{"status":"ok","report":{"price_analysis":{"current":22.79,"change_1d":0.3,"change_7d":2.4,"change_30d":-1.3,"high_30d":23.32,"low_30d":21.61,"position_in_range":69.0,"support":21.78,"resistance":23.15},"summary":"Schwab U.S. REIT ETF(SCHH)은(는) Real Estate를 추종하는 ETF입니다, 순자산 $9.98B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 65.8로 강세 구간입니다. MACD(-0.06)가 시그널선(-0.18)을 상회합니다(골든크로스). SMA20 22, SMA60 23 — 혼조세입니다. 볼린저밴드 22~23 (현재 위치 98%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":65.7718120805369,"macd":-0.05805079380884948,"macd_signal":-0.17991637077853967,"sma_20":22.239000000000004,"sma_60":23.122666666666664,"bb_upper":22.817961138592224,"bb_lower":21.660038861407784,"atr_14":0.335721428571428},"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":61,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":65.8,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":2.7224,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.72,"summary":"배당수익률 2.72%","metrics":[{"name":"배당수익률","value":2.72,"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":"2026-10-23T23:16:41.982548+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"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":"Real Estate","issuer":"Schwab ETFs","category":"Real Estate","expense_ratio":0.07,"aum":9982081000.0,"aum_display":"$9.98B","dividend_yield":2.78,"tracking_error":null,"holdings":[{"ticker":"WELL","name":"Welltower Inc","weight":9.6},{"ticker":"PLD","name":"Prologis Inc","weight":8.94},{"ticker":"EQIX","name":"Equinix Inc","weight":4.88},{"ticker":"SPG","name":"Simon Property Group Inc","weight":4.46},{"ticker":"DLR","name":"Digital Realty Trust Inc","weight":4.34},{"ticker":"AMT","name":"American Tower Corp","weight":4.34},{"ticker":"O","name":"Realty Income Corp","weight":3.99},{"ticker":"PSA","name":"Public Storage","weight":3.39},{"ticker":"VTR","name":"Ventas Inc","weight":2.84},{"ticker":"CCI","name":"Crown Castle Inc","weight":2.82}],"holdings_count":10,"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":22.79,"change_pct":0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":41.04},{"date":"2016-10-25","close":40.94},{"date":"2016-10-26","close":40.45},{"date":"2016-10-27","close":39.43},{"date":"2016-10-28","close":39.55},{"date":"2016-10-31","close":40.25},{"date":"2016-11-01","close":39.38},{"date":"2016-11-02","close":38.85},{"date":"2016-11-03","close":38.61},{"date":"2016-11-04","close":38.89},{"date":"2016-11-07","close":39.5},{"date":"2016-11-08","close":39.71},{"date":"2016-11-09","close":39.14},{"date":"2016-11-10","close":38.64},{"date":"2016-11-11","close":38.88},{"date":"2016-11-14","close":39.82},{"date":"2016-11-15","close":39.41},{"date":"2016-11-16","close":39.28},{"date":"2016-11-17","close":38.89},{"date":"2016-11-18","close":38.93},{"date":"2016-11-21","close":38.79},{"date":"2016-11-22","close":39.4},{"date":"2016-11-23","close":39.28},{"date":"2016-11-25","close":39.46},{"date":"2016-11-28","close":39.71},{"date":"2016-11-29","close":40.05},{"date":"2016-11-30","close":39.7},{"date":"2016-12-01","close":39.13},{"date":"2016-12-02","close":39.5},{"date":"2016-12-05","close":39.81},{"date":"2016-12-06","close":40.1},{"date":"2016-12-07","close":40.87},{"date":"2016-12-08","close":41.12},{"date":"2016-12-09","close":41.04},{"date":"2016-12-12","close":41.29},{"date":"2016-12-13","close":41.3},{"date":"2016-12-14","close":40.45},{"date":"2016-12-15","close":40.24},{"date":"2016-12-16","close":40.88},{"date":"2016-12-19","close":40.75},{"date":"2016-12-20","close":40.84},{"date":"2016-12-21","close":40.22},{"date":"2016-12-22","close":40.14},{"date":"2016-12-23","close":40.2},{"date":"2016-12-27","close":40.28},{"date":"2016-12-28","close":40.04},{"date":"2016-12-29","close":40.49},{"date":"2016-12-30","close":41.04},{"date":"2017-01-03","close":41.14},{"date":"2017-01-04","close":41.73},{"date":"2017-01-05","close":41.81},{"date":"2017-01-06","close":41.86},{"date":"2017-01-09","close":41.47},{"date":"2017-01-10","close":41.04},{"date":"2017-01-11","close":40.73},{"date":"2017-01-12","close":40.9},{"date":"2017-01-13","close":40.81},{"date":"2017-01-17","close":41.14},{"date":"2017-01-18","close":41.24},{"date":"2017-01-19","close":40.81},{"date":"2017-01-20","close":41.12},{"date":"2017-01-23","close":41.41},{"date":"2017-01-24","close":41.39},{"date":"2017-01-25","close":41.11},{"date":"2017-01-26","close":41.02},{"date":"2017-01-27","close":40.59},{"date":"2017-01-30","close":40.33},{"date":"2017-01-31","close":40.66},{"date":"2017-02-01","close":40.14},{"date":"2017-02-02","close":40.59},{"date":"2017-02-03","close":40.82},{"date":"2017-02-06","close":40.75},{"date":"2017-02-07","close":40.53},{"date":"2017-02-08","close":40.9},{"date":"2017-02-09","close":40.99},{"date":"2017-02-10","close":41.29},{"date":"2017-02-13","close":41.3},{"date":"2017-02-14","close":41.11},{"date":"2017-02-15","close":40.93},{"date":"2017-02-16","close":41.21},{"date":"2017-02-17","close":41.32},{"date":"2017-02-21","close":41.87},{"date":"2017-02-22","close":41.71},{"date":"2017-02-23","close":41.94},{"date":"2017-02-24","close":42.08},{"date":"2017-02-27","close":42.33},{"date":"2017-02-28","close":42.06},{"date":"2017-03-01","close":41.93},{"date":"2017-03-02","close":41.74},{"date":"2017-03-03","close":41.55},{"date":"2017-03-06","close":41.38},{"date":"2017-03-07","close":41.18},{"date":"2017-03-08","close":40.54},{"date":"2017-03-09","close":39.84},{"date":"2017-03-10","close":39.66},{"date":"2017-03-13","close":39.71},{"date":"2017-03-14","close":39.7},{"date":"2017-03-15","close":40.55},{"date":"2017-03-16","close":40.48},{"date":"2017-03-17","close":40.65},{"date":"2017-03-20","close":40.4454},{"date":"2017-03-21","close":40.3},{"date":"2017-03-22","close":40.25},{"date":"2017-03-23","close":40.56},{"date":"2017-03-24","close":40.53},{"date":"2017-03-27","close":40.12},{"date":"2017-03-28","close":40.28},{"date":"2017-03-29","close":40.42},{"date":"2017-03-30","close":40.56},{"date":"2017-03-31","close":40.78},{"date":"2017-04-03","close":40.87},{"date":"2017-04-04","close":40.86},{"date":"2017-04-05","close":40.93},{"date":"2017-04-06","close":41.15},{"date":"2017-04-07","close":41.15},{"date":"2017-04-10","close":41.48},{"date":"2017-04-11","close":41.75},{"date":"2017-04-12","close":41.68},{"date":"2017-04-13","close":41.57},{"date":"2017-04-17","close":42.07},{"date":"2017-04-18","close":42.17},{"date":"2017-04-19","close":42.11},{"date":"2017-04-20","close":42.1},{"date":"2017-04-21","close":41.95},{"date":"2017-04-24","close":41.46},{"date":"2017-04-25","close":41.66},{"date":"2017-04-26","close":41.26},{"date":"2017-04-27","close":41.11},{"date":"2017-04-28","close":40.68},{"date":"2017-05-01","close":40.98},{"date":"2017-05-02","close":40.92},{"date":"2017-05-03","close":40.37},{"date":"2017-05-04","close":40.35},{"date":"2017-05-05","close":40.62},{"date":"2017-05-08","close":40.34},{"date":"2017-05-09","close":40.14},{"date":"2017-05-10","close":40.49},{"date":"2017-05-11","close":40.29},{"date":"2017-05-12","close":40.04},{"date":"2017-05-15","close":40.17},{"date":"2017-05-16","close":39.88},{"date":"2017-05-17","close":40.06},{"date":"2017-05-18","close":40.32},{"date":"2017-05-19","close":40.58},{"date":"2017-05-22","close":40.66},{"date":"2017-05-23","close":40.72},{"date":"2017-05-24","close":41.02},{"date":"2017-05-25","close":40.99},{"date":"2017-05-26","close":40.68},{"date":"2017-05-30","close":40.41},{"date":"2017-05-31","close":40.44},{"date":"2017-06-01","close":40.62},{"date":"2017-06-02","close":40.95},{"date":"2017-06-05","close":40.89},{"date":"2017-06-06","close":40.65},{"date":"2017-06-07","close":41.0},{"date":"2017-06-08","close":40.93},{"date":"2017-06-09","close":41.21},{"date":"2017-06-12","close":41.64},{"date":"2017-06-13","close":41.71},{"date":"2017-06-14","close":41.78},{"date":"2017-06-15","close":42.05},{"date":"2017-06-16","close":41.93},{"date":"2017-06-19","close":41.67},{"date":"2017-06-20","close":41.57},{"date":"2017-06-21","close":41.49},{"date":"2017-06-22","close":41.52},{"date":"2017-06-23","close":41.68},{"date":"2017-06-26","close":41.89},{"date":"2017-06-27","close":41.58},{"date":"2017-06-28","close":41.65},{"date":"2017-06-29","close":41.29},{"date":"2017-06-30","close":41.21},{"date":"2017-07-03","close":41.83},{"date":"2017-07-05","close":41.2},{"date":"2017-07-06","close":40.41},{"date":"2017-07-07","close":40.59},{"date":"2017-07-10","close":40.18},{"date":"2017-07-11","close":40.12},{"date":"2017-07-12","close":40.57},{"date":"2017-07-13","close":40.64},{"date":"2017-07-14","close":41.03},{"date":"2017-07-17","close":41.39},{"date":"2017-07-18","close":41.33},{"date":"2017-07-19","close":41.6},{"date":"2017-07-20","close":41.39},{"date":"2017-07-21","close":41.36},{"date":"2017-07-24","close":41.28},{"date":"2017-07-25","close":41.35},{"date":"2017-07-26","close":41.64},{"date":"2017-07-27","close":41.72},{"date":"2017-07-28","close":41.6},{"date":"2017-07-31","close":41.56},{"date":"2017-08-01","close":41.78},{"date":"2017-08-02","close":41.4},{"date":"2017-08-03","close":41.27},{"date":"2017-08-04","close":41.44},{"date":"2017-08-07","close":41.46},{"date":"2017-08-08","close":41.25},{"date":"2017-08-09","close":41.11},{"date":"2017-08-10","close":40.83},{"date":"2017-08-11","close":40.55},{"date":"2017-08-14","close":41.22},{"date":"2017-08-15","close":41.06},{"date":"2017-08-16","close":41.16},{"date":"2017-08-17","close":40.9},{"date":"2017-08-18","close":40.48},{"date":"2017-08-21","close":40.86},{"date":"2017-08-22","close":40.77},{"date":"2017-08-23","close":41.17},{"date":"2017-08-24","close":41.04},{"date":"2017-08-25","close":41.22},{"date":"2017-08-28","close":40.88},{"date":"2017-08-29","close":40.82},{"date":"2017-08-30","close":41.06},{"date":"2017-08-31","close":41.24},{"date":"2017-09-01","close":41.41},{"date":"2017-09-05","close":41.27},{"date":"2017-09-06","close":41.41},{"date":"2017-09-07","close":41.7},{"date":"2017-09-08","close":41.75},{"date":"2017-09-11","close":42.09},{"date":"2017-09-12","close":41.6},{"date":"2017-09-13","close":41.55},{"date":"2017-09-14","close":41.98},{"date":"2017-09-15","close":42.03},{"date":"2017-09-18","close":41.57},{"date":"2017-09-19","close":41.25},{"date":"2017-09-20","close":41.18},{"date":"2017-09-21","close":41.11},{"date":"2017-09-22","close":40.82},{"date":"2017-09-25","close