":31.5847},{"date":"2023-01-19","close":31.5998},{"date":"2023-01-20","close":31.63},{"date":"2023-01-23","close":31.6978},{"date":"2023-01-24","close":31.6978},{"date":"2023-01-25","close":31.7204},{"date":"2023-01-26","close":31.7732},{"date":"2023-01-27","close":31.7129},{"date":"2023-01-30","close":31.6903},{"date":"2023-01-31","close":31.7355},{"date":"2023-02-01","close":31.8417},{"date":"2023-02-02","close":31.9403},{"date":"2023-02-03","close":31.8569},{"date":"2023-02-06","close":31.8114},{"date":"2023-02-07","close":31.91},{"date":"2023-02-08","close":31.872},{"date":"2023-02-09","close":31.8038},{"date":"2023-02-10","close":31.8493},{"date":"2023-02-13","close":31.8341},{"date":"2023-02-14","close":31.8645},{"date":"2023-02-15","close":31.8265},{"date":"2023-02-16","close":31.7886},{"date":"2023-02-17","close":31.7355},{"date":"2023-02-21","close":31.6521},{"date":"2023-02-22","close":31.6445},{"date":"2023-02-23","close":31.69},{"date":"2023-02-24","close":31.6521},{"date":"2023-02-27","close":31.6824},{"date":"2023-02-28","close":31.6976},{"date":"2023-03-01","close":31.6442},{"date":"2023-03-02","close":31.69},{"date":"2023-03-03","close":31.8044},{"date":"2023-03-06","close":31.751},{"date":"2023-03-07","close":31.7128},{"date":"2023-03-08","close":31.7281},{"date":"2023-03-09","close":31.6365},{"date":"2023-03-10","close":31.5831},{"date":"2023-03-13","close":31.1406},{"date":"2023-03-14","close":31.2855},{"date":"2023-03-15","close":31.0566},{"date":"2023-03-16","close":31.2092},{"date":"2023-03-17","close":31.0642},{"date":"2023-03-20","close":31.0719},{"date":"2023-03-21","close":31.3008},{"date":"2023-03-22","close":31.2245},{"date":"2023-03-23","close":31.1863},{"date":"2023-03-24","close":31.1329},{"date":"2023-03-27","close":31.2169},{"date":"2023-03-28","close":31.3313},{"date":"2023-03-29","close":31.4839},{"date":"2023-03-30","close":31.5602},{"date":"2023-03-31","close":31.6365},{"date":"2023-04-03","close":31.6596},{"date":"2023-04-04","close":31.6442},{"date":"2023-04-05","close":31.6596},{"date":"2023-04-06","close":31.7057},{"date":"2023-04-10","close":31.721},{"date":"2023-04-11","close":31.7748},{"date":"2023-04-12","close":31.7594},{"date":"2023-04-13","close":31.8439},{"date":"2023-04-14","close":31.7978},{"date":"2023-04-17","close":31.8439},{"date":"2023-04-18","close":31.8746},{"date":"2023-04-19","close":31.7902},{"date":"2023-04-20","close":31.7902},{"date":"2023-04-21","close":31.8362},{"date":"2023-04-24","close":31.913},{"date":"2023-04-25","close":31.8209},{"date":"2023-04-26","close":31.8286},{"date":"2023-04-27","close":31.89},{"date":"2023-04-28","close":31.89},{"date":"2023-05-01","close":31.9209},{"date":"2023-05-02","close":31.8668},{"date":"2023-05-03","close":31.8436},{"date":"2023-05-04","close":31.774},{"date":"2023-05-05","close":31.8359},{"date":"2023-05-08","close":31.8281},{"date":"2023-05-09","close":31.8359},{"date":"2023-05-10","close":31.8049},{"date":"2023-05-11","close":31.7354},{"date":"2023-05-12","close":31.7508},{"date":"2023-05-15","close":31.8204},{"date":"2023-05-16","close":31.7199},{"date":"2023-05-17","close":31.7972},{"date":"2023-05-18","close":31.7895},{"date":"2023-05-19","close":31.8049},{"date":"2023-05-22","close":31.8359},{"date":"2023-05-23","close":31.7663},{"date":"2023-05-24","close":31.6889},{"date":"2023-05-25","close":31.6889},{"date":"2023-05-26","close":31.774},{"date":"2023-05-30","close":31.7895},{"date":"2023-05-31","close":31.7817},{"date":"2023-06-01","close":31.8051},{"date":"2023-06-02","close":31.9531},{"date":"2023-06-05","close":32.0154},{"date":"2023-06-06","close":32.0621},{"date":"2023-06-07","close":32.101},{"date":"2023-06-08","close":32.1633},{"date":"2023-06-09","close":32.1478},{"date":"2023-06-12","close":32.2334},{"date":"2023-06-13","close":32.2957},{"date":"2023-06-14","close":32.2724},{"date":"2023-06-15","close":32.2879},{"date":"2023-06-16","close":32.3191},{"date":"2023-06-20","close":32.2957},{"date":"2023-06-21","close":32.3035},{"date":"2023-06-22","close":32.3502},{"date":"2023-06-23","close":32.3347},{"date":"2023-06-26","close":32.3425},{"date":"2023-06-27","close":32.4125},{"date":"2023-06-28","close":32.506},{"date":"2023-06-29","close":32.5527},{"date":"2023-06-30","close":32.6072},{"date":"2023-07-03","close":32.6465},{"date":"2023-07-05","close":32.6308},{"date":"2023-07-06","close":32.568},{"date":"2023-07-07","close":32.6072},{"date":"2023-07-10","close":32.6465},{"date":"2023-07-11","close":32.6935},{"date":"2023-07-12","close":32.8111},{"date":"2023-07-13","close":32.8347},{"date":"2023-07-14","close":32.819},{"date":"2023-07-17","close":32.8033},{"date":"2023-07-18","close":32.7798},{"date":"2023-07-19","close":32.7798},{"date":"2023-07-20","close":32.7406},{"date":"2023-07-21","close":32.7798},{"date":"2023-07-24","close":32.8033},{"date":"2023-07-25","close":32.8268},{"date":"2023-07-26","close":32.8425},{"date":"2023-07-27","close":32.8033},{"date":"2023-07-28","close":32.8268},{"date":"2023-07-31","close":32.8896},{"date":"2023-08-01","close":32.8422},{"date":"2023-08-02","close":32.7869},{"date":"2023-08-03","close":32.7869},{"date":"2023-08-04","close":32.8185},{"date":"2023-08-07","close":32.8501},{"date":"2023-08-08","close":32.8501},{"date":"2023-08-09","close":32.8817},{"date":"2023-08-10","close":32.929},{"date":"2023-08-11","close":32.8974},{"date":"2023-08-14","close":32.9132},{"date":"2023-08-15","close":32.9132},{"date":"2023-08-16","close":32.9053},{"date":"2023-08-17","close":32.9211},{"date":"2023-08-18","close":32.9527},{"date":"2023-08-21","close":33.0001},{"date":"2023-08-22","close":33.008},{"date":"2023-08-23","close":33.0712},{"date":"2023-08-24","close":33.0317},{"date":"2023-08-25","close":33.0633},{"date":"2023-08-28","close":33.1422},{"date":"2023-08-29","close":33.2212},{"date":"2023-08-30","close":33.237},{"date":"2023-08-31","close":33.2607},{"date":"2023-09-01","close":33.3084},{"date":"2023-09-05","close":33.2925},{"date":"2023-09-06","close":33.2607},{"date":"2023-09-07","close":33.3164},{"date":"2023-09-08","close":33.3244},{"date":"2023-09-11","close":33.3562},{"date":"2023-09-12","close":33.3721},{"date":"2023-09-13","close":33.404},{"date":"2023-09-14","close":33.4199},{"date":"2023-09-15","close":33.4278},{"date":"2023-09-18","close":33.4676},{"date":"2023-09-19","close":33.4438},{"date":"2023-09-20","close":33.4438},{"date":"2023-09-21","close":33.3403},{"date":"2023-09-22","close":33.3642},{"date":"2023-09-25","close":33.3562},{"date":"2023-09-26","close":33.3164},{"date":"2023-09-27","close":33.3164},{"date":"2023-09-28","close":33.3403},{"date":"2023-09-29","close":33.3721},{"date":"2023-10-02","close":33.316},{"date":"2023-10-03","close":33.1957},{"date":"2023-10-04","close":33.1957},{"date":"2023-10-05","close":33.1636},{"date":"2023-10-06","close":33.2117},{"date":"2023-10-09","close":33.2759},{"date":"2023-10-10","close":33.34},{"date":"2023-10-11","close":33.3721},{"date":"2023-10-12","close":33.3481},{"date":"2023-10-13","close":33.4042},{"date":"2023-10-16","close":33.4363},{"date":"2023-10-17","close":33.4122},{"date":"2023-10-18","close":33.3801},{"date":"2023-10-19","close":33.2999},{"date":"2023-10-20","close":33.316},{"date":"2023-10-23","close":33.316},{"date":"2023-10-24","close":33.3641},{"date":"2023-10-25","close":33.2919},{"date":"2023-10-26","close":33.2598},{"date":"2023-10-27","close":33.2358},{"date":"2023-10-30","close":33.332},{"date":"2023-10-31","close":33.324},{"date":"2023-11-01","close":33.3725},{"date":"2023-11-02","close":33.518},{"date":"2023-11-03","close":33.5746},{"date":"2023-11-06","close":33.6231},{"date":"2023-11-07","close":33.6231},{"date":"2023-11-08","close":33.6231},{"date":"2023-11-09","close":33.6069},{"date":"2023-11-10","close":33.6311},{"date":"2023-11-13","close":33.6392},{"date":"2023-11-14","close":33.7039},{"date":"2023-11-15","close":33.6958},{"date":"2023-11-16","close":33.6958},{"date":"2023-11-17","close":33.7281},{"date":"2023-11-20","close":33.7524},{"date":"2023-11-21","close":33.72},{"date":"2023-11-22","close":33.7443},{"date":"2023-11-24","close":33.7362},{"date":"2023-11-27","close":33.7443},{"date":"2023-11-28","close":33.7524},{"date":"2023-11-29","close":33.8009},{"date":"2023-11-30","close":33.817},{"date":"2023-12-01","close":33.8252},{"date":"2023-12-04","close":33.8577},{"date":"2023-12-05","close":33.8822},{"date":"2023-12-06","close":33.9148},{"date":"2023-12-07","close":33.9473},{"date":"2023-12-08","close":33.9881},{"date":"2023-12-11","close":33.9636},{"date":"2023-12-12","close":33.9881},{"date":"2023-12-13","close":34.0614},{"date":"2023-12-14","close":34.1917},{"date":"2023-12-15","close":34.1917},{"date":"2023-12-18","close":34.1999},{"date":"2023-12-19","close":34.2492},{"date":"2023-12-20","close":34.2492},{"date":"2023-12-21","close":34.3148},{"date":"2023-12-22","close":34.3887},{"date":"2023-12-26","close":34.3969},{"date":"2023-12-27","close":34.4462},{"date":"2023-12-28","close":34.4133},{"date":"2023-12-29","close":34.4215},{"date":"2024-01-02","close":34.4215},{"date":"2024-01-03","close":34.3559},{"date":"2024-01-04","close":34.3066},{"date":"2024-01-05","close":34.3477},{"date":"2024-01-08","close":34.4133},{"date":"2024-01-09","close":34.4133},{"date":"2024-01-10","close":34.4298},{"date":"2024-01-11","close":34.438},{"date":"2024-01-12","close":34.4544},{"date":"2024-01-16","close":34.4626},{"date":"2024-01-17","close":34.4298},{"date":"2024-01-18","close":34.438},{"date":"2024-01-19","close":34.4462},{"date":"2024-01-22","close":34.4708},{"date":"2024-01-23","close":34.479},{"date":"2024-01-24","close":34.4462},{"date":"2024-01-25","close":34.4872},{"date":"2024-01-26","close":34.479},{"date":"2024-01-29","close":34.5118},{"date":"2024-01-30","close":34.4954},{"date":"2024-01-31","close":34.4462},{"date":"2024-02-01","close":34.4875},{"date":"2024-02-02","close":34.4793},{"date":"2024-02-05","close":34.4462},{"date":"2024-02-06","close":34.5124},{"date":"2024-02-07","close":34.5124},{"date":"2024-02-08","close":34.5124},{"date":"2024-02-09","close":34.5289},{"date":"2024-02-12","close":34.5206},{"date":"2024-02-13","close":34.4793},{"date":"2024-02-14","close":34.5454},{"date":"2024-02-15","close":34.6034},{"date":"2024-02-16","close":34.6282},{"date":"2024-02-20","close":34.6364},{"date":"2024-02-21","close":34.6613},{"date":"2024-02-22","close":34.7274},{"date":"2024-02-23","close":34.7274},{"date":"2024-02-26","close":34.7357},{"date":"2024-02-27","close":34.7605},{"date":"2024-02-28","close":34.7523},{"date":"2024-02-29","close":34.7771},{"date":"2024-03-01","close":34.7971},{"date":"2024-03-04","close":34.8221},{"date":"2024-03-05","close":34.8304},{"date":"2024-03-06","close":34.8804},{"date":"2024-03-07","close":34.897},{"date":"2024-03-08","close":34.922},{"date":"2024-03-11","close":34.922},{"date":"2024-03-12","close":34.9553},{"date":"2024-03-13","close":34.9637},{"date":"2024-03-14","close":34.9637},{"date":"2024-03-15","close":34.972},{"date":"2024-03-18","close":34.9803},{"date":"2024-03-19","close":35.022},{"date":"2024-03-20","close":35.0387},{"date":"2024-03-21","close":35.0137},{"date":"2024-03-22","close":34.9137},{"date":"2024-03-25","close":34.9387},{"date":"2024-03-26","close":34.9387},{"date":"2024-03-27","close":35.022},{"date":"2024-03-28","close":35.0803},{"date":"2024-04-01","close":35.103},{"date":"2024-04-02","close":35.0946},{"date":"2024-04-03","close":35.0862},{"date":"2024-04-04","close":35.0191},{"date":"2024-04-05","close":35.0526},{"date":"2024-04-08","close":35.1281},{"date":"2024-04-09","close":35.1113},{"date":"2024-04-10","close":35.0778},{"date":"2024-04-11","close":35.0862},{"date":"2024-04-12","close":35.0442},{"date":"2024-04-15","close":35.0358},{"date":"2024-04-16","close":35.0107},{"date":"2024-04-17","close":35.0107},{"date":"2024-04-18","close":35.061},{"date":"2024-04-19","close":35.0778},{"date":"2024-04-22","close":35.1365},{"date":"2024-04-23","close":35.2037},{"date":"2024-04-24","close":35.2288},{"date":"2024-04-25","close":35.1785},{"date":"2024-04-26","close":35.2288},{"date":"2024-04-29","close":35.2456},{"date":"2024-04-30","close":35.2288},{"date":"2024-05-01","close":35.239},{"date":"2024-05-02","close":35.3235},{"date":"2024-05-03","close":35.3996},{"date":"2024-05-06","close":35.4419},{"date":"2024-05-07","close":35.4757},{"date":"2024-05-08","close":35.4419},{"date":"2024-05-09","close":35.4842},{"date":"2024-05-10","close":35.4588},{"date":"2024-05-13","close":35.4673},{"date":"2024-05-14","close":35.4588},{"date":"2024-05-15","close":35.4926},{"date":"2024-05-16","close":35.4842},{"date":"2024-05-17","close":35.5095},{"date":"2024-05-20","close":35.5264},{"date":"2024-05-21","close":35.5349},{"date":"2024-05-22","close":35.5349},{"date":"2024-05-23","close":35.518},{"date":"2024-05-24","close":35.5687},{"date":"2024-05-28","close":35.5603},{"date":"2024-05-29","close":35.5349},{"date":"2024-05-30","close":35.5518},{"date":"2024-05-31","close":35.5856},{"date":"2024-06-03","close":35.5984},{"date":"2024-06-04","close":35.6069},{"date":"2024-06-05","close":35.6154},{"date":"2024-06-06","close":35.624},{"date":"2024-06-07","close":35.624},{"date":"2024-06-10","close":35.6495},{"date":"2024-06-11","close":35.641},{"date":"2024-06-12","close":35.658},{"date":"2024-06-13","close":35.6154},{"date":"2024-06-14","close":35.4962},{"date":"2024-06-17","close":35.5643},{"date":"2024-06-18","close":35.5643},{"date":"2024-06-20","close":35.5473},{"date":"2024-06-21","close":35.5388},{"date":"2024-06-24","close":35.5643},{"date":"2024-06-25","close":35.5814},{"date":"2024-06-26","close":35.5729},{"date":"2024-06-27","close":35.5899},{"date":"2024-06-28","close":35.5984},{"date":"2024-07-01","close":35.6499},{"date":"2024-07-02","close":35.6756},{"date":"2024-07-03","close":35.