{"status":"ok","report":{"price_analysis":{"current":27.55,"change_1d":0.1,"change_7d":0.9,"change_30d":-3.2,"high_30d":28.61,"low_30d":27.245,"position_in_range":22.0,"support":27.38,"resistance":28.47},"summary":"VanEck Fallen Angel High Yield Bond ETF(ANGL)은(는) High Yield Bond를 추종하는 ETF입니다, 순자산 $3.09B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 47.2로 중립 구간입니다. MACD(-0.24)가 시그널선(-0.27)을 상회합니다(골든크로스). 현재가가 SMA20(28)과 SMA60(28) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 27~28 (현재 위치 43%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":47.19101123595501,"macd":-0.24060172404279356,"macd_signal":-0.2721578203596484,"sma_20":27.597499999999997,"sma_60":28.399441666666668,"bb_upper":27.957034421161588,"bb_lower":27.237965578838406,"atr_14":0.12426428571428515},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":53,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.2,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":5.9688,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.97,"summary":"배당수익률 5.97%","metrics":[{"name":"배당수익률","value":5.97,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:13:18.771933+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"High Yield Bond","issuer":"VanEck","category":"High Yield Bond","expense_ratio":0.25,"aum":3094623740.0,"aum_display":"$3.09B","dividend_yield":6.34,"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":27.55,"change_pct":0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29.29},{"date":"2016-10-25","close":29.27},{"date":"2016-10-26","close":29.18},{"date":"2016-10-27","close":29.0},{"date":"2016-10-28","close":28.996},{"date":"2016-10-31","close":28.74},{"date":"2016-11-01","close":28.52},{"date":"2016-11-02","close":28.4},{"date":"2016-11-03","close":28.36},{"date":"2016-11-04","close":28.41},{"date":"2016-11-07","close":28.72},{"date":"2016-11-08","close":28.7},{"date":"2016-11-09","close":28.66},{"date":"2016-11-10","close":28.28},{"date":"2016-11-11","close":27.76},{"date":"2016-11-14","close":28.11},{"date":"2016-11-15","close":28.42},{"date":"2016-11-16","close":28.42},{"date":"2016-11-17","close":28.37},{"date":"2016-11-18","close":28.34},{"date":"2016-11-21","close":28.49},{"date":"2016-11-22","close":28.68},{"date":"2016-11-23","close":28.56},{"date":"2016-11-25","close":28.55},{"date":"2016-11-28","close":28.62},{"date":"2016-11-29","close":28.59},{"date":"2016-11-30","close":28.66},{"date":"2016-12-01","close":28.49},{"date":"2016-12-02","close":28.66},{"date":"2016-12-05","close":28.735},{"date":"2016-12-06","close":28.83},{"date":"2016-12-07","close":28.97},{"date":"2016-12-08","close":28.945},{"date":"2016-12-09","close":28.949},{"date":"2016-12-12","close":28.93},{"date":"2016-12-13","close":29.04},{"date":"2016-12-14","close":28.87},{"date":"2016-12-15","close":28.86},{"date":"2016-12-16","close":28.88},{"date":"2016-12-19","close":28.91},{"date":"2016-12-20","close":28.93},{"date":"2016-12-21","close":28.92},{"date":"2016-12-22","close":28.99},{"date":"2016-12-23","close":29.06},{"date":"2016-12-27","close":29.04},{"date":"2016-12-28","close":28.855},{"date":"2016-12-29","close":28.79},{"date":"2016-12-30","close":28.78},{"date":"2017-01-03","close":28.89},{"date":"2017-01-04","close":28.98},{"date":"2017-01-05","close":29.05},{"date":"2017-01-06","close":29.08},{"date":"2017-01-09","close":29.1},{"date":"2017-01-10","close":29.15},{"date":"2017-01-11","close":29.17},{"date":"2017-01-12","close":29.1764},{"date":"2017-01-13","close":29.19},{"date":"2017-01-17","close":29.205},{"date":"2017-01-18","close":29.19},{"date":"2017-01-19","close":29.12},{"date":"2017-01-20","close":29.155},{"date":"2017-01-23","close":29.19},{"date":"2017-01-24","close":29.24},{"date":"2017-01-25","close":29.36},{"date":"2017-01-26","close":29.35},{"date":"2017-01-27","close":29.38},{"date":"2017-01-30","close":29.37},{"date":"2017-01-31","close":29.33},{"date":"2017-02-01","close":29.26},{"date":"2017-02-02","close":29.31},{"date":"2017-02-03","close":29.335},{"date":"2017-02-06","close":29.35},{"date":"2017-02-07","close":29.36},{"date":"2017-02-08","close":29.34},{"date":"2017-02-09","close":29.32},{"date":"2017-02-10","close":29.39},{"date":"2017-02-13","close":29.46},{"date":"2017-02-14","close":29.49},{"date":"2017-02-15","close":29.465},{"date":"2017-02-16","close":29.44},{"date":"2017-02-17","close":29.48},{"date":"2017-02-21","close":29.53},{"date":"2017-02-22","close":29.52},{"date":"2017-02-23","close":29.59},{"date":"2017-02-24","close":29.5799},{"date":"2017-02-27","close":29.56},{"date":"2017-02-28","close":29.56},{"date":"2017-03-01","close":29.58},{"date":"2017-03-02","close":29.53},{"date":"2017-03-03","close":29.52},{"date":"2017-03-06","close":29.41},{"date":"2017-03-07","close":29.2},{"date":"2017-03-08","close":29.0},{"date":"2017-03-09","close":28.87},{"date":"2017-03-10","close":28.83},{"date":"2017-03-13","close":28.92},{"date":"2017-03-14","close":28.82},{"date":"2017-03-15","close":29.2},{"date":"2017-03-16","close":29.16},{"date":"2017-03-17","close":29.21},{"date":"2017-03-20","close":29.1919},{"date":"2017-03-21","close":28.96},{"date":"2017-03-22","close":29.04},{"date":"2017-03-23","close":29.02},{"date":"2017-03-24","close":29.12},{"date":"2017-03-27","close":29.075},{"date":"2017-03-28","close":29.22},{"date":"2017-03-29","close":29.36},{"date":"2017-03-30","close":29.52},{"date":"2017-03-31","close":29.56},{"date":"2017-04-03","close":29.39},{"date":"2017-04-04","close":29.48},{"date":"2017-04-05","close":29.445},{"date":"2017-04-06","close":29.52},{"date":"2017-04-07","close":29.5},{"date":"2017-04-10","close":29.6},{"date":"2017-04-11","close":29.52},{"date":"2017-04-12","close":29.46},{"date":"2017-04-13","close":29.46},{"date":"2017-04-17","close":29.52},{"date":"2017-04-18","close":29.54},{"date":"2017-04-19","close":29.47},{"date":"2017-04-20","close":29.55},{"date":"2017-04-21","close":29.54},{"date":"2017-04-24","close":29.65},{"date":"2017-04-25","close":29.68},{"date":"2017-04-26","close":29.6},{"date":"2017-04-27","close":29.64},{"date":"2017-04-28","close":29.69},{"date":"2017-05-01","close":29.6},{"date":"2017-05-02","close":29.59},{"date":"2017-05-03","close":29.59},{"date":"2017-05-04","close":29.37},{"date":"2017-05-05","close":29.41},{"date":"2017-05-08","close":29.43},{"date":"2017-05-09","close":29.4},{"date":"2017-05-10","close":29.54},{"date":"2017-05-11","close":29.57},{"date":"2017-05-12","close":29.6},{"date":"2017-05-15","close":29.64},{"date":"2017-05-16","close":29.71},{"date":"2017-05-17","close":29.58},{"date":"2017-05-18","close":29.58},{"date":"2017-05-19","close":29.65},{"date":"2017-05-22","close":29.7},{"date":"2017-05-23","close":29.73},{"date":"2017-05-24","close":29.79},{"date":"2017-05-25","close":29.73},{"date":"2017-05-26","close":29.76},{"date":"2017-05-30","close":29.75},{"date":"2017-05-31","close":29.74},{"date":"2017-06-01","close":29.67},{"date":"2017-06-02","close":29.72},{"date":"2017-06-05","close":29.64},{"date":"2017-06-06","close":29.67},{"date":"2017-06-07","close":29.58},{"date":"2017-06-08","close":29.62},{"date":"2017-06-09","close":29.56},{"date":"2017-06-12","close":29.69},{"date":"2017-06-13","close":29.76},{"date":"2017-06-14","close":29.72},{"date":"2017-06-15","close":29.61},{"date":"2017-06-16","close":29.58},{"date":"2017-06-19","close":29.64},{"date":"2017-06-20","close":29.55},{"date":"2017-06-21","close":29.3},{"date":"2017-06-22","close":29.28},{"date":"2017-06-23","close":29.48},{"date":"2017-06-26","close":29.48},{"date":"2017-06-27","close":29.52},{"date":"2017-06-28","close":29.61},{"date":"2017-06-29","close":29.52},{"date":"2017-06-30","close":29.64},{"date":"2017-07-03","close":29.5},{"date":"2017-07-05","close":29.41},{"date":"2017-07-06","close":29.4},{"date":"2017-07-07","close":29.36},{"date":"2017-07-10","close":29.31},{"date":"2017-07-11","close":29.3},{"date":"2017-07-12","close":29.43},{"date":"2017-07-13","close":29.53},{"date":"2017-07-14","close":29.63},{"date":"2017-07-17","close":29.67},{"date":"2017-07-18","close":29.73},{"date":"2017-07-19","close":29.81},{"date":"2017-07-20","close":29.78},{"date":"2017-07-21","close":29.79},{"date":"2017-07-24","close":29.73},{"date":"2017-07-25","close":29.85},{"date":"2017-07-26","close":29.96},{"date":"2017-07-27","close":29.97},{"date":"2017-07-28","close":29.96},{"date":"2017-07-31","close":29.94},{"date":"2017-08-01","close":29.77},{"date":"2017-08-02","close":29.87},{"date":"2017-08-03","close":29.85},{"date":"2017-08-04","close":29.89},{"date":"2017-08-07","close":29.92},{"date":"2017-08-08","close":29.81},{"date":"2017-08-09","close":29.73},{"date":"2017-08-10","close":29.54},{"date":"2017-08-11","close":29.57},{"date":"2017-08-14","close":29.67},{"date":"2017-08-15","close":29.72},{"date":"2017-08-16","close":29.77},{"date":"2017-08-17","close":29.67},{"date":"2017-08-18","close":29.68},{"date":"2017-08-21","close":29.6},{"date":"2017-08-22","close":29.78},{"date":"2017-08-23","close":29.84},{"date":"2017-08-24","close":29.86},{"date":"2017-08-25","close":29.91},{"date":"2017-08-28","close":29.93},{"date":"2017-08-29","close":29.89},{"date":"2017-08-30","close":29.94},{"date":"2017-08-31","close":30.02},{"date":"2017-09-01","close":29.89},{"date":"2017-09-05","close":29.97},{"date":"2017-09-06","close":29.98},{"date":"2017-09-07","close":30.05},{"date":"2017-09-08","close":29.92},{"date":"2017-09-11","close":30.01},{"date":"2017-09-12","close":30.04},{"date":"2017-09-13","close":30.07},{"date":"2017-09-14","close":30.11},{"date":"2017-09-15","close":30.12},{"date":"2017-09-18","close":30.07},{"date":"2017-09-19","close":30.18},{"date":"2017-09-20","close":30.14},{"date":"2017-09-21","close":30.15},{"date":"2017-09-22","close":30.18},{"date":"2017-09-25","close":30.22},{"date":"2017-09-26","close":30.21},{"date":"2017-09-27","close":30.28},{"date":"2017-09-28","close":30.26},{"date":"2017-09-29","close":30.31},{"date":"2017-10-02","close":30.18},{"date":"2017-10-03","close":30.2},{"date":"2017-10-04","close":30.19},{"date":"2017-10-05","close":30.21},{"date":"2017-10-06","close":30.21},{"date":"2017-10-09","close":30.23},{"date":"2017-10-10","close":30.27},{"date":"2017-10-11","close":30.2},{"date":"2017-10-12","close":30.2},{"date":"2017-10-13","close":30.24},{"date":"2017-10-16","close":30.27},{"date":"2017-10-17","close":30.34},{"date":"2017-10-18","close":30.36},{"date":"2017-10-19","close":30.39},{"date":"2017-10-20","close":30.34},{"date":"2017-10-23","close":30.36},{"date":"2017-10-24","close":30.35},{"date":"2017-10-25","close":30.27},{"date":"2017-10-26","close":30.27},{"date":"2017-10-27","close":30.32},{"date":"2017-10-30","close":30.22},{"date":"2017-10-31","close":30.23},{"date":"2017-11-01","close":30.16},{"date":"2017-11-02","close":30.24},{"date":"2017-11-03","close":30.25},{"date":"2017-11-06","close":30.22},{"date":"2017-11-07","close":30.12},{"date":"2017-11-08","close":29.96},{"date":"2017-11-09","close":29.81},{"date":"2017-11-10","close":29.78},{"date":"2017-11-13","close":29.77},{"date":"2017-11-14","close":29.72},{"date":"2017-11-15","close":29.68},{"date":"2017-11-16","close":29.92},{"date":"2017-11-17","close":29.87},{"date":"2017-11-20","close":29.9},{"date":"2017-11-21","close":30.0},{"date":"2017-11-22","close":30.1},{"date":"2017-11-24","close":30.1},{"date":"2017-11-27","close":30.04},{"date":"2017-11-28","close":30.17},{"date":"2017-11-29","close":30.12},{"date":"2017-11-30","close":30.08},{"date":"2017-12-01","close":29.97},{"date":"2017-12-04","close":29.95},{"date":"2017-12-05","close":29.95},{"date":"2017-12-06","close":29.94},{"date":"2017-12-07","close":29.95},{"date":"2017-12-08","close":29.96},{"date":"2017-12-11","close":29.96},{"date":"2017-12-12","close":30.01},{"date":"2017-12-13","close":29.98},{"date":"2017-12-14","close":29.93},{"date":"2017-12-15","close":29.97},{"date":"2017-12-18","close":29.93},{"date":"2017-12-19","close":29.9},{"date":"2017-12-20","close":29.88},{"date":"2017-12-21","close":29.91},{"date":"2017-12-22","close":29.94},{"date":"2017-12-26","close":30.06},{"date":"2017-12-27","close":29.84},{"date":"2017-12-28","close":29.89},{"date":"2017-12-29","close":29.95},{"date":"2018-01-02","close":18.9192},{"date":"2018-01-03","close":18.9761},{"date":"2018-01-04","close":19.0963},{"date":"2018-01-05","close":19.1026},{"date":"2018-01-08","close":19.1279},{"date":"2018-01-09","close":19.0836},{"date":"2018-01-10","close":19.033},{"date":"2018-01-11","close":19.1405},{"date":"2018-01-12","close":19.1342},{"date":"2018-01-16","close":19.1215},{"date":"2018-01-17","close":19.1089},{"date":"2018-01-18","close":19.0583},{"date":"2018-01-19","close":19.0773},{"date":"2018-01-22","close":19.071},{"date":"2018-01-23","close":19.1595},{"date":"2018-01-24","close":19.1658},{"date":"2018-01-25","close":19.1279},{"date":"2018-01-26","close":19.1658},{"date":"2018-01-29","close":19.1215},{"date":"2018-01-30","close":19.0457},{"date":"2018-01-31","close":19.0393},{"date":"2018-02-01","close":18.9949},{"date":"2018-02-02","close":18.906},{"date":"2018-02-05","close":18.8171},{"date":"2018-02-06","close":18.8742},{"date":"2018-02-07","close":18.7472},{"date":"2018-02-08","close":18.6012},{"date":"2018-02-09","close":18.5884},{"date":"2018-02-12","close":18.6647},{"date":"2018-02-13","close":18.5948},{"date":"2018-02-14","close":18.6012},{"date":"2018-02-15","close":18.7409},{"date":"2018-02-16","close":18.8107},{"date":"2018-02-20","close":18.7536},{"date":"2018-02-21","close":18.6583},{"date":"2018-02-22","close":18.6138},{"date":"2018-02-23","close":18.7472},{"date":"2018-02-26","close":18.8044},{"date":"2018-02-27","close":18.779},{"date":"2018-02-28","close":18.7028},{"date":"2018-03-01","close":18.6384},{"date":"2018-03-02","close":18.6065},{"date":"2018-03-05","close":18.5937},{"date":"2018-03-06","close":18.6447},{"date":"2018-03-07","close":18.6447},{"date":"2018-03-08","close":18.6447},{"date":"2018-03-09","close":18.7021},{"date":"2018-03-12","close":18.7149},{"date":"2018-03-13","close":18.683},{"date":"2018-03-14","close":18.6256},{"date":"2018-03-15","close":18.5619},{"date":"2018-03-16","close":18.5746},{"date":"2018-03-19","close":18.5363},{"date":"2018-03-20","close":18.5682},{"date":"2018-03-21","close":18.5619},{"date":"2018-03-22","close":18.4917},{"date":"2018-03-23","close":18.4279},{"date":"2018-03-26","close":18.5172},{"date":"2018-03-27","close":18.4662},{"date":"2018-03-28","close":18.4789},{"date":"2018-03-29","close":18.53},{"date":"2018-04-02","close":18.4742},{"date":"2018-04-03","close":18.5255},{"date":"2018-04-04","close":18.5127},{"date":"2018-04-05","close":18.4998},{"date":"2018-04-06","close":18.5639},{"date":"2018-04-09","close":18.6408},{"date":"2018-04-10","close":18.7305},{"date":"2018-04-11","close":18.7497},{"date":"2018-04-12","close":18.7817},{"date":"2018-04-13","close":18.8265},{"date":"2018-04-16","close":18.7945},{"date":"2018-04-17","close":18.8394},{"date":"2018-04-18","close":18.8201},{"date":"2018-04-19","close":18.8394},{"date":"2018-04-20","close":18.7625},{"date":"2018-04-23","close":18.692},{"date":"2018-04-24","close":18.6024},{"date":"2018-04-25","close":18.5895},{"date":"2018-04-26","close":18.6152},{"date":"2018-04-27","close":18.6472},{"date":"2018-04-30","close":18.6408},{"date":"2018-05-01","close":18.6485},{"date":"2018-05-02","close":18.5842},{"date":"2018-05-03","close":18.6292},{"date":"2018-05-04","close":18.6356},{"date":"2018-05-07","close":18.6485},{"date":"2018-05-08","close":18.6549},{"date":"2018-05-09","close":18.6742},{"date":"2018-05-10","close":18.7257},{"date":"2018-05-11","close":18.7386},{"date":"2018-05-14","close":18.8093},{"date":"2018-05-15","close":18.7193},{"date":"2018-05-16","close":18.7386},{"date":"2018-05-17","close":18.6871},{"date":"2018-05-18","close":18.6099},{"date":"2018-05-21","close":18.6035},{"date":"2018-05-22","close":18.6292},{"date":"2018-05-23","close":18.6807},{"date":"2018-05-24","close":18.6871},{"date":"2018-05-25","close":18.6421},{"date":"2018-05-29","close":18.5649},{"date":"2018-05-30","close":18.6228},{"date":"2018-05-31","close":18.5713},{"date":"2018-06-01","close":18.6308},{"date":"2018-06-04","close":18.6695},{"date":"2018-06-05","close":18.7148},{"date":"2018-06-06","close":18.76},{"date":"2018-06-07","close":18.7212},{"date":"2018-06-08","close":18.7212},{"date":"2018-06-11","close":18.7406},{"date":"2018-06-12","close":18.7406},{"date":"2018-06-13","close":18.7148},{"date":"2018-06-14","close":18.7794},{"date":"2018-06-15","close":18.7859},{"date":"2018-06-18","close":18.7665},{"date":"2018-06-19","close":18.7342},{"date":"2018-06-20","close":18.7535},{"date":"2018-06-21","close":18.7083},{"date":"2018-06-22","close":18.7212},{"date":"2018-06-25","close":18.676},{"date":"2018-06-26","close":18.6501},{"date":"2018-06-27","close":18.6501},{"date":"2018-06-28","close":18.6049},{"date":"2018-06-29","close":18.5338},{"date":"2018-07-02","close":18.5578},{"date":"2018-07-03","close":18.5838},{"date":"2018-07-05","close":18.5903},{"date":"2018-07-06","close":18.6422},{"date":"2018-07-09","close":18.6487},{"date":"2018-07-10","close":18.6812},{"date":"2018-07-11","close":18.6812},{"date":"2018-07-12","close":18.7461},{"date":"2018-07-13","close":18.7071},{"date":"2018-07-16","close":18.6682},{"date":"2018-07-17","close":18.6877},{"date":"2018-07-18","close":18.6877},{"date":"2018-07-19","close":18.6877},{"date":"2018-07-20","close":18.7136},{"date":"2018-07-23","close":18.7006},{"date":"2018-07-24","close":18.7396},{"date":"2018-07-25","close":18.7526},{"date":"2018-07-26","close":18.7656},{"date":"2018-07-27","close":18.7915},{"date":"2018-07-30","close":18.8045},{"date":"2018-07-31","close":18.8305},{"date":"2018-08-01","close":18.8494},{"date":"2018-08-02","close":18.8689},{"date":"2018-08-03","close":18.882},{"date":"2018-08-06","close":18.895},{"date":"2018-08-07","close":18.9016},{"date":"2018-08-08","close":18.9146},{"date":"2018-08-09","close":18.895},{"date":"2018-08-10","close":18.8755},{"date":"2018-08-13","close":18.8494},{"date":"2018-08-14","close":18.8885},{"date":"2018-08-15","close":18.8233},{"date":"2018-08-16","close":18.8494},{"date":"2018-08-17","close":18.8755},{"date":"2018-08-20","close":18.895},{"date":"2018-08-21","close":18.9016},{"date":"2018-08-22","close":18.9277},{"date":"2018-08-23","close":18.9146},{"date":"2018-08-24","close":18.9407},{"date":"2018-08-27","close":18.9537},{"date":"2018-08-28","close":18.9407},{"date":"2018-08-29","close":18.9472},{"date":"2018-08-30","close":18.9146},{"date":"2018-08-31","close":18.9342},{"date":"2018-09-04","close":18.9099},{"date":"2018-09-05","close":18.9361},{"date":"2018-09-06","close":18.9165},{"date":"2018-09-07","close":18.8903},{"date":"2018-09-10","close":18.9165},{"date":"2018-09-11","close":18.9361},{"date":"2018-09-12","close":18.9689},{"date":"2018-09-13","close":18.9951},{"date":"2018-09-14","close":19.0016},{"date":"2018-09-17","close":18.9951},{"date":"2018-09-18","close":19.0148},{"date":"2018-09-19","close":18.982},{"date":"2018-09-20","close":18.9951},{"date":"2018-09-21","close":19.0082},{"date":"2018-09-24","close":19.0016},{"date":"2018-09-25","close":19.0279},{"date":"2018-09-26","close":19.041},{"date":"2018-09-27","close":19.0672},{"date":"2018-09-28","close":19.0541},{"date":"2018-10-01","close":19.0929},{"date":"2018-10-02","close":19.0995},{"date":"2018-10-03","close":19.0468},{"date":"2018-10-04","close":18.9679},{"date":"2018-10-05","close":18.8823},{"date":"2018-10-08","close":18.8099},{"date":"2018-10-09","close":18.8955},{"date":"2018-10-10","close":18.8099},{"date":"2018-10-11","close":18.7836},{"date":"2018-10-12","close":18.8823},{"date":"2018-10-15","close":18.8691},{"date":"2018-10-16","close":18.9086},{"date":"2018-10-17","close":18.8494},{"date":"2018-10-18","close":18.8099},{"date":"2018-10-19","close":18.8099},{"date":"2018-10-22","close":18.8165},{"date":"2018-10-23","close":18.7836},{"date":"2018-10-24","close":18.6783},{"date":"2018-10-25","close":18.7112},{"date":"2018-10-26","close":18.6454},{"date":"2018-10-29","close":18.5795},{"date":"2018-10-30","close":18.5664},{"date":"2018-10-31","close":18.5598},{"date":"2018-11-01","close":18.6127},{"date":"2018-11-02","close":18.6127},{"date":"2018-11-05","close":18.6392},{"date":"2018-11-06","close":18.659},{"date":"2018-11-07","close":18.6855},{"date":"2018-11-08","close":18.659},{"date":"2018-11-09","close":18.5333},{"date":"2018-11-12","close":18.4209},{"date":"2018-11-13","close":18.3481},{"date":"2018-11-14","close":18.3018},{"date":"2018-11-15","close":18.2622},{"date":"2018-11-16","close":18.1365},{"date":"2018-11-19","close":18.0902},{"date":"2018-11-20","close":18.0307},{"date":"2018-11-21","close":18.1299},{"date":"2018-11-23","close":18.0108},{"date":"2018-11-26","close":18.1431},{"date":"2018-11-27","close":18.0836},{"date":"2018-11-28","close":18.2159},{"date":"2018-11-29","close":18.1894},{"date":"2018-11-30","close":18.1696},{"date":"2018-12-03","close":18.2766},{"date":"2018-12-04","close":18.2168},{"date":"2018-12-06","close":18.1702},{"date":"2018-12-07","close":18.0971},{"date":"2018-12-10","close":18.1569},{"date":"2018-12-11","close":18.1769},{"date":"2018-12-12","close":18.25},{"date":"2018-12-13","close":18.3099},{"date":"2018-12-14","close":18.2367},{"date":"2018-12-17