":41.12},{"date":"2017-09-26","close":41.18},{"date":"2017-09-27","close":40.77},{"date":"2017-09-28","close":41.05},{"date":"2017-09-29","close":41.13},{"date":"2017-10-02","close":40.99},{"date":"2017-10-03","close":40.98},{"date":"2017-10-04","close":41.24},{"date":"2017-10-05","close":41.42},{"date":"2017-10-06","close":41.27},{"date":"2017-10-09","close":41.37},{"date":"2017-10-10","close":41.5},{"date":"2017-10-11","close":41.62},{"date":"2017-10-12","close":41.87},{"date":"2017-10-13","close":42.01},{"date":"2017-10-16","close":41.78},{"date":"2017-10-17","close":41.82},{"date":"2017-10-18","close":41.73},{"date":"2017-10-19","close":41.58},{"date":"2017-10-20","close":41.35},{"date":"2017-10-23","close":41.26},{"date":"2017-10-24","close":40.98},{"date":"2017-10-25","close":40.88},{"date":"2017-10-26","close":40.59},{"date":"2017-10-27","close":40.72},{"date":"2017-10-30","close":40.65},{"date":"2017-10-31","close":40.66},{"date":"2017-11-01","close":40.9},{"date":"2017-11-02","close":41.16},{"date":"2017-11-03","close":41.02},{"date":"2017-11-06","close":41.29},{"date":"2017-11-07","close":41.69},{"date":"2017-11-08","close":41.88},{"date":"2017-11-09","close":41.98},{"date":"2017-11-10","close":42.07},{"date":"2017-11-13","close":42.28},{"date":"2017-11-14","close":42.22},{"date":"2017-11-15","close":41.83},{"date":"2017-11-16","close":42.18},{"date":"2017-11-17","close":41.99},{"date":"2017-11-20","close":41.87},{"date":"2017-11-21","close":42.15},{"date":"2017-11-22","close":42.05},{"date":"2017-11-24","close":42.11},{"date":"2017-11-27","close":41.89},{"date":"2017-11-28","close":41.69},{"date":"2017-11-29","close":41.82},{"date":"2017-11-30","close":41.92},{"date":"2017-12-01","close":42.02},{"date":"2017-12-04","close":41.9},{"date":"2017-12-05","close":41.53},{"date":"2017-12-06","close":41.48},{"date":"2017-12-07","close":41.55},{"date":"2017-12-08","close":41.8},{"date":"2017-12-11","close":41.79},{"date":"2017-12-12","close":42.1},{"date":"2017-12-13","close":42.1},{"date":"2017-12-14","close":42.06},{"date":"2017-12-15","close":42.37},{"date":"2017-12-18","close":42.3},{"date":"2017-12-19","close":41.4},{"date":"2017-12-20","close":40.92},{"date":"2017-12-21","close":40.76},{"date":"2017-12-22","close":41.02},{"date":"2017-12-26","close":41.25},{"date":"2017-12-27","close":41.35},{"date":"2017-12-28","close":41.63},{"date":"2017-12-29","close":41.62},{"date":"2018-01-02","close":16.2691},{"date":"2018-01-03","close":16.2338},{"date":"2018-01-04","close":15.9164},{"date":"2018-01-05","close":15.936},{"date":"2018-01-08","close":16.0065},{"date":"2018-01-09","close":15.7989},{"date":"2018-01-10","close":15.6343},{"date":"2018-01-11","close":15.5912},{"date":"2018-01-12","close":15.4776},{"date":"2018-01-16","close":15.4776},{"date":"2018-01-17","close":15.599},{"date":"2018-01-18","close":15.4188},{"date":"2018-01-19","close":15.4932},{"date":"2018-01-22","close":15.6421},{"date":"2018-01-23","close":15.8655},{"date":"2018-01-24","close":15.7832},{"date":"2018-01-25","close":15.7401},{"date":"2018-01-26","close":15.697},{"date":"2018-01-29","close":15.5246},{"date":"2018-01-30","close":15.3874},{"date":"2018-01-31","close":15.6578},{"date":"2018-02-01","close":15.3051},{"date":"2018-02-02","close":15.1954},{"date":"2018-02-05","close":14.7135},{"date":"2018-02-06","close":14.7291},{"date":"2018-02-07","close":14.6704},{"date":"2018-02-08","close":14.2393},{"date":"2018-02-09","close":14.639},{"date":"2018-02-12","close":14.639},{"date":"2018-02-13","close":14.7252},{"date":"2018-02-14","close":14.6233},{"date":"2018-02-15","close":14.8193},{"date":"2018-02-16","close":14.9015},{"date":"2018-02-20","close":14.7252},{"date":"2018-02-21","close":14.4392},{"date":"2018-02-22","close":14.5959},{"date":"2018-02-23","close":14.8349},{"date":"2018-02-26","close":14.882},{"date":"2018-02-27","close":14.5136},{"date":"2018-02-28","close":14.5332},{"date":"2018-03-01","close":14.5724},{"date":"2018-03-02","close":14.5724},{"date":"2018-03-05","close":14.7291},{"date":"2018-03-06","close":14.7879},{"date":"2018-03-07","close":14.878},{"date":"2018-03-08","close":14.9094},{"date":"2018-03-09","close":14.9956},{"date":"2018-03-12","close":15.0465},{"date":"2018-03-13","close":15.0387},{"date":"2018-03-14","close":15.0504},{"date":"2018-03-15","close":15.0348},{"date":"2018-03-16","close":15.1603},{"date":"2018-03-19","close":15.034},{"date":"2018-03-20","close":14.9748},{"date":"2018-03-21","close":14.8801},{"date":"2018-03-22","close":14.7499},{"date":"2018-03-23","close":14.4855},{"date":"2018-03-26","close":14.6552},{"date":"2018-03-27","close":14.7065},{"date":"2018-03-28","close":15.1129},{"date":"2018-03-29","close":15.0932},{"date":"2018-04-02","close":14.884},{"date":"2018-04-03","close":15.0498},{"date":"2018-04-04","close":15.2155},{"date":"2018-04-05","close":15.1563},{"date":"2018-04-06","close":15.0498},{"date":"2018-04-09","close":14.9906},{"date":"2018-04-10","close":15.0261},{"date":"2018-04-11","close":15.034},{"date":"2018-04-12","close":14.8801},{"date":"2018-04-13","close":14.9787},{"date":"2018-04-16","close":15.0537},{"date":"2018-04-17","close":15.2313},{"date":"2018-04-18","close":15.1918},{"date":"2018-04-19","close":14.9669},{"date":"2018-04-20","close":14.8248},{"date":"2018-04-23","close":14.8012},{"date":"2018-04-24","close":14.8446},{"date":"2018-04-25","close":14.8327},{"date":"2018-04-26","close":15.0419},{"date":"2018-04-27","close":15.3733},{"date":"2018-04-30","close":15.3142},{"date":"2018-05-01","close":15.4759},{"date":"2018-05-02","close":15.3812},{"date":"2018-05-03","close":15.4128},{"date":"2018-05-04","close":15.5706},{"date":"2018-05-07","close":15.6969},{"date":"2018-05-08","close":15.6101},{"date":"2018-05-09","close":15.7285},{"date":"2018-05-10","close":15.835},{"date":"2018-05-11","close":15.7798},{"date":"2018-05-14","close":15.6377},{"date":"2018-05-15","close":15.3497},{"date":"2018-05-16","close":15.2826},{"date":"2018-05-17","close":15.2076},{"date":"2018-05-18","close":15.2234},{"date":"2018-05-21","close":15.4167},{"date":"2018-05-22","close":15.472},{"date":"2018-05-23","close":15.6456},{"date":"2018-05-24","close":15.614},{"date":"2018-05-25","close":15.6693},{"date":"2018-05-29","close":15.7245},{"date":"2018-05-30","close":15.9771},{"date":"2018-05-31","close":15.9179},{"date":"2018-06-01","close":16.0086},{"date":"2018-06-04","close":16.1704},{"date":"2018-06-05","close":16.127},{"date":"2018-06-06","close":16.1665},{"date":"2018-06-07","close":16.1744},{"date":"2018-06-08","close":16.2296},{"date":"2018-06-11","close":16.1823},{"date":"2018-06-12","close":16.2533},{"date":"2018-06-13","close":15.9652},{"date":"2018-06-14","close":16.1191},{"date":"2018-06-15","close":16.0875},{"date":"2018-06-18","close":16.0875},{"date":"2018-06-19","close":16.0599},{"date":"2018-06-20","close":16.2533},{"date":"2018-06-21","close":16.3638},{"date":"2018-06-22","close":16.494},{"date":"2018-06-25","close":16.4506},{"date":"2018-06-26","close":16.4689},{"date":"2018-06-27","close":16.4132},{"date":"2018-06-28","close":16.5722},{"date":"2018-06-29","close":16.608},{"date":"2018-07-02","close":16.4768},{"date":"2018-07-03","close":16.6279},{"date":"2018-07-05","close":16.8067},{"date":"2018-07-06","close":16.8624},{"date":"2018-07-09","close":16.7511},{"date":"2018-07-10","close":16.7789},{"date":"2018-07-11","close":16.7233},{"date":"2018-07-12","close":16.763},{"date":"2018-07-13","close":16.7153},{"date":"2018-07-16","close":16.6318},{"date":"2018-07-17","close":16.4609},{"date":"2018-07-18","close":16.4291},{"date":"2018-07-19","close":16.6358},{"date":"2018-07-20","close":16.4728},{"date":"2018-07-23","close":16.4689},{"date":"2018-07-24","close":16.3655},{"date":"2018-07-25","close":16.4967},{"date":"2018-07-26","close":16.5364},{"date":"2018-07-27","close":16.3258},{"date":"2018-07-30","close":16.3735},{"date":"2018-07-31","close":16.6915},{"date":"2018-08-01","close":16.7869},{"date":"2018-08-02","close":16.7193},{"date":"2018-08-03","close":16.8982},{"date":"2018-08-06","close":16.8902},{"date":"2018-08-07","close":16.8505},{"date":"2018-08-08","close":16.771},{"date":"2018-08-09","close":16.767},{"date":"2018-08-10","close":16.6318},{"date":"2018-08-13","close":16.612},{"date":"2018-08-14","close":16.7113},{"date":"2018-08-15","close":16.8584},{"date":"2018-08-16","close":16.9976},{"date":"2018-08-17","close":17.1764},{"date":"2018-08-20","close":17.1764},{"date":"2018-08-21","close":17.0572},{"date":"2018-08-22","close":16.9578},{"date":"2018-08-23","close":16.9339},{"date":"2018-08-24","close":17.0452},{"date":"2018-08-27","close":16.9936},{"date":"2018-08-28","close":17.2043},{"date":"2018-08-29","close":17.1923},{"date":"2018-08-30","close":17.1367},{"date":"2018-08-31","close":17.1963},{"date":"2018-09-04","close":16.9936},{"date":"2018-09-05","close":17.1208},{"date":"2018-09-06","close":17.1725},{"date":"2018-09-07","close":16.9777},{"date":"2018-09-10","close":17.0691},{"date":"2018-09-11","close":17.0731},{"date":"2018-09-12","close":17.0492},{"date":"2018-09-13","close":17.1248},{"date":"2018-09-14","close":16.9816},{"date":"2018-09-17","close":17.0771},{"date":"2018-09-18","close":16.9816},{"date":"2018-09-19","close":16.767},{"date":"2018-09-20","close":16.9061},{"date":"2018-09-21","close":16.9379},{"date":"2018-09-24","close":16.5921},{"date":"2018-09-25","close":16.6193},{"date":"2018-09-26","close":16.411},{"date":"2018-09-27","close":16.4551},{"date":"2018-09-28","close":16.7195},{"date":"2018-10-01","close":16.5632},{"date":"2018-10-02","close":16.5152},{"date":"2018-10-03","close":16.3549},{"date":"2018-10-04","close":16.2027},{"date":"2018-10-05","close":16.2107},{"date":"2018-10-08","close":16.4551},{"date":"2018-10-09","close":16.4911},{"date":"2018-10-10","close":16.2788},{"date":"2018-10-11","close":15.806},{"date":"2018-10-12","close":15.7699},{"date":"2018-10-15","close":15.8581},{"date":"2018-10-16","close":16.1506},{"date":"2018-10-17","close":16.0945},{"date":"2018-10-18","close":16.0704},{"date":"2018-10-19","close":16.1866},{"date":"2018-10-22","close":15.9302},{"date":"2018-10-23","close":16.0183},{"date":"2018-10-24","close":16.1666},{"date":"2018-10-25","close":16.423},{"date":"2018-10-26","close":16.1145},{"date":"2018-10-29","close":16.3549},{"date":"2018-10-30","close":16.5112},{"date":"2018-10-31","close":16.2788},{"date":