6928},{"date":"2024-07-05","close":35.7442},{"date":"2024-07-08","close":35.7356},{"date":"2024-07-09","close":35.7528},{"date":"2024-07-10","close":35.7614},{"date":"2024-07-11","close":35.7528},{"date":"2024-07-12","close":35.7871},{"date":"2024-07-15","close":35.8043},{"date":"2024-07-16","close":35.83},{"date":"2024-07-17","close":35.8214},{"date":"2024-07-18","close":35.83},{"date":"2024-07-19","close":35.8386},{"date":"2024-07-22","close":35.8557},{"date":"2024-07-23","close":35.8386},{"date":"2024-07-24","close":35.8043},{"date":"2024-07-25","close":35.7528},{"date":"2024-07-26","close":35.77},{"date":"2024-07-29","close":35.7785},{"date":"2024-07-30","close":35.77},{"date":"2024-07-31","close":35.8129},{"date":"2024-08-01","close":35.7722},{"date":"2024-08-02","close":35.634},{"date":"2024-08-05","close":35.3661},{"date":"2024-08-06","close":35.5562},{"date":"2024-08-07","close":35.5822},{"date":"2024-08-08","close":35.729},{"date":"2024-08-09","close":35.7031},{"date":"2024-08-12","close":35.7377},{"date":"2024-08-13","close":35.7463},{"date":"2024-08-14","close":35.7895},{"date":"2024-08-15","close":35.8327},{"date":"2024-08-16","close":35.8846},{"date":"2024-08-19","close":35.9364},{"date":"2024-08-20","close":35.9623},{"date":"2024-08-21","close":35.9969},{"date":"2024-08-22","close":35.9623},{"date":"2024-08-23","close":36.0487},{"date":"2024-08-26","close":36.0833},{"date":"2024-08-27","close":36.0833},{"date":"2024-08-28","close":36.0919},{"date":"2024-08-29","close":36.1265},{"date":"2024-08-30","close":36.1611},{"date":"2024-09-03","close":36.1028},{"date":"2024-09-04","close":36.1028},{"date":"2024-09-05","close":36.155},{"date":"2024-09-06","close":36.1376},{"date":"2024-09-09","close":36.1985},{"date":"2024-09-10","close":36.1898},{"date":"2024-09-11","close":36.2159},{"date":"2024-09-12","close":36.2333},{"date":"2024-09-13","close":36.2595},{"date":"2024-09-16","close":36.2943},{"date":"2024-09-17","close":36.3117},{"date":"2024-09-18","close":36.3117},{"date":"2024-09-19","close":36.3378},{"date":"2024-09-20","close":36.3465},{"date":"2024-09-23","close":36.3726},{"date":"2024-09-24","close":36.3291},{"date":"2024-09-25","close":36.3117},{"date":"2024-09-26","close":36.3378},{"date":"2024-09-27","close":36.3378},{"date":"2024-09-30","close":36.3552},{"date":"2024-10-01","close":36.3938},{"date":"2024-10-02","close":36.4289},{"date":"2024-10-03","close":36.4464},{"date":"2024-10-04","close":36.5429},{"date":"2024-10-07","close":36.5166},{"date":"2024-10-08","close":36.5341},{"date":"2024-10-09","close":36.613},{"date":"2024-10-10","close":36.613},{"date":"2024-10-11","close":36.6744},{"date":"2024-10-14","close":36.7095},{"date":"2024-10-15","close":36.7095},{"date":"2024-10-16","close":36.692},{"date":"2024-10-17","close":36.7358},{"date":"2024-10-18","close":36.7533},{"date":"2024-10-21","close":36.7797},{"date":"2024-10-22","close":36.7797},{"date":"2024-10-23","close":36.7358},{"date":"2024-10-24","close":36.7446},{"date":"2024-10-25","close":36.7709},{"date":"2024-10-28","close":36.7621},{"date":"2024-10-29","close":36.7709},{"date":"2024-10-30","close":36.7709},{"date":"2024-10-31","close":36.692},{"date":"2024-11-01","close":36.7679},{"date":"2024-11-04","close":36.7591},{"date":"2024-11-05","close":36.7767},{"date":"2024-11-06","close":36.9004},{"date":"2024-11-07","close":36.9534},{"date":"2024-11-08","close":37.0064},{"date":"2024-11-11","close":37.0594},{"date":"2024-11-12","close":36.9799},{"date":"2024-11-13","close":36.9799},{"date":"2024-11-14","close":36.9711},{"date":"2024-11-15","close":36.9711},{"date":"2024-11-18","close":37.0594},{"date":"2024-11-19","close":37.0417},{"date":"2024-11-20","close":37.0505},{"date":"2024-11-21","close":37.0859},{"date":"2024-11-22","close":37.077},{"date":"2024-11-25","close":37.0505},{"date":"2024-11-26","close":37.0594},{"date":"2024-11-27","close":37.0947},{"date":"2024-11-29","close":37.1654},{"date":"2024-12-02","close":37.2009},{"date":"2024-12-03","close":37.192},{"date":"2024-12-04","close":37.1831},{"date":"2024-12-05","close":37.1742},{"date":"2024-12-06","close":37.2009},{"date":"2024-12-09","close":37.2365},{"date":"2024-12-10","close":37.2365},{"date":"2024-12-11","close":37.2542},{"date":"2024-12-12","close":37.2898},{"date":"2024-12-13","close":37.2987},{"date":"2024-12-16","close":37.3164},{"date":"2024-12-17","close":37.3076},{"date":"2024-12-18","close":37.2098},{"date":"2024-12-19","close":37.1713},{"date":"2024-12-20","close":37.2339},{"date":"2024-12-23","close":37.2429},{"date":"2024-12-24","close":37.2608},{"date":"2024-12-26","close":37.3055},{"date":"2024-12-27","close":37.3144},{"date":"2024-12-30","close":37.2966},{"date":"2024-12-31","close":37.3234},{"date":"2025-01-02","close":37.3413},{"date":"2025-01-03","close":37.4218},{"date":"2025-01-06","close":37.4665},{"date":"2025-01-07","close":37.4665},{"date":"2025-01-08","close":37.4754},{"date":"2025-01-10","close":37.4576},{"date":"2025-01-13","close":37.4486},{"date":"2025-01-14","close":37.4218},{"date":"2025-01-15","close":37.4754},{"date":"2025-01-16","close":37.4933},{"date":"2025-01-17","close":37.5112},{"date":"2025-01-21","close":37.5291},{"date":"2025-01-22","close":37.538},{"date":"2025-01-23","close":37.5291},{"date":"2025-01-24","close":37.5559},{"date":"2025-01-27","close":37.547},{"date":"2025-01-28","close":37.538},{"date":"2025-01-29","close":37.538},{"date":"2025-01-30","close":37.5559},{"date":"2025-01-31","close":37.5291},{"date":"2025-02-03","close":37.4823},{"date":"2025-02-04","close":37.5273},{"date":"2025-02-05","close":37.5363},{"date":"2025-02-06","close":37.5363},{"date":"2025-02-07","close":37.5273},{"date":"2025-02-10","close":37.5273},{"date":"2025-02-11","close":37.5003},{"date":"2025-02-12","close":37.5003},{"date":"2025-02-13","close":37.5633},{"date":"2025-02-14","close":37.5813},{"date":"2025-02-18","close":37.5993},{"date":"2025-02-19","close":37.5813},{"date":"2025-02-20","close":37.5813},{"date":"2025-02-21","close":37.5453},{"date":"2025-02-24","close":37.5273},{"date":"2025-02-25","close":37.5273},{"date":"2025-02-26","close":37.5543},{"date":"2025-02-27","close":37.5363},{"date":"2025-02-28","close":37.5453},{"date":"2025-03-03","close":37.4909},{"date":"2025-03-04","close":37.3822},{"date":"2025-03-05","close":37.5091},{"date":"2025-03-06","close":37.4185},{"date":"2025-03-07","close":37.4456},{"date":"2025-03-10","close":37.3641},{"date":"2025-03-11","close":37.3097},{"date":"2025-03-12","close":37.2916},{"date":"2025-03-13","close":37.192},{"date":"2025-03-14","close":37.2191},{"date":"2025-03-17","close":37.2373},{"date":"2025-03-18","close":37.1648},{"date":"2025-03-19","close":37.2191},{"date":"2025-03-20","close":37.2826},{"date":"2025-03-21","close":37.2826},{"date":"2025-03-24","close":37.355},{"date":"2025-03-25","close":37.3641},{"date":"2025-03-26","close":37.3641},{"date":"2025-03-27","close":37.355},{"date":"2025-03-28","close":37.2463},{"date":"2025-03-31","close":37.2644},{"date":"2025-04-01","close":37.2289},{"date":"2025-04-02","close":37.2197},{"date":"2025-04-03","close":36.8641},{"date":"2025-04-04","close":36.3807},{"date":"2025-04-07","close":35.9976},{"date":"2025-04-08","close":36.1253},{"date":"2025-04-09","close":36.9005},{"date":"2025-04-10","close":36.5084},{"date":"2025-04-11","close":36.6087},{"date":"2025-04-14","close":36.7455},{"date":"2025-04-15","close":36.8185},{"date":"2025-04-16","close":36.6908},{"date":"2025-04-17","close":36.8458},{"date":"2025-04-21","close":36.8276},{"date":"2025-04-22","close":36.8641},{"date":"2025-04-23","close":37.0738},{"date":"2025-04-24","close":37.2106},{"date":"2025-04-25","close":37.2106},{"date":"2025-04-28","close":37.2471},{"date":"2025-04-29","close":37.2653},{"date":"2025-04-30","close":37.1924},{"date":"2025-05-01","close":37.1961},{"date":"2025-05-02","close":37.3796},{"date":"2025-05-05","close":37.3796},{"date":"2025-05-06","close":37.3796},{"date":"2025-05-07","close":37.4071},{"date":"2025-05-08","close":37.4714},{"date":"2025-05-09","close":37.5081},{"date":"2025-05-12","close":37.7467},{"date":"2025-05-13","close":37.8018},{"date":"2025-05-14","close":37.8477},{"date":"2025-05-15","close":37.866},{"date":"2025-05-16","close":37.8935},{"date":"2025-05-19","close":37.9027},{"date":"2025-05-20","close":37.8935},{"date":"2025-05-21","close":37.8293},{"date":"2025-05-22","close":37.8385},{"date":"2025-05-23","close":37.8385},{"date":"2025-05-27","close":37.8935},{"date":"2025-05-28","close":37.9211},{"date":"2025-05-29","close":37.967},{"date":"2025-05-30","close":37.9853},{"date":"2025-06-02","close":37.9936},{"date":"2025-06-03","close":38.0029},{"date":"2025-06-04","close":38.0029},{"date":"2025-06-05","close":37.9567},{"date":"2025-06-06","close":38.0398},{"date":"2025-06-09","close":38.0767},{"date":"2025-06-10","close":38.086},{"date":"2025-06-11","close":38.0675},{"date":"2025-06-12","close":38.0675},{"date":"2025-06-13","close":38.0306},{"date":"2025-06-16","close":38.086},{"date":"2025-06-17","close":38.0583},{"date":"2025-06-18","close":38.086},{"date":"2025-06-20","close":38.1229},{"date":"2025-06-23","close":38.1229},{"date":"2025-06-24","close":38.2245},{"date":"2025-06-25","close":38.2891},{"date":"2025-06-26","close":38.3076},{"date":"2025-06-27","close":38.3815},{"date":"2025-06-30","close":38.4092},{"date":"2025-07-01","close":38.4343},{"date":"2025-07-02","close":38.4808},{"date":"2025-07-03","close":38.5365},{"date":"2025-07-07","close":38.4808},{"date":"2025-07-08","close":38.4808},{"date":"2025-07-09","close":38.518},{"date":"2025-07-10","close":38.583},{"date":"2025-07-11","close":38.5923},{"date":"2025-07-14","close":38.6202},{"date":"2025-07-15","close":38.6016},{"date":"2025-07-16","close":38.5923},{"date":"2025-07-17","close":38.6109},{"date":"2025-07-18","close":38.6388},{"date":"2025-07-21","close":38.6481},{"date":"2025-07-22","close":38.676},{"date":"2025-07-23","close":38.7039},{"date":"2025-07-24","close":38.6853},{"date":"2025-07-25","close":38.676},{"date":"2025-07-28","close":38.6946},{"date":"2025-07-29","close":38.4859},{"date":"2025-07-30","close":38.449},{"date":"2025-07-31","close":38.4859},{"date":"2025-08-01","close":38.394},{"date":"2025-08-04","close":38.4778},{"date":"2025-08-05","close":38.4778},{"date":"2025-08-06","close":38.515},{"date":"2025-08-07","close":38.5336},{"date":"2025-08-08","close":38.5336},{"date":"2025-08-11","close":38.4871},{"date":"2025-08-12","close":38.5243},{"date":"2025-08-13","close":38.5522},{"date":"2025-08-14","close":38.5522},{"date":"2025-08-15","close":38.5429},{"date":"2025-08-18","close":38.5708},{"date":"2025-08-19","close":38.5708},{"date":"2025-08-20","close":38.5615},{"date":"2025-08-21","close":38.5429},{"date":"2025-08-22","close":38.6359},{"date":"2025-08-25","close":38.6452},{"date":"2025-08-26","close":38.6731},{"date":"2025-08-27","close":38.6731},{"date":"2025-08-28","close":38.6824},{"date":"2025-08-29","close":38.6917},{"date":"2025-09-02","close":38.7138},{"date":"2025-09-03","close":38.7231},{"date":"2025-09-04","close":38.7699},{"date":"2025-09-05","close":38.798},{"date":"2025-09-08","close":38.8167},{"date":"2025-09-09","close":38.8261},{"date":"2025-09-10","close":38.8261},{"date":"2025-09-11","close":38.8729},{"date":"2025-09-12","close":38.8916},{"date":"2025-09-15","close":38.9197},{"date":"2025-09-16","close":38.9291},{"date":"2025-09-17","close":38.9103},{"date":"2025-09-18","close":38.9291},{"date":"2025-09-19","close":38.901},{"date":"2025-09-22","close":38.9384},{"date":"2025-09-23","close":38.9291},{"date":"2025-09-24","close":38.9291},{"date":"2025-09-25","close":38.8823},{"date":"2025-09-26","close":38.8916},{"date":"2025-09-29","close":38.9103},{"date":"2025-09-30","close":38.9197},{"date":"2025-10-01","close":38.912},{"date":"2025-10-02","close":38.9214},{"date":"2025-10-03","close":38.9591},{"date":"2025-10-06","close":38.9497},{"date":"2025-10-07","close":38.9214},{"date":"2025-10-08","close":38.8837},{"date":"2025-10-09","close":38.8084},{"date":"2025-10-10","close":38.6577},{"date":"2025-10-13","close":38.7425},{"date":"2025-10-14","close":38.6766},{"date":"2025-10-15","close":38.7237},{"date":"2025-10-16","close":38.7048},{"date":"2025-10-17","close":38.799},{"date":"2025-10-20","close":38.8649},{"date":"2025-10-21","close":38.8461},{"date":"2025-10-22","close":38.8743},{"date":"2025-10-23","close":38.9214},{"date":"2025-10-24","close":38.9779},{"date":"2025-10-27","close":39.0627},{"date":"2025-10-28","close":39.1192},{"date":"2025-10-29","close":39.1003},{"date":"2025-10-30","close":39.0721},{"date":"2025-10-31","close":39.0909},{"date":"2025-11-03","close":39.1124},{"date":"2025-11-04","close":39.1124},{"date":"2025-11-05","close":39.1219},{"date":"2025-11-06","close":39.1314},{"date":"2025-11-07","close":39.1219},{"date":"2025-11-10","close":39.1693},{"date":"2025-11-11","close":39.1977},{"date":"2025-11-12","close":39.2072},{"date":"2025-11-13","close":39.1788},{"date":"2025-11-14","close":39.1408},{"date":"2025-11-17","close":39.065},{"date":"2025-11-18","close":39.065},{"date":"2025-11-19","close":39.084},{"date":"2025-11-20","close":39.0745},{"date":"2025-11-21","close":39.084},{"date":"2025-11-24","close":39.1883},{"date":"2025-11-25","close":39.2167},{"date":"2025-11-26","close":39.2831},{"date":"2025-11-28","close":39.34},{"date":"2025-12-01","close":39.2631},{"date":"2025-12-02","close":39.2821},{"date":"2025-12-03","close":39.3203},{"date":"2025-12-04","close":39.3871},{"date":"2025-12-05","close":39.4157},{"date":"2025-12-08","close":39.4443},{"date":"2025-12-09","close":39.4539},{"date":"2025-12-10","close":39.4825},{"date":"2025-12-11","close":39.4825},{"date":"2025-12-12","close":39.4443},{"date":"2025-12-15","close":39.4539},{"date":"2025-12-16","close":39.4443},{"date":"2025-12-17","close":