","close":18.1303},{"date":"2018-12-18","close":18.0638},{"date":"2018-12-19","close":17.9441},{"date":"2018-12-20","close":17.7778},{"date":"2018-12-21","close":17.6714},{"date":"2018-12-24","close":17.4852},{"date":"2018-12-26","close":17.7313},{"date":"2018-12-27","close":17.8209},{"date":"2018-12-28","close":17.8677},{"date":"2018-12-31","close":17.8342},{"date":"2019-01-02","close":17.8811},{"date":"2019-01-03","close":17.9011},{"date":"2019-01-04","close":18.1753},{"date":"2019-01-07","close":18.4227},{"date":"2019-01-08","close":18.5431},{"date":"2019-01-09","close":18.6099},{"date":"2019-01-10","close":18.6835},{"date":"2019-01-11","close":18.6233},{"date":"2019-01-14","close":18.5899},{"date":"2019-01-15","close":18.6568},{"date":"2019-01-16","close":18.6568},{"date":"2019-01-17","close":18.6568},{"date":"2019-01-18","close":18.6969},{"date":"2019-01-22","close":18.6233},{"date":"2019-01-23","close":18.6166},{"date":"2019-01-24","close":18.6233},{"date":"2019-01-25","close":18.6367},{"date":"2019-01-28","close":18.6233},{"date":"2019-01-29","close":18.5899},{"date":"2019-01-30","close":18.8239},{"date":"2019-01-31","close":18.864},{"date":"2019-02-01","close":18.8788},{"date":"2019-02-04","close":18.8721},{"date":"2019-02-05","close":18.9796},{"date":"2019-02-06","close":19.0064},{"date":"2019-02-07","close":18.9325},{"date":"2019-02-08","close":18.9527},{"date":"2019-02-11","close":18.9325},{"date":"2019-02-12","close":18.9863},{"date":"2019-02-13","close":18.9661},{"date":"2019-02-14","close":18.9729},{"date":"2019-02-15","close":19.087},{"date":"2019-02-19","close":19.1139},{"date":"2019-02-20","close":19.1407},{"date":"2019-02-21","close":19.1407},{"date":"2019-02-22","close":19.1676},{"date":"2019-02-25","close":19.1877},{"date":"2019-02-26","close":19.2146},{"date":"2019-02-27","close":19.2281},{"date":"2019-02-28","close":19.2146},{"date":"2019-03-01","close":19.2659},{"date":"2019-03-04","close":19.1984},{"date":"2019-03-05","close":19.2456},{"date":"2019-03-06","close":19.1917},{"date":"2019-03-07","close":19.1512},{"date":"2019-03-08","close":19.104},{"date":"2019-03-11","close":19.131},{"date":"2019-03-12","close":19.1782},{"date":"2019-03-13","close":19.2119},{"date":"2019-03-14","close":19.1917},{"date":"2019-03-15","close":19.2524},{"date":"2019-03-18","close":19.2726},{"date":"2019-03-19","close":19.2726},{"date":"2019-03-20","close":19.34},{"date":"2019-03-21","close":19.3805},{"date":"2019-03-22","close":19.2929},{"date":"2019-03-25","close":19.3131},{"date":"2019-03-26","close":19.3873},{"date":"2019-03-27","close":19.34},{"date":"2019-03-28","close":19.3131},{"date":"2019-03-29","close":19.3873},{"date":"2019-04-01","close":19.4448},{"date":"2019-04-02","close":19.4245},{"date":"2019-04-03","close":19.4787},{"date":"2019-04-04","close":19.4787},{"date":"2019-04-05","close":19.5261},{"date":"2019-04-08","close":19.5329},{"date":"2019-04-09","close":19.5329},{"date":"2019-04-10","close":19.6278},{"date":"2019-04-11","close":19.6345},{"date":"2019-04-12","close":19.6617},{"date":"2019-04-15","close":19.6278},{"date":"2019-04-16","close":19.6007},{"date":"2019-04-17","close":19.5465},{"date":"2019-04-18","close":19.5871},{"date":"2019-04-22","close":19.5871},{"date":"2019-04-23","close":19.6481},{"date":"2019-04-24","close":19.6752},{"date":"2019-04-25","close":19.6684},{"date":"2019-04-26","close":19.6888},{"date":"2019-04-29","close":19.7023},{"date":"2019-04-30","close":19.7091},{"date":"2019-05-01","close":19.6716},{"date":"2019-05-02","close":19.6853},{"date":"2019-05-03","close":19.7261},{"date":"2019-05-06","close":19.7874},{"date":"2019-05-07","close":19.6512},{"date":"2019-05-08","close":19.7125},{"date":"2019-05-09","close":19.6444},{"date":"2019-05-10","close":19.6853},{"date":"2019-05-13","close":19.5151},{"date":"2019-05-14","close":19.5151},{"date":"2019-05-15","close":19.5559},{"date":"2019-05-16","close":19.6036},{"date":"2019-05-17","close":19.6036},{"date":"2019-05-20","close":19.6104},{"date":"2019-05-21","close":19.6308},{"date":"2019-05-22","close":19.658},{"date":"2019-05-23","close":19.5695},{"date":"2019-05-24","close":19.4742},{"date":"2019-05-28","close":19.4947},{"date":"2019-05-29","close":19.4266},{"date":"2019-05-30","close":19.413},{"date":"2019-05-31","close":19.3041},{"date":"2019-06-03","close":19.3123},{"date":"2019-06-04","close":19.4559},{"date":"2019-06-05","close":19.4901},{"date":"2019-06-06","close":19.5927},{"date":"2019-06-07","close":19.6816},{"date":"2019-06-10","close":19.7226},{"date":"2019-06-11","close":19.7363},{"date":"2019-06-12","close":19.6611},{"date":"2019-06-13","close":19.7294},{"date":"2019-06-14","close":19.7226},{"date":"2019-06-17","close":19.7226},{"date":"2019-06-18","close":19.8183},{"date":"2019-06-19","close":19.9141},{"date":"2019-06-20","close":19.9961},{"date":"2019-06-21","close":19.9414},{"date":"2019-06-24","close":19.9483},{"date":"2019-06-25","close":19.9072},{"date":"2019-06-26","close":19.9278},{"date":"2019-06-27","close":19.9893},{"date":"2019-06-28","close":20.0372},{"date":"2019-07-01","close":20.0076},{"date":"2019-07-02","close":20.0969},{"date":"2019-07-03","close":20.1519},{"date":"2019-07-05","close":20.0763},{"date":"2019-07-08","close":20.0008},{"date":"2019-07-09","close":20.0076},{"date":"2019-07-10","close":20.0282},{"date":"2019-07-11","close":20.0763},{"date":"2019-07-12","close":20.0557},{"date":"2019-07-15","close":20.0695},{"date":"2019-07-16","close":20.0969},{"date":"2019-07-17","close":20.0832},{"date":"2019-07-18","close":20.0145},{"date":"2019-07-19","close":19.9733},{"date":"2019-07-22","close":20.145},{"date":"2019-07-23","close":20.1656},{"date":"2019-07-24","close":20.2068},{"date":"2019-07-25","close":20.2068},{"date":"2019-07-26","close":20.2412},{"date":"2019-07-29","close":20.248},{"date":"2019-07-30","close":20.2549},{"date":"2019-07-31","close":20.1656},{"date":"2019-08-01","close":20.2229},{"date":"2019-08-02","close":20.1746},{"date":"2019-08-05","close":19.8434},{"date":"2019-08-06","close":19.9331},{"date":"2019-08-07","close":19.9055},{"date":"2019-08-08","close":19.9538},{"date":"2019-08-09","close":19.9331},{"date":"2019-08-12","close":19.8365},{"date":"2019-08-13","close":19.9055},{"date":"2019-08-14","close":19.7468},{"date":"2019-08-15","close":19.8227},{"date":"2019-08-16","close":19.9262},{"date":"2019-08-19","close":19.9952},{"date":"2019-08-20","close":20.0297},{"date":"2019-08-21","close":20.1332},{"date":"2019-08-22","close":20.1677},{"date":"2019-08-23","close":20.0849},{"date":"2019-08-26","close":20.1953},{"date":"2019-08-27","close":20.147},{"date":"2019-08-28","close":20.2436},{"date":"2019-08-29","close":20.2712},{"date":"2019-08-30","close":20.2367},{"date":"2019-09-03","close":20.1798},{"date":"2019-09-04","close":20.2353},{"date":"2019-09-05","close":20.3323},{"date":"2019-09-06","close":20.367},{"date":"2019-09-09","close":20.367},{"date":"2019-09-10","close":20.3808},{"date":"2019-09-11","close":20.36},{"date":"2019-09-12","close":20.4155},{"date":"2019-09-13","close":20.4155},{"date":"2019-09-16","close":20.464},{"date":"2019-09-17","close":20.4501},{"date":"2019-09-18","close":20.4571},{"date":"2019-09-19","close":20.4571},{"date":"2019-09-20","close":20.4917},{"date":"2019-09-23","close":20.4501},{"date":"2019-09-24","close":20.4155},{"date":"2019-09-25","close":20.36},{"date":"2019-09-26","close":20.367},{"date":"2019-09-27","close":20.2838},{"date":"2019-09-30","close":20.3185},{"date":"2019-10-01","close":20.283},{"date":"2019-10-02","close":20.1785},{"date":"2019-10-03","close":20.1577},{"date":"2019-10-04","close":20.2064},{"date":"2019-10-07","close":20.2203},{"date":"2019-10-08","close":20.1368},{"date":"2019-10-09","close":20.1785},{"date":"2019-10-10","close":20.2412},{"date":"2019-10-11","close":20.3038},{"date":"2019-10-14","close":20.4082},{"date":"2019-10-15","close":20.45},{"date":"2019-10-16","close":20.4152},{"date":"2019-10-17","close":20.4291},{"date":"2019-10-18","close":20.4291},{"date":"2019-10-21","close":20.4222},{"date":"2019-10-22","close":20.4152},{"date":"2019-10-23","close":20.443},{"date":"2019-10-24","close":20.45},{"date":"2019-10-25","close":20.4709},{"date":"2019-10-28","close":20.4639},{"date":"2019-10-29","close":20.4291},{"date":"2019-10-30","close":20.457},{"date":"2019-10-31","close":20.3734},{"date":"2019-11-01","close":20.3741},{"date":"2019-11-04","close":20.493},{"date":"2019-11-05","close":20.458},{"date":"2019-11-06","close":20.4441},{"date":"2019-11-07","close":20.4231},{"date":"2019-11-08","close":20.4231},{"date":"2019-11-11","close":20.4091},{"date":"2019-11-12","close":20.4161},{"date":"2019-11-13","close":20.4091},{"date":"2019-11-14","close":20.4091},{"date":"2019-11-15","close":20.465},{"date":"2019-11-18","close":20.458},{"date":"2019-11-19","close":20.4161},{"date":"2019-11-20","close":20.3252},{"date":"2019-11-21","close":20.3182},{"date":"2019-11-22","close":20.3392},{"date":"2019-11-25","close":20.4161},{"date":"2019-11-26","close":20.479},{"date":"2019-11-27","close":20.5489},{"date":"2019-11-29","close":20.5769},{"date":"2019-12-02","close":20.501},{"date":"2019-12-03","close":20.501},{"date":"2019-12-04","close":20.5572},{"date":"2019-12-05","close":20.5713},{"date":"2019-12-06","close":20.5924},{"date":"2019-12-09","close":20.5783},{"date":"2019-12-10","close":20.6556},{"date":"2019-12-11","close":20.7047},{"date":"2019-12-12","close":20.7328},{"date":"2019-12-13","close":20.789},{"date":"2019-12-16","close":20.9014},{"date":"2019-12-17","close":20.9435},{"date":"2019-12-18","close":21.0348},{"date":"2019-12-19","close":20.9786},{"date":"2019-12-20","close":21.0489},{"date":"2019-12-23","close":21.0208},{"date":"2019-12-24","close":20.9786},{"date":"2019-12-26","close":21.0418},{"date":"2019-12-27","close":21.0489},{"date":"2019-12-30","close":21.0284},{"date":"2019-12-31","close":21.0566},{"date":"2020-01-02","close":21.099},{"date":"2020-01-03","close":21.1413},{"date":"2020-01-06","close":21.0848},{"date":"2020-01-07","close":21.1272},{"date":"2020-01-08","close":21.1272},{"date":"2020-01-09","close":21.1836},{"date":"2020-01-10","close":21.2048},{"date":"2020-01-13","close":21.1624},{"date":"2020-01-14","close":21.2048},{"date":"2020-01-15","close":21.2612},{"date":"2020-01-16","close":21.2753},{"date":"2020-01-17","close":21.2753},{"date":"2020-01-21","close":21.1836},{"date":"2020-01-22","close":21.2471},{"date":"2020-01-23","close":21.2683},{"date":"2020-01-24","close":21.1554},{"date":"2020-01-27","close":20.9931},{"date":"2020-01-28","close":21.1554},{"date":"2020-01-29","close":21.1624},{"date":"2020-01-30","close":21.2048},{"date":"2020-01-31","close":21.0566},{"date":"2020-02-03","close":21.0588},{"date":"2020-02-04","close":21.2358},{"date":"2020-02-05","close":21.3207},{"date":"2020-02-06","close":21.3561},{"date":"2020-02-07","close":21.3278},{"date":"2020-02-10","close":21.3137},{"date":"2020-02-11","close":21.4765},{"date":"2020-02-12","close":21.6111},{"date":"2020-02-13","close":21.5757},{"date":"2020-02-14","close":21.6181},{"date":"2020-02-18","close":21.5119},{"date":"2020-02-19","close":21.519},{"date":"2020-02-20","close":21.5827},{"date":"2020-02-21","close":21.5473},{"date":"2020-02-24","close":21.2783},{"date":"2020-02-25","close":21.0517},{"date":"2020-02-26","close":21.1437},{"date":"2020-02-27","close":20.8959},{"date":"2020-02-28","close":20.8746},{"date":"2020-03-02","close":20.9756},{"date":"2020-03-03","close":20.9045},{"date":"2020-03-04","close":21.3381},{"date":"2020-03-05","close":21.132},{"date":"2020-03-06","close":20.9756},{"date":"2020-03-09","close":19.4971},{"date":"2020-03-10","close":20.0018},{"date":"2020-03-11","close":19.4189},{"date":"2020-03-12","close":18.3243},{"date":"2020-03-13","close":18.9569},{"date":"2020-03-16","close":17.8054},{"date":"2020-03-17","close":17.5567},{"date":"2020-03-18","close":15.9218},{"date":"2020-03-19","close":15.2821},{"date":"2020-03-20","close":15.8934},{"date":"2020-03-23","close":15.8507},{"date":"2020-03-24","close":16.8174},{"date":"2020-03-25","close":17.0165},{"date":"2020-03-26","close":17.8054},{"date":"2020-03-27","close":17.9049},{"date":"2020-03-30","close":17.9547},{"date":"2020-03-31","close":17.9831},{"date":"2020-04-01","close":17.818},{"date":"2020-04-02","close":18.3326},{"date":"2020-04-03","close":18.3684},{"date":"2020-04-06","close":18.1182},{"date":"2020-04-07","close":18.2254},{"date":"2020-04-08","close":18.4899},{"date":"2020-04-09","close":19.4262},{"date":"2020-04-13","close":19.4762},{"date":"2020-04-14","close":19.612},{"date":"2020-04-15","close":19.5262},{"date":"2020-04-16","close":19.3976},{"date":"2020-04-17","close":19.5191},{"date":"2020-04-20","close":19.2189},{"date":"2020-04-21","close":18.8615},{"date":"2020-04-22","close":19.0831},{"date":"2020-04-23","close":19.1188},{"date":"2020-04-24","close":19.0474},{"date":"2020-04-27","close":19.0188},{"date":"2020-04-28","close":19.0616},{"date":"2020-04-29","close":19.3475},{"date":"2020-04-30","close":19.4333},{"date":"2020-05-01","close":19.0874},{"date":"2020-05-04","close":19.0085},{"date":"2020-05-05","close":19.317},{"date":"2020-05-06","close":19.1592},{"date":"2020-05-07","close":19.2596},{"date":"2020-05-08","close":19.3745},{"date":"2020-05-11","close":19.2596},{"date":"2020-05-12","close":19.274},{"date":"2020-05-13","close":19.1305},{"date":"2020-05-14","close":19.0803},{"date":"2020-05-15","close":19.0874},{"date":"2020-05-18","close":19.4032},{"date":"2020-05-19","close":19.4103},{"date":"2020-05-20","close":19.7404},{"date":"2020-05-21","close":19.6615},{"date":"2020-05-22","close":19.7333},{"date":"2020-05-26","close":19.9916},{"date":"2020-05-27","close":20.0849},{"date":"2020-05-28","close":20.0633},{"date":"2020-05-29","close":20.2212},{"date":"2020-06-01","close":20.2298},{"date":"2020-06-02","close":20.4533},{"date":"2020-06-03","close":20.6408},{"date":"2020-06-04","close":20.6264},{"date":"2020-06-05","close":20.9796},{"date":"2020-06-08","close":21.0589},{"date":"2020-06-09","close":20.8931},{"date":"2020-06-10","close":20.9724},{"date":"2020-06-11","close":20.3164},{"date":"2020-06-12","close":20.5903},{"date":"2020-06-15","close":20.7994},{"date":"2020-06-16","close":20.9508},{"date":"2020-06-17","close":20.958},{"date":"2020-06-18","close":20.8787},{"date":"2020-06-19","close":20.9003},{"date":"2020-06-22","close":20.9075},{"date":"2020-06-23","close":21.0013},{"date":"2020-06-24","close":20.7489},{"date":"2020-06-25","close":20.8138},{"date":"2020-06-26","close":20.4966},{"date":"2020-06-29","close":20.4029},{"date":"2020-06-30","close":20.6913},{"date":"2020-07-01","close":20.7181},{"date":"2020-07-02","close":20.8485},{"date":"2020-07-06","close":21.0295},{"date":"2020-07-07","close":20.9281},{"date":"2020-07-08","close":20.9788},{"date":"2020-07-09","close":20.9281},{"date":"2020-07-10","close":20.9788},{"date":"2020-07-13","close":20.8919},{"date":"2020-07-14","close":21.0295},{"date":"2020-07-15","close":21.2759},{"date":"2020-07-16","close":21.3048},{"date":"2020-07-17","close":21.3918},{"date":"2020-07-20","close":21.5366},{"date":"2020-07-21","close":21.6453},{"date":"2020-07-22","close":21.725},{"date":"2020-07-23","close":21.7177},{"date":"2020-07-24","close":21.7612},{"date":"2020-07-27","close":21.8409},{"date":"2020-07-28","close":21.7829},{"date":"2020-07-29","close":21.964},{"date":"2020-07-30","close":22.0003},{"date":"2020-07-31","close":22.1959},{"date":"2020-08-03","close":22.1624},{"date":"2020-08-04","close":22.1624},{"date":"2020-08-05","close":22.1988},{"date":"2020-08-06","close":22.3297},{"date":"2020-08-07","close":22.3297},{"date":"2020-08-10","close":22.2933},{"date":"2020-08-11","close":22.1187},{"date":"2020-08-12","close":22.1551},{"date":"2020-08-13","close":22.0314},{"date":"2020-08-14","close":21.9077},{"date":"2020-08-17","close":22.046},{"date":"2020-08-18","close":22.0169},{"date":"2020-08-19","close":21.9878},{"date":"2020-08-20","close":22.0678},{"date":"2020-08-21","close":22.046},{"date":"2020-08-24","close":22.2279},{"date":"2020-08-25","close":22.2497},{"date":"2020-08-26","close":22.257},{"date":"2020-08-27","close":22.2133},{"date":"2020-08-28","close":22.206},{"date":"2020-08-31","close":22.1697},{"date":"2020-09-01","close":22.3186},{"date":"2020-09-02","close":22.3552},{"date":"2020-09-03","close":22.2383},{"date":"2020-09-04","close":22.1945},{"date":"2020-09-08","close":21.99},{"date":"2020-09-09","close":22.0776},{"date":"2020-09-10","close":22.0192},{"date":"2020-09-11","close":21.9316},{"date":"2020-09-14","close":21.8731},{"date":"2020-09-15","close":21.9462},{"date":"2020-09-16","close":21.9681},{"date":"2020-09-17","close":21.99},{"date":"2020-09-18","close":21.9608},{"date":"2020-09-21","close":21.7563},{"date":"2020-09-22","close":21.8147},{"date":"2020-09-23","close":21.6175},{"date":"2020-09-24","close":21.4788},{"date":"2020-09-25","close":21.4934},{"date":"2020-09-28","close":21.5956},{"date":"2020-09-29","close":21.6029},{"date":"2020-09-30","close":21.7198},{"date":"2020-10-01","close":21.7983},{"date":"2020-10-02","close":21.7543},{"date":"2020-10-05","close":21.9083},{"date":"2020-10-06","close":21.9303},{"date":"2020-10-07","close":21.9669},{"date":"2020-10-08","close":22.055},{"date":"2020-10-09","close":22.1136},{"date":"2020-10-12","close":22.2237},{"date":"2020-10-13","close":22.165},{"date":"2020-10-14","close":22.121},{"date":"2020-10-15","close":22.0476},{"date":"2020-10-16","close":21.9889},{"date":"2020-10-19","close":21.9596},{"date":"2020-10-20","close":22.0403},{"date":"2020-10-21","close":22.0403},{"date":"2020-10-22","close":22.099},{"date":"2020-10-23","close":22.1356},{"date":"2020-10-26","close":22.0696},{"date":"2020-10-27","close":22.0916},{"date":"2020-10-28","close":21.8423},{"date":"2020-10-29","close":21.8643},{"date":"2020-10-30","close":21.9229},{"date":"2020-11-02","close":21.9421},{"date":"2020-11-03","close":22.1337},{"date":"2020-11-04","close":22.421},{"date":"2020-11-05","close":22.5094},{"date":"2020-11-06","close":22.48},{"date":"2020-11-09","close":22.6936},{"date":"2020-11-10","close":22.6936},{"date":"2020-11-11","close":22.6789},{"date":"2020-11-12","close":22.5758},{"date":"2020-11-13","close":22.6126},{"date":"2020-11-16","close":22.7894},{"date":"2020-11-17","close":22.8336},{"date":"2020-11-18","close":22.8042},{"date":"2020-11-19","close":22.981},{"date":"2020-11-20","close":22.9147},{"date":"2020-11-23","close":23.0105},{"date":"2020-11-24","close":23.121},{"date":"2020-11-25","close":23.1505},{"date":"2020-11-27","close":23.1873},{"date":"2020-11-30","close":23.1947},{"date":"2020-12-01","close":23.2531},{"date":"2020-12-02","close":23.3936},{"date":"2020-12-03","close":23.438},{"date":"2020-12-04","close":23.5489},{"date":"2020-12-07","close":23.5415},{"date":"2020-12-08","close":23.6007},{"date":"2020-12-09","close":23.512},{"date":"2020-12-10","close":23.5859},{"date":"2020-12-11","close":23.5563},{"date":"2020-12-14","close":23.512},{"date":"2020-12-15","close":23.5859},{"date":"2020-12-16","close":23.5711},{"date":"2020-12-17","close":23.6229},{"date":"2020-12-18","close":23.6007},{"date":"2020-12-21","close":23.5489},{"date":"2020-12-22","close":23.5711},{"date":"2020-12-23","close":23.7043},{"date":"2020-12-24","close":23.7634},{"date":"2020-12-28","close":23.8004},{"date":"2020-12-29","close":23.7833},{"date":"2020-12-30","close":23.8279},{"date":"2020-12-31","close":23.8353},{"date":"2021-01-04","close":23.7907},{"date":"2021-01-05","close":23.8353},{"date":"2021-01-06","close":23.8056},{"date":"2021-01-07","close":23.8947},{"date":"2021-01-08","close":23.8873},{"date":"2021-01-11","close":23.7462},{"date":"2021-01-12","close":23.7907},{"date":"2021-01-13","close":23.8724},{"date":"2021-01-14","close":23.9244},{"date":"2021-01-15","close":23.8873},{"date":"2021-01-19","close":23.9615},{"date":"2021-01-20","close":24.0878},{"date":"2021-01-21","close":23.9838},{"date":"2021-01-22","close":23.8576},{"date":"2021-01-25","close":23.8724},{"date":"2021-01-26","close":23.865},{"date":"2021-01-27","close":23.7982},{"date":"2021-01-28","close":23.8576},{"date":"2021-01-29","close":23.813},{"date":"2021-02-01","close":23.8413},{"date":"2021-02-02","close":23.9904},{"date":"2021-02-03","close":24.0202},{"date":"2021-02-04","close":24.05},{"date":"2021-02-05","close":24.1246},{"date":"2021-02-08","close":24.214},{"date":"2021-02-09","close":24.1842},{"date":"2021-02-10","close":24.1916},{"date":"2021-02-11","close":24.2513},{"date":"2021-02-12","close":24.3109},{"date":"2021-02-16","close":24.2289},{"date":"2021-02-17","close":24.2513},{"date":"2021-02-18","close":24.1767},{"date":"2021-02-19","close":24.214},{"date":"2021-02-22","close":24.1171},{"date":"2021-02-23","close":24.1544},{"date":"2021-02-24","close":24.1469},{"date":"2021-02-25","close":23.8413},{"date":"2021-02-26","close":23.901},{"date":"2021-03-01","close":24.0857},{"date":"2021-03-02","close":24.0258},{"date":"2021-03-03","close":23.9137},{"date":"2021-03-04","close":23.794},{"date":"2021-03-05","close":23.8613},{"date":"2021-03-08","close":23.6744},{"date":"2021-03-09","close":23.6968},{"date":"2021-03-10","close":23.7417},{"date":"2021-03-11","close":23.8389},{"date":"2021-03-12","close":23.7342},{"date":"2021-03-15","close":23.7267},{"date":"2021-03-16","close