"2018-11-01","close":16.3349},{"date":"2018-11-02","close":16.1466},{"date":"2018-11-05","close":16.411},{"date":"2018-11-06","close":16.4951},{"date":"2018-11-07","close":16.7035},{"date":"2018-11-08","close":16.7596},{"date":"2018-11-09","close":16.7716},{"date":"2018-11-12","close":16.7876},{"date":"2018-11-13","close":16.8157},{"date":"2018-11-14","close":16.7636},{"date":"2018-11-15","close":16.6193},{"date":"2018-11-16","close":16.7876},{"date":"2018-11-19","close":16.8317},{"date":"2018-11-20","close":16.7075},{"date":"2018-11-21","close":16.7075},{"date":"2018-11-23","close":16.6594},{"date":"2018-11-26","close":16.6794},{"date":"2018-11-27","close":16.7435},{"date":"2018-11-28","close":16.8958},{"date":"2018-11-29","close":16.8918},{"date":"2018-11-30","close":17.0641},{"date":"2018-12-03","close":17.1803},{"date":"2018-12-04","close":16.9118},{"date":"2018-12-06","close":17.3325},{"date":"2018-12-07","close":17.1362},{"date":"2018-12-10","close":16.9959},{"date":"2018-12-11","close":16.9799},{"date":"2018-12-12","close":16.639},{"date":"2018-12-13","close":16.7282},{"date":"2018-12-14","close":16.716},{"date":"2018-12-17","close":16.0876},{"date":"2018-12-18","close":16.2376},{"date":"2018-12-19","close":16.0308},{"date":"2018-12-20","close":15.8038},{"date":"2018-12-21","close":15.6416},{"date":"2018-12-24","close":15.0172},{"date":"2018-12-26","close":15.5119},{"date":"2018-12-27","close":15.5321},{"date":"2018-12-28","close":15.5605},{"date":"2018-12-31","close":15.6173},{"date":"2019-01-02","close":15.2036},{"date":"2019-01-03","close":15.2929},{"date":"2019-01-04","close":15.4672},{"date":"2019-01-07","close":15.6213},{"date":"2019-01-08","close":15.9782},{"date":"2019-01-09","close":15.9701},{"date":"2019-01-10","close":16.1932},{"date":"2019-01-11","close":16.2297},{"date":"2019-01-14","close":16.1648},{"date":"2019-01-15","close":16.331},{"date":"2019-01-16","close":16.4527},{"date":"2019-01-17","close":16.5419},{"date":"2019-01-18","close":16.5987},{"date":"2019-01-22","close":16.55},{"date":"2019-01-23","close":16.5541},{"date":"2019-01-24","close":16.5784},{"date":"2019-01-25","close":16.7974},{"date":"2019-01-28","close":16.9718},{"date":"2019-01-29","close":17.1218},{"date":"2019-01-30","close":17.2678},{"date":"2019-01-31","close":17.3814},{"date":"2019-02-01","close":17.2759},{"date":"2019-02-04","close":17.4341},{"date":"2019-02-05","close":17.5112},{"date":"2019-02-06","close":17.4422},{"date":"2019-02-07","close":17.6125},{"date":"2019-02-08","close":17.6125},{"date":"2019-02-11","close":17.6531},{"date":"2019-02-12","close":17.5071},{"date":"2019-02-13","close":17.6369},{"date":"2019-02-14","close":17.6328},{"date":"2019-02-15","close":17.7342},{"date":"2019-02-19","close":17.7504},{"date":"2019-02-20","close":17.6166},{"date":"2019-02-21","close":17.6612},{"date":"2019-02-22","close":17.7707},{"date":"2019-02-25","close":17.6531},{"date":"2019-02-26","close":17.6085},{"date":"2019-02-27","close":17.5233},{"date":"2019-02-28","close":17.5679},{"date":"2019-03-01","close":17.4544},{"date":"2019-03-04","close":17.5436},{"date":"2019-03-05","close":17.6044},{"date":"2019-03-06","close":17.5274},{"date":"2019-03-07","close":17.4665},{"date":"2019-03-08","close":17.4665},{"date":"2019-03-11","close":17.7058},{"date":"2019-03-12","close":17.8072},{"date":"2019-03-13","close":17.8761},{"date":"2019-03-14","close":17.9045},{"date":"2019-03-15","close":17.8072},{"date":"2019-03-18","close":17.6653},{"date":"2019-03-19","close":17.5923},{"date":"2019-03-20","close":17.6415},{"date":"2019-03-21","close":17.9424},{"date":"2019-03-22","close":17.8489},{"date":"2019-03-25","close":17.8529},{"date":"2019-03-26","close":18.0441},{"date":"2019-03-27","close":17.979},{"date":"2019-03-28","close":18.1457},{"date":"2019-03-29","close":18.0685},{"date":"2019-04-01","close":18.0929},{"date":"2019-04-02","close":18.223},{"date":"2019-04-03","close":18.2027},{"date":"2019-04-04","close":18.1783},{"date":"2019-04-05","close":18.2677},{"date":"2019-04-08","close":18.1498},{"date":"2019-04-09","close":18.0359},{"date":"2019-04-10","close":18.2352},{"date":"2019-04-11","close":18.2027},{"date":"2019-04-12","close":18.3043},{"date":"2019-04-15","close":18.1905},{"date":"2019-04-16","close":17.7594},{"date":"2019-04-17","close":17.5927},{"date":"2019-04-18","close":17.7675},{"date":"2019-04-22","close":17.5113},{"date":"2019-04-23","close":17.7472},{"date":"2019-04-24","close":17.9099},{"date":"2019-04-25","close":17.9261},{"date":"2019-04-26","close":18.0603},{"date":"2019-04-29","close":17.8529},{"date":"2019-04-30","close":18.0319},{"date":"2019-05-01","close":18.1132},{"date":"2019-05-02","close":18.1091},{"date":"2019-05-03","close":18.2474},{"date":"2019-05-06","close":18.2027},{"date":"2019-05-07","close":17.8611},{"date":"2019-05-08","close":17.796},{"date":"2019-05-09","close":17.8733},{"date":"2019-05-10","close":18.0685},{"date":"2019-05-13","close":18.0563},{"date":"2019-05-14","close":18.1051},{"date":"2019-05-15","close":18.2108},{"date":"2019-05-16","close":18.3165},{"date":"2019-05-17","close":18.2921},{"date":"2019-05-20","close":18.0563},{"date":"2019-05-21","close":18.2393},{"date":"2019-05-22","close":18.2433},{"date":"2019-05-23","close":18.2474},{"date":"2019-05-24","close":18.3125},{"date":"2019-05-28","close":18.101},{"date":"2019-05-29","close":17.8448},{"date":"2019-05-30","close":17.8855},{"date":"2019-05-31","close":17.9546},{"date":"2019-06-03","close":17.9831},{"date":"2019-06-04","close":17.9058},{"date":"2019-06-05","close":18.2962},{"date":"2019-06-06","close":18.3287},{"date":"2019-06-07","close":18.3735},{"date":"2019-06-10","close":18.3247},{"date":"2019-06-11","close":18.3532},{"date":"2019-06-12","close":18.3775},{"date":"2019-06-13","close":18.5239},{"date":"2019-06-14","close":18.4955},{"date":"2019-06-17","close":18.711},{"date":"2019-06-18","close":18.646},{"date":"2019-06-19","close":18.7273},{"date":"2019-06-20","close":18.833},{"date":"2019-06-21","close":18.5809},{"date":"2019-06-24","close":18.4426},{"date":"2019-06-25","close":18.2596},{"date":"2019-06-26","close":17.895},{"date":"2019-06-27","close":18.0875},{"date":"2019-06-28","close":18.2064},{"date":"2019-07-01","close":18.1695},{"date":"2019-07-02","close":18.4931},{"date":"2019-07-03","close":18.7021},{"date":"2019-07-05","close":18.6488},{"date":"2019-07-08","close":18.7471},{"date":"2019-07-09","close":18.825},{"date":"2019-07-10","close":18.9192},{"date":"2019-07-11","close":18.6775},{"date":"2019-07-12","close":18.657},{"date":"2019-07-15","close":18.6447},{"date":"2019-07-16","close":18.6365},{"date":"2019-07-17","close":18.5751},{"date":"2019-07-18","close":18.5915},{"date":"2019-07-19","close":18.2596},{"date":"2019-07-22","close":18.1982},{"date":"2019-07-23","close":18.4317},{"date":"2019-07-24","close":18.4644},{"date":"2019-07-25","close":18.3661},{"date":"2019-07-26","close":18.4276},{"date":"2019-07-29","close":18.5423},{"date":"2019-07-30","close":18.6119},{"date":"2019-07-31","close":18.4972},{"date":"2019-08-01","close":18.4153},{"date":"2019-08-02","close":18.5177},{"date":"2019-08-05","close":18.1326},{"date":"2019-08-06","close":18.2965},{"date":"2019-08-07","close":18.4644},{"date":"2019-08-08","close":18.7348},{"date":"2019-08-09","close":18.7267},{"date":"2019-08-12","close":18.657},{"date":"2019-08-13","close":18.7021},{"date":"2019-08-14","close":18.4276},{"date":"2019-08-15","close":18.5997},{"date":"2019-08-16","close":18.7799},{"date":"2019-08-19","close":18.9192},{"date":"2019-08-20","close":18.7389},{"date":"2019-08-21","close":18.8086},{"date":"2019-08-22","close":18.911},{"date":"2019-08-23","close":18.5997},{"date":"2019-08-26","close":18.7308},{"date":"2019-08-27","close":18.6611},{"date":"2019-08-28","close":18.7226},{"date":"2019-08-29","close":18.8987},{"date":"2019-08-30","close":18.9151},{"date":"2019-09-03","close":19.0708},{"date":"2019-09-04","close":19.2142},{"date":"2019-09-05","close":19.1281},{"date":"2019-09-06","close":19.2019},{"date":"2019-09-09","close":19.2429},{"date":"2019-09-10","close":19.1281},{"date":"2019-09-11","close":19.1609},{"date":"2019-09-12","close":19.1691},{"date":"2019-09-13","close":18.9888},{"date":"2019-09-16","close":19.1527},{"date":"2019-09-17","close":19.3043},{"date":"2019-09-18","close":19.2388},{"date":"2019-09-19","close":19.2347},{"date":"2019-09-20","close":19.2101},{"date":"2019-09-23","close":19.2306},{"date":"2019-09-24","close":19.2224},{"date":"2019-09-25","close":19.2838},{"date":"2019-09-26","close":19.4694},{"date":"2019-09-27","close":19.4364},{"date":"2019-09-30","close":19.4529},{"date":"2019-10-01","close":19.2549},{"date":"2019-10-02","close":19.1931},{"date":"2019-10-03","close":19.3663},{"date":"2019-10-04","close":19.4735},{"date":"2019-10-07","close":19.4447},{"date":"2019-10-08","close":19.3292},{"date":"2019-10-09","close":19.3663},{"date":"2019-10-10","close":19.3869},{"date":"2019-10-11","close":19.3828},{"date":"2019-10-14","close":19.4034},{"date":"2019-10-15","close":19.457},{"date":"2019-10-16","close":19.4818},{"date":"2019-10-17","close":19.5106},{"date":"2019-10-18","close":19.622},{"date":"2019-10-21","close":19.8117},{"date":"2019-10-22","close":19.7828},{"date":"2019-10-23","close":19.8323},{"date":"2019-10-24","close":19.8488},{"date":"2019-10-25","close":19.6096},{"date":"2019-10-28","close":19.5148},{"date":"2019-10-29","close":19.5519},{"date":"2019-10-30","close":19.6797},{"date":"2019-10-31","close":19.6632},{"date":"2019-11-01","close":19.655},{"date":"2019-11-04","close":19.5766},{"date":"2019-11-05","close":19.2879},{"date":"2019-11-06","close":19.3374},{"date":"2019-11-07","close":19.123},{"date":"2019-11-08","close":19.0529},{"date":"2019-11-11","close":19.057},{"date":"2019-11-12","close":18.8838},{"date":"2019-11-13","close":19.0529},{"date":"2019-11-14","close":19.2096},{"date":"2019-11-15","close":19.2962},{"date":"2019-11-18","close":19.3869},{"date":"2019-11-19","close":19.4158},{"date":"2019-11-20","close":19.3333},{"date":"2019-11-21","close":19.0529},{"date":"2019-11-22","close":19.0323},{"date":"2019-11-25","close":19.1312},{"date":"2019-11-26","close":19.3663},{"date":"2019-11-27","close":19.4694},{"date":"2019-11-29","close":19.3704},{"date":"2019-12-02","close":19.1024},{"date":"2019-12-03","close":19.2096},{"date":"2019-12-04","close":19.2549},{"date":"2019-12-05","close":19.