39.4062},{"date":"2025-12-18","close":39.4235},{"date":"2025-12-19","close":39.4619},{"date":"2025-12-22","close":39.4907},{"date":"2025-12-23","close":39.5099},{"date":"2025-12-24","close":39.5483},{"date":"2025-12-26","close":39.5579},{"date":"2025-12-29","close":39.5771},{"date":"2025-12-30","close":39.5963},{"date":"2025-12-31","close":39.6155},{"date":"2026-01-02","close":39.6442},{"date":"2026-01-05","close":39.6826},{"date":"2026-01-06","close":39.7018},{"date":"2026-01-07","close":39.7018},{"date":"2026-01-08","close":39.7306},{"date":"2026-01-09","close":39.7594},{"date":"2026-01-12","close":39.7594},{"date":"2026-01-13","close":39.7498},{"date":"2026-01-14","close":39.7402},{"date":"2026-01-15","close":39.7402},{"date":"2026-01-16","close":39.7594},{"date":"2026-01-20","close":39.673},{"date":"2026-01-21","close":39.6538},{"date":"2026-01-22","close":39.6922},{"date":"2026-01-23","close":39.6634},{"date":"2026-01-26","close":39.6059},{"date":"2026-01-27","close":39.5963},{"date":"2026-01-28","close":39.5579},{"date":"2026-01-29","close":39.4139},{"date":"2026-01-30","close":39.3179},{"date":"2026-02-02","close":39.4886},{"date":"2026-02-03","close":39.392},{"date":"2026-02-04","close":39.2471},{"date":"2026-02-05","close":39.1795},{"date":"2026-02-06","close":39.3051},{"date":"2026-02-09","close":39.3147},{"date":"2026-02-10","close":39.2665},{"date":"2026-02-11","close":39.3147},{"date":"2026-02-12","close":39.1795},{"date":"2026-02-13","close":39.2278},{"date":"2026-02-17","close":39.2182},{"date":"2026-02-18","close":39.2761},{"date":"2026-02-19","close":39.2085},{"date":"2026-02-20","close":39.2278},{"date":"2026-02-23","close":38.9285},{"date":"2026-02-24","close":38.7836},{"date":"2026-02-25","close":38.9091},{"date":"2026-02-26","close":38.8029},{"date":"2026-02-27","close":38.5228},{"date":"2026-03-02","close":38.4627},{"date":"2026-03-03","close":38.5016},{"date":"2026-03-04","close":38.8512},{"date":"2026-03-05","close":38.861},{"date":"2026-03-06","close":38.6181},{"date":"2026-03-09","close":38.8804},{"date":"2026-03-10","close":38.9387},{"date":"2026-03-11","close":38.9678},{"date":"2026-03-12","close":38.8415},{"date":"2026-03-13","close":38.793},{"date":"2026-03-16","close":38.8512},{"date":"2026-03-17","close":39.0066},{"date":"2026-03-18","close":38.9289},{"date":"2026-03-19","close":38.9484},{"date":"2026-03-20","close":38.8901},{"date":"2026-03-23","close":39.0746},{"date":"2026-03-24","close":38.9872},{"date":"2026-03-25","close":39.0746},{"date":"2026-03-26","close":38.9678},{"date":"2026-03-27","close":38.7541},{"date":"2026-03-30","close":38.7735},{"date":"2026-03-31","close":38.9872},{"date":"2026-04-01","close":39.063},{"date":"2026-04-02","close":39.1216},{"date":"2026-04-06","close":39.1412},{"date":"2026-04-07","close":39.151},{"date":"2026-04-08","close":39.366},{"date":"2026-04-09","close":39.3269},{"date":"2026-04-10","close":39.2389},{"date":"2026-04-13","close":39.2682},{"date":"2026-04-14","close":39.3562},{"date":"2026-04-15","close":39.4539},{"date":"2026-04-16","close":39.4148},{"date":"2026-04-17","close":39.6005},{"date":"2026-04-20","close":39.6103},{"date":"2026-04-21","close":39.5712},{"date":"2026-04-22","close":39.5907},{"date":"2026-04-23","close":39.4832},{"date":"2026-04-24","close":39.493},{"date":"2026-04-27","close":39.6103},{"date":"2026-04-28","close":39.6592},{"date":"2026-04-29","close":39.6592},{"date":"2026-04-30","close":39.6787},{"date":"2026-05-01","close":39.7797},{"date":"2026-05-04","close":39.7797},{"date":"2026-05-05","close":39.7698},{"date":"2026-05-06","close":39.8288},{"date":"2026-05-07","close":39.8386},{"date":"2026-05-08","close":39.8779},{"date":"2026-05-11","close":39.9074},{"date":"2026-05-12","close":39.8779},{"date":"2026-05-13","close":39.8878},{"date":"2026-05-14","close":39.8779},{"date":"2026-05-15","close":39.8091},{"date":"2026-05-18","close":39.8091},{"date":"2026-05-19","close":39.7895},{"date":"2026-05-20","close":39.7993},{"date":"2026-05-21","close":39.7993},{"date":"2026-05-22","close":39.76},{"date":"2026-05-26","close":39.8485},{"date":"2026-05-27","close":39.8779},{"date":"2026-05-28","close":39.8681},{"date":"2026-05-29","close":39.8485},{"date":"2026-06-01","close":39.9009},{"date":"2026-06-02","close":39.9305},{"date":"2026-06-03","close":39.8811},{"date":"2026-06-04","close":39.9009},{"date":"2026-06-05","close":39.8317},{"date":"2026-06-08","close":39.8614},{"date":"2026-06-09","close":39.8712},{"date":"2026-06-10","close":39.7625},{"date":"2026-06-11","close":39.8119},{"date":"2026-06-12","close":39.8119},{"date":"2026-06-15","close":39.9207},{"date":"2026-06-16","close":39.891},{"date":"2026-06-17","close":39.8712},{"date":"2026-06-18","close":39.9108},{"date":"2026-06-22","close":39.8614},{"date":"2026-06-23","close":39.8021},{"date":"2026-06-24","close":39.723},{"date":"2026-06-25","close":39.723},{"date":"2026-06-26","close":39.7032},{"date":"2026-06-29","close":39.723},{"date":"2026-06-30","close":39.8218},{"date":"2026-07-01","close":39.8131},{"date":"2026-07-02","close":39.9125},{"date":"2026-07-06","close":40.0218},{"date":"2026-07-07","close":40.0417},{"date":"2026-07-08","close":40.0019},{"date":"2026-07-09","close":40.0815},{"date":"2026-07-10","close":40.1113},{"date":"2026-07-13","close":40.1013},{"date":"2026-07-14","close":40.0914},{"date":"2026-07-15","close":40.0914},{"date":"2026-07-16","close":40.1113},{"date":"2026-07-17","close":40.1212},{"date":"2026-07-20","close":40.1411},{"date":"2026-07-21","close":40.1709},{"date":"2026-07-22","close":40.1312},{"date":"2026-07-23","close":40.0516},{"date":"2026-07-24","close":40.0914},{"date":"2026-07-27","close":40.1411},{"date":"2026-07-28","close":40.1411},{"date":"2026-07-29","close":40.1113},{"date":"2026-07-30","close":40.1511},{"date":"2026-07-31","close":40.161},{"date":"2026-08-03","close":40.25},{"date":"2026-08-04","close":40.3},{"date":"2026-08-05","close":40.41},{"date":"2026-08-06","close":40.4},{"date":"2026-08-07","close":40.44},{"date":"2026-08-10","close":40.41},{"date":"2026-08-11","close":40.44},{"date":"2026-08-12","close":40.52},{"date":"2026-08-13","close":40.6},{"date":"2026-08-14","close":40.57},{"date":"2026-08-17","close":40.54},{"date":"2026-08-18","close":40.51},{"date":"2026-08-19","close":40.57},{"date":"2026-08-20","close":40.55},{"date":"2026-08-21","close":40.62},{"date":"2026-08-24","close":40.64},{"date":"2026-08-25","close":40.67},{"date":"2026-08-26","close":40.71},{"date":"2026-08-27","close":40.78},{"date":"2026-08-28","close":40.77},{"date":"2026-08-31","close":40.8},{"date":"2026-09-01","close":40.47},{"date":"2026-09-02","close":40.48},{"date":"2026-09-03","close":40.53},{"date":"2026-09-04","close":40.57},{"date":"2026-09-08","close":40.54},{"date":"2026-09-09","close":40.52},{"date":"2026-09-10","close":40.5},{"date":"2026-09-11","close":40.53},{"date":"2026-09-14","close":40.58},{"date":"2026-09-15","close":40.62},{"date":"2026-09-16","close":40.6},{"date":"2026-09-17","close":40.67},{"date":"2026-09-18","close":40.61},{"date":"2026-09-21","close":40.69},{"date":"2026-09-22","close":40.71},{"date":"2026-09-23","close":40.62},{"date":"2026-09-24","close":40.51},{"date":"2026-09-25","close":40.54},{"date":"2026-09-28","close":40.2142},{"date":"2026-09-29","close":40.2142},{"date":"2026-09-30","close":40.1446},{"date":"2026-10-01","close":40.19},{"date":"2026-10-02","close":40.23},{"date":"2026-10-05","close":40.22},{"date":"2026-10-06","close":40.29},{"date":"2026-10-07","close":40.22},{"date":"2026-10-08","close":40.19},{"date":"2026-10-09","close":40.23},{"date":"2026-10-12","close":40.19},{"date":"2026-10-13","close":40.15},{"date":"2026-10-14","close":40.03},{"date":"2026-10-15","close":40.12},{"date":"2026-10-16","close":40.01},{"date":"2026-10-19","close":39.98},{"date":"2026-10-20","close":39.91},{"date":"2026-10-21","close":39.93},{"date":"2026-10-22","close":39.86},{"date":"2026-10-23","close":39.795}],"chart_data":[{"date":"2024-10-25","open":36.78,"high":36.78,"low":36.75,"close":36.77,"volume":5964694,"rsi_14":83.72,"sma_20":41.78,"sma_60":41.64,"sma_120":41.73},{"date":"2024-10-28","open":36.79,"high":36.81,"low":36.76,"close":36.76,"volume":3318391,"rsi_14":80.95,"sma_20":41.79,"sma_60":41.65,"sma_120":41.73},{"date":"2024-10-29","open":36.76,"high":36.78,"low":36.72,"close":36.77,"volume":3261462,"rsi_14":76.47,"sma_20":41.81,"sma_60":41.67,"sma_120":41.73},{"date":"2024-10-30","open":36.8,"high":36.81,"low":36.77,"close":36.77,"volume":4241790,"rsi_14":76.47,"sma_20":41.83,"sma_60":41.68,"sma_120":41.73},{"date":"2024-10-31","open":36.74,"high":36.75,"low":36.68,"close":36.69,"volume":7092094,"rsi_14":52.78,"sma_20":41.84,"sma_60":41.69,"sma_120":41.73},{"date":"2024-11-01","open":36.74,"high":36.78,"low":36.74,"close":36.77,"volume":2766886,"rsi_14":28.3,"sma_20":41.84,"sma_60":41.7,"sma_120":41.72},{"date":"2024-11-04","open":36.75,"high":36.78,"low":36.75,"close":36.76,"volume":1541050,"rsi_14":27.78,"sma_20":41.84,"sma_60":41.7,"sma_120":41.72},{"date":"2024-11-05","open":36.77,"high":36.79,"low":36.75,"close":36.78,"volume":5261607,"rsi_14":31.48,"sma_20":41.84,"sma_60":41.71,"sma_120":41.72},{"date":"2024-11-06","open":36.92,"high":36.92,"low":36.86,"close":36.9,"volume":5921153,"rsi_14":41.27,"sma_20":41.84,"sma_60":41.71,"sma_120":41.72},{"date":"2024-11-07","open":36.92,"high":36.95,"low":36.88,"close":36.95,"volume":9143847,"rsi_14":44.78,"sma_20":41.85,"sma_60":41.72,"sma_120":41.72},{"date":"2024-11-08","open":36.98,"high":37.02,"low":36.95,"close":37.01,"volume":8309119,"rsi_14":47.14,"sma_20":41.85,"sma_60":41.73,"sma_120":41.71},{"date":"2024-11-11","open":37.03,"high":37.07,"low":37.02,"close":37.06,"volume":2742846,"rsi_14":51.32,"sma_20":41.85,"sma_60":41.73,"sma_120":41.71},{"date":"2024-11-12","open":37.05,"high":37.06,"low":36.98,"close":36.98,"volume":5987875,"rsi_14":48.75,"sma_20":41.86,"sma_60":41.74,"sma_120":41.71},{"date":"2024-11-13","open":37.02,"high":37.02,"low":36.97,"close":36.98,"volume":2281049,"rsi_14":48.1,"sma_20":41.86,"sma_60":41.74,"sma_120":41.71},{"date":"2024-11-14","open":36.97,"high":37.0,"low":36.95,"close":36.97,"volume":8047332,"rsi_14":45.45,"sma_20":41.86,"sma_60":41.75,"sma_120":41.71},{"date":"2024-11-15","open":37.0,"high":37.0,"low":36.96,"close":36.97,"volume":5884658,"rsi_14":46.05,"sma_20":41.85,"sma_60":41.75,"sma_120":41.71},{"date":"2024-11-18","open":37.01,"high":37.07,"low":36.98,"close":37.06,"volume":12077460,"rsi_14":51.76,"sma_20":41.85,"sma_60":41.75,"sma_120":41.71},{"date":"2024-11-19","open":37.02,"high":37.06,"low":37.01,"close":37.04,"volume":4671746,"rsi_14":50.57,"sma_20":41.85,"sma_60":41.76,"sma_120":41.71},{"date":"2024-11-20","open":37.08,"high":37.08,"low":37.03,"close":37.05,"volume":3681028,"rsi_14":56.96,"sma_20":41.86,"sma_60":41.76,"sma_120":41.71},{"date":"2024-11-21","open":37.07,"high":37.09,"low":37.03,"close":37.09,"volume":3312908,"rsi_14":79.03,"sma_20":41.86,"sma_60":41.76,"sma_120":41.71},{"date":"2024-11-22","open":37.09,"high":37.12,"low":37.07,"close":37.08,"volume":4078635,"rsi_14":79.03,"sma_20":41.86,"sma_60":41.77,"sma_120":41.71},{"date":"2024-11-25","open":37.12,"high":37.13,"low":37.05,"close":37.05,"volume":4736871,"rsi_14":74.6,"sma_20":41.87,"sma_60":41.77,"sma_120":41.71},{"date":"2024-11-26","open":37.08,"high":37.08,"low":37.04,"close":37.06,"volume":4156156,"rsi_14":68.0,"sma_20":41.87,"sma_60":41.78,"sma_120":41.71},{"date":"2024-11-27","open":37.09,"high":37.09,"low":37.06,"close":37.09,"volume":1882062,"rsi_14":66.67,"sma_20":41.87,"sma_60":41.79,"sma_120":41.71},{"date":"2024-11-29","open":37.11,"high":37.17,"low":37.11,"close":37.17,"volume":2466025,"rsi_14":68.0,"sma_20":41.88,"sma_60":41.79,"sma_120":41.71},{"date":"2024-12-02","open":37.2,"high":37.23,"low":37.16,"close":37.2,"volume":6162916,"rsi_14":42.42,"sma_20":41.89,"sma_60":41.8,"sma_120":41.71},{"date":"2024-12-03","open":37.21,"high":37.22,"low":37.18,"close":37.19,"volume":2920684,"rsi_14":48.28,"sma_20":41.91,"sma_60":41.81,"sma_120":41.71},{"date":"2024-12-04","open":37.23,"high":37.23,"low":37.16,"close":37.18,"volume":4071924,"rsi_14":47.46,"sma_20":41.92,"sma_60":41.81,"sma_120":41.71},{"date":"2024-12-05","open":37.19,"high":37.19,"low":37.17,"close":37.17,"volume":3963799,"rsi_14":47.46,"sma_20":41.92,"sma_60":41.81,"sma_120":41.72},{"date":"2024-12-06","open":37.19,"high":37.22,"low":37.19,"close":37.2,"volume":1560401,"rsi_14":50.0,"sma_20":41.92,"sma_60":41.82,"sma_120":41.72},{"date":"2024-12-09","open":37.25,"high":37.25,"low":37.22,"close":37.24,"volume":2364724,"rsi_14":44.64,"sma_20":41.92,"sma_60":41.82,"sma_120":41.72},{"date":"2024-12-10","open":37.27,"high":37.27,"low":37.24,"close":37.24,"volume":3506460,"rsi_14":46.3,"sma_20":41.92,"sma_60":41.83,"sma_120":41.72},{"date":"2024-12-11","open":37.29,"high":37.29,"low":37.25,"close":37.25,"volume":2004094,"rsi_14":47.27,"sma_20":41.92,"sma_60":41.83,"sma_120":41.72},{"date":"2024-12-12","open":37.26,"high":37.3,"low":37.26,"close":37.29,"volume":3052277,"rsi_14":47.27,"sma_20":41.92,"sma_60":41.83,"sma_120":41.72},{"date":"2024-12-13","open":37.3,"high":37.33,"low":37.29,"close":37.3,"volume":4559405,"rsi_14":49.09,"sma_20":41.93,"sma_60":41.84,"sma_120":41.72},{"date":"2024-12-16","open":37.33,"high":37.34,"low":37.3,"close":37.32,"volume":6646646,"rsi_14":53.7,"sma_20":41.93,"sma_60":41.84,"sma_120":41.73},{"date":"2024-12-17","open":37.32,"high":37.33,"low":37.28,"close":37.31,"volume":4857148,"rsi_14":51.85,"sma_20":41.94,"sma_60":41.84,"sma_120":41.73},{"date":"2024-12-18","open":37.32,"high":37.32,"low":37.17,"close":37.21,"volume":5310018,"rsi_14":39.34,"sma_20":41.93,"sma_60":41.85,"sma_120":41.73},{"date":"2024-12-19","open":37.3,"high":37.3,"low":37.16,"close":37.17,"volume":4271207,"rsi_14":19.05,"sma_20":41.91,"