":23.6669},{"date":"2021-03-17","close":23.637},{"date":"2021-03-18","close":23.4127},{"date":"2021-03-19","close":23.465},{"date":"2021-03-22","close":23.5847},{"date":"2021-03-23","close":23.637},{"date":"2021-03-24","close":23.7342},{"date":"2021-03-25","close":23.7566},{"date":"2021-03-26","close":23.8539},{"date":"2021-03-29","close":23.8314},{"date":"2021-03-30","close":23.809},{"date":"2021-03-31","close":23.8763},{"date":"2021-04-01","close":24.0016},{"date":"2021-04-05","close":24.0016},{"date":"2021-04-06","close":24.0317},{"date":"2021-04-07","close":24.0467},{"date":"2021-04-08","close":24.0692},{"date":"2021-04-09","close":24.0467},{"date":"2021-04-12","close":23.9791},{"date":"2021-04-13","close":24.0317},{"date":"2021-04-14","close":24.0167},{"date":"2021-04-15","close":24.1442},{"date":"2021-04-16","close":24.1292},{"date":"2021-04-19","close":24.1067},{"date":"2021-04-20","close":24.0767},{"date":"2021-04-21","close":24.1217},{"date":"2021-04-22","close":24.0992},{"date":"2021-04-23","close":24.1442},{"date":"2021-04-26","close":24.1292},{"date":"2021-04-27","close":24.1292},{"date":"2021-04-28","close":24.1517},{"date":"2021-04-29","close":24.1743},{"date":"2021-04-30","close":24.1743},{"date":"2021-05-03","close":24.2029},{"date":"2021-05-04","close":24.2179},{"date":"2021-05-05","close":24.2782},{"date":"2021-05-06","close":24.2782},{"date":"2021-05-07","close":24.3083},{"date":"2021-05-10","close":24.2706},{"date":"2021-05-11","close":24.2405},{"date":"2021-05-12","close":24.0974},{"date":"2021-05-13","close":24.1276},{"date":"2021-05-14","close":24.2029},{"date":"2021-05-17","close":24.1727},{"date":"2021-05-18","close":24.1426},{"date":"2021-05-19","close":24.0372},{"date":"2021-05-20","close":24.1125},{"date":"2021-05-21","close":24.1501},{"date":"2021-05-24","close":24.2179},{"date":"2021-05-25","close":24.2104},{"date":"2021-05-26","close":24.233},{"date":"2021-05-27","close":24.2255},{"date":"2021-05-28","close":24.2556},{"date":"2021-06-01","close":24.3153},{"date":"2021-06-02","close":24.3531},{"date":"2021-06-03","close":24.3153},{"date":"2021-06-04","close":24.3682},{"date":"2021-06-07","close":24.406},{"date":"2021-06-08","close":24.474},{"date":"2021-06-09","close":24.5118},{"date":"2021-06-10","close":24.5647},{"date":"2021-06-11","close":24.5798},{"date":"2021-06-14","close":24.5647},{"date":"2021-06-15","close":24.5874},{"date":"2021-06-16","close":24.5194},{"date":"2021-06-17","close":24.5798},{"date":"2021-06-18","close":24.595},{"date":"2021-06-21","close":24.6252},{"date":"2021-06-22","close":24.6479},{"date":"2021-06-23","close":24.6252},{"date":"2021-06-24","close":24.6932},{"date":"2021-06-25","close":24.7234},{"date":"2021-06-28","close":24.7764},{"date":"2021-06-29","close":24.8217},{"date":"2021-06-30","close":24.8671},{"date":"2021-07-01","close":24.9451},{"date":"2021-07-02","close":25.0134},{"date":"2021-07-06","close":25.112},{"date":"2021-07-07","close":25.1423},{"date":"2021-07-08","close":25.112},{"date":"2021-07-09","close":25.1271},{"date":"2021-07-12","close":25.1195},{"date":"2021-07-13","close":25.0589},{"date":"2021-07-14","close":25.0892},{"date":"2021-07-15","close":25.074},{"date":"2021-07-16","close":25.0286},{"date":"2021-07-19","close":24.8693},{"date":"2021-07-20","close":24.9148},{"date":"2021-07-21","close":24.9906},{"date":"2021-07-22","close":25.0437},{"date":"2021-07-23","close":25.074},{"date":"2021-07-26","close":25.0665},{"date":"2021-07-27","close":25.0286},{"date":"2021-07-28","close":25.0437},{"date":"2021-07-29","close":25.0816},{"date":"2021-07-30","close":25.0968},{"date":"2021-08-02","close":25.0496},{"date":"2021-08-03","close":25.0344},{"date":"2021-08-04","close":25.0116},{"date":"2021-08-05","close":25.0572},{"date":"2021-08-06","close":25.0268},{"date":"2021-08-09","close":24.9888},{"date":"2021-08-10","close":24.8899},{"date":"2021-08-11","close":24.9964},{"date":"2021-08-12","close":24.9888},{"date":"2021-08-13","close":25.0648},{"date":"2021-08-16","close":25.0648},{"date":"2021-08-17","close":25.004},{"date":"2021-08-18","close":24.9355},{"date":"2021-08-19","close":24.9431},{"date":"2021-08-20","close":24.9964},{"date":"2021-08-23","close":25.0572},{"date":"2021-08-24","close":25.1485},{"date":"2021-08-25","close":25.1637},{"date":"2021-08-26","close":25.1713},{"date":"2021-08-27","close":25.255},{"date":"2021-08-30","close":25.3007},{"date":"2021-08-31","close":25.3159},{"date":"2021-09-01","close":25.3884},{"date":"2021-09-02","close":25.4189},{"date":"2021-09-03","close":25.4342},{"date":"2021-09-07","close":25.3502},{"date":"2021-09-08","close":25.3884},{"date":"2021-09-09","close":25.396},{"date":"2021-09-10","close":25.3807},{"date":"2021-09-13","close":25.4342},{"date":"2021-09-14","close":25.4494},{"date":"2021-09-15","close":25.5105},{"date":"2021-09-16","close":25.5105},{"date":"2021-09-17","close":25.457},{"date":"2021-09-20","close":25.3731},{"date":"2021-09-21","close":25.3884},{"date":"2021-09-22","close":25.4265},{"date":"2021-09-23","close":25.4342},{"date":"2021-09-24","close":25.396},{"date":"2021-09-27","close":25.3655},{"date":"2021-09-28","close":25.1976},{"date":"2021-09-29","close":25.2586},{"date":"2021-09-30","close":25.2205},{"date":"2021-10-01","close":25.2419},{"date":"2021-10-04","close":25.173},{"date":"2021-10-05","close":25.1348},{"date":"2021-10-06","close":25.1271},{"date":"2021-10-07","close":25.1194},{"date":"2021-10-08","close":25.0047},{"date":"2021-10-11","close":24.9205},{"date":"2021-10-12","close":25.0429},{"date":"2021-10-13","close":25.1194},{"date":"2021-10-14","close":25.2343},{"date":"2021-10-15","close":25.196},{"date":"2021-10-18","close":25.196},{"date":"2021-10-19","close":25.2036},{"date":"2021-10-20","close":25.1883},{"date":"2021-10-21","close":25.219},{"date":"2021-10-22","close":25.173},{"date":"2021-10-25","close":25.2113},{"date":"2021-10-26","close":25.2649},{"date":"2021-10-27","close":25.2878},{"date":"2021-10-28","close":25.372},{"date":"2021-10-29","close":25.3184},{"date":"2021-11-01","close":25.2831},{"date":"2021-11-02","close":25.3215},{"date":"2021-11-03","close":25.3753},{"date":"2021-11-04","close":25.4444},{"date":"2021-11-05","close":25.6056},{"date":"2021-11-08","close":25.5672},{"date":"2021-11-09","close":25.6517},{"date":"2021-11-10","close":25.5135},{"date":"2021-11-11","close":25.4751},{"date":"2021-11-12","close":25.429},{"date":"2021-11-15","close":25.3522},{"date":"2021-11-16","close":25.3676},{"date":"2021-11-17","close":25.3446},{"date":"2021-11-18","close":25.3292},{"date":"2021-11-19","close":25.3446},{"date":"2021-11-22","close":25.1987},{"date":"2021-11-23","close":25.1142},{"date":"2021-11-24","close":25.1296},{"date":"2021-11-26","close":24.9069},{"date":"2021-11-29","close":25.0221},{"date":"2021-11-30","close":24.8916},{"date":"2021-12-01","close":24.9208},{"date":"2021-12-02","close":25.0363},{"date":"2021-12-03","close":25.0749},{"date":"2021-12-06","close":25.1519},{"date":"2021-12-07","close":25.2982},{"date":"2021-12-08","close":25.3521},{"date":"2021-12-09","close":25.252},{"date":"2021-12-10","close":25.3059},{"date":"2021-12-13","close":25.3136},{"date":"2021-12-14","close":25.2982},{"date":"2021-12-15","close":25.3675},{"date":"2021-12-16","close":25.3213},{"date":"2021-12-17","close":25.2828},{"date":"2021-12-20","close":25.2366},{"date":"2021-12-21","close":25.3521},{"date":"2021-12-22","close":25.4445},{"date":"2021-12-23","close":25.4676},{"date":"2021-12-27","close":25.5061},{"date":"2021-12-28","close":25.5215},{"date":"2021-12-29","close":25.4373},{"date":"2021-12-30","close":25.445},{"date":"2021-12-31","close":25.4682},{"date":"2022-01-03","close":25.391},{"date":"2022-01-04","close":25.3369},{"date":"2022-01-05","close":25.0743},{"date":"2022-01-06","close":25.082},{"date":"2022-01-07","close":24.9893},{"date":"2022-01-10","close":24.9893},{"date":"2022-01-11","close":25.1129},{"date":"2022-01-12","close":25.1438},{"date":"2022-01-13","close":25.0743},{"date":"2022-01-14","close":25.0356},{"date":"2022-01-18","close":24.8425},{"date":"2022-01-19","close":24.8193},{"date":"2022-01-20","close":24.7498},{"date":"2022-01-21","close":24.7189},{"date":"2022-01-24","close":24.7035},{"date":"2022-01-25","close":24.6031},{"date":"2022-01-26","close":24.4717},{"date":"2022-01-27","close":24.3713},{"date":"2022-01-28","close":24.4331},{"date":"2022-01-31","close":24.4177},{"date":"2022-02-01","close":24.5052},{"date":"2022-02-02","close":24.5285},{"date":"2022-02-03","close":24.2882},{"date":"2022-02-04","close":24.0945},{"date":"2022-02-07","close":24.079},{"date":"2022-02-08","close":24.0635},{"date":"2022-02-09","close":24.1797},{"date":"2022-02-10","close":23.8697},{"date":"2022-02-11","close":23.8155},{"date":"2022-02-14","close":23.7457},{"date":"2022-02-15","close":23.7225},{"date":"2022-02-16","close":23.893},{"date":"2022-02-17","close":23.8077},{"date":"2022-02-18","close":23.8155},{"date":"2022-02-22","close":23.7535},{"date":"2022-02-23","close":23.6295},{"date":"2022-02-24","close":23.7612},{"date":"2022-02-25","close":23.862},{"date":"2022-02-28","close":23.9472},{"date":"2022-03-01","close":23.9216},{"date":"2022-03-02","close":23.9294},{"date":"2022-03-03","close":23.8594},{"date":"2022-03-04","close":23.6884},{"date":"2022-03-07","close":23.4708},{"date":"2022-03-08","close":23.362},{"date":"2022-03-09","close":23.5175},{"date":"2022-03-10","close":23.3853},{"date":"2022-03-11","close":23.2688},{"date":"2022-03-14","close":23.0278},{"date":"2022-03-15","close":23.2299},{"date":"2022-03-16","close":23.5019},{"date":"2022-03-17","close":23.6263},{"date":"2022-03-18","close":23.6962},{"date":"2022-03-21","close":23.4242},{"date":"2022-03-22","close":23.4708},{"date":"2022-03-23","close":23.432},{"date":"2022-03-24","close":23.4475},{"date":"2022-03-25","close":23.2921},{"date":"2022-03-28","close":23.3931},{"date":"2022-03-29","close":23.7662},{"date":"2022-03-30","close":23.6807},{"date":"2022-03-31","close":23.6263},{"date":"2022-04-01","close":23.6185},{"date":"2022-04-04","close":23.8056},{"date":"2022-04-05","close":23.4781},{"date":"2022-04-06","close":23.2988},{"date":"2022-04-07","close":23.2052},{"date":"2022-04-08","close":23.0493},{"date":"2022-04-11","close":22.8777},{"date":"2022-04-12","close":22.9947},{"date":"2022-04-13","close":23.1038},{"date":"2022-04-14","close":22.9479},{"date":"2022-04-18","close":22.8699},{"date":"2022-04-19","close":22.8309},{"date":"2022-04-20","close":22.8933},{"date":"2022-04-21","close":22.7062},{"date":"2022-04-22","close":22.5814},{"date":"2022-04-25","close":22.7607},{"date":"2022-04-26","close":22.6126},{"date":"2022-04-27","close":22.558},{"date":"2022-04-28","close":22.6516},{"date":"2022-04-29","close":22.3397},{"date":"2022-05-02","close":22.3467},{"date":"2022-05-03","close":22.3859},{"date":"2022-05-04","close":22.6677},{"date":"2022-05-05","close":22.2528},{"date":"2022-05-06","close":22.1354},{"date":"2022-05-09","close":21.9319},{"date":"2022-05-10","close":22.0493},{"date":"2022-05-11","close":21.9319},{"date":"2022-05-12","close":21.9789},{"date":"2022-05-13","close":22.0258},{"date":"2022-05-16","close":22.0102},{"date":"2022-05-17","close":21.9475},{"date":"2022-05-18","close":21.7754},{"date":"2022-05-19","close":21.9319},{"date":"2022-05-20","close":21.9632},{"date":"2022-05-23","close":21.971},{"date":"2022-05-24","close":22.1667},{"date":"2022-05-25","close":22.4015},{"date":"2022-05-26","close":22.699},{"date":"2022-05-27","close":22.9651},{"date":"2022-05-31","close":22.7694},{"date":"2022-06-01","close":22.6751},{"date":"2022-06-02","close":22.7694},{"date":"2022-06-03","close":22.573},{"date":"2022-06-06","close":22.408},{"date":"2022-06-07","close":22.4944},{"date":"2022-06-08","close":22.2901},{"date":"2022-06-09","close":22.1094},{"date":"2022-06-10","close":21.6144},{"date":"2022-06-13","close":20.8445},{"date":"2022-06-14","close":21.1194},{"date":"2022-06-15","close":21.473},{"date":"2022-06-16","close":21.198},{"date":"2022-06-17","close":21.3159},{"date":"2022-06-21","close":21.2687},{"date":"2022-06-22","close":21.3473},{"date":"2022-06-23","close":21.5202},{"date":"2022-06-24","close":21.6144},{"date":"2022-06-27","close":21.4887},{"date":"2022-06-28","close":21.3159},{"date":"2022-06-29","close":21.2216},{"date":"2022-06-30","close":21.2294},{"date":"2022-07-01","close":21.4014},{"date":"2022-07-05","close":21.362},{"date":"2022-07-06","close":21.291},{"date":"2022-07-07","close":21.6538},{"date":"2022-07-08","close":21.6381},{"date":"2022-07-11","close":21.5355},{"date":"2022-07-12","close":21.575},{"date":"2022-07-13","close":21.5119},{"date":"2022-07-14","close":21.4724},{"date":"2022-07-15","close":21.6381},{"date":"2022-07-18","close":21.4803},{"date":"2022-07-19","close":21.7801},{"date":"2022-07-20","close":21.8274},{"date":"2022-07-21","close":22.0088},{"date":"2022-07-22","close":21.9299},{"date":"2022-07-25","close":21.9378},{"date":"2022-07-26","close":21.8116},{"date":"2022-07-27","close":22.0404},{"date":"2022-07-28","close":22.2928},{"date":"2022-07-29","close":22.3638},{"date":"2022-08-01","close":22.3876},{"date":"2022-08-02","close":22.3005},{"date":"2022-08-03","close":22.4984},{"date":"2022-08-04","close":22.5697},{"date":"2022-08-05","close":22.4668},{"date":"2022-08-08","close":22.4668},{"date":"2022-08-09","close":22.3559},{"date":"2022-08-10","close":22.6331},{"date":"2022-08-11","close":22.4351},{"date":"2022-08-12","close":22.6964},{"date":"2022-08-15","close":22.6885},{"date":"2022-08-16","close":22.6172},{"date":"2022-08-17","close":22.34},{"date":"2022-08-18","close":22.4351},{"date":"2022-08-19","close":22.2688},{"date":"2022-08-22","close":22.1183},{"date":"2022-08-23","close":22.1975},{"date":"2022-08-24","close":22.245},{"date":"2022-08-25","close":22.4509},{"date":"2022-08-26","close":22.0866},{"date":"2022-08-29","close":22.0312},{"date":"2022-08-30","close":21.9282},{"date":"2022-08-31","close":21.8095},{"date":"2022-09-01","close":21.8731},{"date":"2022-09-02","close":21.8572},{"date":"2022-09-06","close":21.7458},{"date":"2022-09-07","close":22.0718},{"date":"2022-09-08","close":22.1275},{"date":"2022-09-09","close":22.1434},{"date":"2022-09-12","close":22.1911},{"date":"2022-09-13","close":21.7458},{"date":"2022-09-14","close":21.7618},{"date":"2022-09-15","close":21.6663},{"date":"2022-09-16","close":21.7618},{"date":"2022-09-19","close":21.7777},{"date":"2022-09-20","close":21.5789},{"date":"2022-09-21","close":21.4596},{"date":"2022-09-22","close":21.3563},{"date":"2022-09-23","close":21.0939},{"date":"2022-09-26","close":20.8712},{"date":"2022-09-27","close":20.8315},{"date":"2022-09-28","close":21.1654},{"date":"2022-09-29","close":21.0144},{"date":"2022-09-30","close":20.8553},{"date":"2022-10-03","close":21.122},{"date":"2022-10-04","close":21.4253},{"date":"2022-10-05","close":21.3535},{"date":"2022-10-06","close":21.2497},{"date":"2022-10-07","close":21.0182},{"date":"2022-10-10","close":20.7149},{"date":"2022-10-11","close":20.8585},{"date":"2022-10-12","close":20.8905},{"date":"2022-10-13","close":20.8905},{"date":"2022-10-14","close":20.7787},{"date":"2022-10-17","close":21.0421},{"date":"2022-10-18","close":21.1619},{"date":"2022-10-19","close":20.9942},{"date":"2022-10-20","close":20.8106},{"date":"2022-10-21","close":20.9703},{"date":"2022-10-24","close":21.0022},{"date":"2022-10-25","close":21.1938},{"date":"2022-10-26","close":21.2178},{"date":"2022-10-27","close":21.3694},{"date":"2022-10-28","close":21.4812},{"date":"2022-10-31","close":21.1858},{"date":"2022-11-01","close":21.2933},{"date":"2022-11-02","close":21.0688},{"date":"2022-11-03","close":21.0287},{"date":"2022-11-04","close":21.157},{"date":"2022-11-07","close":21.197},{"date":"2022-11-08","close":21.2452},{"date":"2022-11-09","close":20.9405},{"date":"2022-11-10","close":21.5979},{"date":"2022-11-11","close":21.662},{"date":"2022-11-14","close":21.4696},{"date":"2022-11-15","close":21.662},{"date":"2022-11-16","close":21.63},{"date":"2022-11-17","close":21.5739},{"date":"2022-11-18","close":21.638},{"date":"2022-11-21","close":21.5739},{"date":"2022-11-22","close":21.7983},{"date":"2022-11-23","close":21.8384},{"date":"2022-11-25","close":21.8063},{"date":"2022-11-28","close":21.5819},{"date":"2022-11-29","close":21.7262},{"date":"2022-11-30","close":22.0308},{"date":"2022-12-01","close":22.059},{"date":"2022-12-02","close":22.067},{"date":"2022-12-05","close":21.89},{"date":"2022-12-06","close":21.8578},{"date":"2022-12-07","close":21.9946},{"date":"2022-12-08","close":21.9866},{"date":"2022-12-09","close":21.9866},{"date":"2022-12-12","close":22.0912},{"date":"2022-12-13","close":22.3326},{"date":"2022-12-14","close":22.2199},{"date":"2022-12-15","close":22.1717},{"date":"2022-12-16","close":22.1153},{"date":"2022-12-19","close":21.9946},{"date":"2022-12-20","close":21.9302},{"date":"2022-12-21","close":22.0912},{"date":"2022-12-22","close":21.9544},{"date":"2022-12-23","close":22.0348},{"date":"2022-12-27","close":21.7612},{"date":"2022-12-28","close":21.5317},{"date":"2022-12-29","close":21.8711},{"date":"2022-12-30","close":21.8388},{"date":"2023-01-03","close":21.8711},{"date":"2023-01-04","close":22.0975},{"date":"2023-01-05","close":22.0247},{"date":"2023-01-06","close":22.3157},{"date":"2023-01-09","close":22.4288},{"date":"2023-01-10","close":22.4208},{"date":"2023-01-11","close":22.5743},{"date":"2023-01-12","close":22.7198},{"date":"2023-01-13","close":22.6632},{"date":"2023-01-17","close":22.6066},{"date":"2023-01-18","close":22.6875},{"date":"2023-01-19","close":22.5581},{"date":"2023-01-20","close":22.5824},{"date":"2023-01-23","close":22.5662},{"date":"2023-01-24","close":22.5662},{"date":"2023-01-25","close":22.5824},{"date":"2023-01-26","close":22.6147},{"date":"2023-01-27","close":22.5824},{"date":"2023-01-30","close":22.5097},{"date":"2023-01-31","close":22.6875},{"date":"2023-02-01","close":22.9099},{"date":"2023-02-02","close":22.9667},{"date":"2023-02-03","close":22.7719},{"date":"2023-02-06","close":22.6826},{"date":"2023-02-07","close":22.7881},{"date":"2023-02-08","close":22.7151},{"date":"2023-02-09","close":22.5446},{"date":"2023-02-10","close":22.4309},{"date":"2023-02-13","close":22.4391},{"date":"2023-02-14","close":22.4309},{"date":"2023-02-15","close":22.4147},{"date":"2023-02-16","close":22.228},{"date":"2023-02-17","close":22.3579},{"date":"2023-02-21","close":22.025},{"date":"2023-02-22","close":22.1306},{"date":"2023-02-23","close":22.2686},{"date":"2023-02-24","close":22.1712},{"date":"2023-02-27","close":22.2767},{"date":"2023-02-28","close":22.228},{"date":"2023-03-01","close":22.197},{"date":"2023-03-02","close":22.2133},{"date":"2023-03-03","close":22.4333},{"date":"2023-03-06","close":22.4496},{"date":"2023-03-07","close":22.2866},{"date":"2023-03-08","close":22.2459},{"date":"2023-03-09","close":22.0911},{"date":"2023-03-10","close":22.1807},{"date":"2023-03-13","close":22.1563},{"date":"2023-03-14","close":22.2866},{"date":"2023-03-15","close":22.2052},{"date":"2023-03-16","close":22.2866},{"date":"2023-03-17","close":22.1807},{"date":"2023-03-20","close":22.1155},{"date":"2023-03-21","close":22.3355},{"date":"2023-03-22","close":22.3681},{"date":"2023-03-23","close":22.2541},{"date":"2023-03-24","close":22.2378},{"date":"2023-03-27","close":22.1563},{"date":"2023-03-28","close":22.1726},{"date":"2023-03-29","close":22.4252},{"date":"2023-03-30","close":22.5556},{"date":"2023-03-31","close":22.8326},{"date":"2023-04-03","close":22.822},{"date":"2023-04-04","close":22.7319},{"date":"2023-04-05","close":22.6828},{"date":"2023-04-06","close":22.7728},{"date":"2023-04-10","close":22.7647},{"date":"2023-04-11","close":22.822},{"date":"2023-04-12","close":22.7974},{"date":"2023-04-13","close":22.8874},{"date":"2023-04-14","close":22.8465},{"date":"2023-04-17","close":22.8056},{"date":"2023-04-18","close":22.8138},{"date":"2023-04-19","close":22.7401},{"date":"2023-04-20","close":22.7237},{"date":"2023-04-21","close":22.7319},{"date":"2023-04-24","close":22.8056},{"date":"2023-04-25","close":22.7237},{"date":"2023-04-26","close":22.6255},{"date":"2023-04-27","close":22.6501},{"date":"2023-04-28","close":22.7155},{"date":"2023-05-01","close":22.5676},{"date":"2023-05-02","close":22.5758},{"date":"2023-05-03","close":22.5676},{"date":"2023-05-04","close":22.4443},{"date":"2023-05-05","close":22.543},{"date":"2023-05-08","close":22.5183},{"date":"2023-05-09","close":22.4608},{"date":"2023-05-10","close":22.5594},{"date":"2023-05-11","close":22.5512},{"date":"2023-05-12","close":22.4279},{"date":"2023-05-15","close":22.4279},{"date":"2023-05-16","close":22.2882},{"date":"2023-05-17","close":22.3622},{"date":"2023-05-18","close":22.3622},{"date":"2023-05-19","close":22.3704},{"date":"2023-05-22","close":22.4772},{"date":"2023-05-23","close":22.4115},{"date":"2023-05-24","close":22.2964},{"date":"2023-05-25","close":22.2635},{"date":"2023-05-26","close":22.395},{"date":"2023-05-30","close":22.4937},{"date":"2023-05-31","close":22.4772},{"date":"2023-06-01","close":22.5854},{"date":"2023-06-02","close":22.6184},{"date":"2023-06-05","close":22.6432},{"date":"2023-06-06","close":22.6515},{"date":"2023-06-07","close":22.5689},{"date":"2023-06-08","close":22.701},{"date":"2023-06-09","close":22.701},{"date":"2023-06-12","close":22