2756},{"date":"2019-12-06","close":19.2962},{"date":"2019-12-09","close":19.3374},{"date":"2019-12-10","close":19.2302},{"date":"2019-12-11","close":18.958},{"date":"2019-12-12","close":18.6645},{"date":"2019-12-13","close":18.6395},{"date":"2019-12-16","close":18.7397},{"date":"2019-12-17","close":18.5644},{"date":"2019-12-18","close":18.7272},{"date":"2019-12-19","close":18.8315},{"date":"2019-12-20","close":18.9234},{"date":"2019-12-23","close":18.819},{"date":"2019-12-24","close":18.8608},{"date":"2019-12-26","close":18.9609},{"date":"2019-12-27","close":19.0236},{"date":"2019-12-30","close":19.0486},{"date":"2019-12-31","close":19.1864},{"date":"2020-01-02","close":18.8941},{"date":"2020-01-03","close":19.0778},{"date":"2020-01-06","close":19.0695},{"date":"2020-01-07","close":18.8775},{"date":"2020-01-08","close":18.9234},{"date":"2020-01-09","close":18.8858},{"date":"2020-01-10","close":19.0152},{"date":"2020-01-13","close":19.2323},{"date":"2020-01-14","close":19.1655},{"date":"2020-01-15","close":19.3116},{"date":"2020-01-16","close":19.5203},{"date":"2020-01-17","close":19.5621},{"date":"2020-01-21","close":19.7416},{"date":"2020-01-22","close":19.5871},{"date":"2020-01-23","close":19.7458},{"date":"2020-01-24","close":19.6873},{"date":"2020-01-27","close":19.5579},{"date":"2020-01-28","close":19.5788},{"date":"2020-01-29","close":19.5454},{"date":"2020-01-30","close":19.512},{"date":"2020-01-31","close":19.2615},{"date":"2020-02-03","close":19.2907},{"date":"2020-02-04","close":19.5078},{"date":"2020-02-05","close":19.5162},{"date":"2020-02-06","close":19.6164},{"date":"2020-02-07","close":19.583},{"date":"2020-02-10","close":19.7875},{"date":"2020-02-11","close":19.8042},{"date":"2020-02-12","close":19.8835},{"date":"2020-02-13","close":20.0004},{"date":"2020-02-14","close":20.2175},{"date":"2020-02-18","close":20.2509},{"date":"2020-02-19","close":19.9294},{"date":"2020-02-20","close":20.1883},{"date":"2020-02-21","close":20.2592},{"date":"2020-02-24","close":19.9712},{"date":"2020-02-25","close":19.3367},{"date":"2020-02-26","close":19.0987},{"date":"2020-02-27","close":18.1093},{"date":"2020-02-28","close":17.6919},{"date":"2020-03-02","close":18.3306},{"date":"2020-03-03","close":18.2513},{"date":"2020-03-04","close":18.9234},{"date":"2020-03-05","close":18.4642},{"date":"2020-03-06","close":18.1594},{"date":"2020-03-09","close":16.7275},{"date":"2020-03-10","close":17.383},{"date":"2020-03-11","close":16.1807},{"date":"2020-03-12","close":14.5693},{"date":"2020-03-13","close":15.7757},{"date":"2020-03-16","close":12.9078},{"date":"2020-03-17","close":13.5924},{"date":"2020-03-18","close":12.1939},{"date":"2020-03-19","close":12.2733},{"date":"2020-03-20","close":11.6972},{"date":"2020-03-23","close":11.3006},{"date":"2020-03-24","close":12.1939},{"date":"2020-03-25","close":12.8465},{"date":"2020-03-26","close":13.6345},{"date":"2020-03-27","close":13.8441},{"date":"2020-03-30","close":13.9447},{"date":"2020-03-31","close":13.7225},{"date":"2020-04-01","close":12.7543},{"date":"2020-04-02","close":12.5573},{"date":"2020-04-03","close":12.3813},{"date":"2020-04-06","close":13.4543},{"date":"2020-04-07","close":13.71},{"date":"2020-04-08","close":14.5063},{"date":"2020-04-09","close":15.3865},{"date":"2020-04-13","close":14.7285},{"date":"2020-04-14","close":15.1099},{"date":"2020-04-15","close":14.4728},{"date":"2020-04-16","close":14.1626},{"date":"2020-04-17","close":14.6656},{"date":"2020-04-20","close":14.0369},{"date":"2020-04-21","close":13.8106},{"date":"2020-04-22","close":13.9531},{"date":"2020-04-23","close":13.8189},{"date":"2020-04-24","close":13.907},{"date":"2020-04-27","close":14.456},{"date":"2020-04-28","close":14.7075},{"date":"2020-04-29","close":15.0554},{"date":"2020-04-30","close":14.783},{"date":"2020-05-01","close":14.2758},{"date":"2020-05-04","close":14.1668},{"date":"2020-05-05","close":14.192},{"date":"2020-05-06","close":13.8567},{"date":"2020-05-07","close":14.104},{"date":"2020-05-08","close":14.477},{"date":"2020-05-11","close":14.1668},{"date":"2020-05-12","close":13.4082},{"date":"2020-05-13","close":13.0393},{"date":"2020-05-14","close":13.1525},{"date":"2020-05-15","close":13.0855},{"date":"2020-05-18","close":13.9908},{"date":"2020-05-19","close":13.8064},{"date":"2020-05-20","close":13.9698},{"date":"2020-05-21","close":13.9698},{"date":"2020-05-22","close":14.0117},{"date":"2020-05-26","close":14.7033},{"date":"2020-05-27","close":14.9506},{"date":"2020-05-28","close":14.9841},{"date":"2020-05-29","close":14.7285},{"date":"2020-06-01","close":15.068},{"date":"2020-06-02","close":15.2692},{"date":"2020-06-03","close":15.8601},{"date":"2020-06-04","close":15.7931},{"date":"2020-06-05","close":16.5559},{"date":"2020-06-08","close":17.0589},{"date":"2020-06-09","close":16.6439},{"date":"2020-06-10","close":16.0613},{"date":"2020-06-11","close":15.0135},{"date":"2020-06-12","close":15.5709},{"date":"2020-06-15","close":15.6464},{"date":"2020-06-16","close":16.032},{"date":"2020-06-17","close":15.6757},{"date":"2020-06-18","close":15.5164},{"date":"2020-06-19","close":15.0344},{"date":"2020-06-22","close":15.0051},{"date":"2020-06-23","close":14.9213},{"date":"2020-06-24","close":14.5298},{"date":"2020-06-25","close":14.6943},{"date":"2020-06-26","close":14.4243},{"date":"2020-06-29","close":14.6774},{"date":"2020-06-30","close":14.8588},{"date":"2020-07-01","close":15.2132},{"date":"2020-07-02","close":15.1457},{"date":"2020-07-06","close":15.1541},{"date":"2020-07-07","close":14.8504},{"date":"2020-07-08","close":14.8082},{"date":"2020-07-09","close":14.7238},{"date":"2020-07-10","close":14.7829},{"date":"2020-07-13","close":14.6226},{"date":"2020-07-14","close":14.7365},{"date":"2020-07-15","close":14.8841},{"date":"2020-07-16","close":14.6985},{"date":"2020-07-17","close":14.8841},{"date":"2020-07-20","close":14.6985},{"date":"2020-07-21","close":14.7365},{"date":"2020-07-22","close":14.9727},{"date":"2020-07-23","close":14.901},{"date":"2020-07-24","close":14.7787},{"date":"2020-07-27","close":14.9432},{"date":"2020-07-28","close":15.247},{"date":"2020-07-29","close":15.5339},{"date":"2020-07-30","close":15.4495},{"date":"2020-07-31","close":15.4242},{"date":"2020-08-03","close":15.2048},{"date":"2020-08-04","close":15.4368},{"date":"2020-08-05","close":15.3567},{"date":"2020-08-06","close":15.3946},{"date":"2020-08-07","close":15.6098},{"date":"2020-08-10","close":15.6309},{"date":"2020-08-11","close":15.3778},{"date":"2020-08-12","close":15.5381},{"date":"2020-08-13","close":15.3313},{"date":"2020-08-14","close":15.3567},{"date":"2020-08-17","close":15.5001},{"date":"2020-08-18","close":15.4031},{"date":"2020-08-19","close":15.1204},{"date":"2020-08-20","close":15.2765},{"date":"2020-08-21","close":15.2807},{"date":"2020-08-24","close":15.3862},{"date":"2020-08-25","close":15.4326},{"date":"2020-08-26","close":15.2681},{"date":"2020-08-27","close":15.5254},{"date":"2020-08-28","close":15.6182},{"date":"2020-08-31","close":15.4621},{"date":"2020-09-01","close":15.441},{"date":"2020-09-02","close":15.7575},{"date":"2020-09-03","close":15.5507},{"date":"2020-09-04","close":15.517},{"date":"2020-09-08","close":15.306},{"date":"2020-09-09","close":15.4495},{"date":"2020-09-10","close":15.2427},{"date":"2020-09-11","close":15.1499},{"date":"2020-09-14","close":15.5507},{"date":"2020-09-15","close":15.7195},{"date":"2020-09-16","close":15.7996},{"date":"2020-09-17","close":15.4874},{"date":"2020-09-18","close":15.1541},{"date":"2020-09-21","close":14.7027},{"date":"2020-09-22","close":14.8631},{"date":"2020-09-23","close":14.4365},{"date":"2020-09-24","close":14.4875},{"date":"2020-09-25","close":14.7934},{"date":"2020-09-28","close":15.0993},{"date":"2020-09-29","close":14.9888},{"date":"2020-09-30","close":15.027},{"date":"2020-10-01","close":15.3329},{"date":"2020-10-02","close":15.5921},{"date":"2020-10-05","close":15.6898},{"date":"2020-10-06","close":15.5836},{"date":"2020-10-07","close":15.5963},{"date":"2020-10-08","close":15.8385},{"date":"2020-10-09","close":15.7918},{"date":"2020-10-12","close":15.8598},{"date":"2020-10-13","close":15.5836},{"date":"2020-10-14","close":15.3839},{"date":"2020-10-15","close":15.4561},{"date":"2020-10-16","close":15.3457},{"date":"2020-10-19","close":15.1035},{"date":"2020-10-20","close":15.2395},{"date":"2020-10-21","close":15.197},{"date":"2020-10-22","close":15.2097},{"date":"2020-10-23","close":15.3074},{"date":"2020-10-26","close":15.0823},{"date":"2020-10-27","close":14.8274},{"date":"2020-10-28","close":14.4747},{"date":"2020-10-29","close":14.6319},{"date":"2020-10-30","close":14.5597},{"date":"2020-11-02","close":14.8868},{"date":"2020-11-03","close":15.1885},{"date":"2020-11-04","close":15.197},{"date":"2020-11-05","close":15.2777},{"date":"2020-11-06","close":15.1715},{"date":"2020-11-09","close":15.6856},{"date":"2020-11-10","close":15.9447},{"date":"2020-11-11","close":16.0212},{"date":"2020-11-12","close":15.8215},{"date":"2020-11-13","close":16.2464},{"date":"2020-11-16","close":16.3951},{"date":"2020-11-17","close":16.4206},{"date":"2020-11-18","close":16.1062},{"date":"2020-11-19","close":16.1657},{"date":"2020-11-20","close":16.0679},{"date":"2020-11-23","close":16.0977},{"date":"2020-11-24","close":16.1784},{"date":"2020-11-25","close":16.1826},{"date":"2020-11-27","close":16.1147},{"date":"2020-11-30","close":15.915},{"date":"2020-12-01","close":16.1232},{"date":"2020-12-02","close":16.0042},{"date":"2020-12-03","close":16.1402},{"date":"2020-12-04","close":16.3696},{"date":"2020-12-07","close":16.2124},{"date":"2020-12-08","close":16.1317},{"date":"2020-12-09","close":16.0339},{"date":"2020-12-10","close":15.958},{"date":"2020-12-11","close":15.9451},{"date":"2020-12-14","close":15.8722},{"date":"2020-12-15","close":16.2026},{"date":"2020-12-16","close":16.2155},{"date":"2020-12-17","close":16.3699},{"date":"2020-12-18","close":16.0567},{"date":"2020-12-21","close":15.9408},{"date":"2020-12-22","close":16.0696},{"date":"2020-12-23","close":15.9537},{"date":"2020-12-24","close":16.0739},{"date":"2020-12-28","close":16.2155},{"date":"2020-12-29","close":16.0867},{"date":"2020-12-30","close":16.1638},{"date":"2020-12-31","close":16.3446},{"date":"2021-01-04","close":15.8022},{"date":"2021-01-05","close":15.8108},{"date":"2021-01-06","close":15.8237},{"date":"2021-01-07","close":15.7979},{"date":"2021-01-08","