sma_60":41.84,"sma_120":41.73},{"date":"2024-12-20","open":37.21,"high":37.24,"low":37.15,"close":37.23,"volume":4879490,"rsi_14":33.33,"sma_20":41.89,"sma_60":41.84,"sma_120":41.73},{"date":"2024-12-23","open":37.26,"high":37.26,"low":37.22,"close":37.24,"volume":3587409,"rsi_14":34.78,"sma_20":41.88,"sma_60":41.84,"sma_120":41.73},{"date":"2024-12-24","open":37.27,"high":37.27,"low":37.23,"close":37.26,"volume":1379894,"rsi_14":37.14,"sma_20":41.86,"sma_60":41.84,"sma_120":41.73},{"date":"2024-12-26","open":37.27,"high":37.31,"low":37.25,"close":37.31,"volume":2271090,"rsi_14":41.89,"sma_20":41.85,"sma_60":41.84,"sma_120":41.73},{"date":"2024-12-27","open":37.29,"high":37.32,"low":37.27,"close":37.31,"volume":2402703,"rsi_14":40.28,"sma_20":41.84,"sma_60":41.85,"sma_120":41.73},{"date":"2024-12-30","open":37.3,"high":37.32,"low":37.27,"close":37.3,"volume":1888947,"rsi_14":35.71,"sma_20":41.82,"sma_60":41.85,"sma_120":41.73},{"date":"2024-12-31","open":37.33,"high":37.35,"low":37.31,"close":37.32,"volume":1041689,"rsi_14":38.36,"sma_20":41.81,"sma_60":41.85,"sma_120":41.73},{"date":"2025-01-02","open":37.36,"high":37.37,"low":37.31,"close":37.34,"volume":3208619,"rsi_14":38.36,"sma_20":41.81,"sma_60":41.85,"sma_120":41.73},{"date":"2025-01-03","open":37.38,"high":37.43,"low":37.38,"close":37.42,"volume":2087294,"rsi_14":42.31,"sma_20":41.81,"sma_60":41.85,"sma_120":41.73},{"date":"2025-01-06","open":37.46,"high":37.5,"low":37.45,"close":37.47,"volume":6516471,"rsi_14":45.12,"sma_20":41.81,"sma_60":41.86,"sma_120":41.73},{"date":"2025-01-07","open":37.48,"high":37.49,"low":37.45,"close":37.47,"volume":6866802,"rsi_14":43.75,"sma_20":41.81,"sma_60":41.86,"sma_120":41.73},{"date":"2025-01-08","open":37.5,"high":37.51,"low":37.44,"close":37.48,"volume":3852669,"rsi_14":45.0,"sma_20":41.81,"sma_60":41.86,"sma_120":41.73},{"date":"2025-01-10","open":37.48,"high":37.49,"low":37.43,"close":37.46,"volume":6374981,"rsi_14":50.7,"sma_20":41.81,"sma_60":41.86,"sma_120":41.73},{"date":"2025-01-13","open":37.47,"high":37.47,"low":37.41,"close":37.45,"volume":4270168,"rsi_14":87.8,"sma_20":41.81,"sma_60":41.86,"sma_120":41.74},{"date":"2025-01-14","open":37.49,"high":37.49,"low":37.42,"close":37.42,"volume":3202694,"rsi_14":78.38,"sma_20":41.8,"sma_60":41.86,"sma_120":41.74},{"date":"2025-01-15","open":37.45,"high":37.48,"low":37.44,"close":37.48,"volume":6096221,"rsi_14":80.95,"sma_20":41.8,"sma_60":41.86,"sma_120":41.74},{"date":"2025-01-16","open":37.5,"high":37.52,"low":37.48,"close":37.49,"volume":5242107,"rsi_14":80.95,"sma_20":41.79,"sma_60":41.86,"sma_120":41.74},{"date":"2025-01-17","open":37.52,"high":37.52,"low":37.49,"close":37.51,"volume":3109767,"rsi_14":79.49,"sma_20":41.79,"sma_60":41.86,"sma_120":41.74},{"date":"2025-01-21","open":37.53,"high":37.54,"low":37.51,"close":37.53,"volume":2221596,"rsi_14":80.0,"sma_20":41.8,"sma_60":41.86,"sma_120":41.74},{"date":"2025-01-22","open":37.56,"high":37.56,"low":37.52,"close":37.54,"volume":4281414,"rsi_14":84.62,"sma_20":41.82,"sma_60":41.86,"sma_120":41.75},{"date":"2025-01-23","open":37.55,"high":37.56,"low":37.53,"close":37.53,"volume":3002689,"rsi_14":81.08,"sma_20":41.83,"sma_60":41.86,"sma_120":41.75},{"date":"2025-01-24","open":37.56,"high":37.57,"low":37.55,"close":37.56,"volume":3969768,"rsi_14":81.58,"sma_20":41.85,"sma_60":41.86,"sma_120":41.75},{"date":"2025-01-27","open":37.54,"high":37.56,"low":37.52,"close":37.55,"volume":3378150,"rsi_14":73.33,"sma_20":41.87,"sma_60":41.86,"sma_120":41.76},{"date":"2025-01-28","open":37.57,"high":37.57,"low":37.52,"close":37.54,"volume":3965558,"rsi_14":65.38,"sma_20":41.88,"sma_60":41.87,"sma_120":41.77},{"date":"2025-01-29","open":37.56,"high":37.56,"low":37.51,"close":37.54,"volume":13023610,"rsi_14":65.38,"sma_20":41.89,"sma_60":41.87,"sma_120":41.77},{"date":"2025-01-30","open":37.56,"high":37.56,"low":37.53,"close":37.56,"volume":13081193,"rsi_14":66.67,"sma_20":41.91,"sma_60":41.87,"sma_120":41.78},{"date":"2025-01-31","open":37.58,"high":37.59,"low":37.53,"close":37.53,"volume":2997293,"rsi_14":64.29,"sma_20":41.92,"sma_60":41.87,"sma_120":41.79},{"date":"2025-02-03","open":37.51,"high":37.52,"low":37.47,"close":37.48,"volume":5862294,"rsi_14":30.0,"sma_20":41.91,"sma_60":41.87,"sma_120":41.79},{"date":"2025-02-04","open":37.5,"high":37.54,"low":37.49,"close":37.53,"volume":3014980,"rsi_14":37.1,"sma_20":41.9,"sma_60":41.88,"sma_120":41.79},{"date":"2025-02-05","open":37.54,"high":37.55,"low":37.52,"close":37.54,"volume":4751831,"rsi_14":31.58,"sma_20":41.89,"sma_60":41.87,"sma_120":41.79},{"date":"2025-02-06","open":37.56,"high":37.56,"low":37.51,"close":37.54,"volume":4301911,"rsi_14":29.09,"sma_20":41.88,"sma_60":41.87,"sma_120":41.8},{"date":"2025-02-07","open":37.56,"high":37.56,"low":37.5,"close":37.53,"volume":3228867,"rsi_14":25.93,"sma_20":41.87,"sma_60":41.87,"sma_120":41.8},{"date":"2025-02-10","open":37.55,"high":37.58,"low":37.52,"close":37.53,"volume":4924500,"rsi_14":23.08,"sma_20":41.86,"sma_60":41.86,"sma_120":41.8},{"date":"2025-02-11","open":37.55,"high":37.55,"low":37.49,"close":37.5,"volume":3864764,"rsi_14":20.37,"sma_20":41.85,"sma_60":41.86,"sma_120":41.8},{"date":"2025-02-12","open":37.5,"high":37.53,"low":37.48,"close":37.5,"volume":2851048,"rsi_14":20.75,"sma_20":41.84,"sma_60":41.86,"sma_120":41.8},{"date":"2025-02-13","open":37.51,"high":37.56,"low":37.5,"close":37.56,"volume":3530260,"rsi_14":26.32,"sma_20":41.83,"sma_60":41.85,"sma_120":41.8},{"date":"2025-02-14","open":37.6,"high":37.6,"low":37.57,"close":37.58,"volume":1854819,"rsi_14":29.31,"sma_20":41.83,"sma_60":41.85,"sma_120":41.8},{"date":"2025-02-18","open":37.62,"high":37.62,"low":37.57,"close":37.6,"volume":4806099,"rsi_14":32.2,"sma_20":41.82,"sma_60":41.85,"sma_120":41.8},{"date":"2025-02-19","open":37.62,"high":37.64,"low":37.57,"close":37.58,"volume":6514617,"rsi_14":31.15,"sma_20":41.81,"sma_60":41.84,"sma_120":41.8},{"date":"2025-02-20","open":37.59,"high":37.63,"low":37.55,"close":37.58,"volume":7075746,"rsi_14":28.81,"sma_20":41.79,"sma_60":41.84,"sma_120":41.8},{"date":"2025-02-21","open":37.6,"high":37.61,"low":37.53,"close":37.55,"volume":7908192,"rsi_14":28.33,"sma_20":41.78,"sma_60":41.84,"sma_120":41.8},{"date":"2025-02-24","open":37.55,"high":37.56,"low":37.52,"close":37.53,"volume":6760616,"rsi_14":58.62,"sma_20":41.77,"sma_60":41.83,"sma_120":41.8},{"date":"2025-02-25","open":37.55,"high":37.57,"low":37.51,"close":37.53,"volume":5952896,"rsi_14":50.0,"sma_20":41.75,"sma_60":41.83,"sma_120":41.8},{"date":"2025-02-26","open":37.55,"high":37.58,"low":37.54,"close":37.55,"volume":4741677,"rsi_14":53.85,"sma_20":41.74,"sma_60":41.82,"sma_120":41.8},{"date":"2025-02-27","open":37.57,"high":37.58,"low":37.53,"close":37.54,"volume":4206197,"rsi_14":50.0,"sma_20":41.72,"sma_60":41.82,"sma_120":41.8},{"date":"2025-02-28","open":37.55,"high":37.56,"low":37.5,"close":37.55,"volume":4760312,"rsi_14":53.57,"sma_20":41.71,"sma_60":41.81,"sma_120":41.8},{"date":"2025-03-03","open":37.58,"high":37.59,"low":37.49,"close":37.49,"volume":4852552,"rsi_14":25.0,"sma_20":41.68,"sma_60":41.8,"sma_120":41.8},{"date":"2025-03-04","open":37.49,"high":37.57,"low":37.38,"close":37.38,"volume":19628753,"rsi_14":21.74,"sma_20":41.66,"sma_60":41.79,"sma_120":41.8},{"date":"2025-03-05","open":37.42,"high":37.52,"low":37.4,"close":37.51,"volume":6577073,"rsi_14":34.94,"sma_20":41.65,"sma_60":41.79,"sma_120":41.8},{"date":"2025-03-06","open":37.48,"high":37.49,"low":37.42,"close":37.42,"volume":4265885,"rsi_14":25.58,"sma_20":41.63,"sma_60":41.78,"sma_120":41.8},{"date":"2025-03-07","open":37.44,"high":37.46,"low":37.41,"close":37.45,"volume":8629751,"rsi_14":26.44,"sma_20":41.61,"sma_60":41.77,"sma_120":41.79},{"date":"2025-03-10","open":37.45,"high":37.46,"low":37.36,"close":37.36,"volume":8806357,"rsi_14":22.34,"sma_20":41.59,"sma_60":41.76,"sma_120":41.79},{"date":"2025-03-11","open":37.39,"high":37.4,"low":37.31,"close":37.31,"volume":14544799,"rsi_14":21.43,"sma_20":41.56,"sma_60":41.75,"sma_120":41.79},{"date":"2025-03-12","open":37.36,"high":37.4,"low":37.28,"close":37.29,"volume":5808760,"rsi_14":21.0,"sma_20":41.54,"sma_60":41.73,"sma_120":41.78},{"date":"2025-03-13","open":37.26,"high":37.31,"low":37.17,"close":37.19,"volume":10018433,"rsi_14":19.63,"sma_20":41.51,"sma_60":41.72,"sma_120":41.78},{"date":"2025-03-14","open":37.26,"high":37.27,"low":37.17,"close":37.22,"volume":9282755,"rsi_14":22.22,"sma_20":41.48,"sma_60":41.7,"sma_120":41.77},{"date":"2025-03-17","open":37.26,"high":37.3,"low":37.2,"close":37.24,"volume":5341009,"rsi_14":23.64,"sma_20":41.44,"sma_60":41.69,"sma_120":41.76},{"date":"2025-03-18","open":37.24,"high":37.26,"low":37.16,"close":37.16,"volume":7534835,"rsi_14":20.0,"sma_20":41.41,"sma_60":41.67,"sma_120":41.76},{"date":"2025-03-19","open":37.19,"high":37.25,"low":37.16,"close":37.22,"volume":8100263,"rsi_14":24.37,"sma_20":41.37,"sma_60":41.66,"sma_120":41.75},{"date":"2025-03-20","open":37.21,"high":37.29,"low":37.17,"close":37.28,"volume":6124807,"rsi_14":28.0,"sma_20":41.34,"sma_60":41.65,"sma_120":41.75},{"date":"2025-03-21","open":37.27,"high":37.29,"low":37.26,"close":37.28,"volume":3322128,"rsi_14":37.63,"sma_20":41.32,"sma_60":41.64,"sma_120":41.74},{"date":"2025-03-24","open":37.33,"high":37.36,"low":37.3,"close":37.36,"volume":6686114,"rsi_14":48.31,"sma_20":41.29,"sma_60":41.64,"sma_120":41.74},{"date":"2025-03-25","open":37.37,"high":37.4,"low":37.35,"close":37.36,"volume":4503207,"rsi_14":39.47,"sma_20":41.27,"sma_60":41.63,"sma_120":41.73},{"date":"2025-03-26","open":37.36,"high":37.38,"low":37.35,"close":37.36,"volume":3739759,"rsi_14":45.45,"sma_20":41.25,"sma_60":41.62,"sma_120":41.73},{"date":"2025-03-27","open":37.37,"high":37.37,"low":37.34,"close":37.36,"volume":2666300,"rsi_14":42.19,"sma_20":41.23,"sma_60":41.61,"sma_120":41.73},{"date":"2025-03-28","open":37.37,"high":37.4,"low":37.25,"close":37.25,"volume":6352074,"rsi_14":40.3,"sma_20":41.2,"sma_60":41.6,"sma_120":41.73},{"date":"2025-03-31","open":37.24,"high":37.26,"low":37.18,"close":37.26,"volume":8075013,"rsi_14":46.03,"sma_20":41.18,"sma_60":41.59,"sma_120":41.72},{"date":"2025-04-01","open":37.27,"high":37.28,"low":37.17,"close":37.23,"volume":7886171,"rsi_14":31.52,"sma_20":41.16,"sma_60":41.58,"sma_120":41.71},{"date":"2025-04-02","open":37.23,"high":37.23,"low":37.16,"close":37.22,"volume":2848175,"rsi_14":35.37,"sma_20":41.13,"sma_60":41.56,"sma_120":41.71},{"date":"2025-04-03","open":37.06,"high":37.07,"low":36.85,"close":36.86,"volume":24330558,"rsi_14":22.03,"sma_20":41.09,"sma_60":41.54,"sma_120":41.7},{"date":"2025-04-04","open":36.66,"high":36.69,"low":36.26,"close":36.38,"volume":31820297,"rsi_14":14.2,"sma_20":41.02,"sma_60":41.5,"sma_120":41.68},{"date":"2025-04-07","open":35.91,"high":36.39,"low":35.64,"close":36.0,"volume":26630742,"rsi_14":11.82,"sma_20":40.93,"sma_60":41.46,"sma_120":41.66},{"date":"2025-04-08","open":36.19,"high":36.54,"low":36.09,"close":36.13,"volume":21023063,"rsi_14":15.17,"sma_20":40.85,"sma_60":41.43,"sma_120":41.64},{"date":"2025-04-09","open":35.9,"high":37.1,"low":35.9,"close":36.9,"volume":34044519,"rsi_14":38.06,"sma_20":40.81,"sma_60":41.4,"sma_120":41.63},{"date":"2025-04-10","open":36.82,"high":36.84,"low":36.45,"close":36.51,"volume":16708108,"rsi_14":33.13,"sma_20":40.76,"sma_60":41.37,"sma_120":41.62},{"date":"2025-04-11","open":36.53,"high":36.65,"low":36.37,"close":36.61,"volume":6972175,"rsi_14":33.73,"sma_20":40.72,"sma_60":41.34,"sma_120":41.6},{"date":"2025-04-14","open":36.73,"high":36.8,"low":36.66,"close":36.75,"volume":8496160,"rsi_14":36.39,"sma_20":40.68,"sma_60":41.32,"sma_120":41.59},{"date":"2025-04-15","open":36.78,"high":36.87,"low":36.78,"close":36.82,"volume":6089836,"rsi_14":37.82,"sma_20":40.64,"sma_60":41.29,"sma_120":41.57},{"date":"2025-04-16","open":36.79,"high":36.86,"low":36.67,"close":36.69,"volume":5548845,"rsi_14":36.49,"sma_20":40.6,"sma_60":41.26,"sma_120":41.56},{"date":"2025-04-17","open":36.77,"high":36.86,"low":36.74,"close":36.85,"volume":4265567,"rsi_14":40.53,"sma_20":40.56,"sma_60":41.23,"sma_120":41.55},{"date":"2025-04-21","open":36.84,"high":36.85,"low":36.75,"close":36.83,"volume":3428703,"rsi_14":40.0,"sma_20":40.52,"sma_60":41.21,"sma_120":41.54},{"date":"2025-04-22","open":36.91,"high":36.95,"low":36.85,"close":36.86,"volume":6774577,"rsi_14":44.25,"sma_20":40.48,"sma_60":41.18,"sma_120":41.52},{"date":"2025-04-23","open":37.09,"high":37.19,"low":37.07,"close":37.07,"volume":9565139,"rsi_14":47.84,"sma_20":40.45,"sma_60":41.16,"sma_120":41.51},{"date":"2025-04-24","open":37.12,"high":37.21,"low":37.11,"close":37.21,"volume":10761438,"rsi_14":55.49,"sma_20":40.43,"sma_60":41.14,"sma_120":41.5},{"date":"2025-04-25","open":37.24,"high":37.27,"low":37.18,"close":37.21,"volume":6496458,"rsi_14":65.53,"sma_20":40.41,"sma_60":41.12,"sma_120":41.49},{"date":"2025-04-28","open":37.26,"high":37.27,"low":37.2,"close":37.25,"volume":2517545,"rsi_14":76.86,"sma_20":40.4,"sma_60":41.1,"sma_120":41.48},{"date":"2025-04-29","open":37.26,"high":37.27,"low":37.23,"close":37.27,"volume":3720138,"rsi_14":75.72,"sma_20":40.38,"sma_60":41.08,"sma_120":41.48},{"date":"2025-04-30","open":37.22,"high":37.26,"low":37.15,"close":37.19,"volume":6115724,"rsi_14":59.64,"sma_20":40.38,"sma_60":41.07,"sma_120":41.47},{"date":"2025-05-01","open":37.25,"high":37.28,"low":37.18,"close":37.2,"volume":7341648,"rsi_14":66.89,"sma_20":40.37,"sma_60":41.05,"sma_120":41.46},{"date":"2025-05-02","open":37.31,"high":37.4,"low":37.29,"close":37.38,"volume":8062377,"rsi_14":68.79,"sma_20":40.38,"sma_60":41.03,"sma_120":41.45},{"date":"2025-05-05","open":37.37,"high":37.4,"low":37.33,"close":37.38,"volume":3060942,"rsi_14":65.49,"sma_20":40.43,"sma_60":41.02,"sma_120":41.44},{"date":"2025-05-06","open":37.38,"high":37.41,"low":37.33,"close":37