.701},{"date":"2023-06-13","close":22.668},{"date":"2023-06-14","close":22.701},{"date":"2023-06-15","close":22.8084},{"date":"2023-06-16","close":22.7506},{"date":"2023-06-20","close":22.734},{"date":"2023-06-21","close":22.7506},{"date":"2023-06-22","close":22.6845},{"date":"2023-06-23","close":22.6267},{"date":"2023-06-26","close":22.6845},{"date":"2023-06-27","close":22.734},{"date":"2023-06-28","close":22.8166},{"date":"2023-06-29","close":22.7671},{"date":"2023-06-30","close":22.9322},{"date":"2023-07-03","close":22.9048},{"date":"2023-07-05","close":22.8302},{"date":"2023-07-06","close":22.6892},{"date":"2023-07-07","close":22.6726},{"date":"2023-07-10","close":22.7887},{"date":"2023-07-11","close":22.88},{"date":"2023-07-12","close":23.0542},{"date":"2023-07-13","close":23.1537},{"date":"2023-07-14","close":23.021},{"date":"2023-07-17","close":23.0874},{"date":"2023-07-18","close":23.1122},{"date":"2023-07-19","close":23.1371},{"date":"2023-07-20","close":22.9878},{"date":"2023-07-21","close":22.9961},{"date":"2023-07-24","close":22.9795},{"date":"2023-07-25","close":22.9712},{"date":"2023-07-26","close":23.1122},{"date":"2023-07-27","close":22.938},{"date":"2023-07-28","close":23.0376},{"date":"2023-07-31","close":23.1371},{"date":"2023-08-01","close":23.0605},{"date":"2023-08-02","close":23.0021},{"date":"2023-08-03","close":22.9021},{"date":"2023-08-04","close":22.9855},{"date":"2023-08-07","close":23.0271},{"date":"2023-08-08","close":23.0521},{"date":"2023-08-09","close":23.0355},{"date":"2023-08-10","close":22.9855},{"date":"2023-08-11","close":22.9771},{"date":"2023-08-14","close":22.9688},{"date":"2023-08-15","close":22.9104},{"date":"2023-08-16","close":22.8104},{"date":"2023-08-17","close":22.7188},{"date":"2023-08-18","close":22.7521},{"date":"2023-08-21","close":22.7521},{"date":"2023-08-22","close":22.7521},{"date":"2023-08-23","close":22.9104},{"date":"2023-08-24","close":22.7854},{"date":"2023-08-25","close":22.8688},{"date":"2023-08-28","close":22.9521},{"date":"2023-08-29","close":23.0855},{"date":"2023-08-30","close":23.1021},{"date":"2023-08-31","close":23.1188},{"date":"2023-09-01","close":23.1565},{"date":"2023-09-05","close":23.0225},{"date":"2023-09-06","close":22.989},{"date":"2023-09-07","close":23.0644},{"date":"2023-09-08","close":23.056},{"date":"2023-09-11","close":23.0811},{"date":"2023-09-12","close":23.0644},{"date":"2023-09-13","close":23.123},{"date":"2023-09-14","close":23.1314},{"date":"2023-09-15","close":23.0811},{"date":"2023-09-18","close":23.0895},{"date":"2023-09-19","close":23.0225},{"date":"2023-09-20","close":22.9639},{"date":"2023-09-21","close":22.8215},{"date":"2023-09-22","close":22.8466},{"date":"2023-09-25","close":22.7964},{"date":"2023-09-26","close":22.6624},{"date":"2023-09-27","close":22.6624},{"date":"2023-09-28","close":22.7461},{"date":"2023-09-29","close":22.6624},{"date":"2023-10-02","close":22.5327},{"date":"2023-10-03","close":22.2886},{"date":"2023-10-04","close":22.356},{"date":"2023-10-05","close":22.3644},{"date":"2023-10-06","close":22.3812},{"date":"2023-10-09","close":22.558},{"date":"2023-10-10","close":22.5496},{"date":"2023-10-11","close":22.5159},{"date":"2023-10-12","close":22.4065},{"date":"2023-10-13","close":22.4402},{"date":"2023-10-16","close":22.4317},{"date":"2023-10-17","close":22.3307},{"date":"2023-10-18","close":22.2297},{"date":"2023-10-19","close":22.1624},{"date":"2023-10-20","close":22.1792},{"date":"2023-10-23","close":22.2718},{"date":"2023-10-24","close":22.3644},{"date":"2023-10-25","close":22.2381},{"date":"2023-10-26","close":22.3476},{"date":"2023-10-27","close":22.3223},{"date":"2023-10-30","close":22.3391},{"date":"2023-10-31","close":22.4991},{"date":"2023-11-01","close":22.7402},{"date":"2023-11-02","close":22.9686},{"date":"2023-11-03","close":23.2478},{"date":"2023-11-06","close":23.1209},{"date":"2023-11-07","close":23.104},{"date":"2023-11-08","close":23.1547},{"date":"2023-11-09","close":23.0024},{"date":"2023-11-10","close":23.1124},{"date":"2023-11-13","close":23.104},{"date":"2023-11-14","close":23.3578},{"date":"2023-11-15","close":23.3155},{"date":"2023-11-16","close":23.4085},{"date":"2023-11-17","close":23.4424},{"date":"2023-11-20","close":23.4847},{"date":"2023-11-21","close":23.5016},{"date":"2023-11-22","close":23.5354},{"date":"2023-11-24","close":23.51},{"date":"2023-11-27","close":23.5862},{"date":"2023-11-28","close":23.6961},{"date":"2023-11-29","close":23.8569},{"date":"2023-11-30","close":23.8484},{"date":"2023-12-01","close":24.0286},{"date":"2023-12-04","close":23.9861},{"date":"2023-12-05","close":24.0201},{"date":"2023-12-06","close":24.0116},{"date":"2023-12-07","close":24.0286},{"date":"2023-12-08","close":23.9946},{"date":"2023-12-11","close":23.9946},{"date":"2023-12-12","close":24.0795},{"date":"2023-12-13","close":24.4109},{"date":"2023-12-14","close":24.5978},{"date":"2023-12-15","close":24.5638},{"date":"2023-12-18","close":24.5808},{"date":"2023-12-19","close":24.6743},{"date":"2023-12-20","close":24.6318},{"date":"2023-12-21","close":24.6913},{"date":"2023-12-22","close":24.6488},{"date":"2023-12-26","close":24.6488},{"date":"2023-12-27","close":24.7351},{"date":"2023-12-28","close":24.6241},{"date":"2023-12-29","close":24.5728},{"date":"2024-01-02","close":24.496},{"date":"2024-01-03","close":24.4533},{"date":"2024-01-04","close":24.3594},{"date":"2024-01-05","close":24.3679},{"date":"2024-01-08","close":24.5216},{"date":"2024-01-09","close":24.6155},{"date":"2024-01-10","close":24.6497},{"date":"2024-01-11","close":24.8119},{"date":"2024-01-12","close":24.8717},{"date":"2024-01-16","close":24.7351},{"date":"2024-01-17","close":24.6497},{"date":"2024-01-18","close":24.6667},{"date":"2024-01-19","close":24.7094},{"date":"2024-01-22","close":24.718},{"date":"2024-01-23","close":24.6838},{"date":"2024-01-24","close":24.6582},{"date":"2024-01-25","close":24.846},{"date":"2024-01-26","close":24.8375},{"date":"2024-01-29","close":24.8802},{"date":"2024-01-30","close":24.8546},{"date":"2024-01-31","close":24.8119},{"date":"2024-02-01","close":24.902},{"date":"2024-02-02","close":24.7733},{"date":"2024-02-05","close":24.6017},{"date":"2024-02-06","close":24.696},{"date":"2024-02-07","close":24.7218},{"date":"2024-02-08","close":24.739},{"date":"2024-02-09","close":24.7819},{"date":"2024-02-12","close":24.7561},{"date":"2024-02-13","close":24.5673},{"date":"2024-02-14","close":24.636},{"date":"2024-02-15","close":24.7475},{"date":"2024-02-16","close":24.6274},{"date":"2024-02-20","close":24.6703},{"date":"2024-02-21","close":24.6274},{"date":"2024-02-22","close":24.7046},{"date":"2024-02-23","close":24.7132},{"date":"2024-02-26","close":24.6188},{"date":"2024-02-27","close":24.6102},{"date":"2024-02-28","close":24.6102},{"date":"2024-02-29","close":24.6446},{"date":"2024-03-01","close":24.7377},{"date":"2024-03-04","close":24.7549},{"date":"2024-03-05","close":24.7635},{"date":"2024-03-06","close":24.8067},{"date":"2024-03-07","close":24.798},{"date":"2024-03-08","close":24.8153},{"date":"2024-03-11","close":24.8153},{"date":"2024-03-12","close":24.8153},{"date":"2024-03-13","close":24.8412},{"date":"2024-03-14","close":24.7204},{"date":"2024-03-15","close":24.6859},{"date":"2024-03-18","close":24.7377},{"date":"2024-03-19","close":24.867},{"date":"2024-03-20","close":24.9877},{"date":"2024-03-21","close":25.0136},{"date":"2024-03-22","close":25.0136},{"date":"2024-03-25","close":24.9705},{"date":"2024-03-26","close":24.9274},{"date":"2024-03-27","close":25.0395},{"date":"2024-03-28","close":25.0222},{"date":"2024-04-01","close":24.9199},{"date":"2024-04-02","close":24.9026},{"date":"2024-04-03","close":24.9199},{"date":"2024-04-04","close":24.9199},{"date":"2024-04-05","close":24.8853},{"date":"2024-04-08","close":24.9373},{"date":"2024-04-09","close":25.0153},{"date":"2024-04-10","close":24.8159},{"date":"2024-04-11","close":24.7639},{"date":"2024-04-12","close":24.7639},{"date":"2024-04-15","close":24.5646},{"date":"2024-04-16","close":24.4259},{"date":"2024-04-17","close":24.3912},{"date":"2024-04-18","close":24.4172},{"date":"2024-04-19","close":24.4519},{"date":"2024-04-22","close":24.5386},{"date":"2024-04-23","close":24.6079},{"date":"2024-04-24","close":24.5386},{"date":"2024-04-25","close":24.4779},{"date":"2024-04-26","close":24.5472},{"date":"2024-04-29","close":24.6339},{"date":"2024-04-30","close":24.5039},{"date":"2024-05-01","close":24.6093},{"date":"2024-05-02","close":24.74},{"date":"2024-05-03","close":24.8708},{"date":"2024-05-06","close":24.9143},{"date":"2024-05-07","close":24.9492},{"date":"2024-05-08","close":24.923},{"date":"2024-05-09","close":24.9318},{"date":"2024-05-10","close":24.8708},{"date":"2024-05-13","close":24.8795},{"date":"2024-05-14","close":24.9318},{"date":"2024-05-15","close":25.0712},{"date":"2024-05-16","close":25.0102},{"date":"2024-05-17","close":25.0015},{"date":"2024-05-20","close":25.0102},{"date":"2024-05-21","close":24.9928},{"date":"2024-05-22","close":24.9405},{"date":"2024-05-23","close":24.8272},{"date":"2024-05-24","close":24.9318},{"date":"2024-05-28","close":24.8185},{"date":"2024-05-29","close":24.7226},{"date":"2024-05-30","close":24.7662},{"date":"2024-05-31","close":24.8708},{"date":"2024-06-03","close":24.9812},{"date":"2024-06-04","close":24.9899},{"date":"2024-06-05","close":25.0863},{"date":"2024-06-06","close":25.0513},{"date":"2024-06-07","close":24.9374},{"date":"2024-06-10","close":24.9549},{"date":"2024-06-11","close":24.9812},{"date":"2024-06-12","close":25.06},{"date":"2024-06-13","close":25.06},{"date":"2024-06-14","close":24.9636},{"date":"2024-06-17","close":24.9724},{"date":"2024-06-18","close":25.0688},{"date":"2024-06-20","close":25.0337},{"date":"2024-06-21","close":25.0688},{"date":"2024-06-24","close":25.0425},{"date":"2024-06-25","close":25.0162},{"date":"2024-06-26","close":24.9023},{"date":"2024-06-27","close":24.8848},{"date":"2024-06-28","close":24.7972},{"date":"2024-07-01","close":24.7628},{"date":"2024-07-02","close":24.8333},{"date":"2024-07-03","close":24.939},{"date":"2024-07-05","close":25.0623},{"date":"2024-07-08","close":25.0535},{"date":"2024-07-09","close":25.0447},{"date":"2024-07-10","close":25.0799},{"date":"2024-07-11","close":25.1856},{"date":"2024-07-12","close":25.2914},{"date":"2024-07-15","close":25.2473},{"date":"2024-07-16","close":25.3618},{"date":"2024-07-17","close":25.3266},{"date":"2024-07-18","close":25.2649},{"date":"2024-07-19","close":25.2209},{"date":"2024-07-22","close":25.3178},{"date":"2024-07-23","close":25.3266},{"date":"2024-07-24","close":25.1856},{"date":"2024-07-25","close":25.1945},{"date":"2024-07-26","close":25.2737},{"date":"2024-07-29","close":25.2914},{"date":"2024-07-30","close":25.2914},{"date":"2024-07-31","close":25.4499},{"date":"2024-08-01","close":25.4118},{"date":"2024-08-02","close":25.341},{"date":"2024-08-05","close":25.155},{"date":"2024-08-06","close":25.279},{"date":"2024-08-07","close":25.2967},{"date":"2024-08-08","close":25.3587},{"date":"2024-08-09","close":25.403},{"date":"2024-08-12","close":25.4118},{"date":"2024-08-13","close":25.5536},{"date":"2024-08-14","close":25.6067},{"date":"2024-08-15","close":25.6421},{"date":"2024-08-16","close":25.7484},{"date":"2024-08-19","close":25.8016},{"date":"2024-08-20","close":25.7927},{"date":"2024-08-21","close":25.8281},{"date":"2024-08-22","close":25.7839},{"date":"2024-08-23","close":25.9079},{"date":"2024-08-26","close":25.8636},{"date":"2024-08-27","close":25.8459},{"date":"2024-08-28","close":25.837},{"date":"2024-08-29","close":25.8281},{"date":"2024-08-30","close":25.8193},{"date":"2024-09-03","close":25.757},{"date":"2024-09-04","close":25.846},{"date":"2024-09-05","close":25.9172},{"date":"2024-09-06","close":25.9083},{"date":"2024-09-09","close":25.9795},{"date":"2024-09-10","close":25.8905},{"date":"2024-09-11","close":25.9439},{"date":"2024-09-12","close":25.9706},{"date":"2024-09-13","close":26.033},{"date":"2024-09-16","close":26.0686},{"date":"2024-09-17","close":26.0864},{"date":"2024-09-18","close":26.1042},{"date":"2024-09-19","close":26.1843},{"date":"2024-09-20","close":26.1576},{"date":"2024-09-23","close":26.1487},{"date":"2024-09-24","close":26.1576},{"date":"2024-09-25","close":26.0864},{"date":"2024-09-26","close":26.1042},{"date":"2024-09-27","close":26.1932},{"date":"2024-09-30","close":26.1843},{"date":"2024-10-01","close":26.1879},{"date":"2024-10-02","close":26.17},{"date":"2024-10-03","close":26.1074},{"date":"2024-10-04","close":26.0716},{"date":"2024-10-07","close":25.9732},{"date":"2024-10-08","close":26.0089},{"date":"2024-10-09","close":26.0},{"date":"2024-10-10","close":25.9911},{"date":"2024-10-11","close":26.0268},{"date":"2024-10-14","close":26.0626},{"date":"2024-10-15","close":26.0626},{"date":"2024-10-16","close":26.1342},{"date":"2024-10-17","close":26.0805},{"date":"2024-10-18","close":26.1432},{"date":"2024-10-21","close":26.0179},{"date":"2024-10-22","close":25.9911},{"date":"2024-10-23","close":25.9016},{"date":"2024-10-24","close":25.9642},{"date":"2024-10-25","close":25.9463},{"date":"2024-10-28","close":25.9821},{"date":"2024-10-29","close":25.9911},{"date":"2024-10-30","close":25.9016},{"date":"2024-10-31","close":25.83},{"date":"2024-11-01","close":25.7823},{"date":"2024-11-04","close":25.8633},{"date":"2024-11-05","close":25.9623},{"date":"2024-11-06","close":26.0072},{"date":"2024-11-07","close":26.1602},{"date":"2024-11-08","close":26.2321},{"date":"2024-11-11","close":26.2051},{"date":"2024-11-12","close":26.0792},{"date":"2024-11-13","close":26.0792},{"date":"2024-11-14","close":26.0252},{"date":"2024-11-15","close":26.0252},{"date":"2024-11-18","close":26.0702},{"date":"2024-11-19","close":26.0882},{"date":"2024-11-20","close":26.0702},{"date":"2024-11-21","close":26.0522},{"date":"2024-11-22","close":26.0702},{"date":"2024-11-25","close":26.2321},{"date":"2024-11-26","close":26.1602},{"date":"2024-11-27","close":26.2501},{"date":"2024-11-29","close":26.3221},{"date":"2024-12-02","close":26.3266},{"date":"2024-12-03","close":26.3356},{"date":"2024-12-04","close":26.408},{"date":"2024-12-05","close":26.3628},{"date":"2024-12-06","close":26.408},{"date":"2024-12-09","close":26.3808},{"date":"2024-12-10","close":26.4351},{"date":"2024-12-11","close":26.3989},{"date":"2024-12-12","close":26.3266},{"date":"2024-12-13","close":26.2814},{"date":"2024-12-16","close":26.3085},{"date":"2024-12-17","close":26.2724},{"date":"2024-12-18","close":25.9379},{"date":"2024-12-19","close":25.8565},{"date":"2024-12-20","close":26.0102},{"date":"2024-12-23","close":25.9469},{"date":"2024-12-24","close":26.0283},{"date":"2024-12-26","close":26.1096},{"date":"2024-12-27","close":26.006},{"date":"2024-12-30","close":26.0151},{"date":"2024-12-31","close":26.0605},{"date":"2025-01-02","close":26.0696},{"date":"2025-01-03","close":26.0969},{"date":"2025-01-06","close":26.1333},{"date":"2025-01-07","close":26.0696},{"date":"2025-01-08","close":26.0787},{"date":"2025-01-10","close":25.9696},{"date":"2025-01-13","close":25.9515},{"date":"2025-01-14","close":25.9696},{"date":"2025-01-15","close":26.1878},{"date":"2025-01-16","close":26.2514},{"date":"2025-01-17","close":26.2696},{"date":"2025-01-21","close":26.3423},{"date":"2025-01-22","close":26.2969},{"date":"2025-01-23","close":26.3423},{"date":"2025-01-24","close":26.3878},{"date":"2025-01-27","close":26.4423},{"date":"2025-01-28","close":26.406},{"date":"2025-01-29","close":26.3878},{"date":"2025-01-30","close":26.4332},{"date":"2025-01-31","close":26.3969},{"date":"2025-02-03","close":26.3658},{"date":"2025-02-04","close":26.4481},{"date":"2025-02-05","close":26.5212},{"date":"2025-02-06","close":26.4937},{"date":"2025-02-07","close":26.3932},{"date":"2025-02-10","close":26.4206},{"date":"2025-02-11","close":26.3932},{"date":"2025-02-12","close":26.311},{"date":"2025-02-13","close":26.4298},{"date":"2025-02-14","close":26.4755},{"date":"2025-02-18","close":26.4481},{"date":"2025-02-19","close":26.4846},{"date":"2025-02-20","close":26.4846},{"date":"2025-02-21","close":26.4023},{"date":"2025-02-24","close":26.4115},{"date":"2025-02-25","close":26.5029},{"date":"2025-02-26","close":26.5486},{"date":"2025-02-27","close":26.5029},{"date":"2025-02-28","close":26.5669},{"date":"2025-03-03","close":26.5264},{"date":"2025-03-04","close":26.5173},{"date":"2025-03-05","close":26.5815},{"date":"2025-03-06","close":26.453},{"date":"2025-03-07","close":26.6458},{"date":"2025-03-10","close":26.655},{"date":"2025-03-11","close":26.5264},{"date":"2025-03-12","close":26.554},{"date":"2025-03-13","close":26.4346},{"date":"2025-03-14","close":26.5264},{"date":"2025-03-17","close":26.554},{"date":"2025-03-18","close":26.5356},{"date":"2025-03-19","close":26.655},{"date":"2025-03-20","close":26.5999},{"date":"2025-03-21","close":26.5724},{"date":"2025-03-24","close":26.655},{"date":"2025-03-25","close":26.6183},{"date":"2025-03-26","close":26.5264},{"date":"2025-03-27","close":26.4805},{"date":"2025-03-28","close":26.4714},{"date":"2025-03-31","close":26.4989},{"date":"2025-04-01","close":26.534},{"date":"2025-04-02","close":26.5986},{"date":"2025-04-03","close":26.2293},{"date":"2025-04-04","close":25.5554},{"date":"2025-04-07","close":25.3615},{"date":"2025-04-08","close":25.1953},{"date":"2025-04-09","close":25.9339},{"date":"2025-04-10","close":25.4446},{"date":"2025-04-11","close":25.5},{"date":"2025-04-14","close":25.6846},{"date":"2025-04-15","close":25.74},{"date":"2025-04-16","close":25.74},{"date":"2025-04-17","close":25.8323},{"date":"2025-04-21","close":25.6846},{"date":"2025-04-22","close":25.7308},{"date":"2025-04-23","close":25.897},{"date":"2025-04-24","close":26.1185},{"date":"2025-04-25","close":26.2016},{"date":"2025-04-28","close":26.2109},{"date":"2025-04-29","close":26.2847},{"date":"2025-04-30","close":26.1185},{"date":"2025-05-01","close":26.1287},{"date":"2025-05-02","close":26.203},{"date":"2025-05-05","close":26.2123},{"date":"2025-05-06","close":26.1937},{"date":"2025-05-07","close":26.2308},{"date":"2025-05-08","close":26.2123},{"date":"2025-05-09","close":26.2308},{"date":"2025-05-12","close":26.5371},{"date":"2025-05-13","close":26.5743},{"date":"2025-05-14","close":26.5},{"date":"2025-05-15","close":26.5928},{"date":"2025-05-16","close":26.6207},{"date":"2025-05-19","close":26.5743},{"date":"2025-05-20","close":26.565},{"date":"2025-05-21","close":26.3422},{"date":"2025-05-22","close":26.4072},{"date":"2025-05-23","close":26.4072},{"date":"2025-05-27","close":26.5743},{"date":"2025-05-28","close":26.5928},{"date":"2025-05-29","close":26.6392},{"date":"2025-05-30","close":26.6392},{"date":"2025-06-02","close":26.6346},{"date":"2025-06-03","close":26.6812},{"date":"2025-06-04","close":26.7652},{"date":"2025-06-05","close":26.7092},{"date":"2025-06-06","close":26.6999},{"date":"2025-06-09","close":26.7746},{"date":"2025-06-10","close":26.8586},{"date":"2025-06-11","close":26.8679},{"date":"2025-06-12","close":26.9426},{"date":"2025-06-13","close":26.8492},{"date":"2025-06-16","close":26.9332},{"date":"2025-06-17","close":26.9239},{"date":"2025-06-18","close":26.9332},{"date":"2025-06-20","close":26.9985},{"date":"2025-06-23","close":27.0172},{"date":"2025-06-24","close":27.1012},{"date":"2025-06-25","close":27.0825},{"date":"2025-06-26","close":27.1852},{"date":"2025-06-27","close":27.2039},{"date":"2025-06-30","close":27.3252},{"date":"2025-07-01","close":27.3195},{"date":"2025-07-02","close":27.3758},{"date":"2025-07-03","close":27.3664},{"date":"2025-07-07","close":27.2445},{"date":"2025-07-08","close":27.1976},{"date":"2025-07-09","close":27.2539},{"date":"2025-07-10","close":27.2445},{"date":"2025-07-11","close":27.1976},{"date":"2025-07-14","close":27.2445},{"date":"2025-07-15","close":27.1601},{"date":"2025-07-16","close":27.1976},{"date":"2025-07-17","close":27.2164},{"date":"2025-07-18","close":27.2633},{"date":"2025-07-21","close":27.2727},{"date":"2025-07-22","close":27.3477},{"date":"2025-07-23","close":27.3946},{"date":"2025-07-24","close":27.3571},{"date":"2025-07-25","close":27.3946},{"date":"2025-07-28","close":27.3664},{"date":"2025-07-29","close":27.2296},{"date":"2025-07-30","close":27.1736},{"date":"2025-07-31","close":27.1736},{"date":"2025-08-01","close":27.1425},{"date":"2025-08-04","close":27.1987},{"date":"2025-08-05","close":27.2456},{"date":"2025-08-06","close":27.2878},{"date":"2025-08-07","close":27.2737},{"date":"2025-08-08","close":27.2831},{"date":"2025-08-11","close":27.2925},{"date":"2025-08-12","close":27.3112},{"date":"2025-08-13","close":27.4144},{"date":"2025-08-14","close":27.3394},{"date":"2025-08-15","close":27.3675},{"date":"2025-08-18","close":27.3581},{"date":"2025-08-19","close":27.3675},{"date":"2025-08-20","close":27.3581},{"date":"2025-08-21","close":27.3019},{"date":"2025-08-22","close":27.5269},{"date":"2025-08-25","close":27.4988},{"date":"2025-08-26","close":27.5363},{"date":"2025-08-27","close":27.5738},{"date":"2025-08-28","close":27.5644},{"date":"2025-08-29","close":27.5456},{"date":"2025-09-02","close":27.5079},{"date":"2025-09-03","close":27.5927},{"date":"2025-09-04","close":27.6775},{"date":"2025-09-05","close":27.7623},{"date":"2025-09-08","close":27.7906},{"date":"2025-09-09","close":27.7529},{"date":"2025-09-10","close":27.7953},{"date":"2025-09-11","close":27.8471},{"date