close":15.9442},{"date":"2021-01-11","close":15.7118},{"date":"2021-01-12","close":15.7333},{"date":"2021-01-13","close":15.9572},{"date":"2021-01-14","close":16.0519},{"date":"2021-01-15","close":16.2327},{"date":"2021-01-19","close":16.1767},{"date":"2021-01-20","close":16.4823},{"date":"2021-01-21","close":16.4005},{"date":"2021-01-22","close":16.4393},{"date":"2021-01-25","close":16.5555},{"date":"2021-01-26","close":16.6975},{"date":"2021-01-27","close":16.4178},{"date":"2021-01-28","close":16.4952},{"date":"2021-01-29","close":16.3187},{"date":"2021-02-01","close":16.6631},{"date":"2021-02-02","close":16.7578},{"date":"2021-02-03","close":16.7191},{"date":"2021-02-04","close":16.8095},{"date":"2021-02-05","close":16.8783},{"date":"2021-02-08","close":16.9429},{"date":"2021-02-09","close":17.0118},{"date":"2021-02-10","close":17.1151},{"date":"2021-02-11","close":17.1108},{"date":"2021-02-12","close":17.1323},{"date":"2021-02-16","close":16.986},{"date":"2021-02-17","close":16.9773},{"date":"2021-02-18","close":16.9042},{"date":"2021-02-19","close":16.9903},{"date":"2021-02-22","close":17.1237},{"date":"2021-02-23","close":17.2227},{"date":"2021-02-24","close":17.3648},{"date":"2021-02-25","close":17.0591},{"date":"2021-02-26","close":16.7707},{"date":"2021-03-01","close":16.8138},{"date":"2021-03-02","close":16.6803},{"date":"2021-03-03","close":16.5684},{"date":"2021-03-04","close":16.435},{"date":"2021-03-05","close":16.6115},{"date":"2021-03-08","close":16.7664},{"date":"2021-03-09","close":16.874},{"date":"2021-03-10","close":17.0419},{"date":"2021-03-11","close":17.2141},{"date":"2021-03-12","close":17.524},{"date":"2021-03-15","close":17.778},{"date":"2021-03-16","close":17.722},{"date":"2021-03-17","close":17.722},{"date":"2021-03-18","close":17.5757},{"date":"2021-03-19","close":17.3217},{"date":"2021-03-22","close":17.4552},{"date":"2021-03-23","close":17.4379},{"date":"2021-03-24","close":17.3583},{"date":"2021-03-25","close":17.5305},{"date":"2021-03-26","close":17.9053},{"date":"2021-03-29","close":17.8364},{"date":"2021-03-30","close":17.8277},{"date":"2021-03-31","close":17.6985},{"date":"2021-04-01","close":18.0216},{"date":"2021-04-05","close":18.0819},{"date":"2021-04-06","close":18.168},{"date":"2021-04-07","close":18.1809},{"date":"2021-04-08","close":18.1077},{"date":"2021-04-09","close":18.0862},{"date":"2021-04-12","close":18.168},{"date":"2021-04-13","close":18.3015},{"date":"2021-04-14","close":18.1766},{"date":"2021-04-15","close":18.4997},{"date":"2021-04-16","close":18.5514},{"date":"2021-04-19","close":18.6031},{"date":"2021-04-20","close":18.7753},{"date":"2021-04-21","close":18.883},{"date":"2021-04-22","close":18.7969},{"date":"2021-04-23","close":18.8916},{"date":"2021-04-26","close":18.939},{"date":"2021-04-27","close":18.9476},{"date":"2021-04-28","close":18.9089},{"date":"2021-04-29","close":19.0553},{"date":"2021-04-30","close":19.1199},{"date":"2021-05-03","close":19.0768},{"date":"2021-05-04","close":18.9476},{"date":"2021-05-05","close":18.6246},{"date":"2021-05-06","close":18.7495},{"date":"2021-05-07","close":18.9907},{"date":"2021-05-10","close":18.9907},{"date":"2021-05-11","close":18.7538},{"date":"2021-05-12","close":18.2757},{"date":"2021-05-13","close":18.5298},{"date":"2021-05-14","close":18.7452},{"date":"2021-05-17","close":18.7538},{"date":"2021-05-18","close":18.771},{"date":"2021-05-19","close":18.6892},{"date":"2021-05-20","close":18.9089},{"date":"2021-05-21","close":18.8787},{"date":"2021-05-24","close":19.0984},{"date":"2021-05-25","close":19.1285},{"date":"2021-05-26","close":19.2104},{"date":"2021-05-27","close":19.1501},{"date":"2021-05-28","close":19.2836},{"date":"2021-06-01","close":19.6153},{"date":"2021-06-02","close":19.8651},{"date":"2021-06-03","close":19.7876},{"date":"2021-06-04","close":19.8134},{"date":"2021-06-07","close":20.0589},{"date":"2021-06-08","close":20.1838},{"date":"2021-06-09","close":20.2226},{"date":"2021-06-10","close":20.3992},{"date":"2021-06-11","close":20.3044},{"date":"2021-06-14","close":20.3863},{"date":"2021-06-15","close":20.1752},{"date":"2021-06-16","close":20.0072},{"date":"2021-06-17","close":20.0158},{"date":"2021-06-18","close":19.6885},{"date":"2021-06-21","close":20.0848},{"date":"2021-06-22","close":19.9857},{"date":"2021-06-23","close":19.9264},{"date":"2021-06-24","close":19.8788},{"date":"2021-06-25","close":20.0259},{"date":"2021-06-28","close":19.9567},{"date":"2021-06-29","close":19.9134},{"date":"2021-06-30","close":19.8096},{"date":"2021-07-01","close":19.8875},{"date":"2021-07-02","close":19.9697},{"date":"2021-07-06","close":20.1384},{"date":"2021-07-07","close":20.1903},{"date":"2021-07-08","close":20.1471},{"date":"2021-07-09","close":20.4758},{"date":"2021-07-12","close":20.6619},{"date":"2021-07-13","close":20.359},{"date":"2021-07-14","close":20.5451},{"date":"2021-07-15","close":20.5667},{"date":"2021-07-16","close":20.5883},{"date":"2021-07-19","close":20.2076},{"date":"2021-07-20","close":20.6662},{"date":"2021-07-21","close":20.6446},{"date":"2021-07-22","close":20.4629},{"date":"2021-07-23","close":20.6402},{"date":"2021-07-26","close":20.6316},{"date":"2021-07-27","close":20.7527},{"date":"2021-07-28","close":20.6619},{"date":"2021-07-29","close":20.6489},{"date":"2021-07-30","close":20.6619},{"date":"2021-08-02","close":20.6273},{"date":"2021-08-03","close":20.6662},{"date":"2021-08-04","close":20.558},{"date":"2021-08-05","close":20.783},{"date":"2021-08-06","close":20.757},{"date":"2021-08-09","close":20.6446},{"date":"2021-08-10","close":20.4283},{"date":"2021-08-11","close":20.5537},{"date":"2021-08-12","close":20.6143},{"date":"2021-08-13","close":20.7441},{"date":"2021-08-16","close":20.7354},{"date":"2021-08-17","close":20.7311},{"date":"2021-08-18","close":20.5407},{"date":"2021-08-19","close":20.6359},{"date":"2021-08-20","close":20.7484},{"date":"2021-08-23","close":20.6878},{"date":"2021-08-24","close":20.5797},{"date":"2021-08-25","close":20.5667},{"date":"2021-08-26","close":20.584},{"date":"2021-08-27","close":20.796},{"date":"2021-08-30","close":21.0036},{"date":"2021-08-31","close":21.1118},{"date":"2021-09-01","close":21.4406},{"date":"2021-09-02","close":21.5617},{"date":"2021-09-03","close":21.5574},{"date":"2021-09-07","close":21.3108},{"date":"2021-09-08","close":21.4319},{"date":"2021-09-09","close":20.982},{"date":"2021-09-10","close":20.6705},{"date":"2021-09-13","close":20.8306},{"date":"2021-09-14","close":20.7873},{"date":"2021-09-15","close":20.8306},{"date":"2021-09-16","close":20.8609},{"date":"2021-09-17","close":20.6619},{"date":"2021-09-20","close":20.558},{"date":"2021-09-21","close":20.571},{"date":"2021-09-22","close":20.761},{"date":"2021-09-23","close":20.6871},{"date":"2021-09-24","close":20.4523},{"date":"2021-09-27","close":20.1524},{"date":"2021-09-28","close":20.0437},{"date":"2021-09-29","close":20.1915},{"date":"2021-09-30","close":19.8568},{"date":"2021-10-01","close":20.1089},{"date":"2021-10-04","close":20.1394},{"date":"2021-10-05","close":19.9829},{"date":"2021-10-06","close":20.2133},{"date":"2021-10-07","close":20.2567},{"date":"2021-10-08","close":20.0655},{"date":"2021-10-11","close":20.1176},{"date":"2021-10-12","close":20.3828},{"date":"2021-10-13","close":20.5219},{"date":"2021-10-14","close":20.7697},{"date":"2021-10-15","close":20.761},{"date":"2021-10-18","close":20.8131},{"date":"2021-10-19","close":20.8262},{"date":"2021-10-20","close":21.1609},{"date":"2021-10-21","close":21.1696},{"date":"2021-10-22","close":21.2652},{"date":"2021-10-25","close":21.3174},{"date":"2021-10-26","close":21.3956},{"date":"2021-10-27","close":21.2261},{"date":"2021-10-28","close":21.513},{"date":"2021-10-29","close":21.2609},{"date":"2021-11-01","close":21.4217},{"date":"2021-11-02","close":21.5782},{"date":"2021-11-03","close":21.7173},{"date":"2021-11-04","close":21.4739},{"date":"2021-11-05","close":21.6086},{"date":"2021-11-08","close":21.5652},{"date":"2021-11-09","close":21.5956},{"date":"2021-11-10","close":21.526},{"date":"2021-11-11","close":21.5652},{"date":"2021-11-12","close":21.5478},{"date":"2021-11-15","close":21.713},{"date":"2021-11-16","close":21.5739},{"date":"2021-11-17","close":21.6651},{"date":"2021-11-18","close":21.6825},{"date":"2021-11-19","close":21.5478},{"date":"2021-11-22","close":21.4782},{"date":"2021-11-23","close":21.626},{"date":"2021-11-24","close":21.8955},{"date":"2021-11-26","close":21.2957},{"date":"2021-11-29","close":21.4956},{"date":"2021-11-30","close":21.0479},{"date":"2021-12-01","close":20.7219},{"date":"2021-12-02","close":21.3261},{"date":"2021-12-03","close":21.2522},{"date":"2021-12-06","close":21.6086},{"date":"2021-12-07","close":21.9303},{"date":"2021-12-08","close":22.0773},{"date":"2021-12-09","close":21.7754},{"date":"2021-12-10","close":21.8148},{"date":"2021-12-13","close":22.0598},{"date":"2021-12-14","close":21.806},{"date":"2021-12-15","close":22.0773},{"date":"2021-12-16","close":22.0598},{"date":"2021-12-17","close":22.0642},{"date":"2021-12-20","close":21.8848},{"date":"2021-12-21","close":22.1211},{"date":"2021-12-22","close":22.3355},{"date":"2021-12-23","close":22.2874},{"date":"2021-12-27","close":22.6812},{"date":"2021-12-28","close":22.7731},{"date":"2021-12-29","close":22.9307},{"date":"2021-12-30","close":23.0094},{"date":"2021-12-31","close":23.0576},{"date":"2022-01-03","close":22.8957},{"date":"2022-01-04","close":22.8782},{"date":"2022-01-05","close":22.2217},{"date":"2022-01-06","close":22.2568},{"date":"2022-01-07","close":22.1167},{"date":"2022-01-10","close":21.9898},{"date":"2022-01-11","close":21.9986},{"date":"2022-01-12","close":22.0204},{"date":"2022-01-13","close":21.9898},{"date":"2022-01-14","close":21.7973},{"date":"2022-01-18","close":21.5916},{"date":"2022-01-19","close":21.3203},{"date":"2022-01-20","close":21.0271},{"date":"2022-01-21","close":20.9614},{"date":"2022-01-24","close":21.014},{"date":"2022-01-25","close":20.9702},{"date":"2022-01-26","close":20.6464},{"date":"2022-01-27","close":20.2963},{"date":"2022-01-28","close":20.9396},{"date":"2022-01-31","close":21.224},{"date":"2022-02-01","close":21.0796},{"date":"2022-02-02","close":21.3859},{"date":"2022-02-03","close":21.1452},{"date":"2022-02-04","close":20.9308},{"date":"2022-02-07","close":20.8958},{"date":"2022-02-08","close":20.7733},{"date":"2022-02-09","close":21.2546},{"date":"2022-