.38,"volume":1931397,"rsi_14":63.43,"sma_20":40.49,"sma_60":41.0,"sma_120":41.43},{"date":"2025-05-07","open":37.41,"high":37.44,"low":37.36,"close":37.41,"volume":2573393,"rsi_14":71.54,"sma_20":40.55,"sma_60":40.99,"sma_120":41.42},{"date":"2025-05-08","open":37.44,"high":37.52,"low":37.42,"close":37.47,"volume":3442285,"rsi_14":69.03,"sma_20":40.57,"sma_60":40.97,"sma_120":41.42},{"date":"2025-05-09","open":37.48,"high":37.53,"low":37.47,"close":37.51,"volume":2083816,"rsi_14":71.3,"sma_20":40.61,"sma_60":40.96,"sma_120":41.41},{"date":"2025-05-12","open":37.69,"high":37.76,"low":37.63,"close":37.75,"volume":6598313,"rsi_14":75.91,"sma_20":40.66,"sma_60":40.95,"sma_120":41.4},{"date":"2025-05-13","open":37.81,"high":37.84,"low":37.76,"close":37.8,"volume":6294447,"rsi_14":72.5,"sma_20":40.7,"sma_60":40.94,"sma_120":41.4},{"date":"2025-05-14","open":37.83,"high":37.87,"low":37.81,"close":37.85,"volume":12887863,"rsi_14":70.0,"sma_20":40.75,"sma_60":40.93,"sma_120":41.39},{"date":"2025-05-15","open":37.86,"high":37.88,"low":37.84,"close":37.87,"volume":4095846,"rsi_14":70.54,"sma_20":40.8,"sma_60":40.92,"sma_120":41.38},{"date":"2025-05-16","open":37.89,"high":37.92,"low":37.87,"close":37.89,"volume":2251916,"rsi_14":70.27,"sma_20":40.84,"sma_60":40.92,"sma_120":41.38},{"date":"2025-05-19","open":37.85,"high":37.92,"low":37.85,"close":37.9,"volume":2049305,"rsi_14":70.0,"sma_20":40.89,"sma_60":40.91,"sma_120":41.37},{"date":"2025-05-20","open":37.89,"high":37.9,"low":37.83,"close":37.89,"volume":3993109,"rsi_14":74.76,"sma_20":40.93,"sma_60":40.9,"sma_120":41.37},{"date":"2025-05-21","open":37.87,"high":37.89,"low":37.81,"close":37.83,"volume":2838830,"rsi_14":90.59,"sma_20":40.96,"sma_60":40.9,"sma_120":41.36},{"date":"2025-05-22","open":37.85,"high":37.88,"low":37.83,"close":37.84,"volume":2293105,"rsi_14":87.88,"sma_20":40.98,"sma_60":40.89,"sma_120":41.35},{"date":"2025-05-23","open":37.84,"high":37.85,"low":37.8,"close":37.84,"volume":3967879,"rsi_14":87.88,"sma_20":41.0,"sma_60":40.88,"sma_120":41.35},{"date":"2025-05-27","open":37.87,"high":37.9,"low":37.87,"close":37.89,"volume":4828446,"rsi_14":88.89,"sma_20":41.02,"sma_60":40.87,"sma_120":41.34},{"date":"2025-05-28","open":37.92,"high":37.94,"low":37.9,"close":37.92,"volume":3986107,"rsi_14":88.89,"sma_20":41.05,"sma_60":40.87,"sma_120":41.34},{"date":"2025-05-29","open":37.95,"high":37.97,"low":37.93,"close":37.97,"volume":3819827,"rsi_14":88.57,"sma_20":41.08,"sma_60":40.87,"sma_120":41.33},{"date":"2025-05-30","open":37.99,"high":37.99,"low":37.97,"close":37.99,"volume":2955660,"rsi_14":88.24,"sma_20":41.12,"sma_60":40.87,"sma_120":41.33},{"date":"2025-06-02","open":38.0,"high":38.01,"low":37.97,"close":37.99,"volume":3186099,"rsi_14":50.75,"sma_20":41.14,"sma_60":40.87,"sma_120":41.32},{"date":"2025-06-03","open":37.99,"high":38.01,"low":37.98,"close":38.0,"volume":3197439,"rsi_14":46.77,"sma_20":41.16,"sma_60":40.87,"sma_120":41.32},{"date":"2025-06-04","open":38.02,"high":38.02,"low":37.98,"close":38.0,"volume":2558889,"rsi_14":42.11,"sma_20":41.18,"sma_60":40.87,"sma_120":41.31},{"date":"2025-06-05","open":38.02,"high":38.05,"low":37.95,"close":37.96,"volume":3228931,"rsi_14":36.67,"sma_20":41.2,"sma_60":40.87,"sma_120":41.31},{"date":"2025-06-06","open":38.01,"high":38.05,"low":38.01,"close":38.04,"volume":3107065,"rsi_14":42.42,"sma_20":41.22,"sma_60":40.87,"sma_120":41.3},{"date":"2025-06-09","open":38.07,"high":38.08,"low":38.05,"close":38.08,"volume":1160117,"rsi_14":44.93,"sma_20":41.24,"sma_60":40.87,"sma_120":41.29},{"date":"2025-06-10","open":38.09,"high":38.1,"low":38.06,"close":38.09,"volume":1470040,"rsi_14":46.38,"sma_20":41.24,"sma_60":40.87,"sma_120":41.29},{"date":"2025-06-11","open":38.1,"high":38.1,"low":38.05,"close":38.07,"volume":2523154,"rsi_14":50.0,"sma_20":41.24,"sma_60":40.87,"sma_120":41.28},{"date":"2025-06-12","open":38.08,"high":38.18,"low":38.05,"close":38.07,"volume":1769243,"rsi_14":49.21,"sma_20":41.24,"sma_60":40.88,"sma_120":41.27},{"date":"2025-06-13","open":38.07,"high":38.08,"low":38.0,"close":38.03,"volume":3728496,"rsi_14":46.27,"sma_20":41.24,"sma_60":40.88,"sma_120":41.27},{"date":"2025-06-16","open":38.05,"high":38.09,"low":38.04,"close":38.09,"volume":1967805,"rsi_14":46.27,"sma_20":41.23,"sma_60":40.88,"sma_120":41.27},{"date":"2025-06-17","open":38.08,"high":38.08,"low":38.05,"close":38.06,"volume":2253231,"rsi_14":41.79,"sma_20":41.23,"sma_60":40.88,"sma_120":41.26},{"date":"2025-06-18","open":38.08,"high":38.1,"low":38.06,"close":38.09,"volume":2160746,"rsi_14":40.0,"sma_20":41.23,"sma_60":40.88,"sma_120":41.26},{"date":"2025-06-20","open":38.1,"high":38.12,"low":38.09,"close":38.12,"volume":1689060,"rsi_14":41.79,"sma_20":41.23,"sma_60":40.88,"sma_120":41.26},{"date":"2025-06-23","open":38.13,"high":38.14,"low":38.1,"close":38.12,"volume":2923709,"rsi_14":66.67,"sma_20":41.23,"sma_60":40.88,"sma_120":41.25},{"date":"2025-06-24","open":38.14,"high":38.22,"low":38.14,"close":38.22,"volume":1982945,"rsi_14":73.08,"sma_20":41.24,"sma_60":40.88,"sma_120":41.25},{"date":"2025-06-25","open":38.23,"high":38.29,"low":38.22,"close":38.29,"volume":2124191,"rsi_14":76.27,"sma_20":41.25,"sma_60":40.89,"sma_120":41.25},{"date":"2025-06-26","open":38.32,"high":38.35,"low":38.3,"close":38.31,"volume":4465714,"rsi_14":83.93,"sma_20":41.26,"sma_60":40.9,"sma_120":41.25},{"date":"2025-06-27","open":38.34,"high":38.39,"low":38.33,"close":38.38,"volume":4961021,"rsi_14":83.64,"sma_20":41.27,"sma_60":40.91,"sma_120":41.24},{"date":"2025-06-30","open":38.41,"high":38.43,"low":38.39,"close":38.41,"volume":5839906,"rsi_14":83.33,"sma_20":41.28,"sma_60":40.92,"sma_120":41.24},{"date":"2025-07-01","open":38.42,"high":38.44,"low":38.4,"close":38.43,"volume":6072546,"rsi_14":57.14,"sma_20":41.29,"sma_60":40.94,"sma_120":41.24},{"date":"2025-07-02","open":38.43,"high":38.48,"low":38.43,"close":38.48,"volume":1678478,"rsi_14":61.25,"sma_20":41.3,"sma_60":40.96,"sma_120":41.23},{"date":"2025-07-03","open":38.51,"high":38.54,"low":38.49,"close":38.54,"volume":1075055,"rsi_14":63.95,"sma_20":41.32,"sma_60":41.0,"sma_120":41.23},{"date":"2025-07-07","open":38.54,"high":38.54,"low":38.46,"close":38.48,"volume":3831695,"rsi_14":62.5,"sma_20":41.33,"sma_60":41.03,"sma_120":41.23},{"date":"2025-07-08","open":38.52,"high":38.52,"low":38.46,"close":38.48,"volume":5133530,"rsi_14":59.76,"sma_20":41.34,"sma_60":41.04,"sma_120":41.22},{"date":"2025-07-09","open":38.49,"high":38.53,"low":38.48,"close":38.52,"volume":3459880,"rsi_14":63.86,"sma_20":41.35,"sma_60":41.06,"sma_120":41.22},{"date":"2025-07-10","open":38.53,"high":38.59,"low":38.5,"close":38.58,"volume":5110352,"rsi_14":65.52,"sma_20":41.37,"sma_60":41.09,"sma_120":41.21},{"date":"2025-07-11","open":38.57,"high":38.6,"low":38.57,"close":38.59,"volume":3203076,"rsi_14":64.29,"sma_20":41.38,"sma_60":41.11,"sma_120":41.21},{"date":"2025-07-14","open":38.59,"high":38.63,"low":38.57,"close":38.62,"volume":1170537,"rsi_14":65.52,"sma_20":41.4,"sma_60":41.13,"sma_120":41.21},{"date":"2025-07-15","open":38.65,"high":38.65,"low":38.59,"close":38.6,"volume":1407292,"rsi_14":58.97,"sma_20":41.41,"sma_60":41.15,"sma_120":41.2},{"date":"2025-07-16","open":38.62,"high":38.63,"low":38.56,"close":38.59,"volume":5760460,"rsi_14":54.17,"sma_20":41.43,"sma_60":41.17,"sma_120":41.2},{"date":"2025-07-17","open":38.6,"high":38.63,"low":38.58,"close":38.61,"volume":7333694,"rsi_14":54.17,"sma_20":41.44,"sma_60":41.19,"sma_120":41.2},{"date":"2025-07-18","open":38.63,"high":38.65,"low":38.61,"close":38.64,"volume":2109984,"rsi_14":50.75,"sma_20":41.46,"sma_60":41.21,"sma_120":41.19},{"date":"2025-07-21","open":38.65,"high":38.67,"low":38.65,"close":38.65,"volume":2161799,"rsi_14":49.23,"sma_20":41.48,"sma_60":41.22,"sma_120":41.19},{"date":"2025-07-22","open":38.65,"high":38.69,"low":38.63,"close":38.68,"volume":4036609,"rsi_14":79.55,"sma_20":41.49,"sma_60":41.24,"sma_120":41.19},{"date":"2025-07-23","open":38.68,"high":38.71,"low":38.67,"close":38.7,"volume":2521958,"rsi_14":78.57,"sma_20":41.51,"sma_60":41.25,"sma_120":41.18},{"date":"2025-07-24","open":38.7,"high":38.72,"low":38.68,"close":38.69,"volume":2054989,"rsi_14":71.05,"sma_20":41.51,"sma_60":41.26,"sma_120":41.18},{"date":"2025-07-25","open":38.71,"high":38.72,"low":38.67,"close":38.68,"volume":3179063,"rsi_14":81.82,"sma_20":41.52,"sma_60":41.28,"sma_120":41.18},{"date":"2025-07-28","open":38.7,"high":38.7,"low":38.68,"close":38.69,"volume":2025443,"rsi_14":82.86,"sma_20":41.52,"sma_60":41.29,"sma_120":41.18},{"date":"2025-07-29","open":38.47,"high":38.49,"low":38.45,"close":38.49,"volume":3011229,"rsi_14":81.82,"sma_20":41.53,"sma_60":41.31,"sma_120":41.18},{"date":"2025-07-30","open":38.49,"high":38.5,"low":38.43,"close":38.45,"volume":2288518,"rsi_14":66.67,"sma_20":41.54,"sma_60":41.32,"sma_120":41.18},{"date":"2025-07-31","open":38.49,"high":38.5,"low":38.47,"close":38.49,"volume":12131015,"rsi_14":69.7,"sma_20":41.55,"sma_60":41.34,"sma_120":41.18},{"date":"2025-08-01","open":38.47,"high":38.47,"low":38.39,"close":38.39,"volume":4156666,"rsi_14":29.85,"sma_20":41.54,"sma_60":41.35,"sma_120":41.17},{"date":"2025-08-04","open":38.44,"high":38.48,"low":38.44,"close":38.48,"volume":2550356,"rsi_14":39.19,"sma_20":41.54,"sma_60":41.36,"sma_120":41.17},{"date":"2025-08-05","open":38.49,"high":38.5,"low":38.46,"close":38.48,"volume":1206795,"rsi_14":39.73,"sma_20":41.54,"sma_60":41.37,"sma_120":41.17},{"date":"2025-08-06","open":38.5,"high":38.52,"low":38.48,"close":38.51,"volume":2023266,"rsi_14":41.33,"sma_20":41.54,"sma_60":41.38,"sma_120":41.17},{"date":"2025-08-07","open":38.53,"high":38.54,"low":38.51,"close":38.53,"volume":1247470,"rsi_14":40.54,"sma_20":41.53,"sma_60":41.38,"sma_120":41.16},{"date":"2025-08-08","open":38.55,"high":38.55,"low":38.53,"close":38.53,"volume":1267779,"rsi_14":39.73,"sma_20":41.53,"sma_60":41.38,"sma_120":41.16},{"date":"2025-08-11","open":38.53,"high":38.53,"low":38.48,"close":38.49,"volume":1143430,"rsi_14":34.67,"sma_20":41.52,"sma_60":41.39,"sma_120":41.16},{"date":"2025-08-12","open":38.51,"high":38.52,"low":38.49,"close":38.52,"volume":1321502,"rsi_14":35.53,"sma_20":41.52,"sma_60":41.39,"sma_120":41.16},{"date":"2025-08-13","open":38.55,"high":38.56,"low":38.51,"close":38.55,"volume":1930310,"rsi_14":38.96,"sma_20":41.51,"sma_60":41.39,"sma_120":41.15},{"date":"2025-08-14","open":38.52,"high":38.56,"low":38.52,"close":38.55,"volume":2579654,"rsi_14":39.47,"sma_20":41.51,"sma_60":41.39,"sma_120":41.15},{"date":"2025-08-15","open":38.57,"high":38.57,"low":38.53,"close":38.54,"volume":606908,"rsi_14":37.33,"sma_20":41.5,"sma_60":41.4,"sma_120":41.15},{"date":"2025-08-18","open":38.56,"high":38.58,"low":38.56,"close":38.57,"volume":1674926,"rsi_14":38.16,"sma_20":41.5,"sma_60":41.4,"sma_120":41.15},{"date":"2025-08-19","open":38.56,"high":38.58,"low":38.56,"close":38.57,"volume":1228317,"rsi_14":40.28,"sma_20":41.49,"sma_60":41.41,"sma_120":41.15},{"date":"2025-08-20","open":38.58,"high":38.58,"low":38.53,"close":38.56,"volume":1460798,"rsi_14":36.23,"sma_20":41.48,"sma_60":41.41,"sma_120":41.14},{"date":"2025-08-21","open":38.56,"high":38.57,"low":38.54,"close":38.54,"volume":1545475,"rsi_14":73.53,"sma_20":41.47,"sma_60":41.41,"sma_120":41.14},{"date":"2025-08-22","open":38.58,"high":38.65,"low":38.56,"close":38.64,"volume":1914423,"rsi_14":74.29,"sma_20":41.47,"sma_60":41.42,"sma_120":41.14},{"date":"2025-08-25","open":38.62,"high":38.65,"low":38.6,"close":38.65,"volume":1029436,"rsi_14":75.0,"sma_20":41.46,"sma_60":41.42,"sma_120":41.15},{"date":"2025-08-26","open":38.65,"high":38.67,"low":38.64,"close":38.67,"volume":2015087,"rsi_14":74.29,"sma_20":41.46,"sma_60":41.42,"sma_120":41.15},{"date":"2025-08-27","open":38.67,"high":38.68,"low":38.64,"close":38.67,"volume":1734895,"rsi_14":72.73,"sma_20":41.46,"sma_60":41.43,"sma_120":41.15},{"date":"2025-08-28","open":38.67,"high":38.68,"low":38.66,"close":38.68,"volume":949279,"rsi_14":73.53,"sma_20":41.46,"sma_60":41.44,"sma_120":41.15},{"date":"2025-08-29","open":38.68,"high":38.71,"low":38.68,"close":38.69,"volume":2296722,"rsi_14":86.67,"sma_20":41.47,"sma_60":41.44,"sma_120":41.16},{"date":"2025-09-02","open":38.7,"high":38.71,"low":38.68,"close":38.71,"volume":2346894,"rsi_14":44.0,"sma_20":41.47,"sma_60":41.45,"sma_120":41.16},{"date":"2025-09-03","open":38.73,"high":38.73,"low":38.71,"close":38.72,"volume":2517664,"rsi_14":41.67,"sma_20":41.47,"sma_60":41.45,"sma_120":41.16},{"date":"2025-09-04","open":38.75,"high":38.77,"low":38.72,"close":38.77,"volume":2649830,"rsi_14":47.17,"sma_20":41.47,"sma_60":41.45,"sma_120":41.16},{"date":"2025-09-05","open":38.82,"high":38.82,"low":38.77,"close":38.8,"volume":5434838,"rsi_14":50.91,"sma_20":41.47,"sma_60":41.46,"sma_120":41.16},{"date":"2025-09-08","open":38.83,"high":38.84,"low":38.81,"close":38.82,"volume":2351208,"rsi_14":50.0,"sma_20":41.47,"sma_60":41.46,"sma_120":41.17},{"date":"2025-09-09","open":38.84,"high":38.84,"low":38.81,"close":38.83,"volume":3001519,"rsi_14":50.91,"sma_20":41.48,"sma_60":41.47,"sma_120":41.17},{"date":"2025-09-10","open":38.84,"high":38.84,"low":38.82,"close":38.83,"volume":2309681,"rsi_14":51.85,"sma_20":41.48,"sma_60":41.47,"sma_120":41.17},{"date":"2025-09-11","open":38.85,"high":38.88,"low":38.84,"close":38.87,"volume":1746134,"rsi_14":57.89,"sma_20":41.49,"sma_60":41.48,"sma_120":41.18},{"date":"2025-09-12","open":38.88,"high":38.9,"low":38.87,"close":38.89,"volume":1821397,"rsi_14":51.02,"sma_20":41.49,"sma_60":41.48,"sma_120":41.18},{"date":"2025-09-15","open":38.91,"high":38.93,"low":38.91,"close":38.92,"volume":2388511,"rsi_14":52.94,"sma_20":41.5,"sma_60":41.49,"sma_120":41.18},{"date":"2025-09-16","open":38.94,"high":38.95,"low":38.92,"close":38.93,"volume":2114513,"rsi_14":51.02,"sma_20":41.5,"sma_60":41.49,"sma_120":41.19},{"date":"2025