":"2025-09-12","close":27.8565},{"date":"2025-09-15","close":27.9696},{"date":"2025-09-16","close":27.9602},{"date":"2025-09-17","close":27.9319},{"date":"2025-09-18","close":27.979},{"date":"2025-09-19","close":27.9979},{"date":"2025-09-22","close":28.0167},{"date":"2025-09-23","close":28.0073},{"date":"2025-09-24","close":27.9602},{"date":"2025-09-25","close":27.8848},{"date":"2025-09-26","close":27.9225},{"date":"2025-09-29","close":27.9885},{"date":"2025-09-30","close":28.0167},{"date":"2025-10-01","close":28.0606},{"date":"2025-10-02","close":28.0795},{"date":"2025-10-03","close":28.07},{"date":"2025-10-06","close":28.0321},{"date":"2025-10-07","close":28.0227},{"date":"2025-10-08","close":27.9374},{"date":"2025-10-09","close":27.8806},{"date":"2025-10-10","close":27.6826},{"date":"2025-10-13","close":27.8333},{"date":"2025-10-14","close":27.8522},{"date":"2025-10-15","close":27.9374},{"date":"2025-10-16","close":27.8427},{"date":"2025-10-17","close":27.8996},{"date":"2025-10-20","close":27.9753},{"date":"2025-10-21","close":27.9374},{"date":"2025-10-22","close":27.928},{"date":"2025-10-23","close":27.9658},{"date":"2025-10-24","close":28.0606},{"date":"2025-10-27","close":28.1553},{"date":"2025-10-28","close":28.1268},{"date":"2025-10-29","close":28.0416},{"date":"2025-10-30","close":27.9943},{"date":"2025-10-31","close":27.9658},{"date":"2025-11-03","close":27.873},{"date":"2025-11-04","close":27.8349},{"date":"2025-11-05","close":27.8254},{"date":"2025-11-06","close":27.8445},{"date":"2025-11-07","close":27.8826},{"date":"2025-11-10","close":27.9683},{"date":"2025-11-11","close":28.0064},{"date":"2025-11-12","close":27.9826},{"date":"2025-11-13","close":27.8159},{"date":"2025-11-14","close":27.8159},{"date":"2025-11-17","close":27.7397},{"date":"2025-11-18","close":27.7492},{"date":"2025-11-19","close":27.7635},{"date":"2025-11-20","close":27.7683},{"date":"2025-11-21","close":27.854},{"date":"2025-11-24","close":27.9397},{"date":"2025-11-25","close":28.1016},{"date":"2025-11-26","close":28.1397},{"date":"2025-11-28","close":28.1655},{"date":"2025-12-01","close":28.1081},{"date":"2025-12-02","close":28.1942},{"date":"2025-12-03","close":28.2325},{"date":"2025-12-04","close":28.2133},{"date":"2025-12-05","close":28.1655},{"date":"2025-12-08","close":28.1272},{"date":"2025-12-09","close":28.1176},{"date":"2025-12-10","close":28.2229},{"date":"2025-12-11","close":28.2229},{"date":"2025-12-12","close":28.1368},{"date":"2025-12-15","close":28.1655},{"date":"2025-12-16","close":28.1751},{"date":"2025-12-17","close":28.1272},{"date":"2025-12-18","close":28.1942},{"date":"2025-12-19","close":28.1655},{"date":"2025-12-22","close":28.1559},{"date":"2025-12-23","close":28.1751},{"date":"2025-12-24","close":28.2229},{"date":"2025-12-26","close":28.242},{"date":"2025-12-29","close":28.2611},{"date":"2025-12-30","close":28.2707},{"date":"2025-12-31","close":28.2563},{"date":"2026-01-02","close":28.29},{"date":"2026-01-05","close":28.3669},{"date":"2026-01-06","close":28.4102},{"date":"2026-01-07","close":28.4054},{"date":"2026-01-08","close":28.4343},{"date":"2026-01-09","close":28.4535},{"date":"2026-01-12","close":28.4343},{"date":"2026-01-13","close":28.4439},{"date":"2026-01-14","close":28.4632},{"date":"2026-01-15","close":28.4535},{"date":"2026-01-16","close":28.4632},{"date":"2026-01-20","close":28.3766},{"date":"2026-01-21","close":28.492},{"date":"2026-01-22","close":28.5017},{"date":"2026-01-23","close":28.4728},{"date":"2026-01-26","close":28.4824},{"date":"2026-01-27","close":28.492},{"date":"2026-01-28","close":28.4728},{"date":"2026-01-29","close":28.4632},{"date":"2026-01-30","close":28.4728},{"date":"2026-02-02","close":28.5008},{"date":"2026-02-03","close":28.4911},{"date":"2026-02-04","close":28.4814},{"date":"2026-02-05","close":28.4524},{"date":"2026-02-06","close":28.5395},{"date":"2026-02-09","close":28.5879},{"date":"2026-02-10","close":28.6169},{"date":"2026-02-11","close":28.6556},{"date":"2026-02-12","close":28.6943},{"date":"2026-02-13","close":28.733},{"date":"2026-02-17","close":28.7039},{"date":"2026-02-18","close":28.7426},{"date":"2026-02-19","close":28.7813},{"date":"2026-02-20","close":28.7813},{"date":"2026-02-23","close":28.733},{"date":"2026-02-24","close":28.733},{"date":"2026-02-25","close":28.7426},{"date":"2026-02-26","close":28.7426},{"date":"2026-02-27","close":28.6653},{"date":"2026-03-02","close":28.6754},{"date":"2026-03-03","close":28.5004},{"date":"2026-03-04","close":28.5879},{"date":"2026-03-05","close":28.413},{"date":"2026-03-06","close":28.238},{"date":"2026-03-09","close":28.3546},{"date":"2026-03-10","close":28.306},{"date":"2026-03-11","close":28.2088},{"date":"2026-03-12","close":28.0144},{"date":"2026-03-13","close":27.9172},{"date":"2026-03-16","close":27.9853},{"date":"2026-03-17","close":28.0922},{"date":"2026-03-18","close":27.9464},{"date":"2026-03-19","close":27.995},{"date":"2026-03-20","close":27.6645},{"date":"2026-03-23","close":27.8686},{"date":"2026-03-24","close":27.7957},{"date":"2026-03-25","close":27.9269},{"date":"2026-03-26","close":27.7131},{"date":"2026-03-27","close":27.6159},{"date":"2026-03-30","close":27.6256},{"date":"2026-03-31","close":27.9172},{"date":"2026-04-01","close":28.0966},{"date":"2026-04-02","close":28.1748},{"date":"2026-04-06","close":28.253},{"date":"2026-04-07","close":28.3019},{"date":"2026-04-08","close":28.4975},{"date":"2026-04-09","close":28.5464},{"date":"2026-04-10","close":28.4828},{"date":"2026-04-13","close":28.5855},{"date":"2026-04-14","close":28.6931},{"date":"2026-04-15","close":28.6735},{"date":"2026-04-16","close":28.6344},{"date":"2026-04-17","close":28.7518},{"date":"2026-04-20","close":28.7127},{"date":"2026-04-21","close":28.6344},{"date":"2026-04-22","close":28.6833},{"date":"2026-04-23","close":28.6442},{"date":"2026-04-24","close":28.6442},{"date":"2026-04-27","close":28.654},{"date":"2026-04-28","close":28.6246},{"date":"2026-04-29","close":28.5269},{"date":"2026-04-30","close":28.6149},{"date":"2026-05-01","close":28.6504},{"date":"2026-05-04","close":28.552},{"date":"2026-05-05","close":28.6209},{"date":"2026-05-06","close":28.7192},{"date":"2026-05-07","close":28.5914},{"date":"2026-05-08","close":28.6799},{"date":"2026-05-11","close":28.5963},{"date":"2026-05-12","close":28.5324},{"date":"2026-05-13","close":28.5226},{"date":"2026-05-14","close":28.5226},{"date":"2026-05-15","close":28.3357},{"date":"2026-05-18","close":28.3496},{"date":"2026-05-19","close":28.2669},{"date":"2026-05-20","close":28.4341},{"date":"2026-05-21","close":28.5127},{"date":"2026-05-22","close":28.5422},{"date":"2026-05-26","close":28.6209},{"date":"2026-05-27","close":28.6307},{"date":"2026-05-28","close":28.6504},{"date":"2026-05-29","close":28.7389},{"date":"2026-06-01","close":28.7226},{"date":"2026-06-02","close":28.7523},{"date":"2026-06-03","close":28.693},{"date":"2026-06-04","close":28.7523},{"date":"2026-06-05","close":28.604},{"date":"2026-06-08","close":28.6139},{"date":"2026-06-09","close":28.6633},{"date":"2026-06-10","close":28.5843},{"date":"2026-06-11","close":28.7721},{"date":"2026-06-12","close":28.7819},{"date":"2026-06-15","close":28.8412},{"date":"2026-06-16","close":28.8412},{"date":"2026-06-17","close":28.7531},{"date":"2026-06-18","close":28.8412},{"date":"2026-06-22","close":28.8314},{"date":"2026-06-23","close":28.8116},{"date":"2026-06-24","close":28.8511},{"date":"2026-06-25","close":28.9005},{"date":"2026-06-26","close":28.8808},{"date":"2026-06-29","close":28.9104},{"date":"2026-06-30","close":28.9005},{"date":"2026-07-01","close":28.9411},{"date":"2026-07-02","close":28.9908},{"date":"2026-07-06","close":29.0107},{"date":"2026-07-07","close":28.9709},{"date":"2026-07-08","close":28.8864},{"date":"2026-07-09","close":28.9212},{"date":"2026-07-10","close":28.8615},{"date":"2026-07-13","close":28.7919},{"date":"2026-07-14","close":28.8615},{"date":"2026-07-15","close":28.9063},{"date":"2026-07-16","close":28.8914},{"date":"2026-07-17","close":28.8814},{"date":"2026-07-20","close":28.8615},{"date":"2026-07-21","close":28.8218},{"date":"2026-07-22","close":28.7721},{"date":"2026-07-23","close":28.6528},{"date":"2026-07-24","close":28.6528},{"date":"2026-07-27","close":28.7223},{"date":"2026-07-28","close":28.7522},{"date":"2026-07-29","close":28.6726},{"date":"2026-07-30","close":28.7621},{"date":"2026-07-31","close":28.7522},{"date":"2026-08-03","close":28.85},{"date":"2026-08-04","close":28.97},{"date":"2026-08-05","close":28.97},{"date":"2026-08-06","close":28.95},{"date":"2026-08-07","close":29.02},{"date":"2026-08-10","close":28.96},{"date":"2026-08-11","close":28.965},{"date":"2026-08-12","close":29.03},{"date":"2026-08-13","close":29.09},{"date":"2026-08-14","close":29.04},{"date":"2026-08-17","close":29.0},{"date":"2026-08-18","close":28.99},{"date":"2026-08-19","close":29.07},{"date":"2026-08-20","close":28.99},{"date":"2026-08-21","close":29.0},{"date":"2026-08-24","close":29.03},{"date":"2026-08-25","close":29.11},{"date":"2026-08-26","close":29.1},{"date":"2026-08-27","close":29.1},{"date":"2026-08-28","close":29.03},{"date":"2026-08-31","close":29.01},{"date":"2026-09-01","close":28.72},{"date":"2026-09-02","close":28.77},{"date":"2026-09-03","close":28.81},{"date":"2026-09-04","close":28.8},{"date":"2026-09-08","close":28.79},{"date":"2026-09-09","close":28.73},{"date":"2026-09-10","close":28.55},{"date":"2026-09-11","close":28.51},{"date":"2026-09-14","close":28.47},{"date":"2026-09-15","close":28.41},{"date":"2026-09-16","close":28.44},{"date":"2026-09-17","close":28.57},{"date":"2026-09-18","close":28.49},{"date":"2026-09-21","close":28.55},{"date":"2026-09-22","close":28.56},{"date":"2026-09-23","close":28.3115},{"date":"2026-09-24","close":28.19},{"date":"2026-09-25","close":28.15},{"date":"2026-09-28","close":28.01},{"date":"2026-09-29","close":27.92},{"date":"2026-09-30","close":27.81},{"date":"2026-10-01","close":27.61},{"date":"2026-10-02","close":27.57},{"date":"2026-10-05","close":27.6},{"date":"2026-10-06","close":27.71},{"date":"2026-10-07","close":27.64},{"date":"2026-10-08","close":27.64},{"date":"2026-10-09","close":27.68},{"date":"2026-10-12","close":27.695},{"date":"2026-10-13","close":27.62},{"date":"2026-10-14","close":27.52},{"date":"2026-10-15","close":27.47},{"date":"2026-10-16","close":27.36},{"date":"2026-10-19","close":27.295},{"date":"2026-10-20","close":27.32},{"date":"2026-10-21","close":27.4},{"date":"2026-10-22","close":27.53},{"date":"2026-10-23","close":27.55}],"chart_data":[{"date":"2024-10-24","open":25.98,"high":26.0,"low":25.93,"close":25.96,"volume":1557796,"rsi_14":42.5,"sma_20":29.15,"sma_60":29.09,"sma_120":28.83},{"date":"2024-10-25","open":26.04,"high":26.04,"low":25.95,"close":25.95,"volume":550622,"rsi_14":47.89,"sma_20":29.12,"sma_60":29.09,"sma_120":28.83},{"date":"2024-10-28","open":26.01,"high":26.03,"low":25.96,"close":25.98,"volume":1665396,"rsi_14":47.89,"sma_20":29.11,"sma_60":29.1,"sma_120":28.83},{"date":"2024-10-29","open":25.96,"high":26.0,"low":25.92,"close":25.99,"volume":330550,"rsi_14":49.3,"sma_20":29.09,"sma_60":29.11,"sma_120":28.84},{"date":"2024-10-30","open":26.02,"high":26.05,"low":25.9,"close":25.9,"volume":1162397,"rsi_14":43.75,"sma_20":29.08,"sma_60":29.12,"sma_120":28.84},{"date":"2024-10-31","open":25.94,"high":25.94,"low":25.83,"close":25.83,"volume":639454,"rsi_14":36.9,"sma_20":29.06,"sma_60":29.12,"sma_120":28.84},{"date":"2024-11-01","open":25.88,"high":25.91,"low":25.78,"close":25.78,"volume":848484,"rsi_14":26.73,"sma_20":29.04,"sma_60":29.12,"sma_120":28.84},{"date":"2024-11-04","open":25.92,"high":25.92,"low":25.85,"close":25.86,"volume":329835,"rsi_14":32.73,"sma_20":29.03,"sma_60":29.12,"sma_120":28.84},{"date":"2024-11-05","open":25.9,"high":25.96,"low":25.87,"close":25.96,"volume":345002,"rsi_14":34.51,"sma_20":29.02,"sma_60":29.13,"sma_120":28.85},{"date":"2024-11-06","open":25.97,"high":26.05,"low":25.91,"close":26.01,"volume":1952016,"rsi_14":39.29,"sma_20":29.01,"sma_60":29.13,"sma_120":28.85},{"date":"2024-11-07","open":26.04,"high":26.17,"low":26.02,"close":26.16,"volume":649823,"rsi_14":44.26,"sma_20":29.01,"sma_60":29.13,"sma_120":28.85},{"date":"2024-11-08","open":26.2,"high":26.23,"low":26.17,"close":26.23,"volume":635306,"rsi_14":53.45,"sma_20":29.01,"sma_60":29.13,"sma_120":28.85},{"date":"2024-11-11","open":26.24,"high":26.24,"low":26.19,"close":26.21,"volume":323800,"rsi_14":53.45,"sma_20":29.01,"sma_60":29.13,"sma_120":28.86},{"date":"2024-11-12","open":26.14,"high":26.15,"low":26.04,"close":26.08,"volume":439081,"rsi_14":51.67,"sma_20":29.01,"sma_60":29.13,"sma_120":28.86},{"date":"2024-11-13","open":26.13,"high":26.13,"low":26.05,"close":26.08,"volume":862976,"rsi_14":48.67,"sma_20":29.0,"sma_60":29.13,"sma_120":28.87},{"date":"2024-11-14","open":26.11,"high":26.13,"low":26.03,"close":26.03,"volume":310846,"rsi_14":47.01,"sma_20":28.98,"sma_60":29.13,"sma_120":28.87},{"date":"2024-11-15","open":26.01,"high":26.04,"low":25.96,"close":26.03,"volume":384489,"rsi_14":45.13,"sma_20":28.97,"sma_60":29.12,"sma_120":28.87},{"date":"2024-11-18","open":26.03,"high":26.08,"low":26.01,"close":26.07,"volume":1731307,"rsi_14":47.01,"sma_20":28.96,"sma_60":29.12,"sma_120":28.88},{"date":"2024-11-19","open":26.03,"high":26.12,"low":26.03,"close":26.09,"volume":693434,"rsi_14":52.29,"sma_20":28.96,"sma_60":29.11,"sma_120":28.88},{"date":"2024-11-20","open":26.05,"high":26.11,"low":26.04,"close":26.07,"volume":702239,"rsi_14":55.34,"sma_20":28.96,"sma_60":29.11,"sma_120":28.89},{"date":"2024-11-21","open":26.09,"high":26.11,"low":26.05,"close":26.05,"volume":371775,"rsi_14":67.86,"sma_20":28.96,"sma_60":29.11,"sma_120":28.89},{"date":"2024-11-22","open":26.07,"high":26.1,"low":26.03,"close":26.07,"volume":1038328,"rsi_14":64.94,"sma_20":28.96,"sma_60":29.11,"sma_120":28.89},{"date":"2024-11-25","open":26.2,"high":26.26,"low":26.19,"close":26.23,"volume":551024,"rsi_14":67.86,"sma_20":28.97,"sma_60":29.11,"sma_120":28.9},{"date":"2024-11-26","open":26.2,"high":26.2,"low":26.13,"close":26.16,"volume":982764,"rsi_14":59.77,"sma_20":28.97,"sma_60":29.11,"sma_120":28.9},{"date":"2024-11-27","open":26.2,"high":26.27,"low":26.2,"close":26.25,"volume":442258,"rsi_14":56.25,"sma_20":28.98,"sma_60":29.11,"sma_120":28.91},{"date":"2024-11-29","open":26.28,"high":26.33,"low":26.27,"close":26.32,"volume":252631,"rsi_14":56.25,"sma_20":29.0,"sma_60":29.11,"sma_120":28.91},{"date":"2024-12-02","open":26.43,"high":26.43,"low":26.28,"close":26.33,"volume":999241,"rsi_14":49.45,"sma_20":29.02,"sma_60":29.11,"sma_120":28.92},{"date":"2024-12-03","open":26.35,"high":26.37,"low":26.32,"close":26.34,"volume":629282,"rsi_14":58.97,"sma_20":29.04,"sma_60":29.11,"sma_120":28.92},{"date":"2024-12-04","open":26.32,"high":26.41,"low":26.31,"close":26.41,"volume":358326,"rsi_14":62.79,"sma_20":29.06,"sma_60":29.11,"sma_120":28.93},{"date":"2024-12-05","open":26.37,"high":26.4,"low":26.35,"close":26.36,"volume":452451,"rsi_14":63.53,"sma_20":29.07,"sma_60":29.11,"sma_120":28.93},{"date":"2024-12-06","open":26.41,"high":26.44,"low":26.39,"close":26.41,"volume":856235,"rsi_14":65.56,"sma_20":29.08,"sma_60":29.12,"sma_120":28.94},{"date":"2024-12-09","open":26.43,"high":26.43,"low":26.36,"close":26.38,"volume":650796,"rsi_14":61.36,"sma_20":29.08,"sma_60":29.11,"sma_120":28.94},{"date":"2024-12-10","open":26.37,"high":26.44,"low":26.35,"close":26.44,"volume":442563,"rsi_14":63.04,"sma_20":29.08,"sma_60":29.11,"sma_120":28.95},{"date":"2024-12-11","open":26.49,"high":26.49,"low":26.39,"close":26.4,"volume":339977,"rsi_14":61.7,"sma_20":29.09,"sma_60":29.11,"sma_120":28.96},{"date":"2024-12-12","open":26.38,"high":26.39,"low":26.33,"close":26.33,"volume":625713,"rsi_14":58.0,"sma_20":29.1,"sma_60":29.11,"sma_120":28.96},{"date":"2024-12-13","open":26.34,"high":26.34,"low":26.25,"close":26.28,"volume":671377,"rsi_14":54.37,"sma_20":29.11,"sma_60":29.1,"sma_120":28.96},{"date":"2024-12-16","open":26.32,"high":26.34,"low":26.29,"close":26.31,"volume":364589,"rsi_14":46.59,"sma_20":29.12,"sma_60":29.1,"sma_120":28.97},{"date":"2024-12-17","open":26.27,"high":26.31,"low":26.25,"close":26.27,"volume":471626,"rsi_14":48.81,"sma_20":29.12,"sma_60":29.09,"sma_120":28.98},{"date":"2024-12-18","open":26.27,"high":26.29,"low":25.94,"close":25.94,"volume":780587,"rsi_14":27.93,"sma_20":29.1,"sma_60":29.08,"sma_120":28.98},{"date":"2024-12-19","open":26.01,"high":26.03,"low":25.86,"close":25.86,"volume":746868,"rsi_14":20.54,"sma_20":29.09,"sma_60":29.07,"sma_120":28.98},{"date":"2024-12-20","open":25.87,"high":26.06,"low":25.87,"close":26.01,"volume":822411,"rsi_14":34.78,"sma_20":29.08,"sma_60":29.06,"sma_120":28.99},{"date":"2024-12-23","open":26.05,"high":26.05,"low":25.95,"close":25.95,"volume":576493,"rsi_14":32.23,"sma_20":29.06,"sma_60":29.05,"sma_120":28.99},{"date":"2024-12-24","open":25.96,"high":26.04,"low":25.92,"close":26.03,"volume":170873,"rsi_14":32.79,"sma_20":29.04,"sma_60":29.04,"sma_120":28.99},{"date":"2024-12-26","open":26.0,"high":26.12,"low":25.96,"close":26.11,"volume":673716,"rsi_14":38.89,"sma_20":29.03,"sma_60":29.03,"sma_120":29.0},{"date":"2024-12-27","open":26.08,"high":26.12,"low":26.01,"close":26.01,"volume":655411,"rsi_14":29.73,"sma_20":29.01,"sma_60":29.02,"sma_120":29.0},{"date":"2024-12-30","open":25.99,"high":26.05,"low":25.98,"close":26.02,"volume":412635,"rsi_14":30.82,"sma_20":28.97,"sma_60":29.01,"sma_120":29.0},{"date":"2024-12-31","open":26.1,"high":26.11,"low":26.01,"close":26.06,"volume":308284,"rsi_14":30.34,"sma_20":28.95,"sma_60":29.0,"sma_120":29.0},{"date":"2025-01-02","open":26.13,"high":26.13,"low":26.04,"close":26.07,"volume":2107597,"rsi_14":31.69,"sma_20":28.93,"sma_60":29.0,"sma_120":29.0},{"date":"2025-01-03","open":26.1,"high":26.12,"low":26.09,"close":26.1,"volume":904300,"rsi_14":35.04,"sma_20":28.9,"sma_60":28.99,"sma_120":29.0},{"date":"2025-01-06","open":26.15,"high":26.17,"low":26.11,"close":26.13,"volume":450203,"rsi_14":38.24,"sma_20":28.88,"sma_60":28.99,"sma_120":29.0},{"date":"2025-01-07","open":26.18,"high":26.19,"low":26.03,"close":26.07,"volume":691194,"rsi_14":35.0,"sma_20":28.86,"sma_60":28.98,"sma_120":29.0},{"date":"2025-01-08","open":26.03,"high":26.09,"low":26.02,"close":26.08,"volume":741124,"rsi_14":36.5,"sma_20":28.83,"sma_60":28.97,"sma_120":29.0},{"date":"2025-01-10","open":26.03,"high":26.07,"low":25.96,"close":25.97,"volume":1141740,"rsi_14":44.64,"sma_20":28.8,"sma_60":28.96,"sma_120":29.0},{"date":"2025-01-13","open":25.95,"high":25.97,"low":25.9,"close":25.95,"volume":882569,"rsi_14":47.62,"sma_20":28.77,"sma_60":28.96,"sma_120":29.0},{"date":"2025-01-14","open":26.03,"high":26.03,"low":25.94,"close":25.97,"volume":670163,"rsi_14":38.89,"sma_20":28.74,"sma_60":28.94,"sma_120":29.0},{"date":"2025-01-15","open":26.17,"high":26.2,"low":26.11,"close":26.19,"volume":1863695,"rsi_14":55.14,"sma_20":28.73,"sma_60":28.94,"sma_120":29.0},{"date":"2025-01-16","open":26.18,"high":26.27,"low":26.14,"close":26.25,"volume":1130701,"rsi_14":54.29,"sma_20":28.71,"sma_60":28.93,"sma_120":29.0},{"date":"2025-01-17","open":26.3,"high":26.31,"low":26.26,"close":26.27,"volume":364633,"rsi_14":51.02,"sma_20":28.71,"sma_60":28.93,"sma_120":29.0},{"date":"2025-01-21","open":26.27,"high":26.36,"low":26.27,"close":26.34,"volume":1755318,"rsi_14":73.42,"sma_20":28.72,"sma_60":28.93,"sma_120":29.0},{"date":"2025-01-22","open":26.36,"high":26.36,"low":26.29,"close":26.3,"volume":538582,"rsi_14":68.67,"sma_20":28.74,"sma_60":28.93,"sma_120":29.01},{"date":"2025-01-23","open":26.29,"high":26.35,"low":26.26,"close":26.34,"volume":1151043,"rsi_14":68.67,"sma_20":28.75,"sma_60":28.93,"sma_120":29.01},{"date":"2025-01-24","open":26.34,"high":26.42,"low":26.34,"close":26.39,"volume":782024,"rsi_14":70.11,"sma_20":28.76,"sma_60":28.93,"sma_120":29.01},{"date":"2025-01-27","open":26.44,"high":26.44,"low":26.37,"close":26.44,"volume":776121,"rsi_14":71.11,"sma_20":28.78,"sma_60":28.93,"sma_120":29.01},{"date":"2025-01-28","open":26.39,"high":26.41,"low":26.35,"close":26.41,"volume":710778,"rsi_14":66.67,"sma_20":28.79,"sma_60":28.93,"sma_120":29.02},{"date":"2025-01-29","open":26.42,"high":26.42,"low":26.33,"close":26.39,"volume":523003,"rsi_14":70.59,"sma_20":28.81,"sma_60":28.93,"sma_120":29.02},{"date":"2025-01-30","open":26.44,"high":26.46,"low":26.4,"close":26.43,"volume":241109,"rsi_14":71.91,"sma_20":28.83,"sma_60":28.93,"sma_120":29.03},{"date":"2025-01-31","open":26.45,"high":26.49,"low":26.37,"close":26.4,"volume":1048085,"rsi_14":79.01,"sma_20":28.85,"sma_60":28.94,"sma_120":29.03},{"date":"2025-02-03","open":26.32,"high":26.41,"low":26.29,"close":26.37,"volume":1711399,"rsi_14":65.31,"sma_20":28.86,"sma_60":28.94,"sma_120":29.03},{"date":"2025-02-04","open":26.37,"high":26.45,"low":26.35,"close":26.45,"volume":968448,"rsi_14":67.62,"sma_20":28.87,"sma_60":28.94,"sma_120":29.03},{"date":"2025-02-05","open":26.47,"high":26.54,"low":26.46,"close":26.52,"volume":1976120,"rsi_14":61.8,"sma_20":28.88,"sma_60":28.95,"sma_120":29.04},{"date":"2025-02-06","open":26.54,"high":26.54,"low":26.48,"close":26.49,"volume":1451767,"rsi_14":56.47,"sma_20":28.9,"sma_60":28.94,"sma_120":29.04},{"date":"2025-02-07","open":26.47,"high":26.47,"low":26.38,"close":26.39,"volume":472306,"rsi_14":48.94,"sma_20":28.91,"sma_60":28.94,"sma_120":29