02-10","close":20.7164},{"date":"2022-02-11","close":20.5501},{"date":"2022-02-14","close":20.3488},{"date":"2022-02-15","close":20.4888},{"date":"2022-02-16","close":20.5807},{"date":"2022-02-17","close":20.3925},{"date":"2022-02-18","close":20.2744},{"date":"2022-02-22","close":20.1869},{"date":"2022-02-23","close":19.9068},{"date":"2022-02-24","close":20.2481},{"date":"2022-02-25","close":20.7339},{"date":"2022-02-28","close":20.3838},{"date":"2022-03-01","close":20.3182},{"date":"2022-03-02","close":20.7076},{"date":"2022-03-03","close":20.9045},{"date":"2022-03-04","close":21.0752},{"date":"2022-03-07","close":20.6682},{"date":"2022-03-08","close":20.5763},{"date":"2022-03-09","close":20.8739},{"date":"2022-03-10","close":20.9264},{"date":"2022-03-11","close":20.7689},{"date":"2022-03-14","close":20.6026},{"date":"2022-03-15","close":20.7601},{"date":"2022-03-16","close":20.9702},{"date":"2022-03-17","close":21.2503},{"date":"2022-03-18","close":21.2765},{"date":"2022-03-21","close":21.1802},{"date":"2022-03-22","close":21.2065},{"date":"2022-03-23","close":20.9734},{"date":"2022-03-24","close":21.1048},{"date":"2022-03-25","close":21.3853},{"date":"2022-03-28","close":21.6219},{"date":"2022-03-29","close":22.2354},{"date":"2022-03-30","close":22.0865},{"date":"2022-03-31","close":21.8148},{"date":"2022-04-01","close":22.2705},{"date":"2022-04-04","close":22.139},{"date":"2022-04-05","close":22.0602},{"date":"2022-04-06","close":22.3581},{"date":"2022-04-07","close":22.1653},{"date":"2022-04-08","close":22.1916},{"date":"2022-04-11","close":21.9375},{"date":"2022-04-12","close":21.9112},{"date":"2022-04-13","close":22.0777},{"date":"2022-04-14","close":21.9637},{"date":"2022-04-18","close":21.8936},{"date":"2022-04-19","close":22.3669},{"date":"2022-04-20","close":22.7613},{"date":"2022-04-21","close":22.6123},{"date":"2022-04-22","close":22.2354},{"date":"2022-04-25","close":22.1478},{"date":"2022-04-26","close":21.8148},{"date":"2022-04-27","close":21.6658},{"date":"2022-04-28","close":22.0689},{"date":"2022-04-29","close":21.0172},{"date":"2022-05-02","close":20.4913},{"date":"2022-05-03","close":20.7455},{"date":"2022-05-04","close":20.9909},{"date":"2022-05-05","close":20.4563},{"date":"2022-05-06","close":20.2196},{"date":"2022-05-09","close":19.2994},{"date":"2022-05-10","close":18.9663},{"date":"2022-05-11","close":18.9312},{"date":"2022-05-12","close":19.0715},{"date":"2022-05-13","close":19.5623},{"date":"2022-05-16","close":19.4571},{"date":"2022-05-17","close":19.6938},{"date":"2022-05-18","close":19.1241},{"date":"2022-05-19","close":19.0101},{"date":"2022-05-20","close":19.1591},{"date":"2022-05-23","close":19.387},{"date":"2022-05-24","close":19.5973},{"date":"2022-05-25","close":19.7463},{"date":"2022-05-26","close":19.7639},{"date":"2022-05-27","close":20.281},{"date":"2022-05-31","close":20.0443},{"date":"2022-06-01","close":19.8866},{"date":"2022-06-02","close":20.1407},{"date":"2022-06-03","close":19.8866},{"date":"2022-06-06","close":19.8077},{"date":"2022-06-07","close":20.0969},{"date":"2022-06-08","close":19.6412},{"date":"2022-06-09","close":19.2029},{"date":"2022-06-10","close":18.7735},{"date":"2022-06-13","close":17.8444},{"date":"2022-06-14","close":17.713},{"date":"2022-06-15","close":18.1249},{"date":"2022-06-16","close":17.6867},{"date":"2022-06-17","close":17.7919},{"date":"2022-06-21","close":18.0548},{"date":"2022-06-22","close":18.2948},{"date":"2022-06-23","close":18.6214},{"date":"2022-06-24","close":19.0273},{"date":"2022-06-27","close":18.992},{"date":"2022-06-28","close":18.7714},{"date":"2022-06-29","close":18.6567},{"date":"2022-06-30","close":18.6126},{"date":"2022-07-01","close":18.9391},{"date":"2022-07-05","close":18.8597},{"date":"2022-07-06","close":18.8332},{"date":"2022-07-07","close":18.8861},{"date":"2022-07-08","close":18.7802},{"date":"2022-07-11","close":18.7626},{"date":"2022-07-12","close":18.6832},{"date":"2022-07-13","close":18.5861},{"date":"2022-07-14","close":18.4184},{"date":"2022-07-15","close":18.7361},{"date":"2022-07-18","close":18.5773},{"date":"2022-07-19","close":19.0538},{"date":"2022-07-20","close":18.992},{"date":"2022-07-21","close":19.1509},{"date":"2022-07-22","close":19.2656},{"date":"2022-07-25","close":19.3009},{"date":"2022-07-26","close":19.3274},{"date":"2022-07-27","close":19.4421},{"date":"2022-07-28","close":20.0864},{"date":"2022-07-29","close":20.1746},{"date":"2022-08-01","close":20.0158},{"date":"2022-08-02","close":19.7775},{"date":"2022-08-03","close":19.8305},{"date":"2022-08-04","close":19.8128},{"date":"2022-08-05","close":19.8569},{"date":"2022-08-08","close":20.0158},{"date":"2022-08-09","close":20.157},{"date":"2022-08-10","close":20.4482},{"date":"2022-08-11","close":20.3953},{"date":"2022-08-12","close":20.7306},{"date":"2022-08-15","close":20.8277},{"date":"2022-08-16","close":20.7659},{"date":"2022-08-17","close":20.66},{"date":"2022-08-18","close":20.5188},{"date":"2022-08-19","close":20.3158},{"date":"2022-08-22","close":19.901},{"date":"2022-08-23","close":19.6363},{"date":"2022-08-24","close":19.7334},{"date":"2022-08-25","close":20.0246},{"date":"2022-08-26","close":19.548},{"date":"2022-08-29","close":19.3804},{"date":"2022-08-30","close":19.0803},{"date":"2022-08-31","close":19.0097},{"date":"2022-09-01","close":19.0538},{"date":"2022-09-02","close":18.7802},{"date":"2022-09-06","close":18.9744},{"date":"2022-09-07","close":19.3451},{"date":"2022-09-08","close":19.3804},{"date":"2022-09-09","close":19.5745},{"date":"2022-09-12","close":19.7687},{"date":"2022-09-13","close":19.0273},{"date":"2022-09-14","close":18.7891},{"date":"2022-09-15","close":18.4272},{"date":"2022-09-16","close":18.4625},{"date":"2022-09-19","close":18.436},{"date":"2022-09-20","close":17.986},{"date":"2022-09-21","close":17.7077},{"date":"2022-09-22","close":17.4944},{"date":"2022-09-23","close":17.2632},{"date":"2022-09-26","close":16.7832},{"date":"2022-09-27","close":16.561},{"date":"2022-09-28","close":16.8899},{"date":"2022-09-29","close":16.401},{"date":"2022-09-30","close":16.6143},{"date":"2022-10-03","close":16.8632},{"date":"2022-10-04","close":17.1921},{"date":"2022-10-05","close":16.8366},{"date":"2022-10-06","close":16.3654},{"date":"2022-10-07","close":15.9832},{"date":"2022-10-10","close":15.8232},{"date":"2022-10-11","close":15.9921},{"date":"2022-10-12","close":15.8143},{"date":"2022-10-13","close":16.1165},{"date":"2022-10-14","close":15.7165},{"date":"2022-10-17","close":16.2943},{"date":"2022-10-18","close":16.4988},{"date":"2022-10-19","close":16.0721},{"date":"2022-10-20","close":16.0187},{"date":"2022-10-21","close":16.1254},{"date":"2022-10-24","close":16.1254},{"date":"2022-10-25","close":16.7654},{"date":"2022-10-26","close":16.7477},{"date":"2022-10-27","close":16.7832},{"date":"2022-10-28","close":17.1744},{"date":"2022-10-31","close":17.1655},{"date":"2022-11-01","close":17.121},{"date":"2022-11-02","close":16.6765},{"date":"2022-11-03","close":16.6499},{"date":"2022-11-04","close":16.8988},{"date":"2022-11-07","close":16.8899},{"date":"2022-11-08","close":16.9521},{"date":"2022-11-09","close":16.7654},{"date":"2022-11-10","close":17.9744},{"date":"2022-11-11","close":17.9477},{"date":"2022-11-14","close":17.5122},{"date":"2022-11-15","close":17.6988},{"date":"2022-11-16","close":17.5566},{"date":"2022-11-17","close":17.441},{"date":"2022-11-18","close":17.6633},{"date":"2022-11-21","close":17.7788},{"date":"2022-11-22","close":17.8855},{"date":"2022-11-23","close":17.8588},{"date":"2022-11-25","close":17.9833},{"date":"2022-11-28","close":17.5033},{"date":"2022-11-29","close":17.7966},{"date":"2022-11-30","close":18.1878},{"date":"2022-12-01","close":18.1077},{"date":"2022-12-02","close":18.0811},{"date":"2022-12-05","close":17.7522},{"date":"2022-12-06","close":17.5922},{"date":"2022-12-07","close":17.6442},{"date":"2022-12-08","close":17.7786},{"date":"2022-12-09","close":17.7428},{"date":"2022-12-12","close":17.8683},{"date":"2022-12-13","close":18.1911},{"date":"2022-12-14","close":18.0476},{"date":"2022-12-15","close":17.8324},{"date":"2022-12-16","close":17.3483},{"date":"2022-12-19","close":17.1421},{"date":"2022-12-20","close":17.1062},{"date":"2022-12-21","close":17.2497},{"date":"2022-12-22","close":17.1959},{"date":"2022-12-23","close":17.3393},{"date":"2022-12-27","close":17.3483},{"date":"2022-12-28","close":17.0345},{"date":"2022-12-29","close":17.42},{"date":"2022-12-30","close":17.2945},{"date":"2023-01-03","close":17.2855},{"date":"2023-01-04","close":17.6711},{"date":"2023-01-05","close":17.1869},{"date":"2023-01-06","close":17.6531},{"date":"2023-01-09","close":17.6262},{"date":"2023-01-10","close":17.6711},{"date":"2023-01-11","close":18.3076},{"date":"2023-01-12","close":18.5407},{"date":"2023-01-13","close":18.4062},{"date":"2023-01-17","close":18.46},{"date":"2023-01-18","close":18.2},{"date":"2023-01-19","close":18.1014},{"date":"2023-01-20","close":18.3166},{"date":"2023-01-23","close":18.3793},{"date":"2023-01-24","close":18.4421},{"date":"2023-01-25","close":18.46},{"date":"2023-01-26","close":18.6483},{"date":"2023-01-27","close":18.8545},{"date":"2023-01-30","close":18.6214},{"date":"2023-01-31","close":18.998},{"date":"2023-02-01","close":19.1235},{"date":"2023-02-02","close":19.5269},{"date":"2023-02-03","close":19.1593},{"date":"2023-02-06","close":19.0607},{"date":"2023-02-07","close":18.989},{"date":"2023-02-08","close":18.9262},{"date":"2023-02-09","close":18.7111},{"date":"2023-02-10","close":18.7828},{"date":"2023-02-13","close":18.9531},{"date":"2023-02-14","close":18.7738},{"date":"2023-02-15","close":18.8366},{"date":"2023-02-16","close":18.6662},{"date":"2023-02-17","close":18.5855},{"date":"2023-02-21","close":18.2449},{"date":"2023-02-22","close":18.0745},{"date":"2023-02-23","close":18.2},{"date":"2023-02-24","close":17.9042},{"date":"2023-02-27","close":17.9311},{"date":"2023-02-28","close":17.9042},{"date":"2023-03-01","close":17.6621},{"date":"2023-03-02","close":17.8952},{"date":"2023-03-03","close":18.1552},{"date":"2023-03-06","close":18.0924},{"date":"2023-03-07","close":17.6711},{"date":"2023-03-08","close":17.8683},{"date":"2023-03-09","close":17.4648},{"date":"2023-03-10","close":16.909},{"date":"2023-03-13","close":17.1331},{"date":"2023-03-14","close":17.3035},{"date":"2023-03-15","close":17.3035},{"date":"2023-03-16","close":17.2586},{"date":"2