-09-17","open":38.96,"high":38.97,"low":38.89,"close":38.91,"volume":8307550,"rsi_14":49.02,"sma_20":41.51,"sma_60":41.5,"sma_120":41.19},{"date":"2025-09-18","open":38.94,"high":38.95,"low":38.93,"close":38.93,"volume":5399388,"rsi_14":50.0,"sma_20":41.52,"sma_60":41.5,"sma_120":41.19},{"date":"2025-09-19","open":38.94,"high":38.94,"low":38.88,"close":38.9,"volume":1800664,"rsi_14":46.3,"sma_20":41.52,"sma_60":41.5,"sma_120":41.2},{"date":"2025-09-22","open":38.94,"high":38.94,"low":38.89,"close":38.94,"volume":2699582,"rsi_14":85.29,"sma_20":41.53,"sma_60":41.5,"sma_120":41.2},{"date":"2025-09-23","open":38.95,"high":38.97,"low":38.93,"close":38.93,"volume":1390431,"rsi_14":82.35,"sma_20":41.53,"sma_60":41.5,"sma_120":41.21},{"date":"2025-09-24","open":38.94,"high":38.95,"low":38.92,"close":38.93,"volume":857217,"rsi_14":79.31,"sma_20":41.53,"sma_60":41.5,"sma_120":41.21},{"date":"2025-09-25","open":38.94,"high":38.94,"low":38.87,"close":38.88,"volume":2800699,"rsi_14":64.52,"sma_20":41.53,"sma_60":41.51,"sma_120":41.22},{"date":"2025-09-26","open":38.91,"high":38.91,"low":38.87,"close":38.89,"volume":2122594,"rsi_14":63.33,"sma_20":41.52,"sma_60":41.51,"sma_120":41.24},{"date":"2025-09-29","open":38.92,"high":38.93,"low":38.89,"close":38.91,"volume":1623896,"rsi_14":64.52,"sma_20":41.52,"sma_60":41.51,"sma_120":41.25},{"date":"2025-09-30","open":38.9,"high":38.93,"low":38.9,"close":38.92,"volume":7352130,"rsi_14":65.62,"sma_20":41.53,"sma_60":41.52,"sma_120":41.27},{"date":"2025-10-01","open":38.94,"high":38.95,"low":38.9,"close":38.91,"volume":5124410,"rsi_14":30.19,"sma_20":41.53,"sma_60":41.51,"sma_120":41.28},{"date":"2025-10-02","open":38.94,"high":38.97,"low":38.91,"close":38.92,"volume":1864050,"rsi_14":28.85,"sma_20":41.53,"sma_60":41.51,"sma_120":41.29},{"date":"2025-10-03","open":38.94,"high":38.96,"low":38.91,"close":38.96,"volume":5500656,"rsi_14":30.19,"sma_20":41.52,"sma_60":41.51,"sma_120":41.3},{"date":"2025-10-06","open":38.96,"high":38.97,"low":38.95,"close":38.95,"volume":1268294,"rsi_14":28.3,"sma_20":41.52,"sma_60":41.51,"sma_120":41.31},{"date":"2025-10-07","open":38.96,"high":38.97,"low":38.91,"close":38.92,"volume":1928862,"rsi_14":27.78,"sma_20":41.51,"sma_60":41.5,"sma_120":41.32},{"date":"2025-10-08","open":38.93,"high":38.94,"low":38.87,"close":38.88,"volume":1754734,"rsi_14":23.21,"sma_20":41.5,"sma_60":41.5,"sma_120":41.32},{"date":"2025-10-09","open":38.9,"high":38.9,"low":38.79,"close":38.81,"volume":5030042,"rsi_14":21.31,"sma_20":41.48,"sma_60":41.49,"sma_120":41.33},{"date":"2025-10-10","open":38.83,"high":38.83,"low":38.65,"close":38.66,"volume":6374025,"rsi_14":12.33,"sma_20":41.46,"sma_60":41.49,"sma_120":41.34},{"date":"2025-10-13","open":38.75,"high":38.76,"low":38.67,"close":38.74,"volume":3289272,"rsi_14":22.22,"sma_20":41.44,"sma_60":41.48,"sma_120":41.34},{"date":"2025-10-14","open":38.71,"high":38.71,"low":38.62,"close":38.68,"volume":5496964,"rsi_14":20.45,"sma_20":41.41,"sma_60":41.47,"sma_120":41.35},{"date":"2025-10-15","open":38.7,"high":38.75,"low":38.67,"close":38.72,"volume":3141469,"rsi_14":26.14,"sma_20":41.39,"sma_60":41.46,"sma_120":41.35},{"date":"2025-10-16","open":38.76,"high":38.8,"low":38.7,"close":38.7,"volume":9763441,"rsi_14":24.72,"sma_20":41.36,"sma_60":41.45,"sma_120":41.35},{"date":"2025-10-17","open":38.72,"high":38.82,"low":38.7,"close":38.8,"volume":5151312,"rsi_14":30.93,"sma_20":41.35,"sma_60":41.45,"sma_120":41.35},{"date":"2025-10-20","open":38.82,"high":38.88,"low":38.79,"close":38.86,"volume":4031364,"rsi_14":34.95,"sma_20":41.33,"sma_60":41.44,"sma_120":41.36},{"date":"2025-10-21","open":38.86,"high":38.88,"low":38.84,"close":38.85,"volume":1666132,"rsi_14":45.57,"sma_20":41.31,"sma_60":41.43,"sma_120":41.36},{"date":"2025-10-22","open":38.86,"high":38.89,"low":38.84,"close":38.87,"volume":8513106,"rsi_14":46.91,"sma_20":41.3,"sma_60":41.43,"sma_120":41.37},{"date":"2025-10-23","open":38.88,"high":38.92,"low":38.88,"close":38.92,"volume":2920768,"rsi_14":47.56,"sma_20":41.29,"sma_60":41.42,"sma_120":41.37},{"date":"2025-10-24","open":38.95,"high":38.99,"low":38.91,"close":38.98,"volume":3977018,"rsi_14":51.72,"sma_20":41.28,"sma_60":41.42,"sma_120":41.38},{"date":"2025-10-27","open":39.0,"high":39.06,"low":38.99,"close":39.06,"volume":3306526,"rsi_14":58.06,"sma_20":41.27,"sma_60":41.42,"sma_120":41.38},{"date":"2025-10-28","open":39.08,"high":39.12,"low":39.05,"close":39.12,"volume":2177632,"rsi_14":63.16,"sma_20":41.27,"sma_60":41.43,"sma_120":41.39},{"date":"2025-10-29","open":39.12,"high":39.15,"low":39.07,"close":39.1,"volume":3485769,"rsi_14":67.42,"sma_20":41.28,"sma_60":41.43,"sma_120":41.4},{"date":"2025-10-30","open":39.08,"high":39.11,"low":39.05,"close":39.07,"volume":1901972,"rsi_14":78.95,"sma_20":41.29,"sma_60":41.43,"sma_120":41.4},{"date":"2025-10-31","open":39.12,"high":39.12,"low":39.08,"close":39.09,"volume":2515631,"rsi_14":76.81,"sma_20":41.3,"sma_60":41.43,"sma_120":41.41},{"date":"2025-11-03","open":39.14,"high":39.14,"low":39.07,"close":39.11,"volume":3052999,"rsi_14":60.23,"sma_20":41.29,"sma_60":41.43,"sma_120":41.41},{"date":"2025-11-04","open":39.06,"high":39.11,"low":39.04,"close":39.11,"volume":3822382,"rsi_14":57.83,"sma_20":41.29,"sma_60":41.43,"sma_120":41.41},{"date":"2025-11-05","open":39.09,"high":39.14,"low":39.07,"close":39.12,"volume":3457393,"rsi_14":59.76,"sma_20":41.29,"sma_60":41.42,"sma_120":41.41},{"date":"2025-11-06","open":39.13,"high":39.14,"low":39.09,"close":39.13,"volume":9138326,"rsi_14":54.79,"sma_20":41.29,"sma_60":41.42,"sma_120":41.41},{"date":"2025-11-07","open":39.16,"high":39.16,"low":39.09,"close":39.12,"volume":4802402,"rsi_14":49.25,"sma_20":41.3,"sma_60":41.42,"sma_120":41.41},{"date":"2025-11-10","open":39.17,"high":39.17,"low":39.15,"close":39.17,"volume":2717274,"rsi_14":54.29,"sma_20":41.31,"sma_60":41.41,"sma_120":41.41},{"date":"2025-11-11","open":39.17,"high":39.21,"low":39.17,"close":39.2,"volume":694527,"rsi_14":54.29,"sma_20":41.32,"sma_60":41.41,"sma_120":41.41},{"date":"2025-11-12","open":39.18,"high":39.21,"low":39.17,"close":39.21,"volume":4266598,"rsi_14":51.52,"sma_20":41.33,"sma_60":41.41,"sma_120":41.41},{"date":"2025-11-13","open":39.2,"high":39.21,"low":39.16,"close":39.18,"volume":3242984,"rsi_14":44.44,"sma_20":41.34,"sma_60":41.41,"sma_120":41.41},{"date":"2025-11-14","open":39.16,"high":39.16,"low":39.11,"close":39.14,"volume":5880797,"rsi_14":32.76,"sma_20":41.35,"sma_60":41.41,"sma_120":41.41},{"date":"2025-11-17","open":39.15,"high":39.16,"low":39.06,"close":39.06,"volume":6815826,"rsi_14":21.67,"sma_20":41.34,"sma_60":41.4,"sma_120":41.41},{"date":"2025-11-18","open":39.1,"high":39.12,"low":39.03,"close":39.06,"volume":4019734,"rsi_14":22.41,"sma_20":41.34,"sma_60":41.39,"sma_120":41.41},{"date":"2025-11-19","open":39.08,"high":39.11,"low":39.05,"close":39.08,"volume":4692395,"rsi_14":26.32,"sma_20":41.34,"sma_60":41.39,"sma_120":41.4},{"date":"2025-11-20","open":39.13,"high":39.16,"low":39.06,"close":39.07,"volume":5788832,"rsi_14":23.21,"sma_20":41.33,"sma_60":41.38,"sma_120":41.41},{"date":"2025-11-21","open":39.1,"high":39.11,"low":39.06,"close":39.08,"volume":2452215,"rsi_14":45.16,"sma_20":41.32,"sma_60":41.38,"sma_120":41.41},{"date":"2025-11-24","open":39.11,"high":39.2,"low":39.1,"close":39.19,"volume":3657187,"rsi_14":59.52,"sma_20":41.32,"sma_60":41.37,"sma_120":41.41},{"date":"2025-11-25","open":39.2,"high":39.26,"low":39.17,"close":39.22,"volume":7932475,"rsi_14":61.36,"sma_20":41.31,"sma_60":41.37,"sma_120":41.41},{"date":"2025-11-26","open":39.24,"high":39.29,"low":39.23,"close":39.28,"volume":1491526,"rsi_14":66.0,"sma_20":41.3,"sma_60":41.37,"sma_120":41.41},{"date":"2025-11-28","open":39.27,"high":39.36,"low":39.27,"close":39.34,"volume":4807835,"rsi_14":70.91,"sma_20":41.3,"sma_60":41.37,"sma_120":41.41},{"date":"2025-12-01","open":39.31,"high":39.34,"low":39.26,"close":39.26,"volume":6707873,"rsi_14":40.96,"sma_20":41.29,"sma_60":41.37,"sma_120":41.41},{"date":"2025-12-02","open":39.29,"high":39.31,"low":39.26,"close":39.28,"volume":4487491,"rsi_14":40.24,"sma_20":41.28,"sma_60":41.36,"sma_120":41.41},{"date":"2025-12-03","open":39.3,"high":39.33,"low":39.27,"close":39.32,"volume":2150159,"rsi_14":42.35,"sma_20":41.28,"sma_60":41.36,"sma_120":41.41},{"date":"2025-12-04","open":39.34,"high":39.4,"low":39.32,"close":39.39,"volume":3617900,"rsi_14":48.31,"sma_20":41.28,"sma_60":41.36,"sma_120":41.41},{"date":"2025-12-05","open":39.41,"high":39.45,"low":39.4,"close":39.42,"volume":3986869,"rsi_14":52.27,"sma_20":41.28,"sma_60":41.35,"sma_120":41.41},{"date":"2025-12-08","open":39.43,"high":39.45,"low":39.42,"close":39.44,"volume":1305195,"rsi_14":59.04,"sma_20":41.29,"sma_60":41.35,"sma_120":41.42},{"date":"2025-12-09","open":39.46,"high":39.46,"low":39.43,"close":39.45,"volume":1983398,"rsi_14":59.52,"sma_20":41.29,"sma_60":41.35,"sma_120":41.42},{"date":"2025-12-10","open":39.45,"high":39.48,"low":39.43,"close":39.48,"volume":3017815,"rsi_14":60.0,"sma_20":41.29,"sma_60":41.34,"sma_120":41.42},{"date":"2025-12-11","open":39.5,"high":39.52,"low":39.46,"close":39.48,"volume":1772018,"rsi_14":60.71,"sma_20":41.3,"sma_60":41.34,"sma_120":41.42},{"date":"2025-12-12","open":39.5,"high":39.5,"low":39.43,"close":39.44,"volume":15041907,"rsi_14":57.47,"sma_20":41.3,"sma_60":41.33,"sma_120":41.42},{"date":"2025-12-15","open":39.48,"high":39.49,"low":39.43,"close":39.45,"volume":3447965,"rsi_14":51.95,"sma_20":41.3,"sma_60":41.33,"sma_120":41.42},{"date":"2025-12-16","open":39.45,"high":39.47,"low":39.43,"close":39.44,"volume":3593816,"rsi_14":49.33,"sma_20":41.31,"sma_60":41.33,"sma_120":41.42},{"date":"2025-12-17","open":39.47,"high":39.47,"low":39.41,"close":39.41,"volume":2649120,"rsi_14":41.67,"sma_20":41.31,"sma_60":41.32,"sma_120":41.41},{"date":"2025-12-18","open":39.47,"high":39.53,"low":39.4,"close":39.42,"volume":8852522,"rsi_14":26.67,"sma_20":41.31,"sma_60":41.31,"sma_120":41.41},{"date":"2025-12-19","open":39.47,"high":39.5,"low":39.44,"close":39.46,"volume":5588547,"rsi_14":45.9,"sma_20":41.3,"sma_60":41.31,"sma_120":41.41},{"date":"2025-12-22","open":39.49,"high":39.5,"low":39.45,"close":39.49,"volume":2733905,"rsi_14":46.77,"sma_20":41.3,"sma_60":41.3,"sma_120":41.41},{"date":"2025-12-23","open":39.5,"high":39.52,"low":39.49,"close":39.51,"volume":2017522,"rsi_14":45.0,"sma_20":41.29,"sma_60":41.29,"sma_120":41.4},{"date":"2025-12-24","open":39.52,"high":39.55,"low":39.52,"close":39.55,"volume":874831,"rsi_14":42.11,"sma_20":41.28,"sma_60":41.29,"sma_120":41.4},{"date":"2025-12-26","open":39.6,"high":39.63,"low":39.54,"close":39.56,"volume":1253430,"rsi_14":40.0,"sma_20":41.27,"sma_60":41.28,"sma_120":41.4},{"date":"2025-12-29","open":39.58,"high":39.58,"low":39.54,"close":39.58,"volume":1180988,"rsi_14":38.89,"sma_20":41.26,"sma_60":41.28,"sma_120":41.4},{"date":"2025-12-30","open":39.59,"high":39.61,"low":39.57,"close":39.6,"volume":2199841,"rsi_14":40.0,"sma_20":41.26,"sma_60":41.28,"sma_120":41.4},{"date":"2025-12-31","open":39.62,"high":39.63,"low":39.59,"close":39.62,"volume":1724278,"rsi_14":38.89,"sma_20":41.27,"sma_60":41.28,"sma_120":41.39},{"date":"2026-01-02","open":39.64,"high":39.65,"low":39.6,"close":39.64,"volume":2713422,"rsi_14":42.11,"sma_20":41.27,"sma_60":41.28,"sma_120":41.39},{"date":"2026-01-05","open":39.66,"high":39.69,"low":39.65,"close":39.68,"volume":1691384,"rsi_14":49.12,"sma_20":41.27,"sma_60":41.28,"sma_120":41.39},{"date":"2026-01-06","open":39.7,"high":39.71,"low":39.68,"close":39.7,"volume":1274676,"rsi_14":50.0,"sma_20":41.27,"sma_60":41.28,"sma_120":41.39},{"date":"2026-01-07","open":39.71,"high":39.72,"low":39.69,"close":39.7,"volume":3419800,"rsi_14":50.88,"sma_20":41.28,"sma_60":41.29,"sma_120":41.39},{"date":"2026-01-08","open":39.71,"high":39.74,"low":39.7,"close":39.73,"volume":4743865,"rsi_14":57.14,"sma_20":41.28,"sma_60":41.29,"sma_120":41.39},{"date":"2026-01-09","open":39.74,"high":39.76,"low":39.7,"close":39.76,"volume":3464725,"rsi_14":100.0,"sma_20":41.28,"sma_60":41.3,"sma_120":41.38},{"date":"2026-01-12","open":39.75,"high":39.77,"low":39.74,"close":39.76,"volume":1253260,"rsi_14":100.0,"sma_20":41.28,"sma_60":41.3,"sma_120":41.38},{"date":"2026-01-13","open":39.75,"high":39.78,"low":39.74,"close":39.75,"volume":2025522,"rsi_14":96.55,"sma_20":41.28,"sma_60":41.31,"sma_120":41.38},{"date":"2026-01-14","open":39.75,"high":39.77,"low":39.72,"close":39.74,"volume":2635487,"rsi_14":92.86,"sma_20":41.28,"sma_60":41.31,"sma_120":41.38},{"date":"2026-01-15","open":39.76,"high":39.76,"low":39.73,"close":39.74,"volume":3239483,"rsi_14":91.67,"sma_20":41.29,"sma_60":41.31,"sma_120":41.38},{"date":"2026-01-16","open":39.75,"high":39.78,"low":39.73,"close":39.76,"volume":4342682,"rsi_14":92.0,"sma_20":41.29,"sma_60":41.32,"sma_120":41.38},{"date":"2026-01-20","open":39.74,"high":39.75,"low":39.67,"close":39.67,"volume":3658337,"rsi_14":65.62,"sma_20":41.31,"sma_60":41.32,"sma_120":41.37},{"date":"2026-01-21","open":39.71,"high":39.73,"low":39.64,"close":39.65,"volume":7822582,"rsi_14":59.38,"sma_20":41.32,"sma_60":41.32,"sma_120":41.37},{"date":"2026-01-22","open":39.69,"high":39.71,"low":39.67,"close":39.69,"volume":8424500,"rsi_14":61.76,"sma_20":41.33,"sma_60":41.32,"sma_120":41.37},{"date":"2026-01-23","open":39.7,"high":39.7,"low":39.65,"close":39.66,"volume":3415300,"rsi_14":52.94,"sma_20":41.33,"sma_60":41.31,"sma_120":41.37},{"date":"2026-01-26","open":39.66,"high":39.67,"low":39.6,"close":39.61,"volume":3326000,"rsi_14":38.89,"sma_20":41.34,"sma_60":41.31,"sma_120":41.37},{"date":"2026-01-27","open":39.63,"high":39.63,"low":39.58,"close":39.6,"volume":14495100,"rsi_14":34.29,"sma_20":41.34,"sma_60":41.3,"sma_120":41.37},{"date":"2026-01-28","open":39.6,"high":39.62,"low":39.55,"close":39.56,"volume":3544300,"rsi_14":30.77,"sma_20":41.34,"sma_60":