.04},{"date":"2025-02-10","open":26.45,"high":26.45,"low":26.41,"close":26.42,"volume":669541,"rsi_14":46.07,"sma_20":28.93,"sma_60":28.94,"sma_120":29.03},{"date":"2025-02-11","open":26.41,"high":26.41,"low":26.37,"close":26.39,"volume":585248,"rsi_14":47.13,"sma_20":28.94,"sma_60":28.93,"sma_120":29.03},{"date":"2025-02-12","open":26.28,"high":26.36,"low":26.27,"close":26.31,"volume":654391,"rsi_14":39.56,"sma_20":28.95,"sma_60":28.93,"sma_120":29.03},{"date":"2025-02-13","open":26.35,"high":26.44,"low":26.34,"close":26.43,"volume":641488,"rsi_14":44.44,"sma_20":28.96,"sma_60":28.93,"sma_120":29.03},{"date":"2025-02-14","open":26.49,"high":26.53,"low":26.48,"close":26.48,"volume":552880,"rsi_14":43.88,"sma_20":28.96,"sma_60":28.93,"sma_120":29.03},{"date":"2025-02-18","open":26.55,"high":26.57,"low":26.44,"close":26.45,"volume":485858,"rsi_14":44.33,"sma_20":28.97,"sma_60":28.93,"sma_120":29.02},{"date":"2025-02-19","open":26.45,"high":26.49,"low":26.42,"close":26.48,"volume":331943,"rsi_14":47.47,"sma_20":28.97,"sma_60":28.93,"sma_120":29.02},{"date":"2025-02-20","open":26.49,"high":26.5,"low":26.47,"close":26.48,"volume":369618,"rsi_14":44.68,"sma_20":28.97,"sma_60":28.93,"sma_120":29.02},{"date":"2025-02-21","open":26.49,"high":26.53,"low":26.39,"close":26.4,"volume":1194695,"rsi_14":42.42,"sma_20":28.96,"sma_60":28.93,"sma_120":29.02},{"date":"2025-02-24","open":26.37,"high":26.42,"low":26.37,"close":26.41,"volume":677348,"rsi_14":53.09,"sma_20":28.96,"sma_60":28.93,"sma_120":29.02},{"date":"2025-02-25","open":26.5,"high":26.51,"low":26.45,"close":26.5,"volume":569406,"rsi_14":53.66,"sma_20":28.95,"sma_60":28.92,"sma_120":29.02},{"date":"2025-02-26","open":26.52,"high":26.58,"low":26.52,"close":26.55,"volume":768964,"rsi_14":51.9,"sma_20":28.95,"sma_60":28.92,"sma_120":29.02},{"date":"2025-02-27","open":26.58,"high":26.58,"low":26.49,"close":26.5,"volume":517562,"rsi_14":50.62,"sma_20":28.95,"sma_60":28.92,"sma_120":29.02},{"date":"2025-02-28","open":26.54,"high":26.58,"low":26.51,"close":26.57,"volume":1746427,"rsi_14":62.34,"sma_20":28.95,"sma_60":28.92,"sma_120":29.02},{"date":"2025-03-03","open":26.56,"high":26.56,"low":26.49,"close":26.53,"volume":1029344,"rsi_14":48.91,"sma_20":28.94,"sma_60":28.91,"sma_120":29.01},{"date":"2025-03-04","open":26.47,"high":26.54,"low":26.41,"close":26.52,"volume":1161694,"rsi_14":50.0,"sma_20":28.94,"sma_60":28.91,"sma_120":29.01},{"date":"2025-03-05","open":26.58,"high":26.61,"low":26.53,"close":26.58,"volume":564163,"rsi_14":59.09,"sma_20":28.94,"sma_60":28.91,"sma_120":29.01},{"date":"2025-03-06","open":26.53,"high":26.53,"low":26.45,"close":26.45,"volume":524786,"rsi_14":43.82,"sma_20":28.93,"sma_60":28.9,"sma_120":29.01},{"date":"2025-03-07","open":26.53,"high":26.65,"low":26.53,"close":26.65,"volume":861504,"rsi_14":52.38,"sma_20":28.94,"sma_60":28.9,"sma_120":29.01},{"date":"2025-03-10","open":26.63,"high":26.69,"low":26.62,"close":26.66,"volume":1528074,"rsi_14":54.37,"sma_20":28.94,"sma_60":28.89,"sma_120":29.0},{"date":"2025-03-11","open":26.65,"high":26.67,"low":26.52,"close":26.53,"volume":700699,"rsi_14":46.02,"sma_20":28.94,"sma_60":28.89,"sma_120":29.0},{"date":"2025-03-12","open":26.6,"high":26.63,"low":26.54,"close":26.55,"volume":9188509,"rsi_14":47.41,"sma_20":28.94,"sma_60":28.88,"sma_120":29.0},{"date":"2025-03-13","open":26.62,"high":26.62,"low":26.43,"close":26.43,"volume":3319477,"rsi_14":45.83,"sma_20":28.94,"sma_60":28.88,"sma_120":28.99},{"date":"2025-03-14","open":26.49,"high":26.55,"low":26.47,"close":26.53,"volume":1762645,"rsi_14":49.61,"sma_20":28.94,"sma_60":28.88,"sma_120":28.99},{"date":"2025-03-17","open":26.54,"high":26.58,"low":26.52,"close":26.55,"volume":486218,"rsi_14":46.72,"sma_20":28.94,"sma_60":28.87,"sma_120":28.99},{"date":"2025-03-18","open":26.54,"high":26.55,"low":26.52,"close":26.54,"volume":691695,"rsi_14":43.7,"sma_20":28.94,"sma_60":28.87,"sma_120":28.98},{"date":"2025-03-19","open":26.53,"high":26.7,"low":26.52,"close":26.66,"volume":471320,"rsi_14":51.18,"sma_20":28.94,"sma_60":28.88,"sma_120":28.98},{"date":"2025-03-20","open":26.63,"high":26.67,"low":26.59,"close":26.6,"volume":794174,"rsi_14":46.03,"sma_20":28.94,"sma_60":28.88,"sma_120":28.98},{"date":"2025-03-21","open":26.58,"high":26.6,"low":26.54,"close":26.57,"volume":649364,"rsi_14":52.25,"sma_20":28.94,"sma_60":28.88,"sma_120":28.97},{"date":"2025-03-24","open":26.61,"high":26.66,"low":26.6,"close":26.66,"volume":408189,"rsi_14":56.3,"sma_20":28.95,"sma_60":28.89,"sma_120":28.97},{"date":"2025-03-25","open":26.63,"high":26.67,"low":26.61,"close":26.62,"volume":621332,"rsi_14":51.72,"sma_20":28.95,"sma_60":28.89,"sma_120":28.97},{"date":"2025-03-26","open":26.61,"high":26.63,"low":26.48,"close":26.53,"volume":345836,"rsi_14":53.57,"sma_20":28.94,"sma_60":28.89,"sma_120":28.96},{"date":"2025-03-27","open":26.53,"high":26.53,"low":26.46,"close":26.48,"volume":620330,"rsi_14":40.63,"sma_20":28.93,"sma_60":28.9,"sma_120":28.96},{"date":"2025-03-28","open":26.52,"high":26.53,"low":26.43,"close":26.47,"volume":414401,"rsi_14":39.58,"sma_20":28.92,"sma_60":28.9,"sma_120":28.96},{"date":"2025-03-31","open":26.4,"high":26.51,"low":26.39,"close":26.5,"volume":687738,"rsi_14":48.24,"sma_20":28.92,"sma_60":28.9,"sma_120":28.95},{"date":"2025-04-01","open":26.49,"high":26.56,"low":26.47,"close":26.53,"volume":459568,"rsi_14":40.43,"sma_20":28.91,"sma_60":28.9,"sma_120":28.95},{"date":"2025-04-02","open":26.52,"high":26.6,"low":26.52,"close":26.6,"volume":1377360,"rsi_14":51.14,"sma_20":28.9,"sma_60":28.91,"sma_120":28.95},{"date":"2025-04-03","open":26.4,"high":26.42,"low":26.22,"close":26.23,"volume":1298016,"rsi_14":29.66,"sma_20":28.88,"sma_60":28.9,"sma_120":28.94},{"date":"2025-04-04","open":26.08,"high":26.13,"low":25.27,"close":25.56,"volume":13342371,"rsi_14":17.02,"sma_20":28.82,"sma_60":28.88,"sma_120":28.93},{"date":"2025-04-07","open":25.22,"high":25.74,"low":25.11,"close":25.36,"volume":6140871,"rsi_14":15.46,"sma_20":28.74,"sma_60":28.86,"sma_120":28.92},{"date":"2025-04-08","open":25.57,"high":25.64,"low":25.11,"close":25.2,"volume":4367322,"rsi_14":8.96,"sma_20":28.66,"sma_60":28.84,"sma_120":28.9},{"date":"2025-04-09","open":24.85,"high":25.98,"low":24.85,"close":25.93,"volume":2677303,"rsi_14":34.62,"sma_20":28.62,"sma_60":28.83,"sma_120":28.9},{"date":"2025-04-10","open":25.49,"high":25.75,"low":25.37,"close":25.44,"volume":1450027,"rsi_14":29.46,"sma_20":28.56,"sma_60":28.82,"sma_120":28.88},{"date":"2025-04-11","open":25.44,"high":25.64,"low":25.27,"close":25.5,"volume":1042600,"rsi_14":28.83,"sma_20":28.49,"sma_60":28.8,"sma_120":28.87},{"date":"2025-04-14","open":25.71,"high":25.74,"low":25.58,"close":25.68,"volume":996038,"rsi_14":33.24,"sma_20":28.44,"sma_60":28.78,"sma_120":28.86},{"date":"2025-04-15","open":25.73,"high":25.82,"low":25.7,"close":25.74,"volume":863968,"rsi_14":35.36,"sma_20":28.39,"sma_60":28.76,"sma_120":28.85},{"date":"2025-04-16","open":25.74,"high":25.82,"low":25.68,"close":25.74,"volume":720740,"rsi_14":35.88,"sma_20":28.33,"sma_60":28.75,"sma_120":28.84},{"date":"2025-04-17","open":25.81,"high":25.88,"low":25.78,"close":25.83,"volume":1236906,"rsi_14":37.82,"sma_20":28.28,"sma_60":28.73,"sma_120":28.83},{"date":"2025-04-21","open":25.76,"high":25.76,"low":25.63,"close":25.68,"volume":446354,"rsi_14":35.64,"sma_20":28.22,"sma_60":28.71,"sma_120":28.82},{"date":"2025-04-22","open":25.8,"high":25.82,"low":25.71,"close":25.73,"volume":601016,"rsi_14":37.75,"sma_20":28.17,"sma_60":28.69,"sma_120":28.81},{"date":"2025-04-23","open":26.11,"high":26.13,"low":25.87,"close":25.9,"volume":613875,"rsi_14":39.62,"sma_20":28.12,"sma_60":28.67,"sma_120":28.8},{"date":"2025-04-24","open":25.95,"high":26.15,"low":25.95,"close":26.12,"volume":1011761,"rsi_14":48.29,"sma_20":28.09,"sma_60":28.66,"sma_120":28.8},{"date":"2025-04-25","open":26.12,"high":26.25,"low":26.1,"close":26.2,"volume":650493,"rsi_14":62.24,"sma_20":28.07,"sma_60":28.65,"sma_120":28.79},{"date":"2025-04-28","open":26.2,"high":26.23,"low":26.12,"close":26.21,"volume":412670,"rsi_14":67.29,"sma_20":28.04,"sma_60":28.64,"sma_120":28.79},{"date":"2025-04-29","open":26.16,"high":26.29,"low":26.16,"close":26.28,"volume":646612,"rsi_14":73.05,"sma_20":28.02,"sma_60":28.63,"sma_120":28.78},{"date":"2025-04-30","open":26.12,"high":26.19,"low":26.1,"close":26.12,"volume":2224999,"rsi_14":55.15,"sma_20":28.0,"sma_60":28.62,"sma_120":28.78},{"date":"2025-05-01","open":26.18,"high":26.19,"low":26.1,"close":26.13,"volume":1778157,"rsi_14":69.03,"sma_20":27.97,"sma_60":28.61,"sma_120":28.77},{"date":"2025-05-02","open":26.18,"high":26.24,"low":26.16,"close":26.2,"volume":1602715,"rsi_14":69.43,"sma_20":27.96,"sma_60":28.59,"sma_120":28.77},{"date":"2025-05-05","open":26.16,"high":26.25,"low":26.15,"close":26.21,"volume":600671,"rsi_14":65.22,"sma_20":27.99,"sma_60":28.58,"sma_120":28.76},{"date":"2025-05-06","open":26.19,"high":26.22,"low":26.15,"close":26.19,"volume":482366,"rsi_14":62.69,"sma_20":28.03,"sma_60":28.57,"sma_120":28.75},{"date":"2025-05-07","open":26.23,"high":26.27,"low":26.18,"close":26.23,"volume":1224365,"rsi_14":63.77,"sma_20":28.07,"sma_60":28.56,"sma_120":28.75},{"date":"2025-05-08","open":26.29,"high":26.31,"low":26.2,"close":26.21,"volume":2377522,"rsi_14":60.0,"sma_20":28.08,"sma_60":28.55,"sma_120":28.74},{"date":"2025-05-09","open":26.28,"high":26.29,"low":26.23,"close":26.23,"volume":288489,"rsi_14":68.97,"sma_20":28.12,"sma_60":28.54,"sma_120":28.73},{"date":"2025-05-12","open":26.48,"high":26.54,"low":26.44,"close":26.54,"volume":797875,"rsi_14":75.0,"sma_20":28.17,"sma_60":28.53,"sma_120":28.73},{"date":"2025-05-13","open":26.54,"high":26.64,"low":26.52,"close":26.57,"volume":3266354,"rsi_14":72.31,"sma_20":28.21,"sma_60":28.53,"sma_120":28.73},{"date":"2025-05-14","open":26.55,"high":26.58,"low":26.49,"close":26.5,"volume":652892,"rsi_14":61.4,"sma_20":28.24,"sma_60":28.52,"sma_120":28.73},{"date":"2025-05-15","open":26.48,"high":26.59,"low":26.48,"close":26.59,"volume":482082,"rsi_14":61.74,"sma_20":28.28,"sma_60":28.52,"sma_120":28.72},{"date":"2025-05-16","open":26.66,"high":26.66,"low":26.58,"close":26.62,"volume":679088,"rsi_14":62.39,"sma_20":28.31,"sma_60":28.51,"sma_120":28.72},{"date":"2025-05-19","open":26.49,"high":26.58,"low":26.48,"close":26.57,"volume":1311191,"rsi_14":57.02,"sma_20":28.35,"sma_60":28.51,"sma_120":28.72},{"date":"2025-05-20","open":26.54,"high":26.59,"low":26.53,"close":26.56,"volume":521383,"rsi_14":67.01,"sma_20":28.39,"sma_60":28.5,"sma_120":28.71},{"date":"2025-05-21","open":26.46,"high":26.51,"low":26.34,"close":26.34,"volume":432573,"rsi_14":60.75,"sma_20":28.41,"sma_60":28.49,"sma_120":28.71},{"date":"2025-05-22","open":26.36,"high":26.43,"low":26.33,"close":26.41,"volume":661544,"rsi_14":60.38,"sma_20":28.42,"sma_60":28.48,"sma_120":28.7},{"date":"2025-05-23","open":26.35,"high":26.42,"low":26.34,"close":26.41,"volume":332705,"rsi_14":60.0,"sma_20":28.42,"sma_60":28.47,"sma_120":28.7},{"date":"2025-05-27","open":26.55,"high":26.58,"low":26.5,"close":26.57,"volume":409993,"rsi_14":66.94,"sma_20":28.43,"sma_60":28.47,"sma_120":28.69},{"date":"2025-05-28","open":26.58,"high":26.6,"low":26.53,"close":26.59,"volume":687617,"rsi_14":66.39,"sma_20":28.44,"sma_60":28.46,"sma_120":28.69},{"date":"2025-05-29","open":26.66,"high":26.67,"low":26.61,"close":26.64,"volume":359910,"rsi_14":68.85,"sma_20":28.46,"sma_60":28.46,"sma_120":28.68},{"date":"2025-05-30","open":26.62,"high":26.66,"low":26.6,"close":26.64,"volume":332761,"rsi_14":68.33,"sma_20":28.49,"sma_60":28.45,"sma_120":28.68},{"date":"2025-06-02","open":26.62,"high":26.63,"low":26.56,"close":26.63,"volume":437938,"rsi_14":47.57,"sma_20":28.5,"sma_60":28.45,"sma_120":28.67},{"date":"2025-06-03","open":26.63,"high":26.71,"low":26.63,"close":26.68,"volume":1311303,"rsi_14":48.08,"sma_20":28.52,"sma_60":28.44,"sma_120":28.67},{"date":"2025-06-04","open":26.69,"high":26.78,"low":26.69,"close":26.77,"volume":612799,"rsi_14":56.19,"sma_20":28.54,"sma_60":28.44,"sma_120":28.67},{"date":"2025-06-05","open":26.77,"high":26.77,"low":26.7,"close":26.71,"volume":2184009,"rsi_14":48.51,"sma_20":28.56,"sma_60":28.43,"sma_120":28.66},{"date":"2025-06-06","open":26.73,"high":26.74,"low":26.7,"close":26.7,"volume":531974,"rsi_14":46.46,"sma_20":28.58,"sma_60":28.43,"sma_120":28.66},{"date":"2025-06-09","open":26.72,"high":26.8,"low":26.72,"close":26.77,"volume":747811,"rsi_14":52.94,"sma_20":28.6,"sma_60":28.43,"sma_120":28.65},{"date":"2025-06-10","open":26.8,"high":26.88,"low":26.78,"close":26.86,"volume":460930,"rsi_14":57.27,"sma_20":28.61,"sma_60":28.42,"sma_120":28.65},{"date":"2025-06-11","open":26.9,"high":26.93,"low":26.87,"close":26.87,"volume":232137,"rsi_14":73.56,"sma_20":28.62,"sma_60":28.42,"sma_120":28.65},{"date":"2025-06-12","open":26.92,"high":26.95,"low":26.91,"close":26.94,"volume":671009,"rsi_14":73.86,"sma_20":28.64,"sma_60":28.42,"sma_120":28.65},{"date":"2025-06-13","open":26.85,"high":26.91,"low":26.82,"close":26.85,"volume":679166,"rsi_14":66.33,"sma_20":28.64,"sma_60":28.42,"sma_120":28.65},{"date":"2025-06-16","open":26.91,"high":26.94,"low":26.9,"close":26.93,"volume":348754,"rsi_14":62.92,"sma_20":28.65,"sma_60":28.41,"sma_120":28.65},{"date":"2025-06-17","open":26.93,"high":26.95,"low":26.91,"close":26.92,"volume":341840,"rsi_14":61.36,"sma_20":28.66,"sma_60":28.41,"sma_120":28.65},{"date":"2025-06-18","open":26.93,"high":26.98,"low":26.91,"close":26.93,"volume":370393,"rsi_14":59.52,"sma_20":28.67,"sma_60":28.41,"sma_120":28.65},{"date":"2025-06-20","open":26.94,"high":27.02,"low":26.94,"close":27.0,"volume":210936,"rsi_14":62.64,"sma_20":28.7,"sma_60":28.41,"sma_120":28.65},{"date":"2025-06-23","open":26.99,"high":27.04,"low":26.98,"close":27.02,"volume":318362,"rsi_14":76.62,"sma_20":28.73,"sma_60":28.41,"sma_120":28.65},{"date":"2025-06-24","open":27.04,"high":27.12,"low":27.03,"close":27.1,"volume":365451,"rsi_14":77.78,"sma_20":28.76,"sma_60":28.41,"sma_120":28.66},{"date":"2025-06-25","open":27.09,"high":27.11,"low":27.06,"close":27.08,"volume":1013174,"rsi_14":72.97,"sma_20":28.77,"sma_60":28.42,"sma_120":28.66},{"date":"2025-06-26","open":27.12,"high":27.2,"low":27.11,"close":27.19,"volume":297558,"rsi_14":82.28,"sma_20":28.8,"sma_60":28.42,"sma_120":28.66},{"date":"2025-06-27","open":27.21,"high":27.25,"low":27.18,"close":27.2,"volume":407931,"rsi_14":83.75,"sma_20":28.82,"sma_60":28.43,"sma_120":28.67},{"date":"2025-06-30","open":27.27,"high":27.33,"low":27.23,"close":27.33,"volume":765531,"rsi_14":84.71,"sma_20":28.85,"sma_60":28.44,"sma_120":28.67},{"date":"2025-07-01","open":27.3,"high":27.34,"low":27.29,"close":27.32,"volume":298540,"rsi_14":69.23,"sma_20":28.88,"sma_60":28.45,"sma_120":28.67},{"date":"2025-07-02","open":27.3,"high":27.38,"low":27.27,"close":27.38,"volume":555579,"rsi_14":70.83,"sma_20":28.91,"sma_60":28.47,"sma_120":28.68},{"date":"2025-07-03","open":27.34,"high":27.39,"low":27.33,"close":27.37,"volume":189490,"rsi_14":67.42,"sma_20":28.94,"sma_60":28.5,"sma_120":28.68},{"date":"2025-07-07","open":27.37,"high":27.37,"low":27.23,"close":27.24,"volume":1365280,"rsi_14":65.22,"sma_20":28.96,"sma_60":28.53,"sma_120":28.69},{"date":"2025-07-08","open":27.24,"high":27.25,"low":27.16,"close":27.2,"volume":643089,"rsi_14":57.95,"sma_20":28.98,"sma_60":28.55,"sma_120":28.69},{"date":"2025-07-09","open":27.24,"high":27.27,"low":27.23,"close":27.25,"volume":799987,"rsi_14":61.29,"sma_20":28.99,"sma_60":28.57,"sma_120":28.69},{"date":"2025-07-10","open":27.27,"high":27.28,"low":27.24,"close":27.24,"volume":392781,"rsi_14":60.22,"sma_20":29.01,"sma_60":28.59,"sma_120":28.7},{"date":"2025-07-11","open":27.25,"high":27.25,"low":27.16,"close":27.2,"volume":247701,"rsi_14":53.85,"sma_20":29.02,"sma_60":28.61,"sma_120":28.7},{"date":"2025-07-14","open":27.2,"high":27.25,"low":27.2,"close":27.24,"volume":286207,"rsi_14":55.32,"sma_20":29.03,"sma_60":28.63,"sma_120":28.7},{"date":"2025-07-15","open":27.26,"high":27.27,"low":27.14,"close":27.16,"volume":419659,"rsi_14":45.74,"sma_20":29.04,"sma_60":28.65,"sma_120":28.7},{"date":"2025-07-16","open":27.2,"high":27.21,"low":27.09,"close":27.2,"volume":297987,"rsi_14":48.96,"sma_20":29.04,"sma_60":28.67,"sma_120":28.7},{"date":"2025-07-17","open":27.2,"high":27.24,"low":27.2,"close":27.22,"volume":231062,"rsi_14":43.68,"sma_20":29.05,"sma_60":28.69,"sma_120":28.7},{"date":"2025-07-18","open":27.25,"high":27.27,"low":27.24,"close":27.26,"volume":320557,"rsi_14":45.56,"sma_20":29.06,"sma_60":28.71,"sma_120":28.7},{"date":"2025-07-21","open":27.26,"high":27.33,"low":27.26,"close":27.27,"volume":483194,"rsi_14":37.18,"sma_20":29.07,"sma_60":28.73,"sma_120":28.7},{"date":"2025-07-22","open":27.34,"high":27.35,"low":27.31,"close":27.35,"volume":378645,"rsi_14":52.11,"sma_20":29.08,"sma_60":28.74,"sma_120":28.7},{"date":"2025-07-23","open":27.36,"high":27.39,"low":27.34,"close":27.39,"volume":639304,"rsi_14":51.43,"sma_20":29.09,"sma_60":28.75,"sma_120":28.7},{"date":"2025-07-24","open":27.37,"high":27.39,"low":27.35,"close":27.36,"volume":249482,"rsi_14":49.32,"sma_20":29.1,"sma_60":28.77,"sma_120":28.7},{"date":"2025-07-25","open":27.37,"high":27.42,"low":27.35,"close":27.39,"volume":314331,"rsi_14":62.5,"sma_20":29.1,"sma_60":28.78,"sma_120":28.7},{"date":"2025-07-28","open":27.41,"high":27.41,"low":27.36,"close":27.37,"volume":279441,"rsi_14":64.52,"sma_20":29.1,"sma_60":28.79,"sma_120":28.71},{"date":"2025-07-29","open":27.21,"high":27.25,"low":27.21,"close":27.23,"volume":511882,"rsi_14":62.07,"sma_20":29.1,"sma_60":28.81,"sma_120":28.71},{"date":"2025-07-30","open":27.21,"high":27.24,"low":27.14,"close":27.17,"volume":269247,"rsi_14":57.14,"sma_20":29.1,"sma_60":28.83,"sma_120":28.71},{"date":"2025-07-31","open":27.21,"high":27.22,"low":27.15,"close":27.17,"volume":301527,"rsi_14":62.07,"sma_20":29.1,"sma_60":28.84,"sma_120":28.71},{"date":"2025-08-01","open":27.15,"high":27.18,"low":27.1,"close":27.14,"volume":382804,"rsi_14":43.06,"sma_20":29.09,"sma_60":28.85,"sma_120":28.71},{"date":"2025-08-04","open":27.17,"high":27.23,"low":27.17,"close":27.2,"volume":354754,"rsi_14":53.62,"sma_20":29.08,"sma_60":28.87,"sma_120":28.71},{"date":"2025-08-05","open":27.23,"high":27.25,"low":27.2,"close":27.25,"volume":274155,"rsi_14":54.29,"sma_20":29.09,"sma_60":28.88,"sma_120":28.71},{"date":"2025-08-06","open":27.25,"high":27.29,"low":27.21,"close":27.29,"volume":799943,"rsi_14":55.86,"sma_20":29.09,"sma_60":28.89,"sma_120":28.72},{"date":"2025-08-07","open":27.31,"high":27.32,"low":27.24,"close":27.27,"volume":451378,"rsi_14":51.45,"sma_20":29.09,"sma_60":28.9,"sma_120":28.72},{"date":"2025-08-08","open":27.28,"high":27.29,"low":27.25,"close":27.28,"volume":241912,"rsi_14":51.45,"sma_20":29.1,"sma_60":28.91,"sma_120":28.72},{"date":"2025-08-11","open":27.28,"high":27.32,"low":27.27,"close":27.29,"volume":248966,"rsi_14":45.97,"sma_20":29.1,"sma_60":28.92,"sma_120":28.72},{"date":"2025-08-12","open":27.28,"high":27.32,"low":27.26,"close":27.31,"volume":713770,"rsi_14":43.22,"sma_20":29.11,"sma_60":28.93,"sma_120":28.72},{"date":"2025-08-13","open":27.37,"high":27.42,"low":27.37,"close":27.41,"volume":312245,"rsi_14":55.3,"sma_20":29.12,"sma_60":28.94,"sma_120":28.72},{"date":"2025-08-14","open":27.37,"high":27.37,"low":27.3,"close":27.34,"volume":392172,"rsi_14":46.43,"sma_20":29.13,"sma_60":28.95,"sma_120":28.73},{"date":"2025-08-15","open":27.35,"high":27.38,"low":27.33,"close":27.37,"volume":1144772,"rsi_14":50.71,"sma_20":29.13,"sma_60":28.96,"sma_120":28.73},{"date":"2025-08-18","open":27.36,"high":27.38,"low":27.35,"close":27.36,"volume":656722,"rsi_14":48.55,"sma_20":29.14,"sma_60":28.97,"sma_120":28.73},{"date":"2025-08-19","open":27.36,"high":27.38,"low":27.35,"close":27.37,"volume":509233,"rsi_14":53.91,"sma_20":29.14,"sma_60":28.98,"sma_120":28.73},{"date":"2025-08-20","open":27.37,"high":27.39,"low":27.34,"close":27.36,"volume":306628,"rsi_14":53.08,"sma_20":29.14,"sma_60":28.99,"sma_120":28.73},{"date":"2025-08-21","open":27.34,"high":27.34,"low":27.27,"close":27.3,"volume":653340,"rsi_14":66.35,"sma_20":29.13,"sma_60":29.0,"sma_120":28.73},{"date":"2025-08-22","open":27.33,"high":27.53,"low":27.33,"close":27.53,"volume":539777,"rsi_14":75.0,"sma_20":29.14,"sma_60":29.01,"sma_120":28.74},{"date":"2025-08-25","open":27.53,"high":27.53,"low":27.49,"close":27.5,"volume":306912,"rsi_14":69.85,"sma_20":29.15,"sma_60":29.02,"sma_120":28.74},{"date":"2025-08-26","open":27.49,"high":27.55,"low":27.48,"close":27.54,"volume":402270,"rsi_14":69.63,"sma_20":29.16,"sma_60":29.04,"sma_120":28.74},{"date":"2025-08-27","open":27.52,"high":27.58,"low":27.51,"close":27.57,"volume":260982,"rsi_14":72.86,"sma_20":29.17,"sma_60":29.05,"sma_120":28.75},{"date":"2025-08-28","open":27.57,"high":27.59,"low":27.55,"close":27.56,"volume":696831,"rsi_14":71.43,"sma_20":29.18,"sma_60":29.06,"sma_120":28.75},{"date":"2025-08-29","open":27.56,"high":27.57,"low":27.54,"close":27.55,"volume":306048,"rsi_14":69.01,"sma_20":29.21,"sma_60":29.08,"sma_120":28.76},{"date":"2025-09-02","open":27.49,"high":27.51,"low":27.47,"close":27.51,"volume":664316,"rsi_14":53.41,"sma_20":29.21,"sma_60":29.08,"sma_120":28.76},{"date":"2025-09-03","open":27.52,"high":27.6,"low":27.52,"close":27.59,"volume":614249,"rsi_14":52.33,"sma_20":29.23,"sma_60":29.1,"sma_120":28.76},{"date":