023-03-17","close":16.8642},{"date":"2023-03-20","close":17.0524},{"date":"2023-03-21","close":16.9717},{"date":"2023-03-22","close":16.3402},{"date":"2023-03-23","close":16.2499},{"date":"2023-03-24","close":16.665},{"date":"2023-03-27","close":16.6559},{"date":"2023-03-28","close":16.6108},{"date":"2023-03-29","close":16.9988},{"date":"2023-03-30","close":17.2063},{"date":"2023-03-31","close":17.5943},{"date":"2023-04-03","close":17.4409},{"date":"2023-04-04","close":17.4229},{"date":"2023-04-05","close":17.3417},{"date":"2023-04-06","close":17.4499},{"date":"2023-04-10","close":17.5312},{"date":"2023-04-11","close":17.6124},{"date":"2023-04-12","close":17.5041},{"date":"2023-04-13","close":17.4409},{"date":"2023-04-14","close":17.1793},{"date":"2023-04-17","close":17.5312},{"date":"2023-04-18","close":17.5041},{"date":"2023-04-19","close":17.6214},{"date":"2023-04-20","close":17.4139},{"date":"2023-04-21","close":17.4499},{"date":"2023-04-24","close":17.3868},{"date":"2023-04-25","close":17.2244},{"date":"2023-04-26","close":17.0529},{"date":"2023-04-27","close":17.4319},{"date":"2023-04-28","close":17.6304},{"date":"2023-05-01","close":17.4951},{"date":"2023-05-02","close":17.2063},{"date":"2023-05-03","close":17.1432},{"date":"2023-05-04","close":17.3056},{"date":"2023-05-05","close":17.5672},{"date":"2023-05-08","close":17.486},{"date":"2023-05-09","close":17.4048},{"date":"2023-05-10","close":17.5582},{"date":"2023-05-11","close":17.3687},{"date":"2023-05-12","close":17.3597},{"date":"2023-05-15","close":17.3327},{"date":"2023-05-16","close":16.8996},{"date":"2023-05-17","close":17.1071},{"date":"2023-05-18","close":16.9988},{"date":"2023-05-19","close":16.9627},{"date":"2023-05-22","close":17.062},{"date":"2023-05-23","close":16.9176},{"date":"2023-05-24","close":16.5567},{"date":"2023-05-25","close":16.5477},{"date":"2023-05-26","close":16.7372},{"date":"2023-05-30","close":16.8093},{"date":"2023-05-31","close":16.9086},{"date":"2023-06-01","close":16.9086},{"date":"2023-06-02","close":17.2966},{"date":"2023-06-05","close":17.1702},{"date":"2023-06-06","close":17.3327},{"date":"2023-06-07","close":17.6484},{"date":"2023-06-08","close":17.5402},{"date":"2023-06-09","close":17.4409},{"date":"2023-06-12","close":17.4409},{"date":"2023-06-13","close":17.5402},{"date":"2023-06-14","close":17.6124},{"date":"2023-06-15","close":17.7116},{"date":"2023-06-16","close":17.7206},{"date":"2023-06-20","close":17.5041},{"date":"2023-06-21","close":17.4002},{"date":"2023-06-22","close":17.1269},{"date":"2023-06-23","close":16.9083},{"date":"2023-06-26","close":17.3},{"date":"2023-06-27","close":17.5004},{"date":"2023-06-28","close":17.4913},{"date":"2023-06-29","close":17.6918},{"date":"2023-06-30","close":17.792},{"date":"2023-07-03","close":17.9651},{"date":"2023-07-05","close":18.0106},{"date":"2023-07-06","close":17.9013},{"date":"2023-07-07","close":17.8375},{"date":"2023-07-10","close":17.9104},{"date":"2023-07-11","close":18.1381},{"date":"2023-07-12","close":18.2292},{"date":"2023-07-13","close":18.3112},{"date":"2023-07-14","close":18.293},{"date":"2023-07-17","close":18.1655},{"date":"2023-07-18","close":18.0288},{"date":"2023-07-19","close":18.2657},{"date":"2023-07-20","close":18.2201},{"date":"2023-07-21","close":18.3021},{"date":"2023-07-24","close":18.4661},{"date":"2023-07-25","close":18.293},{"date":"2023-07-26","close":18.4388},{"date":"2023-07-27","close":18.0653},{"date":"2023-07-28","close":18.0288},{"date":"2023-07-31","close":18.1381},{"date":"2023-08-01","close":18.1017},{"date":"2023-08-02","close":17.9924},{"date":"2023-08-03","close":17.792},{"date":"2023-08-04","close":17.6371},{"date":"2023-08-07","close":17.8557},{"date":"2023-08-08","close":17.7373},{"date":"2023-08-09","close":17.7555},{"date":"2023-08-10","close":17.6735},{"date":"2023-08-11","close":17.7009},{"date":"2023-08-14","close":17.5824},{"date":"2023-08-15","close":17.3911},{"date":"2023-08-16","close":17.1998},{"date":"2023-08-17","close":17.054},{"date":"2023-08-18","close":17.1178},{"date":"2023-08-21","close":16.9721},{"date":"2023-08-22","close":17.0085},{"date":"2023-08-23","close":17.2818},{"date":"2023-08-24","close":17.1998},{"date":"2023-08-25","close":17.2454},{"date":"2023-08-28","close":17.3729},{"date":"2023-08-29","close":17.5733},{"date":"2023-08-30","close":17.6371},{"date":"2023-08-31","close":17.5278},{"date":"2023-09-01","close":17.5096},{"date":"2023-09-05","close":17.3091},{"date":"2023-09-06","close":17.2818},{"date":"2023-09-07","close":17.4002},{"date":"2023-09-08","close":17.3273},{"date":"2023-09-11","close":17.3273},{"date":"2023-09-12","close":17.3365},{"date":"2023-09-13","close":17.1816},{"date":"2023-09-14","close":17.5187},{"date":"2023-09-15","close":17.4549},{"date":"2023-09-18","close":17.2909},{"date":"2023-09-19","close":17.1998},{"date":"2023-09-20","close":17.2466},{"date":"2023-09-21","close":16.65},{"date":"2023-09-22","close":16.5123},{"date":"2023-09-25","close":16.5031},{"date":"2023-09-26","close":16.1911},{"date":"2023-09-27","close":16.0809},{"date":"2023-09-28","close":16.2461},{"date":"2023-09-29","close":16.292},{"date":"2023-10-02","close":15.9892},{"date":"2023-10-03","close":15.6863},{"date":"2023-10-04","close":15.8606},{"date":"2023-10-05","close":15.9433},{"date":"2023-10-06","close":15.98},{"date":"2023-10-09","close":16.1911},{"date":"2023-10-10","close":16.2461},{"date":"2023-10-11","close":16.5582},{"date":"2023-10-12","close":16.3196},{"date":"2023-10-13","close":16.3012},{"date":"2023-10-16","close":16.4848},{"date":"2023-10-17","close":16.4664},{"date":"2023-10-18","close":16.1176},{"date":"2023-10-19","close":15.7505},{"date":"2023-10-20","close":15.6587},{"date":"2023-10-23","close":15.5119},{"date":"2023-10-24","close":15.6954},{"date":"2023-10-25","close":15.3834},{"date":"2023-10-26","close":15.6771},{"date":"2023-10-27","close":15.4109},{"date":"2023-10-30","close":15.5119},{"date":"2023-10-31","close":15.7964},{"date":"2023-11-01","close":15.8698},{"date":"2023-11-02","close":16.4205},{"date":"2023-11-03","close":16.751},{"date":"2023-11-06","close":16.5399},{"date":"2023-11-07","close":16.3655},{"date":"2023-11-08","close":16.4389},{"date":"2023-11-09","close":16.1727},{"date":"2023-11-10","close":16.3288},{"date":"2023-11-13","close":16.1819},{"date":"2023-11-14","close":17.063},{"date":"2023-11-15","close":17.1181},{"date":"2023-11-16","close":17.0814},{"date":"2023-11-17","close":17.063},{"date":"2023-11-20","close":17.2007},{"date":"2023-11-21","close":17.0906},{"date":"2023-11-22","close":17.1548},{"date":"2023-11-24","close":17.2099},{"date":"2023-11-27","close":17.2833},{"date":"2023-11-28","close":17.3843},{"date":"2023-11-29","close":17.4944},{"date":"2023-11-30","close":17.6321},{"date":"2023-12-01","close":18.0635},{"date":"2023-12-04","close":18.2012},{"date":"2023-12-05","close":18.0727},{"date":"2023-12-06","close":18.0216},{"date":"2023-12-07","close":18.0866},{"date":"2023-12-08","close":18.0495},{"date":"2023-12-11","close":18.0959},{"date":"2023-12-12","close":18.0773},{"date":"2023-12-13","close":18.7458},{"date":"2023-12-14","close":19.2658},{"date":"2023-12-15","close":18.9872},{"date":"2023-12-18","close":18.9501},{"date":"2023-12-19","close":19.0894},{"date":"2023-12-20","close":18.8665},{"date":"2023-12-21","close":19.0151},{"date":"2023-12-22","close":19.0894},{"date":"2023-12-26","close":19.2379},{"date":"2023-12-27","close":19.3215},{"date":"2023-12-28","close":19.4515},{"date":"2023-12-29","close":19.2286},{"date":"2024-01-02","close":19.4329},{"date":"2024-01-03","close":18.9872},{"date":"2024-01-04","close":18.9501},{"date":"2024-01-05","close":18.9222},{"date":"2024-01-08","close":19.1915},{"date":"2024-01-09","close":19.0522},{"date":"2024-01-10","close":19.0987},{"date":"2024-01-11","close":18.9037},{"date":"2024-01-12","close":19.0615},{"date":"2024-01-16","close":18.9222},{"date":"2024-01-17","close":18.5601},{"date":"2024-01-18","close":18.4209},{"date":"2024-01-19","close":18.653},{"date":"2024-01-22","close":18.7458},{"date":"2024-01-23","close":18.6158},{"date":"2024-01-24","close":18.3373},{"date":"2024-01-25","close":18.5601},{"date":"2024-01-26","close":18.4673},{"date":"2024-01-29","close":18.6066},{"date":"2024-01-30","close":18.4394},{"date":"2024-01-31","close":18.2816},{"date":"2024-02-01","close":18.6158},{"date":"2024-02-02","close":18.3466},{"date":"2024-02-05","close":18.0031},{"date":"2024-02-06","close":18.2537},{"date":"2024-02-07","close":18.2073},{"date":"2024-02-08","close":18.3652},{"date":"2024-02-09","close":18.393},{"date":"2024-02-12","close":18.3652},{"date":"2024-02-13","close":18.0123},{"date":"2024-02-14","close":18.133},{"date":"2024-02-15","close":18.5137},{"date":"2024-02-16","close":18.3652},{"date":"2024-02-20","close":18.3466},{"date":"2024-02-21","close":18.458},{"date":"2024-02-22","close":18.4951},{"date":"2024-02-23","close":18.458},{"date":"2024-02-26","close":18.2445},{"date":"2024-02-27","close":18.2723},{"date":"2024-02-28","close":18.458},{"date":"2024-02-29","close":18.6066},{"date":"2024-03-01","close":18.8015},{"date":"2024-03-04","close":19.0244},{"date":"2024-03-05","close":18.8015},{"date":"2024-03-06","close":18.8851},{"date":"2024-03-07","close":18.8944},{"date":"2024-03-08","close":19.0894},{"date":"2024-03-11","close":19.0337},{"date":"2024-03-12","close":18.9594},{"date":"2024-03-13","close":18.8758},{"date":"2024-03-14","close":18.5787},{"date":"2024-03-15","close":18.523},{"date":"2024-03-18","close":18.523},{"date":"2024-03-19","close":18.5509},{"date":"2024-03-20","close":18.6694},{"date":"2024-03-21","close":18.7348},{"date":"2024-03-22","close":18.5294},{"date":"2024-03-25","close":18.4454},{"date":"2024-03-26","close":18.3334},{"date":"2024-03-27","close":18.8281},{"date":"2024-03-28","close":18.9494},{"date":"2024-04-01","close":18.6507},{"date":"2024-04-02","close":18.4267},{"date":"2024-04-03","close":18.4267},{"date":"2024-04-04","close":18.296},{"date":"2024-04-05","close":18.3987},{"date":"2024-04-08","close":18.5947},{"date":"2024-04-09","close":18.8561},{"date":"2024-04-10","close":18.0907},{"date":"2024-04-11","close":18.1373},{"date":"2024-04-12","close":17.9693},{"date":"2024-04-15","close":17.6706},{"date":"2024-04-16","close":17.4279},{"date":"2024-04-17","close":17.2972},{"date":"2024-04-18","close":17.3159},{"date":"2024-04-19","close":17.4186},{"