41.3,"sma_120":41.36},{"date":"2026-01-29","open":39.58,"high":39.58,"low":39.4,"close":39.41,"volume":5866300,"rsi_14":17.65,"sma_20":41.33,"sma_60":41.29,"sma_120":41.36},{"date":"2026-01-30","open":39.41,"high":39.42,"low":39.28,"close":39.32,"volume":14723500,"rsi_14":10.34,"sma_20":41.31,"sma_60":41.29,"sma_120":41.36},{"date":"2026-02-02","open":39.36,"high":39.51,"low":39.32,"close":39.49,"volume":11048200,"rsi_14":9.23,"sma_20":41.29,"sma_60":41.28,"sma_120":41.35},{"date":"2026-02-03","open":39.49,"high":39.5,"low":39.31,"close":39.39,"volume":8951200,"rsi_14":8.11,"sma_20":41.27,"sma_60":41.27,"sma_120":41.35},{"date":"2026-02-04","open":39.35,"high":39.4,"low":39.21,"close":39.25,"volume":10079700,"rsi_14":6.82,"sma_20":41.23,"sma_60":41.26,"sma_120":41.34},{"date":"2026-02-05","open":39.24,"high":39.25,"low":39.15,"close":39.18,"volume":8896100,"rsi_14":6.32,"sma_20":41.19,"sma_60":41.25,"sma_120":41.33},{"date":"2026-02-06","open":39.23,"high":39.32,"low":39.21,"close":39.31,"volume":8324200,"rsi_14":16.04,"sma_20":41.16,"sma_60":41.24,"sma_120":41.33},{"date":"2026-02-09","open":39.26,"high":39.33,"low":39.26,"close":39.31,"volume":5429310,"rsi_14":18.95,"sma_20":41.3,"sma_60":41.3,"sma_120":41.36},{"date":"2026-02-10","open":39.3,"high":39.32,"low":39.22,"close":39.27,"volume":5602525,"rsi_14":14.51,"sma_20":41.28,"sma_60":41.29,"sma_120":41.36},{"date":"2026-02-11","open":39.27,"high":39.31,"low":39.27,"close":39.31,"volume":5878135,"rsi_14":18.32,"sma_20":41.25,"sma_60":41.28,"sma_120":41.35},{"date":"2026-02-12","open":39.33,"high":39.36,"low":39.16,"close":39.18,"volume":7170952,"rsi_14":15.95,"sma_20":41.22,"sma_60":41.26,"sma_120":41.34},{"date":"2026-02-13","open":39.2,"high":39.25,"low":39.18,"close":39.23,"volume":3901478,"rsi_14":17.37,"sma_20":41.19,"sma_60":41.25,"sma_120":41.34},{"date":"2026-02-17","open":39.27,"high":39.27,"low":39.21,"close":39.22,"volume":2610832,"rsi_14":14.96,"sma_20":41.15,"sma_60":41.23,"sma_120":41.33},{"date":"2026-02-18","open":39.25,"high":39.31,"low":39.22,"close":39.28,"volume":2351900,"rsi_14":27.31,"sma_20":40.89,"sma_60":41.17,"sma_120":41.28},{"date":"2026-02-19","open":39.27,"high":39.28,"low":39.2,"close":39.21,"volume":3777800,"rsi_14":29.28,"sma_20":40.86,"sma_60":41.16,"sma_120":41.27},{"date":"2026-02-20","open":39.24,"high":39.28,"low":39.21,"close":39.23,"volume":5815847,"rsi_14":33.5,"sma_20":40.82,"sma_60":41.15,"sma_120":41.26},{"date":"2026-02-23","open":39.21,"high":39.25,"low":38.92,"close":38.93,"volume":6112200,"rsi_14":27.17,"sma_20":40.77,"sma_60":41.13,"sma_120":41.25},{"date":"2026-02-24","open":38.92,"high":38.93,"low":38.76,"close":38.78,"volume":9117780,"rsi_14":11.89,"sma_20":41.06,"sma_60":41.21,"sma_120":41.31},{"date":"2026-02-25","open":38.77,"high":38.93,"low":38.75,"close":38.91,"volume":9546245,"rsi_14":18.93,"sma_20":41.01,"sma_60":41.19,"sma_120":41.3},{"date":"2026-02-26","open":38.88,"high":38.91,"low":38.77,"close":38.8,"volume":9487749,"rsi_14":17.72,"sma_20":40.95,"sma_60":41.17,"sma_120":41.29},{"date":"2026-02-27","open":38.76,"high":38.78,"low":38.47,"close":38.52,"volume":12392343,"rsi_14":14.62,"sma_20":40.87,"sma_60":41.15,"sma_120":41.28},{"date":"2026-03-02","open":38.35,"high":38.51,"low":38.24,"close":38.46,"volume":10936552,"rsi_14":13.43,"sma_20":40.78,"sma_60":41.12,"sma_120":41.27},{"date":"2026-03-03","open":38.34,"high":38.53,"low":38.25,"close":38.5,"volume":12504361,"rsi_14":14.65,"sma_20":40.7,"sma_60":41.09,"sma_120":41.25},{"date":"2026-03-04","open":38.55,"high":38.91,"low":38.5,"close":38.85,"volume":9233789,"rsi_14":24.86,"sma_20":40.62,"sma_60":41.07,"sma_120":41.24},{"date":"2026-03-05","open":38.88,"high":39.02,"low":38.77,"close":38.86,"volume":10705786,"rsi_14":32.44,"sma_20":40.55,"sma_60":41.05,"sma_120":41.23},{"date":"2026-03-06","open":38.79,"high":38.84,"low":38.59,"close":38.62,"volume":9174738,"rsi_14":29.82,"sma_20":40.47,"sma_60":41.02,"sma_120":41.21},{"date":"2026-03-09","open":38.68,"high":38.89,"low":38.52,"close":38.88,"volume":7247741,"rsi_14":35.67,"sma_20":40.4,"sma_60":41.0,"sma_120":41.2},{"date":"2026-03-10","open":38.94,"high":39.04,"low":38.9,"close":38.94,"volume":4826899,"rsi_14":39.35,"sma_20":40.34,"sma_60":40.98,"sma_120":41.19},{"date":"2026-03-11","open":38.96,"high":39.03,"low":38.94,"close":38.97,"volume":4364282,"rsi_14":39.09,"sma_20":40.28,"sma_60":40.97,"sma_120":41.17},{"date":"2026-03-12","open":38.99,"high":38.99,"low":38.82,"close":38.84,"volume":12213653,"rsi_14":37.4,"sma_20":40.21,"sma_60":40.95,"sma_120":41.16},{"date":"2026-03-13","open":38.91,"high":38.95,"low":38.77,"close":38.79,"volume":6810196,"rsi_14":41.36,"sma_20":40.16,"sma_60":40.82,"sma_120":41.07},{"date":"2026-03-16","open":38.84,"high":38.93,"low":38.81,"close":38.85,"volume":7697116,"rsi_14":46.1,"sma_20":40.12,"sma_60":40.79,"sma_120":41.06},{"date":"2026-03-17","open":38.9,"high":39.01,"low":38.86,"close":39.01,"volume":5883268,"rsi_14":46.36,"sma_20":40.11,"sma_60":40.88,"sma_120":41.13},{"date":"2026-03-18","open":38.93,"high":39.03,"low":38.65,"close":38.93,"volume":2463170,"rsi_14":47.54,"sma_20":40.09,"sma_60":40.86,"sma_120":41.11},{"date":"2026-03-19","open":38.88,"high":39.0,"low":38.87,"close":38.95,"volume":3284507,"rsi_14":55.84,"sma_20":40.06,"sma_60":40.84,"sma_120":41.1},{"date":"2026-03-20","open":38.95,"high":38.97,"low":38.85,"close":38.89,"volume":6170860,"rsi_14":63.55,"sma_20":40.03,"sma_60":40.82,"sma_120":41.09},{"date":"2026-03-23","open":38.92,"high":39.11,"low":38.85,"close":39.07,"volume":7277313,"rsi_14":67.16,"sma_20":40.02,"sma_60":40.8,"sma_120":41.08},{"date":"2026-03-24","open":39.06,"high":39.08,"low":38.97,"close":38.99,"volume":4464474,"rsi_14":55.28,"sma_20":40.01,"sma_60":40.78,"sma_120":41.07},{"date":"2026-03-25","open":39.01,"high":39.09,"low":38.99,"close":39.07,"volume":4457947,"rsi_14":58.36,"sma_20":40.01,"sma_60":40.76,"sma_120":41.06},{"date":"2026-03-26","open":39.03,"high":39.09,"low":38.97,"close":38.97,"volume":4007473,"rsi_14":63.87,"sma_20":40.01,"sma_60":40.74,"sma_120":41.05},{"date":"2026-03-27","open":38.96,"high":38.96,"low":38.73,"close":38.75,"volume":5501600,"rsi_14":45.35,"sma_20":40.01,"sma_60":40.72,"sma_120":41.03},{"date":"2026-03-30","open":38.78,"high":38.87,"low":38.73,"close":38.77,"volume":6815231,"rsi_14":43.89,"sma_20":40.02,"sma_60":40.7,"sma_120":41.02},{"date":"2026-03-31","open":38.87,"high":39.04,"low":38.82,"close":38.99,"volume":8801635,"rsi_14":50.51,"sma_20":40.05,"sma_60":40.67,"sma_120":41.01},{"date":"2026-04-01","open":39.02,"high":39.1,"low":38.97,"close":39.06,"volume":4507228,"rsi_14":49.19,"sma_20":40.05,"sma_60":40.65,"sma_120":40.99},{"date":"2026-04-02","open":39.01,"high":39.13,"low":38.93,"close":39.12,"volume":5370438,"rsi_14":52.75,"sma_20":40.05,"sma_60":40.63,"sma_120":40.98},{"date":"2026-04-06","open":39.12,"high":39.19,"low":38.99,"close":39.14,"volume":4124762,"rsi_14":51.66,"sma_20":40.06,"sma_60":40.61,"sma_120":40.97},{"date":"2026-04-07","open":39.15,"high":39.18,"low":39.08,"close":39.15,"volume":1804965,"rsi_14":46.32,"sma_20":40.06,"sma_60":40.59,"sma_120":40.95},{"date":"2026-04-08","open":39.34,"high":39.39,"low":39.16,"close":39.37,"volume":5338770,"rsi_14":56.52,"sma_20":40.07,"sma_60":40.57,"sma_120":40.94},{"date":"2026-04-09","open":39.35,"high":39.38,"low":39.25,"close":39.33,"volume":7174255,"rsi_14":56.38,"sma_20":40.08,"sma_60":40.56,"sma_120":40.93},{"date":"2026-04-10","open":39.32,"high":39.32,"low":39.23,"close":39.24,"volume":4492644,"rsi_14":53.55,"sma_20":40.09,"sma_60":40.54,"sma_120":40.92},{"date":"2026-04-13","open":39.26,"high":39.28,"low":39.13,"close":39.27,"volume":4433943,"rsi_14":48.39,"sma_20":40.1,"sma_60":40.53,"sma_120":40.91},{"date":"2026-04-14","open":39.26,"high":39.42,"low":39.24,"close":39.36,"volume":5700623,"rsi_14":55.0,"sma_20":40.11,"sma_60":40.51,"sma_120":40.9},{"date":"2026-04-15","open":39.36,"high":39.46,"low":39.36,"close":39.45,"volume":3158095,"rsi_14":54.68,"sma_20":40.12,"sma_60":40.5,"sma_120":40.89},{"date":"2026-04-16","open":39.44,"high":39.47,"low":39.41,"close":39.41,"volume":3020958,"rsi_14":58.11,"sma_20":40.14,"sma_60":40.48,"sma_120":40.88},{"date":"2026-04-17","open":39.48,"high":39.62,"low":39.44,"close":39.6,"volume":7233079,"rsi_14":73.95,"sma_20":40.16,"sma_60":40.47,"sma_120":40.88},{"date":"2026-04-20","open":39.58,"high":39.63,"low":39.57,"close":39.61,"volume":3620811,"rsi_14":73.44,"sma_20":40.18,"sma_60":40.46,"sma_120":40.87},{"date":"2026-04-21","open":39.61,"high":39.62,"low":39.54,"close":39.57,"volume":1652241,"rsi_14":65.18,"sma_20":40.2,"sma_60":40.44,"sma_120":40.86},{"date":"2026-04-22","open":39.65,"high":39.68,"low":39.57,"close":39.59,"volume":1121902,"rsi_14":77.78,"sma_20":40.21,"sma_60":40.43,"sma_120":40.86},{"date":"2026-04-23","open":39.62,"high":39.63,"low":39.45,"close":39.48,"volume":2946437,"rsi_14":66.99,"sma_20":40.22,"sma_60":40.41,"sma_120":40.85},{"date":"2026-04-24","open":39.53,"high":39.57,"low":39.49,"close":39.49,"volume":1599270,"rsi_14":68.32,"sma_20":40.24,"sma_60":40.4,"sma_120":40.84},{"date":"2026-04-27","open":39.53,"high":39.62,"low":39.53,"close":39.61,"volume":2303776,"rsi_14":70.91,"sma_20":40.27,"sma_60":40.38,"sma_120":40.84},{"date":"2026-04-28","open":39.59,"high":39.68,"low":39.56,"close":39.66,"volume":1654474,"rsi_14":65.41,"sma_20":40.3,"sma_60":40.37,"sma_120":40.83},{"date":"2026-04-29","open":39.66,"high":39.69,"low":39.62,"close":39.66,"volume":815678,"rsi_14":68.89,"sma_20":40.32,"sma_60":40.36,"sma_120":40.83},{"date":"2026-04-30","open":39.68,"high":39.71,"low":39.65,"close":39.68,"volume":1707455,"rsi_14":76.83,"sma_20":40.36,"sma_60":40.34,"sma_120":40.83},{"date":"2026-05-01","open":39.72,"high":39.79,"low":39.72,"close":39.78,"volume":2803682,"rsi_14":65.95,"sma_20":40.38,"sma_60":40.33,"sma_120":40.82},{"date":"2026-05-04","open":39.76,"high":39.79,"low":39.73,"close":39.78,"volume":2397472,"rsi_14":62.65,"sma_20":40.4,"sma_60":40.31,"sma_120":40.81},{"date":"2026-05-05","open":39.78,"high":39.81,"low":39.75,"close":39.77,"volume":2553219,"rsi_14":55.63,"sma_20":40.42,"sma_60":40.3,"sma_120":40.81},{"date":"2026-05-06","open":39.84,"high":39.86,"low":39.79,"close":39.83,"volume":3279238,"rsi_14":62.67,"sma_20":40.43,"sma_60":40.28,"sma_120":40.8},{"date":"2026-05-07","open":39.88,"high":39.9,"low":39.83,"close":39.84,"volume":2017822,"rsi_14":51.3,"sma_20":40.45,"sma_60":40.27,"sma_120":40.79},{"date":"2026-05-08","open":39.9,"high":39.91,"low":39.86,"close":39.88,"volume":1363943,"rsi_14":53.33,"sma_20":40.47,"sma_60":40.26,"sma_120":40.79},{"date":"2026-05-11","open":39.9,"high":39.95,"low":39.88,"close":39.91,"volume":1018375,"rsi_14":58.26,"sma_20":40.49,"sma_60":40.25,"sma_120":40.78},{"date":"2026-05-12","open":39.92,"high":39.93,"low":39.83,"close":39.88,"volume":2911706,"rsi_14":56.2,"sma_20":40.51,"sma_60":40.25,"sma_120":40.77},{"date":"2026-05-13","open":39.85,"high":39.91,"low":39.83,"close":39.89,"volume":1646046,"rsi_14":69.23,"sma_20":40.52,"sma_60":40.25,"sma_120":40.76},{"date":"2026-05-14","open":39.89,"high":39.92,"low":39.88,"close":39.88,"volume":1105530,"rsi_14":67.33,"sma_20":40.53,"sma_60":40.25,"sma_120":40.76},{"date":"2026-05-15","open":39.89,"high":39.93,"low":39.76,"close":39.81,"volume":3882448,"rsi_14":48.35,"sma_20":40.53,"sma_60":40.25,"sma_120":40.75},{"date":"2026-05-18","open":39.82,"high":39.86,"low":39.78,"close":39.81,"volume":4052046,"rsi_14":40.96,"sma_20":40.53,"sma_60":40.25,"sma_120":40.74},{"date":"2026-05-19","open":39.82,"high":39.84,"low":39.76,"close":39.79,"volume":3671890,"rsi_14":40.0,"sma_20":40.53,"sma_60":40.25,"sma_120":40.74},{"date":"2026-05-20","open":39.8,"high":39.86,"low":39.76,"close":39.8,"volume":1297110,"rsi_14":39.53,"sma_20":40.53,"sma_60":40.25,"sma_120":40.73},{"date":"2026-05-21","open":39.79,"high":39.82,"low":39.77,"close":39.8,"volume":1209594,"rsi_14":49.23,"sma_20":40.53,"sma_60":40.25,"sma_120":40.72},{"date":"2026-05-22","open":39.85,"high":39.88,"low":39.75,"close":39.76,"volume":2082624,"rsi_14":47.06,"sma_20":40.54,"sma_60":40.26,"sma_120":40.72},{"date":"2026-05-26","open":39.83,"high":39.86,"low":39.81,"close":39.85,"volume":1095711,"rsi_14":59.04,"sma_20":40.54,"sma_60":40.27,"sma_120":40.71},{"date":"2026-05-27","open":39.85,"high":39.9,"low":39.85,"close":39.88,"volume":986940,"rsi_14":54.05,"sma_20":40.54,"sma_60":40.29,"sma_120":40.7},{"date":"2026-05-28","open":39.88,"high":39.9,"low":39.86,"close":39.87,"volume":3677685,"rsi_14":53.85,"sma_20":40.54,"sma_60":40.3,"sma_120":40.65},{"date":"2026-05-29","open":39.9,"high":39.92,"low":39.84,"close":39.85,"volume":3166972,"rsi_14":45.95,"sma_20":40.53,"sma_60":40.31,"sma_120":40.69},{"date":"2026-06-01","open":39.9,"high":39.95,"low":39.86,"close":39.9,"volume":2162558,"rsi_14":26.92,"sma_20":40.53,"sma_60":40.32,"sma_120":40.68},{"date":"2026-06-02","open":39.94,"high":39.96,"low":39.89,"close":39.93,"volume":1245924,"rsi_14":29.29,"sma_20":40.52,"sma_60":40.33,"sma_120":40.68},{"date":"2026-06-03","open":39.94,"high":39.95,"low":39.86,"close":39.88,"volume":2288043,"rsi_14":28.57,"sma_20":40.52,"sma_60":40.33,"sma_120":40.67},{"date":"2026-06-04","open":39.91,"high":39.93,"low":39.88,"close":39.9,"volume":2064477,"rsi_14":30.36,"sma_20":40.51,"sma_60":40.34,"sma_120":40.66},{"date":"2026-06-05","open":39.93,"high":39.93,"low":39.83,"close":39.83,"volume":2017462,"rsi_14":32.73,"sma_20":40.5,"sma_60":40.34,"sma_120":40.65},{"date":"2026-06-08","open":39.84,"high":39.88,"low":39.83,"close":39.86,"volume":2446589,"rsi_14":35.0,"sma_20":40.48,"sma_60":40.35,"sma_120":40.65},{"date":"2026-06-09","open":39.86,"high":39.92,"low":39.81,"close":39.87,"volume":1542744,"rsi_14":35.9,"sma_20":40.47,"sma_60":40.35,"sma_120":40.64},{"date":"2026-06-10","open":39.83,"high":39.84,"low":39.75,"