"2025-09-04","open":27.62,"high":27.69,"low":27.61,"close":27.68,"volume":378896,"rsi_14":62.07,"sma_20":29.24,"sma_60":29.11,"sma_120":28.77},{"date":"2025-09-05","open":27.8,"high":27.82,"low":27.74,"close":27.76,"volume":361632,"rsi_14":64.52,"sma_20":29.26,"sma_60":29.12,"sma_120":28.77},{"date":"2025-09-08","open":27.8,"high":27.8,"low":27.75,"close":27.79,"volume":368219,"rsi_14":66.32,"sma_20":29.28,"sma_60":29.13,"sma_120":28.78},{"date":"2025-09-09","open":27.77,"high":27.78,"low":27.72,"close":27.75,"volume":345485,"rsi_14":63.27,"sma_20":29.29,"sma_60":29.14,"sma_120":28.78},{"date":"2025-09-10","open":27.77,"high":27.82,"low":27.77,"close":27.8,"volume":444985,"rsi_14":65.52,"sma_20":29.31,"sma_60":29.15,"sma_120":28.78},{"date":"2025-09-11","open":27.82,"high":27.89,"low":27.82,"close":27.85,"volume":497421,"rsi_14":71.29,"sma_20":29.33,"sma_60":29.16,"sma_120":28.79},{"date":"2025-09-12","open":27.86,"high":27.86,"low":27.82,"close":27.86,"volume":255091,"rsi_14":62.82,"sma_20":29.35,"sma_60":29.18,"sma_120":28.79},{"date":"2025-09-15","open":27.9,"high":27.98,"low":27.89,"close":27.97,"volume":347256,"rsi_14":70.11,"sma_20":29.37,"sma_60":29.19,"sma_120":28.8},{"date":"2025-09-16","open":27.99,"high":27.99,"low":27.93,"close":27.96,"volume":417888,"rsi_14":67.86,"sma_20":29.4,"sma_60":29.2,"sma_120":28.81},{"date":"2025-09-17","open":27.98,"high":28.0,"low":27.89,"close":27.93,"volume":1305020,"rsi_14":63.86,"sma_20":29.42,"sma_60":29.21,"sma_120":28.81},{"date":"2025-09-18","open":27.95,"high":28.02,"low":27.93,"close":27.98,"volume":445343,"rsi_14":66.67,"sma_20":29.44,"sma_60":29.22,"sma_120":28.82},{"date":"2025-09-19","open":28.02,"high":28.02,"low":27.98,"close":28.0,"volume":342639,"rsi_14":68.97,"sma_20":29.47,"sma_60":29.24,"sma_120":28.83},{"date":"2025-09-22","open":28.0,"high":28.03,"low":27.97,"close":28.02,"volume":650252,"rsi_14":88.57,"sma_20":29.49,"sma_60":29.25,"sma_120":28.83},{"date":"2025-09-23","open":28.04,"high":28.04,"low":27.99,"close":28.01,"volume":661896,"rsi_14":85.48,"sma_20":29.51,"sma_60":29.25,"sma_120":28.84},{"date":"2025-09-24","open":27.99,"high":28.0,"low":27.93,"close":27.96,"volume":1005344,"rsi_14":75.86,"sma_20":29.53,"sma_60":29.26,"sma_120":28.85},{"date":"2025-09-25","open":27.93,"high":27.93,"low":27.87,"close":27.88,"volume":507516,"rsi_14":61.4,"sma_20":29.54,"sma_60":29.27,"sma_120":28.86},{"date":"2025-09-26","open":27.93,"high":27.94,"low":27.89,"close":27.92,"volume":283189,"rsi_14":62.07,"sma_20":29.55,"sma_60":29.28,"sma_120":28.87},{"date":"2025-09-29","open":27.98,"high":28.0,"low":27.96,"close":27.99,"volume":962579,"rsi_14":70.49,"sma_20":29.56,"sma_60":29.28,"sma_120":28.89},{"date":"2025-09-30","open":27.98,"high":28.02,"low":27.96,"close":28.02,"volume":758164,"rsi_14":69.75,"sma_20":29.59,"sma_60":29.3,"sma_120":28.91},{"date":"2025-10-01","open":28.02,"high":28.08,"low":28.0,"close":28.06,"volume":998001,"rsi_14":56.25,"sma_20":29.61,"sma_60":29.31,"sma_120":28.93},{"date":"2025-10-02","open":28.1,"high":28.1,"low":28.03,"close":28.08,"volume":439581,"rsi_14":56.92,"sma_20":29.62,"sma_60":29.32,"sma_120":28.94},{"date":"2025-10-03","open":28.08,"high":28.09,"low":28.04,"close":28.07,"volume":1030166,"rsi_14":46.3,"sma_20":29.63,"sma_60":29.33,"sma_120":28.96},{"date":"2025-10-06","open":28.08,"high":28.08,"low":28.03,"close":28.03,"volume":1061163,"rsi_14":43.86,"sma_20":29.64,"sma_60":29.34,"sma_120":28.98},{"date":"2025-10-07","open":28.04,"high":28.05,"low":28.0,"close":28.02,"volume":871245,"rsi_14":45.45,"sma_20":29.64,"sma_60":29.35,"sma_120":28.99},{"date":"2025-10-08","open":28.03,"high":28.03,"low":27.93,"close":27.94,"volume":963763,"rsi_14":33.9,"sma_20":29.64,"sma_60":29.35,"sma_120":29.0},{"date":"2025-10-09","open":27.95,"high":27.95,"low":27.81,"close":27.88,"volume":485396,"rsi_14":28.57,"sma_20":29.64,"sma_60":29.36,"sma_120":29.02},{"date":"2025-10-10","open":27.91,"high":27.92,"low":27.67,"close":27.68,"volume":443835,"rsi_14":19.53,"sma_20":29.62,"sma_60":29.37,"sma_120":29.03},{"date":"2025-10-13","open":27.75,"high":27.84,"low":27.72,"close":27.83,"volume":381034,"rsi_14":32.96,"sma_20":29.61,"sma_60":29.37,"sma_120":29.04},{"date":"2025-10-14","open":27.76,"high":27.89,"low":27.73,"close":27.85,"volume":662647,"rsi_14":36.14,"sma_20":29.59,"sma_60":29.38,"sma_120":29.05},{"date":"2025-10-15","open":27.93,"high":27.97,"low":27.88,"close":27.94,"volume":461344,"rsi_14":45.25,"sma_20":29.59,"sma_60":29.38,"sma_120":29.06},{"date":"2025-10-16","open":27.94,"high":27.96,"low":27.83,"close":27.84,"volume":1013051,"rsi_14":38.59,"sma_20":29.57,"sma_60":29.38,"sma_120":29.07},{"date":"2025-10-17","open":27.85,"high":27.9,"low":27.81,"close":27.9,"volume":2146643,"rsi_14":37.98,"sma_20":29.56,"sma_60":29.39,"sma_120":29.08},{"date":"2025-10-20","open":27.94,"high":27.98,"low":27.92,"close":27.98,"volume":423420,"rsi_14":40.94,"sma_20":29.55,"sma_60":29.4,"sma_120":29.09},{"date":"2025-10-21","open":28.02,"high":28.02,"low":27.94,"close":27.94,"volume":1578688,"rsi_14":43.42,"sma_20":29.54,"sma_60":29.4,"sma_120":29.1},{"date":"2025-10-22","open":27.97,"high":27.97,"low":27.89,"close":27.93,"volume":470799,"rsi_14":41.82,"sma_20":29.53,"sma_60":29.41,"sma_120":29.11},{"date":"2025-10-23","open":27.96,"high":27.98,"low":27.93,"close":27.97,"volume":525950,"rsi_14":44.54,"sma_20":29.53,"sma_60":29.41,"sma_120":29.12},{"date":"2025-10-24","open":28.07,"high":28.08,"low":28.03,"close":28.06,"volume":712720,"rsi_14":51.4,"sma_20":29.53,"sma_60":29.42,"sma_120":29.13},{"date":"2025-10-27","open":28.09,"high":28.16,"low":28.06,"close":28.16,"volume":669456,"rsi_14":56.04,"sma_20":29.53,"sma_60":29.43,"sma_120":29.14},{"date":"2025-10-28","open":28.16,"high":28.16,"low":28.11,"close":28.13,"volume":517000,"rsi_14":59.11,"sma_20":29.53,"sma_60":29.44,"sma_120":29.16},{"date":"2025-10-29","open":28.14,"high":28.16,"low":28.03,"close":28.04,"volume":1069610,"rsi_14":57.53,"sma_20":29.53,"sma_60":29.45,"sma_120":29.17},{"date":"2025-10-30","open":27.99,"high":28.04,"low":27.97,"close":27.99,"volume":700919,"rsi_14":66.98,"sma_20":29.52,"sma_60":29.46,"sma_120":29.18},{"date":"2025-10-31","open":27.99,"high":28.03,"low":27.96,"close":27.97,"volume":553648,"rsi_14":58.33,"sma_20":29.52,"sma_60":29.47,"sma_120":29.19},{"date":"2025-11-03","open":27.95,"high":27.95,"low":27.86,"close":27.87,"volume":1077998,"rsi_14":43.52,"sma_20":29.5,"sma_60":29.47,"sma_120":29.19},{"date":"2025-11-04","open":27.77,"high":27.86,"low":27.77,"close":27.83,"volume":529178,"rsi_14":36.89,"sma_20":29.48,"sma_60":29.47,"sma_120":29.2},{"date":"2025-11-05","open":27.84,"high":27.85,"low":27.81,"close":27.83,"volume":497267,"rsi_14":40.43,"sma_20":29.47,"sma_60":29.47,"sma_120":29.2},{"date":"2025-11-06","open":27.88,"high":27.89,"low":27.8,"close":27.84,"volume":506803,"rsi_14":37.78,"sma_20":29.46,"sma_60":29.47,"sma_120":29.21},{"date":"2025-11-07","open":27.83,"high":27.88,"low":27.81,"close":27.88,"volume":632742,"rsi_14":34.88,"sma_20":29.46,"sma_60":29.48,"sma_120":29.21},{"date":"2025-11-10","open":27.93,"high":27.98,"low":27.9,"close":27.97,"volume":539578,"rsi_14":42.86,"sma_20":29.46,"sma_60":29.48,"sma_120":29.22},{"date":"2025-11-11","open":27.99,"high":28.03,"low":27.99,"close":28.01,"volume":379405,"rsi_14":45.74,"sma_20":29.46,"sma_60":29.48,"sma_120":29.23},{"date":"2025-11-12","open":28.03,"high":28.03,"low":27.94,"close":27.98,"volume":473189,"rsi_14":42.16,"sma_20":29.45,"sma_60":29.49,"sma_120":29.23},{"date":"2025-11-13","open":27.91,"high":27.91,"low":27.8,"close":27.82,"volume":979181,"rsi_14":29.0,"sma_20":29.44,"sma_60":29.49,"sma_120":29.24},{"date":"2025-11-14","open":27.77,"high":27.85,"low":27.76,"close":27.82,"volume":563190,"rsi_14":21.11,"sma_20":29.43,"sma_60":29.49,"sma_120":29.25},{"date":"2025-11-17","open":27.81,"high":27.82,"low":27.73,"close":27.74,"volume":378962,"rsi_14":20.0,"sma_20":29.41,"sma_60":29.49,"sma_120":29.25},{"date":"2025-11-18","open":27.73,"high":27.79,"low":27.7,"close":27.75,"volume":903145,"rsi_14":22.99,"sma_20":29.39,"sma_60":29.48,"sma_120":29.25},{"date":"2025-11-19","open":27.76,"high":27.81,"low":27.74,"close":27.76,"volume":1072926,"rsi_14":25.75,"sma_20":29.38,"sma_60":29.48,"sma_120":29.26},{"date":"2025-11-20","open":27.85,"high":27.91,"low":27.76,"close":27.77,"volume":522213,"rsi_14":27.16,"sma_20":29.36,"sma_60":29.47,"sma_120":29.26},{"date":"2025-11-21","open":27.82,"high":27.87,"low":27.79,"close":27.85,"volume":693239,"rsi_14":48.44,"sma_20":29.34,"sma_60":29.47,"sma_120":29.27},{"date":"2025-11-24","open":27.9,"high":27.96,"low":27.88,"close":27.94,"volume":853306,"rsi_14":57.97,"sma_20":29.32,"sma_60":29.47,"sma_120":29.27},{"date":"2025-11-25","open":27.98,"high":28.11,"low":27.98,"close":28.1,"volume":545535,"rsi_14":67.06,"sma_20":29.31,"sma_60":29.48,"sma_120":29.28},{"date":"2025-11-26","open":28.1,"high":28.17,"low":28.09,"close":28.14,"volume":467528,"rsi_14":67.82,"sma_20":29.31,"sma_60":29.48,"sma_120":29.29},{"date":"2025-11-28","open":28.18,"high":28.19,"low":28.15,"close":28.17,"volume":297779,"rsi_14":57.89,"sma_20":29.3,"sma_60":29.48,"sma_120":29.29},{"date":"2025-12-01","open":28.04,"high":28.14,"low":28.04,"close":28.11,"volume":660342,"rsi_14":50.0,"sma_20":29.29,"sma_60":29.48,"sma_120":29.3},{"date":"2025-12-02","open":28.17,"high":28.2,"low":28.13,"close":28.19,"volume":752678,"rsi_14":52.58,"sma_20":29.3,"sma_60":29.48,"sma_120":29.31},{"date":"2025-12-03","open":28.21,"high":28.25,"low":28.18,"close":28.23,"volume":463075,"rsi_14":55.84,"sma_20":29.32,"sma_60":29.48,"sma_120":29.31},{"date":"2025-12-04","open":28.21,"high":28.21,"low":28.16,"close":28.21,"volume":682486,"rsi_14":66.27,"sma_20":29.33,"sma_60":29.48,"sma_120":29.32},{"date":"2025-12-05","open":28.2,"high":28.22,"low":28.17,"close":28.17,"volume":1050670,"rsi_14":62.5,"sma_20":29.34,"sma_60":29.48,"sma_120":29.32},{"date":"2025-12-08","open":28.18,"high":28.18,"low":28.08,"close":28.13,"volume":1317839,"rsi_14":65.48,"sma_20":29.34,"sma_60":29.48,"sma_120":29.33},{"date":"2025-12-09","open":28.13,"high":28.14,"low":28.08,"close":28.12,"volume":676553,"rsi_14":64.29,"sma_20":29.34,"sma_60":29.47,"sma_120":29.33},{"date":"2025-12-10","open":28.1,"high":28.23,"low":28.09,"close":28.22,"volume":825952,"rsi_14":67.91,"sma_20":29.35,"sma_60":29.47,"sma_120":29.33},{"date":"2025-12-11","open":28.23,"high":28.24,"low":28.21,"close":28.22,"volume":819209,"rsi_14":67.74,"sma_20":29.35,"sma_60":29.47,"sma_120":29.34},{"date":"2025-12-12","open":28.19,"high":28.2,"low":28.13,"close":28.14,"volume":1391984,"rsi_14":58.06,"sma_20":29.36,"sma_60":29.46,"sma_120":29.34},{"date":"2025-12-15","open":28.18,"high":28.19,"low":28.15,"close":28.17,"volume":617149,"rsi_14":55.17,"sma_20":29.37,"sma_60":29.46,"sma_120":29.35},{"date":"2025-12-16","open":28.17,"high":28.18,"low":28.14,"close":28.18,"volume":446387,"rsi_14":45.07,"sma_20":29.39,"sma_60":29.45,"sma_120":29.35},{"date":"2025-12-17","open":28.15,"high":28.17,"low":28.12,"close":28.13,"volume":431914,"rsi_14":38.89,"sma_20":29.4,"sma_60":29.45,"sma_120":29.35},{"date":"2025-12-18","open":28.22,"high":28.23,"low":28.18,"close":28.19,"volume":1117418,"rsi_14":52.24,"sma_20":29.42,"sma_60":29.44,"sma_120":29.35},{"date":"2025-12-19","open":28.21,"high":28.23,"low":28.16,"close":28.17,"volume":440122,"rsi_14":54.69,"sma_20":29.43,"sma_60":29.44,"sma_120":29.35},{"date":"2025-12-22","open":28.18,"high":28.18,"low":28.12,"close":28.16,"volume":396013,"rsi_14":46.43,"sma_20":29.44,"sma_60":29.44,"sma_120":29.36},{"date":"2025-12-23","open":28.15,"high":28.18,"low":28.12,"close":28.18,"volume":342898,"rsi_14":44.44,"sma_20":29.44,"sma_60":29.43,"sma_120":29.36},{"date":"2025-12-24","open":28.18,"high":28.24,"low":28.18,"close":28.22,"volume":292529,"rsi_14":50.88,"sma_20":29.44,"sma_60":29.43,"sma_120":29.36},{"date":"2025-12-26","open":28.24,"high":28.26,"low":28.21,"close":28.24,"volume":203424,"rsi_14":57.41,"sma_20":29.44,"sma_60":29.43,"sma_120":29.37},{"date":"2025-12-29","open":28.24,"high":28.28,"low":28.21,"close":28.26,"volume":1499395,"rsi_14":48.44,"sma_20":29.44,"sma_60":29.42,"sma_120":29.37},{"date":"2025-12-30","open":28.26,"high":28.28,"low":28.23,"close":28.27,"volume":385060,"rsi_14":50.0,"sma_20":29.44,"sma_60":29.42,"sma_120":29.37},{"date":"2025-12-31","open":28.29,"high":28.3,"low":28.25,"close":28.26,"volume":970554,"rsi_14":38.53,"sma_20":29.43,"sma_60":29.41,"sma_120":29.37},{"date":"2026-01-02","open":28.28,"high":28.3,"low":28.23,"close":28.29,"volume":1133577,"rsi_14":42.24,"sma_20":29.43,"sma_60":29.41,"sma_120":29.38},{"date":"2026-01-05","open":28.29,"high":28.4,"low":28.29,"close":28.37,"volume":1049673,"rsi_14":57.02,"sma_20":29.43,"sma_60":29.41,"sma_120":29.38},{"date":"2026-01-06","open":28.39,"high":28.42,"low":28.36,"close":28.41,"volume":529316,"rsi_14":58.12,"sma_20":29.43,"sma_60":29.41,"sma_120":29.39},{"date":"2026-01-07","open":28.42,"high":28.43,"low":28.4,"close":28.41,"volume":682858,"rsi_14":56.9,"sma_20":29.44,"sma_60":29.42,"sma_120":29.39},{"date":"2026-01-08","open":28.39,"high":28.43,"low":28.38,"close":28.43,"volume":586235,"rsi_14":64.29,"sma_20":29.45,"sma_60":29.42,"sma_120":29.39},{"date":"2026-01-09","open":28.44,"high":28.46,"low":28.43,"close":28.45,"volume":622835,"rsi_14":60.78,"sma_20":29.45,"sma_60":29.42,"sma_120":29.4},{"date":"2026-01-12","open":28.4,"high":28.45,"low":28.4,"close":28.43,"volume":1456339,"rsi_14":62.0,"sma_20":29.46,"sma_60":29.42,"sma_120":29.4},{"date":"2026-01-13","open":28.47,"high":28.47,"low":28.41,"close":28.44,"volume":4477662,"rsi_14":64.0,"sma_20":29.46,"sma_60":29.42,"sma_120":29.4},{"date":"2026-01-14","open":28.42,"high":28.46,"low":28.41,"close":28.46,"volume":691865,"rsi_14":64.0,"sma_20":29.47,"sma_60":29.43,"sma_120":29.41},{"date":"2026-01-15","open":28.48,"high":28.5,"low":28.43,"close":28.45,"volume":1876888,"rsi_14":58.7,"sma_20":29.48,"sma_60":29.43,"sma_120":29.41},{"date":"2026-01-16","open":28.48,"high":28.48,"low":28.44,"close":28.46,"volume":561504,"rsi_14":57.78,"sma_20":29.49,"sma_60":29.43,"sma_120":29.41},{"date":"2026-01-20","open":28.34,"high":28.41,"low":28.32,"close":28.38,"volume":1066552,"rsi_14":65.0,"sma_20":29.49,"sma_60":29.43,"sma_120":29.42},{"date":"2026-01-21","open":28.42,"high":28.49,"low":28.41,"close":28.49,"volume":640395,"rsi_14":72.55,"sma_20":29.5,"sma_60":29.43,"sma_120":29.42},{"date":"2026-01-22","open":28.5,"high":28.53,"low":28.47,"close":28.5,"volume":577751,"rsi_14":75.25,"sma_20":29.51,"sma_60":29.43,"sma_120":29.42},{"date":"2026-01-23","open":28.5,"high":28.5,"low":28.43,"close":28.47,"volume":459800,"rsi_14":69.0,"sma_20":29.52,"sma_60":29.43,"sma_120":29.43},{"date":"2026-01-26","open":28.49,"high":28.49,"low":28.46,"close":28.48,"volume":307100,"rsi_14":63.95,"sma_20":29.52,"sma_60":29.42,"sma_120":29.43},{"date":"2026-01-27","open":28.47,"high":28.52,"low":28.47,"close":28.49,"volume":883900,"rsi_14":60.76,"sma_20":29.53,"sma_60":29.43,"sma_120":29.44},{"date":"2026-01-28","open":28.5,"high":28.51,"low":28.46,"close":28.47,"volume":433600,"rsi_14":58.54,"sma_20":29.54,"sma_60":29.43,"sma_120":29.44},{"date":"2026-01-29","open":28.48,"high":28.48,"low":28.42,"close":28.46,"volume":423900,"rsi_14":53.85,"sma_20":29.55,"sma_60":29.43,"sma_120":29.45},{"date":"2026-01-30","open":28.44,"high":28.48,"low":28.42,"close":28.47,"volume":587500,"rsi_14":52.63,"sma_20":29.56,"sma_60":29.43,"sma_120":29.45},{"date":"2026-02-02","open":28.46,"high":28.52,"low":28.44,"close":28.5,"volume":1022500,"rsi_14":40.82,"sma_20":29.56,"sma_60":29.44,"sma_120":29.45},{"date":"2026-02-03","open":28.48,"high":28.52,"low":28.42,"close":28.49,"volume":1223600,"rsi_14":38.78,"sma_20":29.56,"sma_60":29.44,"sma_120":29.46},{"date":"2026-02-04","open":28.51,"high":28.51,"low":28.46,"close":28.48,"volume":798800,"rsi_14":35.42,"sma_20":29.56,"sma_60":29.44,"sma_120":29.46},{"date":"2026-02-05","open":28.48,"high":28.5,"low":28.43,"close":28.45,"volume":578600,"rsi_14":34.0,"sma_20":29.55,"sma_60":29.44,"sma_120":29.46},{"date":"2026-02-06","open":28.47,"high":28.54,"low":28.46,"close":28.54,"volume":436900,"rsi_14":43.1,"sma_20":29.55,"sma_60":29.45,"sma_120":29.46},{"date":"2026-02-09","open":28.56,"high":28.6,"low":28.54,"close":28.59,"volume":515142,"rsi_14":63.89,"sma_20":29.51,"sma_60":29.43,"sma_120":29.43},{"date":"2026-02-10","open":28.67,"high":28.69,"low":28.6,"close":28.62,"volume":1229481,"rsi_14":60.2,"sma_20":29.52,"sma_60":29.42,"sma_120":29.43},{"date":"2026-02-11","open":28.65,"high":28.66,"low":28.59,"close":28.66,"volume":591222,"rsi_14":59.79,"sma_20":29.52,"sma_60":29.42,"sma_120":29.44},{"date":"2026-02-12","open":28.67,"high":28.71,"low":28.67,"close":28.69,"volume":870972,"rsi_14":63.46,"sma_20":29.54,"sma_60":29.43,"sma_120":29.44},{"date":"2026-02-13","open":28.71,"high":28.77,"low":28.7,"close":28.73,"volume":475618,"rsi_14":64.15,"sma_20":29.55,"sma_60":29.43,"sma_120":29.45},{"date":"2026-02-17","open":28.71,"high":28.72,"low":28.67,"close":28.7,"volume":1002062,"rsi_14":59.26,"sma_20":29.57,"sma_60":29.44,"sma_120":29.45},{"date":"2026-02-18","open":28.73,"high":28.79,"low":28.72,"close":28.74,"volume":817500,"rsi_14":60.71,"sma_20":29.58,"sma_60":29.49,"sma_120":29.49},{"date":"2026-02-19","open":28.76,"high":28.78,"low":28.73,"close":28.78,"volume":649900,"rsi_14":64.41,"sma_20":29.58,"sma_60":29.5,"sma_120":29.49},{"date":"2026-02-20","open":28.78,"high":28.81,"low":28.76,"close":28.78,"volume":510169,"rsi_14":63.79,"sma_20":29.59,"sma_60":29.51,"sma_120":29.49},{"date":"2026-02-23","open":28.78,"high":28.78,"low":28.72,"close":28.73,"volume":597600,"rsi_14":74.0,"sma_20":29.6,"sma_60":29.52,"sma_120":29.49},{"date":"2026-02-24","open":28.73,"high":28.75,"low":28.69,"close":28.73,"volume":419062,"rsi_14":60.94,"sma_20":29.6,"sma_60":29.45,"sma_120":29.46},{"date":"2026-02-25","open":28.73,"high":28.76,"low":28.72,"close":28.74,"volume":706298,"rsi_14":60.32,"sma_20":29.61,"sma_60":29.46,"sma_120":29.47},{"date":"2026-02-26","open":28.74,"high":28.76,"low":28.7,"close":28.74,"volume":1179952,"rsi_14":61.29,"sma_20":29.62,"sma_60":29.47,"sma_120":29.47},{"date":"2026-02-27","open":28.73,"high":28.73,"low":28.64,"close":28.67,"volume":1202472,"rsi_14":53.62,"sma_20":29.62,"sma_60":29.47,"sma_120":29.48},{"date":"2026-03-02","open":28.59,"high":28.71,"low":28.58,"close":28.68,"volume":1096730,"rsi_14":50.68,"sma_20":29.62,"sma_60":29.47,"sma_120":29.48},{"date":"2026-03-03","open":28.47,"high":28.56,"low":28.43,"close":28.5,"volume":1184490,"rsi_14":31.65,"sma_20":29.61,"sma_60":29.47,"sma_120":29.48},{"date":"2026-03-04","open":28.49,"high":28.61,"low":28.49,"close":28.59,"volume":758857,"rsi_14":37.93,"sma_20":29.6,"sma_60":29.48,"sma_120":29.48},{"date":"2026-03-05","open":28.55,"high":28.55,"low":28.41,"close":28.41,"volume":1034586,"rsi_14":33.67,"sma_20":29.58,"sma_60":29.48,"sma_120":29.48},{"date":"2026-03-06","open":28.34,"high":28.36,"low":28.23,"close":28.24,"volume":2477666,"rsi_14":26.55,"sma_20":29.55,"sma_60":29.47,"sma_120":29.48},{"date":"2026-03-09","open":28.17,"high":28.37,"low":28.15,"close":28.35,"volume":1385662,"rsi_14":31.4,"sma_20":29.53,"sma_60":29.47,"sma_120":29.48},{"date":"2026-03-10","open":28.36,"high":28.44,"low":28.31,"close":28.31,"volume":847059,"rsi_14":27.87,"sma_20":29.52,"sma_60":29.47,"sma_120":29.48},{"date":"2026-03-11","open":28.29,"high":28.29,"low":28.19,"close":28.21,"volume":484734,"rsi_14":23.44,"sma_20":29.49,"sma_60":29.47,"sma_120":29.47},{"date":"2026-03-12","open":28.17,"high":28.17,"low":28.0,"close":28.01,"volume":781171,"rsi_14":20.69,"sma_20":29.45,"sma_60":29.46,"sma_120":29.47},{"date":"2026-03-13","open":28.07,"high":28.12,"low":27.88,"close":27.92,"volume":3480749,"rsi_14":14.97,"sma_20":29.4,"sma_60":29.45,"sma_120":29.46},{"date":"2026-03-16","open":28.04,"high":28.08,"low":27.99,"close":27.99,"volume":1134543,"rsi_14":19.46,"sma_20":29.36,"sma_60":29.44,"sma_120":29.46},{"date":"2026-03-17","open":28.05,"high":28.12,"low":28.05,"close":28.09,"volume":632677,"rsi_14":24.53,"sma_20":29.33,"sma_60":29.43,"sma_120":29.46},{"date":"2026-03-18","open":28.05,"high":28.08,"low":27.94,"close":27.95,"volume":492956,"rsi_14":22.41,"sma_20":29.28,"sma_60":29.42,"sma_120":29.45},{"date":"2026-03-19","open":27.84,"high":28.01,"low":27.79,"close":27.99,"volume":1315090,"rsi_14":25.73,"sma_20":29.24,"sma_60":29.41,"sma_120":29.45},{"date":"2026-03-20","open":27.93,"high":27.93,"low":27.65,"close":27.66,"volume":662032,"rsi_14":22.92,"sma_20":29.18,"sma_60":29.39,"sma_120":29.44},{"date":"2026-03-23","open":27.78,"high":27.98,"low":27.75,"close":27.87,"volume":2704540,"rsi_14":33.33,"sma_20":29.12,"sma_60":29.38,"sma_120":29.43},{"date":"2026-03-24","open":27.82,"high":27.9,"low":27.76,"close":27.8,"volume":902933,"rsi_14":28.94,"sma_20":29.07,"sma_60":29.37,"sma_120":29.42},{"date":"2026-03-25","open":27.93,"high":27.99,"low":27.88,"close":27.93,"volume":1110958,"rsi_14":36.77,"sma_20":29.02,"sma_60":29.35,"sma_120":29.42},{"date":"2026-03-26","open":27.84,"high":27.88,"low":27.65,"close":27.71,"volume":1123699,"rsi_14":36.01,"sma_20":28.96,"sma_60":29.34,"sma_120":29.41},{"date":"2026-03-27","open":27.65,"high":27.67,"low":27.56,"close":27.62,"volume":1091395,"rsi_14":30.1,"sma_20":28.9,"sma_60":29.32,"sma_120