close":39.76,"volume":3113126,"rsi_14":30.43,"sma_20":40.45,"sma_60":40.36,"sma_120":40.63},{"date":"2026-06-11","open":39.79,"high":39.82,"low":39.75,"close":39.81,"volume":2698493,"rsi_14":32.87,"sma_20":40.44,"sma_60":40.36,"sma_120":40.62},{"date":"2026-06-12","open":39.86,"high":39.88,"low":39.78,"close":39.81,"volume":2908328,"rsi_14":37.59,"sma_20":40.42,"sma_60":40.36,"sma_120":40.61},{"date":"2026-06-15","open":39.87,"high":39.95,"low":39.84,"close":39.92,"volume":1806320,"rsi_14":38.89,"sma_20":40.42,"sma_60":40.37,"sma_120":40.6},{"date":"2026-06-16","open":39.92,"high":39.96,"low":39.89,"close":39.89,"volume":1582711,"rsi_14":34.72,"sma_20":40.41,"sma_60":40.37,"sma_120":40.55},{"date":"2026-06-17","open":39.91,"high":39.92,"low":39.84,"close":39.87,"volume":645535,"rsi_14":34.72,"sma_20":40.4,"sma_60":40.38,"sma_120":40.59},{"date":"2026-06-18","open":39.91,"high":39.93,"low":39.87,"close":39.91,"volume":631065,"rsi_14":38.67,"sma_20":40.4,"sma_60":40.38,"sma_120":40.58},{"date":"2026-06-22","open":39.91,"high":39.93,"low":39.84,"close":39.86,"volume":2862148,"rsi_14":46.77,"sma_20":40.39,"sma_60":40.38,"sma_120":40.57},{"date":"2026-06-23","open":39.85,"high":39.86,"low":39.77,"close":39.8,"volume":2548846,"rsi_14":39.1,"sma_20":40.38,"sma_60":40.38,"sma_120":40.56},{"date":"2026-06-24","open":39.82,"high":39.82,"low":39.71,"close":39.72,"volume":3124289,"rsi_14":37.68,"sma_20":40.36,"sma_60":40.39,"sma_120":40.55},{"date":"2026-06-25","open":39.78,"high":39.78,"low":39.7,"close":39.72,"volume":1692503,"rsi_14":35.82,"sma_20":40.34,"sma_60":40.39,"sma_120":40.54},{"date":"2026-06-26","open":39.75,"high":39.77,"low":39.68,"close":39.7,"volume":1375400,"rsi_14":39.02,"sma_20":40.32,"sma_60":40.39,"sma_120":40.53},{"date":"2026-06-29","open":39.73,"high":39.74,"low":39.7,"close":39.72,"volume":1268211,"rsi_14":39.34,"sma_20":40.3,"sma_60":40.4,"sma_120":40.52},{"date":"2026-06-30","open":39.74,"high":39.83,"low":39.7,"close":39.82,"volume":1690809,"rsi_14":46.38,"sma_20":40.3,"sma_60":40.4,"sma_120":40.52},{"date":"2026-07-01","open":39.84,"high":39.88,"low":39.8,"close":39.81,"volume":2438960,"rsi_14":38.79,"sma_20":40.28,"sma_60":40.4,"sma_120":40.5},{"date":"2026-07-02","open":39.89,"high":39.95,"low":39.84,"close":39.91,"volume":1154607,"rsi_14":42.53,"sma_20":40.27,"sma_60":40.4,"sma_120":40.49},{"date":"2026-07-06","open":39.91,"high":40.03,"low":39.91,"close":40.02,"volume":2476132,"rsi_14":49.49,"sma_20":40.27,"sma_60":40.4,"sma_120":40.49},{"date":"2026-07-07","open":40.02,"high":40.08,"low":40.0,"close":40.04,"volume":2148161,"rsi_14":43.18,"sma_20":40.26,"sma_60":40.4,"sma_120":40.48},{"date":"2026-07-08","open":40.01,"high":40.03,"low":40.0,"close":40.0,"volume":1757917,"rsi_14":42.86,"sma_20":40.26,"sma_60":40.4,"sma_120":40.47},{"date":"2026-07-09","open":40.04,"high":40.08,"low":40.0,"close":40.08,"volume":987033,"rsi_14":48.96,"sma_20":40.26,"sma_60":40.41,"sma_120":40.47},{"date":"2026-07-10","open":40.07,"high":40.13,"low":40.07,"close":40.11,"volume":909329,"rsi_14":48.42,"sma_20":40.27,"sma_60":40.41,"sma_120":40.46},{"date":"2026-07-13","open":40.09,"high":40.12,"low":40.08,"close":40.1,"volume":1037785,"rsi_14":50.55,"sma_20":40.27,"sma_60":40.41,"sma_120":40.45},{"date":"2026-07-14","open":40.08,"high":40.12,"low":40.06,"close":40.09,"volume":1008399,"rsi_14":54.12,"sma_20":40.27,"sma_60":40.41,"sma_120":40.44},{"date":"2026-07-15","open":40.11,"high":40.14,"low":40.07,"close":40.09,"volume":1060495,"rsi_14":58.97,"sma_20":40.27,"sma_60":40.4,"sma_120":40.44},{"date":"2026-07-16","open":40.13,"high":40.13,"low":40.09,"close":40.11,"volume":1022437,"rsi_14":59.75,"sma_20":40.27,"sma_60":40.4,"sma_120":40.43},{"date":"2026-07-17","open":40.14,"high":40.16,"low":40.08,"close":40.12,"volume":1324999,"rsi_14":61.54,"sma_20":40.27,"sma_60":40.4,"sma_120":40.42},{"date":"2026-07-20","open":40.15,"high":40.15,"low":40.12,"close":40.14,"volume":790305,"rsi_14":61.78,"sma_20":40.27,"sma_60":40.4,"sma_120":40.41},{"date":"2026-07-21","open":40.16,"high":40.18,"low":40.14,"close":40.17,"volume":752082,"rsi_14":58.33,"sma_20":40.27,"sma_60":40.4,"sma_120":40.41},{"date":"2026-07-22","open":40.15,"high":40.18,"low":40.12,"close":40.13,"volume":1063820,"rsi_14":80.0,"sma_20":40.28,"sma_60":40.4,"sma_120":40.4},{"date":"2026-07-23","open":40.13,"high":40.14,"low":40.03,"close":40.05,"volume":1424448,"rsi_14":63.37,"sma_20":40.28,"sma_60":40.39,"sma_120":40.39},{"date":"2026-07-24","open":40.08,"high":40.1,"low":40.05,"close":40.09,"volume":959581,"rsi_14":59.09,"sma_20":40.29,"sma_60":40.39,"sma_120":40.38},{"date":"2026-07-27","open":40.13,"high":40.16,"low":40.1,"close":40.14,"volume":760220,"rsi_14":60.87,"sma_20":40.3,"sma_60":40.39,"sma_120":40.37},{"date":"2026-07-28","open":40.12,"high":40.15,"low":40.12,"close":40.14,"volume":551805,"rsi_14":67.06,"sma_20":40.31,"sma_60":40.38,"sma_120":40.36},{"date":"2026-07-29","open":40.15,"high":40.16,"low":40.1,"close":40.11,"volume":975607,"rsi_14":55.56,"sma_20":40.31,"sma_60":40.38,"sma_120":40.35},{"date":"2026-07-30","open":40.15,"high":40.18,"low":40.1,"close":40.15,"volume":2201151,"rsi_14":52.11,"sma_20":40.33,"sma_60":40.38,"sma_120":40.34},{"date":"2026-07-31","open":40.19,"high":40.19,"low":40.14,"close":40.16,"volume":742895,"rsi_14":58.97,"sma_20":40.34,"sma_60":40.38,"sma_120":40.34},{"date":"2026-08-03","open":40.21,"high":40.26,"low":40.18,"close":40.25,"volume":1675737,"rsi_14":41.51,"sma_20":40.34,"sma_60":40.37,"sma_120":40.31},{"date":"2026-08-04","open":40.28,"high":40.33,"low":40.27,"close":40.3,"volume":2108645,"rsi_14":47.37,"sma_20":40.34,"sma_60":40.37,"sma_120":40.31},{"date":"2026-08-05","open":40.33,"high":40.42,"low":40.31,"close":40.41,"volume":2999286,"rsi_14":53.85,"sma_20":40.35,"sma_60":40.37,"sma_120":40.31},{"date":"2026-08-06","open":40.42,"high":40.45,"low":40.37,"close":40.4,"volume":2139638},{"date":"2026-08-07","open":40.44,"high":40.46,"low":40.41,"close":40.44,"volume":2451374,"rsi_14":54.41,"sma_20":40.36,"sma_60":40.36,"sma_120":40.3},{"date":"2026-08-10","open":40.43,"high":40.46,"low":40.39,"close":40.41,"volume":2223223,"rsi_14":50.0,"sma_20":40.36,"sma_60":40.36,"sma_120":40.3},{"date":"2026-08-11","open":40.43,"high":40.44,"low":40.41,"close":40.44,"volume":1246914,"rsi_14":55.22,"sma_20":40.37,"sma_60":40.35,"sma_120":40.3},{"date":"2026-08-12","open":40.45,"high":40.54,"low":40.43,"close":40.52,"volume":1736062,"rsi_14":67.16,"sma_20":40.38,"sma_60":40.35,"sma_120":40.3},{"date":"2026-08-13","open":40.5,"high":40.61,"low":40.49,"close":40.6,"volume":2422417},{"date":"2026-08-14","open":40.57,"high":40.61,"low":40.55,"close":40.57,"volume":2612599,"rsi_14":63.77,"sma_20":40.4,"sma_60":40.36,"sma_120":40.3},{"date":"2026-08-17","open":40.58,"high":40.6,"low":40.54,"close":40.54,"volume":823150},{"date":"2026-08-18","open":40.56,"high":40.58,"low":40.5,"close":40.51,"volume":2648048,"rsi_14":61.97,"sma_20":40.41,"sma_60":40.36,"sma_120":40.31},{"date":"2026-08-19","open":40.54,"high":40.65,"low":40.5,"close":40.57,"volume":3012783,"rsi_14":62.16,"sma_20":40.42,"sma_60":40.36,"sma_120":40.31},{"date":"2026-08-20","open":40.55,"high":40.57,"low":40.54,"close":40.55,"volume":881713,"rsi_14":60.0,"sma_20":40.44,"sma_60":40.36,"sma_120":40.32},{"date":"2026-08-21","open":40.59,"high":40.64,"low":40.53,"close":40.62,"volume":1136170,"rsi_14":77.61,"sma_20":40.45,"sma_60":40.36,"sma_120":40.32},{"date":"2026-08-24","open":40.64,"high":40.64,"low":40.61,"close":40.64,"volume":820413,"rsi_14":76.56,"sma_20":40.46,"sma_60":40.36,"sma_120":40.33},{"date":"2026-08-25","open":40.66,"high":40.69,"low":40.65,"close":40.67,"volume":737501,"rsi_14":73.21,"sma_20":40.48,"sma_60":40.36,"sma_120":40.34},{"date":"2026-08-26","open":40.68,"high":40.75,"low":40.66,"close":40.71,"volume":1099529,"rsi_14":76.27,"sma_20":40.5,"sma_60":40.37,"sma_120":40.34},{"date":"2026-08-27","open":40.73,"high":40.78,"low":40.7,"close":40.78,"volume":1055197,"rsi_14":77.42,"sma_20":40.52,"sma_60":40.38,"sma_120":40.35},{"date":"2026-08-28","open":40.77,"high":40.78,"low":40.74,"close":40.77,"volume":778053,"rsi_14":80.0,"sma_20":40.53,"sma_60":40.38,"sma_120":40.36},{"date":"2026-08-31","open":40.77,"high":40.8,"low":40.75,"close":40.8,"volume":2537140,"rsi_14":79.66,"sma_20":40.56,"sma_60":40.39,"sma_120":40.36},{"date":"2026-09-01","open":40.56,"high":40.57,"low":40.45,"close":40.47,"volume":1992811,"rsi_14":47.06,"sma_20":40.57,"sma_60":40.39,"sma_120":40.37},{"date":"2026-09-02","open":40.49,"high":40.54,"low":40.46,"close":40.48,"volume":1901604,"rsi_14":42.31,"sma_20":40.57,"sma_60":40.4,"sma_120":40.37},{"date":"2026-09-03","open":40.5,"high":40.53,"low":40.38,"close":40.53,"volume":1152252},{"date":"2026-09-04","open":40.56,"high":40.61,"low":40.52,"close":40.57,"volume":1549035,"rsi_14":51.85,"sma_20":40.59,"sma_60":40.4,"sma_120":40.38},{"date":"2026-09-08","open":40.56,"high":40.6,"low":40.33,"close":40.54,"volume":1558295,"rsi_14":51.85,"sma_20":40.59,"sma_60":40.41,"sma_120":40.38},{"date":"2026-09-09","open":40.56,"high":40.58,"low":40.49,"close":40.52,"volume":1541442,"rsi_14":46.75,"sma_20":40.6,"sma_60":40.41,"sma_120":40.39},{"date":"2026-09-10","open":40.52,"high":40.55,"low":40.48,"close":40.5,"volume":1396441},{"date":"2026-09-11","open":40.53,"high":40.56,"low":40.51,"close":40.53,"volume":1754309,"rsi_14":43.84,"sma_20":40.59,"sma_60":40.42,"sma_120":40.4},{"date":"2026-09-14","open":40.54,"high":40.61,"low":40.52,"close":40.58,"volume":1324287,"rsi_14":46.05,"sma_20":40.59,"sma_60":40.42,"sma_120":40.4},{"date":"2026-09-15","open":40.59,"high":40.64,"low":40.58,"close":40.62,"volume":1521987,"rsi_14":46.75,"sma_20":40.6,"sma_60":40.43,"sma_120":40.4},{"date":"2026-09-16","open":40.63,"high":40.67,"low":40.59,"close":40.6,"volume":1983528},{"date":"2026-09-17","open":40.65,"high":40.68,"low":40.63,"close":40.67,"volume":2424979,"rsi_14":42.67,"sma_20":40.61,"sma_60":40.44,"sma_120":40.41},{"date":"2026-09-18","open":40.67,"high":40.72,"low":40.59,"close":40.61,"volume":5272918,"rsi_14":40.0,"sma_20":40.61,"sma_60":40.44,"sma_120":40.42},{"date":"2026-09-21","open":40.66,"high":40.7,"low":40.65,"close":40.69,"volume":1694339},{"date":"2026-09-22","open":40.69,"high":40.73,"low":40.68,"close":40.71,"volume":1074485,"rsi_14":72.73,"sma_20":40.62,"sma_60":40.46,"sma_120":40.43},{"date":"2026-09-23","open":40.73,"high":40.73,"low":40.62,"close":40.62,"volume":1897533,"rsi_14":61.79,"sma_20":40.62,"sma_60":40.47,"sma_120":40.43},{"date":"2026-09-24","open":40.54,"high":40.7,"low":40.48,"close":40.51,"volume":2417463,"rsi_14":47.14,"sma_20":40.6,"sma_60":40.47,"sma_120":40.44},{"date":"2026-09-25","open":40.56,"high":40.56,"low":40.5,"close":40.54,"volume":3895996,"rsi_14":47.76,"sma_20":40.59,"sma_60":40.48,"sma_120":40.44},{"date":"2026-09-28","open":40.29,"high":40.33,"low":40.18,"close":40.21,"volume":3999891,"rsi_14":44.14,"sma_20":40.58,"sma_60":40.48,"sma_120":40.44},{"date":"2026-09-29","open":40.25,"high":40.27,"low":40.16,"close":40.21,"volume":5438814,"rsi_14":46.48,"sma_20":40.56,"sma_60":40.49,"sma_120":40.45},{"date":"2026-09-30","open":40.23,"high":40.25,"low":40.14,"close":40.14,"volume":3335466},{"date":"2026-10-01","open":40.18,"high":40.26,"low":40.05,"close":40.19,"volume":9496276,"rsi_14":31.52,"sma_20":40.54,"sma_60":40.49,"sma_120":40.45},{"date":"2026-10-02","open":40.22,"high":40.27,"low":40.2,"close":40.23,"volume":1749606,"rsi_14":30.77,"sma_20":40.53,"sma_60":40.49,"sma_120":40.45},{"date":"2026-10-05","open":40.23,"high":40.3,"low":40.18,"close":40.22,"volume":1498301,"rsi_14":27.27,"sma_20":40.51,"sma_60":40.49,"sma_120":40.45},{"date":"2026-10-06","open":40.25,"high":40.31,"low":40.21,"close":40.29,"volume":2346023,"rsi_14":33.69,"sma_20":40.5,"sma_60":40.48,"sma_120":40.45},{"date":"2026-10-07","open":40.27,"high":40.28,"low":40.19,"close":40.22,"volume":1722723,"rsi_14":25.67,"sma_20":40.48,"sma_60":40.48,"sma_120":40.45},{"date":"2026-10-08","open":40.22,"high":40.3,"low":40.15,"close":40.19,"volume":1187681,"rsi_14":26.67,"sma_20":40.47,"sma_60":40.48,"sma_120":40.44},{"date":"2026-10-09","open":40.24,"high":40.24,"low":40.19,"close":40.23,"volume":1436608,"rsi_14":22.35,"sma_20":40.45,"sma_60":40.48,"sma_120":40.44},{"date":"2026-10-12","open":40.23,"high":40.23,"low":40.18,"close":40.19,"volume":701473,"rsi_14":20.34,"sma_20":40.43,"sma_60":40.48,"sma_120":40.44},{"date":"2026-10-13","open":40.2,"high":40.22,"low":40.1,"close":40.15,"volume":1423780,"rsi_14":21.95,"sma_20":40.41,"sma_60":40.47,"sma_120":40.43},{"date":"2026-10-14","open":40.15,"high":40.17,"low":40.02,"close":40.03,"volume":2567183,"rsi_14":21.18,"sma_20":40.38,"sma_60":40.47,"sma_120":40.43},{"date":"2026-10-15","open":40.04,"high":40.13,"low":40.01,"close":40.12,"volume":2257778,"rsi_14":25.84,"sma_20":40.35,"sma_60":40.46,"sma_120":40.43},{"date":"2026-10-16","open":40.1,"high":40.12,"low":39.96,"close":40.01,"volume":2355124,"rsi_14":26.09,"sma_20":40.32,"sma_60":40.46,"sma_120":40.42},{"date":"2026-10-19","open":40.05,"high":40.11,"low":39.97,"close":39.98,"volume":3736061,"rsi_14":25.13,"sma_20":40.29,"sma_60":40.45,"sma_120":40.42},{"date":"2026-10-20","open":39.97,"high":40.04,"low":39.88,"close":39.91,"volume":5780305,"rsi_14":24.74,"sma_20":40.25,"sma_60":40.44,"sma_120":40.41},{"date":"2026-10-21","open":39.94,"high":40.0,"low":39.91,"close":39.93,"volume":2824590,"rsi_14":32.47,"sma_20":40.21,"sma_60":40.44,"sma_120":40.41},{"date":"2026-10-22","open":39.91,"high":40.03,"low":39.78,"close":39.86,"volume":5564010},{"date":"2026-10-23","open":39.87,"high":39.91,"low":39.73,"close":39.8,"volume":7526763,"rsi_14":25.43,"sma_20":40.14,"sma_60":40.42,"sma_120":40.4}],"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 Blackstone Senior Loan ETF","phase":"above-fold","symbol_resolved":true}