":29.4},{"date":"2026-03-30","open":27.75,"high":27.76,"low":27.61,"close":27.63,"volume":758666,"rsi_14":31.28,"sma_20":28.84,"sma_60":29.3,"sma_120":29.39},{"date":"2026-03-31","open":27.8,"high":27.95,"low":27.78,"close":27.92,"volume":908085,"rsi_14":42.75,"sma_20":28.81,"sma_60":29.29,"sma_120":29.38},{"date":"2026-04-01","open":27.97,"high":28.12,"low":27.97,"close":28.1,"volume":1608558,"rsi_14":47.61,"sma_20":28.78,"sma_60":29.28,"sma_120":29.37},{"date":"2026-04-02","open":27.99,"high":28.19,"low":27.97,"close":28.17,"volume":2727366,"rsi_14":52.42,"sma_20":28.76,"sma_60":29.27,"sma_120":29.36},{"date":"2026-04-06","open":28.18,"high":28.26,"low":28.17,"close":28.25,"volume":1681820,"rsi_14":52.67,"sma_20":28.75,"sma_60":29.26,"sma_120":29.36},{"date":"2026-04-07","open":28.25,"high":28.3,"low":28.11,"close":28.3,"volume":916547,"rsi_14":51.1,"sma_20":28.74,"sma_60":29.25,"sma_120":29.35},{"date":"2026-04-08","open":28.61,"high":28.62,"low":28.44,"close":28.5,"volume":878558,"rsi_14":60.48,"sma_20":28.74,"sma_60":29.25,"sma_120":29.35},{"date":"2026-04-09","open":28.48,"high":28.61,"low":28.45,"close":28.55,"volume":2010869,"rsi_14":60.48,"sma_20":28.75,"sma_60":29.24,"sma_120":29.34},{"date":"2026-04-10","open":28.6,"high":28.6,"low":28.45,"close":28.48,"volume":1885912,"rsi_14":70.98,"sma_20":28.77,"sma_60":29.24,"sma_120":29.34},{"date":"2026-04-13","open":28.46,"high":28.59,"low":28.46,"close":28.59,"volume":1011696,"rsi_14":68.92,"sma_20":28.79,"sma_60":29.24,"sma_120":29.33},{"date":"2026-04-14","open":28.62,"high":28.72,"low":28.61,"close":28.69,"volume":910321,"rsi_14":74.59,"sma_20":28.82,"sma_60":29.23,"sma_120":29.33},{"date":"2026-04-15","open":28.71,"high":28.73,"low":28.63,"close":28.67,"volume":1174500,"rsi_14":71.07,"sma_20":28.84,"sma_60":29.23,"sma_120":29.33},{"date":"2026-04-16","open":28.68,"high":28.69,"low":28.59,"close":28.63,"volume":1048743,"rsi_14":81.56,"sma_20":28.87,"sma_60":29.23,"sma_120":29.32},{"date":"2026-04-17","open":28.71,"high":28.8,"low":28.7,"close":28.75,"volume":788623,"rsi_14":89.92,"sma_20":28.9,"sma_60":29.23,"sma_120":29.32},{"date":"2026-04-20","open":28.7,"high":28.72,"low":28.66,"close":28.71,"volume":773069,"rsi_14":87.01,"sma_20":28.94,"sma_60":29.23,"sma_120":29.32},{"date":"2026-04-21","open":28.69,"high":28.7,"low":28.61,"close":28.63,"volume":1155003,"rsi_14":76.67,"sma_20":28.97,"sma_60":29.23,"sma_120":29.32},{"date":"2026-04-22","open":28.68,"high":28.7,"low":28.63,"close":28.68,"volume":882383,"rsi_14":77.52,"sma_20":29.01,"sma_60":29.22,"sma_120":29.32},{"date":"2026-04-23","open":28.66,"high":28.7,"low":28.55,"close":28.64,"volume":619333,"rsi_14":72.86,"sma_20":29.04,"sma_60":29.22,"sma_120":29.32},{"date":"2026-04-24","open":28.65,"high":28.68,"low":28.59,"close":28.64,"volume":459320,"rsi_14":70.62,"sma_20":29.07,"sma_60":29.22,"sma_120":29.32},{"date":"2026-04-27","open":28.65,"high":28.67,"low":28.62,"close":28.65,"volume":622926,"rsi_14":69.35,"sma_20":29.12,"sma_60":29.21,"sma_120":29.32},{"date":"2026-04-28","open":28.61,"high":28.64,"low":28.6,"close":28.62,"volume":369174,"rsi_14":58.55,"sma_20":29.16,"sma_60":29.21,"sma_120":29.31},{"date":"2026-04-29","open":28.6,"high":28.6,"low":28.46,"close":28.53,"volume":437448,"rsi_14":48.77,"sma_20":29.18,"sma_60":29.2,"sma_120":29.31},{"date":"2026-04-30","open":28.54,"high":28.62,"low":28.53,"close":28.61,"volume":565658,"rsi_14":58.08,"sma_20":29.21,"sma_60":29.2,"sma_120":29.31},{"date":"2026-05-01","open":28.62,"high":28.7,"low":28.61,"close":28.65,"volume":773667,"rsi_14":44.71,"sma_20":29.23,"sma_60":29.19,"sma_120":29.31},{"date":"2026-05-04","open":28.61,"high":28.62,"low":28.5,"close":28.55,"volume":1948435,"rsi_14":32.14,"sma_20":29.23,"sma_60":29.18,"sma_120":29.3},{"date":"2026-05-05","open":28.58,"high":28.65,"low":28.57,"close":28.62,"volume":648012,"rsi_14":38.2,"sma_20":29.24,"sma_60":29.17,"sma_120":29.3},{"date":"2026-05-06","open":28.68,"high":28.74,"low":28.68,"close":28.72,"volume":734840,"rsi_14":46.32,"sma_20":29.25,"sma_60":29.17,"sma_120":29.3},{"date":"2026-05-07","open":28.7,"high":28.73,"low":28.58,"close":28.59,"volume":1021962,"rsi_14":33.33,"sma_20":29.24,"sma_60":29.16,"sma_120":29.29},{"date":"2026-05-08","open":28.65,"high":28.68,"low":28.63,"close":28.68,"volume":473679,"rsi_14":40.59,"sma_20":29.24,"sma_60":29.15,"sma_120":29.29},{"date":"2026-05-11","open":28.64,"high":28.66,"low":28.59,"close":28.6,"volume":420870,"rsi_14":40.39,"sma_20":29.24,"sma_60":29.14,"sma_120":29.28},{"date":"2026-05-12","open":28.53,"high":28.54,"low":28.46,"close":28.53,"volume":755642,"rsi_14":34.95,"sma_20":29.22,"sma_60":29.13,"sma_120":29.28},{"date":"2026-05-13","open":28.48,"high":28.54,"low":28.47,"close":28.52,"volume":1653195,"rsi_14":36.0,"sma_20":29.2,"sma_60":29.12,"sma_120":29.27},{"date":"2026-05-14","open":28.57,"high":28.59,"low":28.51,"close":28.52,"volume":848884,"rsi_14":36.0,"sma_20":29.19,"sma_60":29.11,"sma_120":29.27},{"date":"2026-05-15","open":28.39,"high":28.42,"low":28.33,"close":28.34,"volume":944769,"rsi_14":29.66,"sma_20":29.16,"sma_60":29.1,"sma_120":29.26},{"date":"2026-05-18","open":28.39,"high":28.41,"low":28.3,"close":28.35,"volume":585768,"rsi_14":31.28,"sma_20":29.14,"sma_60":29.08,"sma_120":29.26},{"date":"2026-05-19","open":28.3,"high":28.3,"low":28.21,"close":28.27,"volume":590936,"rsi_14":31.71,"sma_20":29.11,"sma_60":29.07,"sma_120":29.26},{"date":"2026-05-20","open":28.3,"high":28.45,"low":28.26,"close":28.43,"volume":779818,"rsi_14":36.16,"sma_20":29.09,"sma_60":29.06,"sma_120":29.25},{"date":"2026-05-21","open":28.41,"high":28.53,"low":28.38,"close":28.51,"volume":1062510,"rsi_14":44.11,"sma_20":29.07,"sma_60":29.04,"sma_120":29.25},{"date":"2026-05-22","open":28.55,"high":28.57,"low":28.51,"close":28.54,"volume":521510,"rsi_14":49.55,"sma_20":29.06,"sma_60":29.03,"sma_120":29.25},{"date":"2026-05-26","open":28.57,"high":28.62,"low":28.56,"close":28.62,"volume":511729,"rsi_14":50.0,"sma_20":29.05,"sma_60":29.02,"sma_120":29.25},{"date":"2026-05-27","open":28.65,"high":28.65,"low":28.61,"close":28.63,"volume":366648,"rsi_14":45.67,"sma_20":29.04,"sma_60":29.02,"sma_120":29.24},{"date":"2026-05-28","open":28.61,"high":28.69,"low":28.59,"close":28.65,"volume":377811,"rsi_14":53.23,"sma_20":29.04,"sma_60":29.01,"sma_120":29.24},{"date":"2026-05-29","open":28.7,"high":28.74,"low":28.67,"close":28.74,"volume":581763,"rsi_14":53.23,"sma_20":29.04,"sma_60":29.01,"sma_120":29.24},{"date":"2026-06-01","open":28.69,"high":28.73,"low":28.65,"close":28.72,"volume":649497,"rsi_14":48.77,"sma_20":29.04,"sma_60":29.01,"sma_120":29.24},{"date":"2026-06-02","open":28.73,"high":28.77,"low":28.71,"close":28.75,"volume":453486,"rsi_14":53.58,"sma_20":29.04,"sma_60":29.01,"sma_120":29.24},{"date":"2026-06-03","open":28.71,"high":28.71,"low":28.66,"close":28.69,"volume":509245,"rsi_14":50.97,"sma_20":29.04,"sma_60":29.01,"sma_120":29.24},{"date":"2026-06-04","open":28.73,"high":28.75,"low":28.71,"close":28.75,"volume":416937,"rsi_14":53.68,"sma_20":29.03,"sma_60":29.01,"sma_120":29.24},{"date":"2026-06-05","open":28.68,"high":28.68,"low":28.58,"close":28.6,"volume":826274,"rsi_14":55.72,"sma_20":29.02,"sma_60":29.0,"sma_120":29.24},{"date":"2026-06-08","open":28.65,"high":28.65,"low":28.6,"close":28.61,"volume":332985,"rsi_14":55.55,"sma_20":29.01,"sma_60":29.01,"sma_120":29.24},{"date":"2026-06-09","open":28.67,"high":28.73,"low":28.59,"close":28.66,"volume":589924,"rsi_14":62.38,"sma_20":29.01,"sma_60":29.01,"sma_120":29.23},{"date":"2026-06-10","open":28.63,"high":28.66,"low":28.57,"close":28.58,"volume":399729,"rsi_14":50.0,"sma_20":29.0,"sma_60":29.01,"sma_120":29.23},{"date":"2026-06-11","open":28.61,"high":28.78,"low":28.6,"close":28.77,"volume":557157,"rsi_14":55.34,"sma_20":29.01,"sma_60":29.02,"sma_120":29.22},{"date":"2026-06-12","open":28.8,"high":28.8,"low":28.72,"close":28.78,"volume":660013,"rsi_14":54.46,"sma_20":29.01,"sma_60":29.02,"sma_120":29.22},{"date":"2026-06-15","open":28.89,"high":28.89,"low":28.83,"close":28.84,"volume":369952,"rsi_14":53.54,"sma_20":29.03,"sma_60":29.03,"sma_120":29.22},{"date":"2026-06-16","open":28.85,"high":28.87,"low":28.81,"close":28.84,"volume":653948,"rsi_14":53.06,"sma_20":29.05,"sma_60":29.04,"sma_120":29.22},{"date":"2026-06-17","open":28.86,"high":28.88,"low":28.74,"close":28.75,"volume":570922,"rsi_14":47.66,"sma_20":29.07,"sma_60":29.05,"sma_120":29.21},{"date":"2026-06-18","open":28.82,"high":28.87,"low":28.82,"close":28.84,"volume":382721,"rsi_14":47.62,"sma_20":29.08,"sma_60":29.06,"sma_120":29.21},{"date":"2026-06-22","open":28.83,"high":28.84,"low":28.77,"close":28.83,"volume":875732,"rsi_14":56.19,"sma_20":29.09,"sma_60":29.07,"sma_120":29.21},{"date":"2026-06-23","open":28.78,"high":28.83,"low":28.78,"close":28.81,"volume":381332,"rsi_14":53.42,"sma_20":29.09,"sma_60":29.08,"sma_120":29.21},{"date":"2026-06-24","open":28.85,"high":28.87,"low":28.83,"close":28.85,"volume":403284,"rsi_14":59.32,"sma_20":29.1,"sma_60":29.09,"sma_120":29.21},{"date":"2026-06-25","open":28.87,"high":28.9,"low":28.87,"close":28.9,"volume":1025013,"rsi_14":58.84,"sma_20":29.1,"sma_60":29.1,"sma_120":29.22},{"date":"2026-06-26","open":28.87,"high":28.91,"low":28.86,"close":28.88,"volume":380051,"rsi_14":69.49,"sma_20":29.11,"sma_60":29.11,"sma_120":29.2},{"date":"2026-06-29","open":28.89,"high":28.93,"low":28.87,"close":28.91,"volume":392439,"rsi_14":70.31,"sma_20":29.11,"sma_60":29.12,"sma_120":29.2},{"date":"2026-06-30","open":28.92,"high":28.94,"low":28.89,"close":28.9,"volume":531736,"rsi_14":67.18,"sma_20":29.12,"sma_60":29.13,"sma_120":29.2},{"date":"2026-07-01","open":28.9,"high":28.95,"low":28.89,"close":28.94,"volume":837591,"rsi_14":62.69,"sma_20":29.12,"sma_60":29.13,"sma_120":29.2},{"date":"2026-07-02","open":28.99,"high":29.01,"low":28.97,"close":28.99,"volume":1344549,"rsi_14":54.11,"sma_20":29.12,"sma_60":29.13,"sma_120":29.19},{"date":"2026-07-06","open":29.03,"high":29.03,"low":28.99,"close":29.01,"volume":570098,"rsi_14":54.85,"sma_20":29.13,"sma_60":29.14,"sma_120":29.19},{"date":"2026-07-07","open":29.01,"high":29.01,"low":28.94,"close":28.97,"volume":582161,"rsi_14":46.66,"sma_20":29.14,"sma_60":29.13,"sma_120":29.19},{"date":"2026-07-08","open":28.91,"high":28.92,"low":28.85,"close":28.89,"volume":903498,"rsi_14":40.85,"sma_20":29.14,"sma_60":29.13,"sma_120":29.19},{"date":"2026-07-09","open":28.91,"high":28.97,"low":28.91,"close":28.92,"volume":383216,"rsi_14":49.94,"sma_20":29.15,"sma_60":29.13,"sma_120":29.18},{"date":"2026-07-10","open":28.92,"high":28.94,"low":28.86,"close":28.86,"volume":702433,"rsi_14":37.5,"sma_20":29.15,"sma_60":29.13,"sma_120":29.18},{"date":"2026-07-13","open":28.86,"high":28.87,"low":28.77,"close":28.79,"volume":562938,"rsi_14":34.09,"sma_20":29.15,"sma_60":29.12,"sma_120":29.18},{"date":"2026-07-14","open":28.87,"high":28.87,"low":28.82,"close":28.86,"volume":399533,"rsi_14":41.55,"sma_20":29.14,"sma_60":29.12,"sma_120":29.17},{"date":"2026-07-15","open":28.87,"high":28.93,"low":28.87,"close":28.91,"volume":422244,"rsi_14":41.96,"sma_20":29.14,"sma_60":29.11,"sma_120":29.17},{"date":"2026-07-16","open":28.86,"high":28.91,"low":28.86,"close":28.89,"volume":509462,"rsi_14":36.76,"sma_20":29.13,"sma_60":29.11,"sma_120":29.17},{"date":"2026-07-17","open":28.88,"high":28.92,"low":28.87,"close":28.88,"volume":627059,"rsi_14":37.31,"sma_20":29.13,"sma_60":29.1,"sma_120":29.16},{"date":"2026-07-20","open":28.89,"high":28.9,"low":28.85,"close":28.86,"volume":339881,"rsi_14":33.33,"sma_20":29.12,"sma_60":29.1,"sma_120":29.16},{"date":"2026-07-21","open":28.87,"high":28.89,"low":28.82,"close":28.82,"volume":531837,"rsi_14":31.88,"sma_20":29.11,"sma_60":29.09,"sma_120":29.16},{"date":"2026-07-22","open":28.84,"high":28.84,"low":28.77,"close":28.77,"volume":603148,"rsi_14":36.07,"sma_20":29.1,"sma_60":29.09,"sma_120":29.15},{"date":"2026-07-23","open":28.68,"high":28.72,"low":28.62,"close":28.65,"volume":949543,"rsi_14":25.0,"sma_20":29.08,"sma_60":29.08,"sma_120":29.15},{"date":"2026-07-24","open":28.68,"high":28.71,"low":28.62,"close":28.65,"volume":1545945,"rsi_14":22.73,"sma_20":29.06,"sma_60":29.07,"sma_120":29.14},{"date":"2026-07-27","open":28.74,"high":28.76,"low":28.71,"close":28.72,"volume":965694,"rsi_14":31.88,"sma_20":29.05,"sma_60":29.07,"sma_120":29.13},{"date":"2026-07-28","open":28.73,"high":28.78,"low":28.71,"close":28.75,"volume":358694,"rsi_14":39.37,"sma_20":29.03,"sma_60":29.06,"sma_120":29.13},{"date":"2026-07-29","open":28.76,"high":28.78,"low":28.66,"close":28.67,"volume":1443519,"rsi_14":31.62,"sma_20":29.01,"sma_60":29.05,"sma_120":29.12},{"date":"2026-07-30","open":28.7,"high":28.76,"low":28.7,"close":28.76,"volume":457172,"rsi_14":42.96,"sma_20":29.0,"sma_60":29.05,"sma_120":29.12},{"date":"2026-07-31","open":28.75,"high":28.78,"low":28.68,"close":28.75,"volume":794223,"rsi_14":46.92,"sma_20":28.99,"sma_60":29.05,"sma_120":29.11},{"date":"2026-08-03","open":28.79,"high":28.86,"low":28.73,"close":28.85,"volume":1301401,"rsi_14":36.15,"sma_20":28.97,"sma_60":29.04,"sma_120":29.11},{"date":"2026-08-04","open":28.81,"high":29.0,"low":28.81,"close":28.97,"volume":2352908,"rsi_14":42.76,"sma_20":28.96,"sma_60":29.04,"sma_120":29.1},{"date":"2026-08-05","open":28.98,"high":28.99,"low":28.95,"close":28.97,"volume":949694,"rsi_14":43.66,"sma_20":28.96,"sma_60":29.04,"sma_120":29.1},{"date":"2026-08-06","open":29.01,"high":29.01,"low":28.94,"close":28.95,"volume":1070652,"rsi_14":43.06,"sma_20":28.95,"sma_60":29.04,"sma_120":29.09},{"date":"2026-08-07","open":29.03,"high":29.05,"low":29.0,"close":29.02,"volume":582978,"rsi_14":49.35,"sma_20":28.95,"sma_60":29.04,"sma_120":29.09},{"date":"2026-08-10","open":29.0,"high":29.0,"low":28.95,"close":28.96,"volume":443739},{"date":"2026-08-11","open":28.98,"high":29.0,"low":28.95,"close":28.96,"volume":1106769,"rsi_14":51.68,"sma_20":28.95,"sma_60":29.03,"sma_120":29.07},{"date":"2026-08-12","open":28.99,"high":29.03,"low":28.99,"close":29.03,"volume":467716,"rsi_14":65.22,"sma_20":28.95,"sma_60":29.04,"sma_120":29.07},{"date":"2026-08-13","open":29.04,"high":29.12,"low":29.04,"close":29.09,"volume":1087648,"rsi_14":68.0,"sma_20":28.95,"sma_60":29.04,"sma_120":29.06},{"date":"2026-08-14","open":29.07,"high":29.09,"low":29.03,"close":29.04,"volume":610836,"rsi_14":60.27,"sma_20":28.95,"sma_60":29.05,"sma_120":29.06},{"date":"2026-08-17","open":29.04,"high":29.04,"low":28.97,"close":29.0,"volume":1045318,"rsi_14":55.41,"sma_20":28.95,"sma_60":29.05,"sma_120":29.05},{"date":"2026-08-18","open":28.99,"high":29.0,"low":28.95,"close":28.99,"volume":1018146,"rsi_14":61.19,"sma_20":28.95,"sma_60":29.05,"sma_120":29.05},{"date":"2026-08-19","open":29.03,"high":29.07,"low":29.02,"close":29.07,"volume":1101503},{"date":"2026-08-20","open":28.99,"high":29.01,"low":28.96,"close":28.99,"volume":580813,"rsi_14":54.79,"sma_20":28.96,"sma_60":29.05,"sma_120":29.04},{"date":"2026-08-21","open":29.03,"high":29.03,"low":28.96,"close":29.0,"volume":779301,"rsi_14":61.19,"sma_20":28.97,"sma_60":29.05,"sma_120":29.03},{"date":"2026-08-24","open":29.0,"high":29.04,"low":28.98,"close":29.03,"volume":284453,"rsi_14":55.17,"sma_20":28.98,"sma_60":29.04,"sma_120":29.03},{"date":"2026-08-25","open":29.07,"high":29.12,"low":29.05,"close":29.11,"volume":327786,"rsi_14":60.61,"sma_20":28.99,"sma_60":29.04,"sma_120":29.03},{"date":"2026-08-26","open":29.12,"high":29.12,"low":29.05,"close":29.1,"volume":280213,"rsi_14":61.54,"sma_20":29.0,"sma_60":29.04,"sma_120":29.03},{"date":"2026-08-27","open":29.12,"high":29.14,"low":29.09,"close":29.1,"volume":1075236,"rsi_14":56.9,"sma_20":29.01,"sma_60":29.04,"sma_120":29.03},{"date":"2026-08-28","open":29.06,"high":29.12,"low":29.02,"close":29.03,"volume":745878,"rsi_14":55.93,"sma_20":29.01,"sma_60":29.04,"sma_120":29.02},{"date":"2026-08-31","open":29.01,"high":29.02,"low":28.97,"close":29.01,"volume":368005},{"date":"2026-09-01","open":28.78,"high":28.82,"low":28.71,"close":28.72,"volume":496308,"rsi_14":31.33,"sma_20":29.01,"sma_60":29.04,"sma_120":29.02},{"date":"2026-09-02","open":28.75,"high":28.78,"low":28.72,"close":28.77,"volume":1403920},{"date":"2026-09-03","open":28.8,"high":28.86,"low":28.8,"close":28.81,"volume":570563,"rsi_14":35.8,"sma_20":28.99,"sma_60":29.03,"sma_120":29.02},{"date":"2026-09-04","open":28.81,"high":28.82,"low":28.79,"close":28.8,"volume":479503,"rsi_14":37.18,"sma_20":28.98,"sma_60":29.03,"sma_120":29.02},{"date":"2026-09-08","open":28.81,"high":28.82,"low":28.78,"close":28.79,"volume":413910,"rsi_14":37.18,"sma_20":28.97,"sma_60":29.02,"sma_120":29.02},{"date":"2026-09-09","open":28.76,"high":28.78,"low":28.72,"close":28.73,"volume":421056},{"date":"2026-09-10","open":28.65,"high":28.65,"low":28.54,"close":28.55,"volume":1488530,"rsi_14":24.42,"sma_20":28.94,"sma_60":29.01,"sma_120":29.02},{"date":"2026-09-11","open":28.61,"high":28.64,"low":28.51,"close":28.51,"volume":510019,"rsi_14":22.47,"sma_20":28.91,"sma_60":29.0,"sma_120":29.02},{"date":"2026-09-14","open":28.5,"high":28.52,"low":28.43,"close":28.47,"volume":748479,"rsi_14":18.89,"sma_20":28.88,"sma_60":28.99,"sma_120":29.02},{"date":"2026-09-15","open":28.46,"high":28.46,"low":28.4,"close":28.41,"volume":1089964,"rsi_14":10.23,"sma_20":28.85,"sma_60":28.97,"sma_120":29.02},{"date":"2026-09-16","open":28.45,"high":28.55,"low":28.39,"close":28.44,"volume":647032,"rsi_14":13.33,"sma_20":28.82,"sma_60":28.96,"sma_120":29.01},{"date":"2026-09-17","open":28.57,"high":28.58,"low":28.54,"close":28.57,"volume":928340},{"date":"2026-09-18","open":28.56,"high":28.56,"low":28.45,"close":28.49,"volume":348649,"rsi_14":24.04,"sma_20":28.77,"sma_60":28.94,"sma_120":29.01},{"date":"2026-09-21","open":28.52,"high":28.58,"low":28.51,"close":28.55,"volume":470876,"rsi_14":28.7,"sma_20":28.75,"sma_60":28.93,"sma_120":29.02},{"date":"2026-09-22","open":28.61,"high":28.61,"low":28.52,"close":28.56,"volume":724564,"rsi_14":40.0,"sma_20":28.73,"sma_60":28.92,"sma_120":29.01},{"date":"2026-09-23","open":28.51,"high":28.52,"low":28.3,"close":28.31,"volume":1473098,"rsi_14":27.04,"sma_20":28.69,"sma_60":28.9,"sma_120":29.01},{"date":"2026-09-24","open":28.25,"high":28.32,"low":28.17,"close":28.19,"volume":2056960,"rsi_14":21.3,"sma_20":28.64,"sma_60":28.88,"sma_120":29.01},{"date":"2026-09-25","open":28.18,"high":28.19,"low":28.09,"close":28.15,"volume":605929,"rsi_14":20.72,"sma_20":28.59,"sma_60":28.87,"sma_120":29.0},{"date":"2026-09-28","open":28.03,"high":28.06,"low":27.97,"close":28.01,"volume":1254821,"rsi_14":18.55,"sma_20":28.54,"sma_60":28.85,"sma_120":28.99},{"date":"2026-09-29","open":28.04,"high":28.04,"low":27.86,"close":27.92,"volume":694023},{"date":"2026-09-30","open":27.96,"high":27.99,"low":27.8,"close":27.81,"volume":865448,"rsi_14":19.17,"sma_20":28.44,"sma_60":28.8,"sma_120":28.97},{"date":"2026-10-01","open":27.57,"high":27.68,"low":27.45,"close":27.61,"volume":1396839,"rsi_14":16.91,"sma_20":28.38,"sma_60":28.78,"sma_120":28.96},{"date":"2026-10-02","open":27.71,"high":27.74,"low":27.54,"close":27.57,"volume":1723080,"rsi_14":16.91,"sma_20":28.32,"sma_60":28.76,"sma_120":28.94},{"date":"2026-10-05","open":27.57,"high":27.62,"low":27.53,"close":27.6,"volume":1063778,"rsi_14":19.55,"sma_20":28.26,"sma_60":28.73,"sma_120":28.93},{"date":"2026-10-06","open":27.71,"high":27.73,"low":27.65,"close":27.71,"volume":1626836,"rsi_14":24.11,"sma_20":28.21,"sma_60":28.71,"sma_120":28.92},{"date":"2026-10-07","open":27.59,"high":27.66,"low":27.56,"close":27.64,"volume":1066587},{"date":"2026-10-08","open":27.57,"high":27.65,"low":27.57,"close":27.64,"volume":1148766,"rsi_14":16.54,"sma_20":28.11,"sma_60":28.66,"sma_120":28.89},{"date":"2026-10-09","open":27.66,"high":27.7,"low":27.6,"close":27.68,"volume":581085,"rsi_14":15.2,"sma_20":28.07,"sma_60":28.64,"sma_120":28.87},{"date":"2026-10-12","open":27.66,"high":27.74,"low":27.64,"close":27.7,"volume":770882,"rsi_14":15.54,"sma_20":28.03,"sma_60":28.62,"sma_120":28.86},{"date":"2026-10-13","open":27.67,"high":27.7,"low":27.57,"close":27.62,"volume":808954,"rsi_14":18.03,"sma_20":27.99,"sma_60":28.59,"sma_120":28.85},{"date":"2026-10-14","open":27.5,"high":27.54,"low":27.48,"close":27.52,"volume":1286095,"rsi_14":18.4,"sma_20":27.94,"sma_60":28.57,"sma_120":28.83},{"date":"2026-10-15","open":27.45,"high":27.52,"low":27.44,"close":27.47,"volume":2131479},{"date":"2026-10-16","open":27.42,"high":27.47,"low":27.35,"close":27.36,"volume":1016165,"rsi_14":18.75,"sma_20":27.83,"sma_60":28.52,"sma_120":28.8},{"date":"2026-10-19","open":27.38,"high":27.39,"low":27.28,"close":27.3,"volume":748305,"rsi_14":19.21,"sma_20":27.77,"sma_60":28.5,"sma_120":28.78},{"date":"2026-10-20","open":27.25,"high":27.38,"low":27.25,"close":27.32,"volume":1772774,"rsi_14":23.66,"sma_20":27.71,"sma_60":28.47,"sma_120":28.77},{"date":"2026-10-21","open":27.32,"high":27.43,"low":27.3,"close":27.4,"volume":1647587,"rsi_14":37.04,"sma_20":27.66,"sma_60":28.44,"sma_120":28.75},{"date":"2026-10-22","open":27.32,"high":27.55,"low":27.32,"close":27.53,"volume":2942670},{"date":"2026-10-23","open":27.44,"high":27.55,"low":27.43,"close":27.55,"volume":763704,"rsi_14":47.19,"sma_20":27.6,"sma_60":28.4,"sma_120":28.73}],"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":"VanEck Fallen Angel High Yield Bond ETF","phase":"above-fold","symbol_resolved":true}