date":"2024-04-22","close":17.5492},{"date":"2024-04-23","close":17.6986},{"date":"2024-04-24","close":17.6986},{"date":"2024-04-25","close":17.6146},{"date":"2024-04-26","close":17.6052},{"date":"2024-04-29","close":17.8013},{"date":"2024-04-30","close":17.5026},{"date":"2024-05-01","close":17.5306},{"date":"2024-05-02","close":17.8106},{"date":"2024-05-03","close":17.9133},{"date":"2024-05-06","close":17.9413},{"date":"2024-05-07","close":18.0907},{"date":"2024-05-08","close":17.9506},{"date":"2024-05-09","close":18.2774},{"date":"2024-05-10","close":18.2307},{"date":"2024-05-13","close":18.3054},{"date":"2024-05-14","close":18.4547},{"date":"2024-05-15","close":18.7067},{"date":"2024-05-16","close":18.6881},{"date":"2024-05-17","close":18.6881},{"date":"2024-05-20","close":18.5947},{"date":"2024-05-21","close":18.5854},{"date":"2024-05-22","close":18.4267},{"date":"2024-05-23","close":18.0346},{"date":"2024-05-24","close":18.0346},{"date":"2024-05-28","close":17.932},{"date":"2024-05-29","close":17.7733},{"date":"2024-05-30","close":18.0627},{"date":"2024-05-31","close":18.3987},{"date":"2024-06-03","close":18.3707},{"date":"2024-06-04","close":18.5481},{"date":"2024-06-05","close":18.5107},{"date":"2024-06-06","close":18.5574},{"date":"2024-06-07","close":18.3894},{"date":"2024-06-10","close":18.4267},{"date":"2024-06-11","close":18.3707},{"date":"2024-06-12","close":18.5107},{"date":"2024-06-13","close":18.6134},{"date":"2024-06-14","close":18.6321},{"date":"2024-06-17","close":18.5574},{"date":"2024-06-18","close":18.6041},{"date":"2024-06-20","close":18.5667},{"date":"2024-06-21","close":18.6041},{"date":"2024-06-24","close":18.7721},{"date":"2024-06-25","close":18.5201},{"date":"2024-06-26","close":18.4824},{"date":"2024-06-27","close":18.6614},{"date":"2024-06-28","close":18.8216},{"date":"2024-07-01","close":18.6426},{"date":"2024-07-02","close":18.718},{"date":"2024-07-03","close":18.7086},{"date":"2024-07-05","close":18.7651},{"date":"2024-07-08","close":18.8028},{"date":"2024-07-09","close":18.8028},{"date":"2024-07-10","close":18.9536},{"date":"2024-07-11","close":19.4531},{"date":"2024-07-12","close":19.6133},{"date":"2024-07-15","close":19.7264},{"date":"2024-07-16","close":19.9338},{"date":"2024-07-17","close":20.1129},{"date":"2024-07-18","close":19.9432},{"date":"2024-07-19","close":19.8961},{"date":"2024-07-22","close":20.1034},{"date":"2024-07-23","close":20.094},{"date":"2024-07-24","close":19.7736},{"date":"2024-07-25","close":19.6605},{"date":"2024-07-26","close":19.9903},{"date":"2024-07-29","close":20.094},{"date":"2024-07-30","close":20.2448},{"date":"2024-07-31","close":20.16},{"date":"2024-08-01","close":20.4427},{"date":"2024-08-02","close":20.471},{"date":"2024-08-05","close":19.8961},{"date":"2024-08-06","close":20.3202},{"date":"2024-08-07","close":20.1788},{"date":"2024-08-08","close":20.3202},{"date":"2024-08-09","close":20.4333},{"date":"2024-08-12","close":20.2919},{"date":"2024-08-13","close":20.4427},{"date":"2024-08-14","close":20.5087},{"date":"2024-08-15","close":20.4804},{"date":"2024-08-16","close":20.4616},{"date":"2024-08-19","close":20.6124},{"date":"2024-08-20","close":20.6124},{"date":"2024-08-21","close":20.7066},{"date":"2024-08-22","close":20.782},{"date":"2024-08-23","close":21.1873},{"date":"2024-08-26","close":21.1779},{"date":"2024-08-27","close":21.2156},{"date":"2024-08-28","close":21.159},{"date":"2024-08-29","close":21.0836},{"date":"2024-08-30","close":21.291},{"date":"2024-09-03","close":21.3287},{"date":"2024-09-04","close":21.3758},{"date":"2024-09-05","close":21.3004},{"date":"2024-09-06","close":21.291},{"date":"2024-09-09","close":21.5172},{"date":"2024-09-10","close":21.8188},{"date":"2024-09-11","close":21.8094},{"date":"2024-09-12","close":21.8942},{"date":"2024-09-13","close":22.1015},{"date":"2024-09-16","close":22.1769},{"date":"2024-09-17","close":22.0167},{"date":"2024-09-18","close":21.9696},{"date":"2024-09-19","close":21.9225},{"date":"2024-09-20","close":21.8565},{"date":"2024-09-23","close":22.1015},{"date":"2024-09-24","close":22.1204},{"date":"2024-09-25","close":22.0066},{"date":"2024-09-26","close":21.7696},{"date":"2024-09-27","close":21.817},{"date":"2024-09-30","close":21.9687},{"date":"2024-10-01","close":21.817},{"date":"2024-10-02","close":21.7222},{"date":"2024-10-03","close":21.561},{"date":"2024-10-04","close":21.4282},{"date":"2024-10-07","close":21.2955},{"date":"2024-10-08","close":21.305},{"date":"2024-10-09","close":21.305},{"date":"2024-10-10","close":21.1533},{"date":"2024-10-11","close":21.3524},{"date":"2024-10-14","close":21.4851},{"date":"2024-10-15","close":21.7696},{"date":"2024-10-16","close":21.9971},{"date":"2024-10-17","close":21.8265},{"date":"2024-10-18","close":21.9782},{"date":"2024-10-21","close":21.5325},{"date":"2024-10-22","close":21.5894},{"date":"2024-10-23","close":21.8075},{"date":"2024-10-24","close":21.7885},{"date":"2024-10-25","close":21.5799},{"date":"2024-10-28","close":21.6463},{"date":"2024-10-29","close":21.4567},{"date":"2024-10-30","close":21.5325},{"date":"2024-10-31","close":21.1817},{"date":"2024-11-01","close":20.9542},{"date":"2024-11-04","close":21.1722},{"date":"2024-11-05","close":21.4377},{"date":"2024-11-06","close":20.9921},{"date":"2024-11-07","close":21.1817},{"date":"2024-11-08","close":21.5041},{"date":"2024-11-11","close":21.3619},{"date":"2024-11-12","close":21.1059},{"date":"2024-11-13","close":21.2291},{"date":"2024-11-14","close":21.0205},{"date":"2024-11-15","close":21.0774},{"date":"2024-11-18","close":21.2196},{"date":"2024-11-19","close":21.3524},{"date":"2024-11-20","close":21.286},{"date":"2024-11-21","close":21.4188},{"date":"2024-11-22","close":21.561},{"date":"2024-11-25","close":21.8265},{"date":"2024-11-26","close":21.9118},{"date":"2024-11-27","close":22.054},{"date":"2024-11-29","close":21.9308},{"date":"2024-12-02","close":21.6558},{"date":"2024-12-03","close":21.5325},{"date":"2024-12-04","close":21.4851},{"date":"2024-12-05","close":21.4567},{"date":"2024-12-06","close":21.4188},{"date":"2024-12-09","close":21.4851},{"date":"2024-12-10","close":21.1533},{"date":"2024-12-11","close":21.0593},{"date":"2024-12-12","close":21.0497},{"date":"2024-12-13","close":21.0114},{"date":"2024-12-16","close":20.9156},{"date":"2024-12-17","close":20.8485},{"date":"2024-12-18","close":20.0049},{"date":"2024-12-19","close":19.6982},{"date":"2024-12-20","close":20.0049},{"date":"2024-12-23","close":20.1008},{"date":"2024-12-24","close":20.2254},{"date":"2024-12-26","close":20.2637},{"date":"2024-12-27","close":20.072},{"date":"2024-12-30","close":19.9762},{"date":"2024-12-31","close":20.1871},{"date":"2025-01-02","close":19.9953},{"date":"2025-01-03","close":20.2446},{"date":"2025-01-06","close":19.9282},{"date":"2025-01-07","close":19.7845},{"date":"2025-01-08","close":19.8324},{"date":"2025-01-10","close":19.3627},{"date":"2025-01-13","close":19.6215},{"date":"2025-01-14","close":19.8228},{"date":"2025-01-15","close":19.8324},{"date":"2025-01-16","close":20.2542},{"date":"2025-01-17","close":20.2446},{"date":"2025-01-21","close":20.5896},{"date":"2025-01-22","close":20.2158},{"date":"2025-01-23","close":20.3596},{"date":"2025-01-24","close":20.4459},{"date":"2025-01-27","close":20.7047},{"date":"2025-01-28","close":20.4171},{"date":"2025-01-29","close":20.1583},{"date":"2025-01-30","close":20.3979},{"date":"2025-01-31","close":20.3404},{"date":"2025-02-03","close":20.3117},{"date":"2025-02-04","close":20.2829},{"date":"2025-02-05","close":20.5609},{"date":"2025-02-06","close":20.6567},{"date":"2025-02-07","close":20.5992},{"date":"2025-02-10","close":20.5992},{"date":"2025-02-11","close":20.7238},{"date":"2025-02-12","close":20.5417},{"date":"2025-02-13","close":20.7334},{"date":"2025-02-14","close":20.628},{"date":"2025-02-18","close":20.7047},{"date":"2025-02-19","close":20.6663},{"date":"2025-02-20","close":20.8197},{"date":"2025-02-21","close":20.6855},{"date":"2025-02-24","close":20.7526},{"date":"2025-02-25","close":21.021},{"date":"2025-02-26","close":20.906},{"date":"2025-02-27","close":21.0114},{"date":"2025-02-28","close":21.1648},{"date":"2025-03-03","close":21.3181},{"date":"2025-03-04","close":21.0689},{"date":"2025-03-05","close":21.2606},{"date":"2025-03-06","close":20.7718},{"date":"2025-03-07","close":20.9251},{"date":"2025-03-10","close":20.7143},{"date":"2025-03-11","close":20.4842},{"date":"2025-03-12","close":20.3692},{"date":"2025-03-13","close":20.0145},{"date":"2025-03-14","close":20.3979},{"date":"2025-03-17","close":20.7143},{"date":"2025-03-18","close":20.6376},{"date":"2025-03-19","close":20.6567},{"date":"2025-03-20","close":20.6088},{"date":"2025-03-21","close":20.3596},{"date":"2025-03-24","close":20.6567},{"date":"2025-03-25","close":20.4363},{"date":"2025-03-26","close":20.5316},{"date":"2025-03-27","close":20.4835},{"date":"2025-03-28","close":20.5124},{"date":"2025-03-31","close":20.7146},{"date":"2025-04-01","close":20.7339},{"date":"2025-04-02","close":20.8205},{"date":"2025-04-03","close":20.1753},{"date":"2025-04-04","close":19.2701},{"date":"2025-04-07","close":18.7115},{"date":"2025-04-08","close":18.2396},{"date":"2025-04-09","close":19.3182},{"date":"2025-04-10","close":18.8848},{"date":"2025-04-11","close":19.1449},{"date":"2025-04-14","close":19.5301},{"date":"2025-04-15","close":19.5879},{"date":"2025-04-16","close":19.6167},{"date":"2025-04-17","close":19.9153},{"date":"2025-04-21","close":19.5301},{"date":"2025-04-22","close":19.8671},{"date":"2025-04-23","close":19.8575},{"date":"2025-04-24","close":19.9249},{"date":"2025-04-25","close":19.8768},{"date":"2025-04-28","close":20.0501},{"date":"2025-04-29","close":20.1175},{"date":"2025-04-30","close":20.2523},{"date":"2025-05-01","close":20.3005},{"date":"2025-05-02","close":20.5316},{"date":"2025-05-05","close":20.4931},{"date":"2025-05-06","close":20.3679},{"date":"2025-05-07","close":20.3679},{"date":"2025-05-08","close":20.2812},{"date":"2025-05-09","close":20.4353},{"date":"2025-05-12","close":20.4642},{"date":"2025-05-13","close":20.2138},{"date":"2025-05-14","close":20.0212},{"date":"2025-05-15","close":20.4064},{"date":"2025-05-16","close":20.6472},{"date":"2025-05-19","close":20.6953},{"date":"2025-05-20","close":20.5798},{"date":"2025-05-21","close":20.0405},{"date":"2025-05-22","close":19.9538},{"date":"2025-05-23","close":19.9634},{"date":"2025-05-27","close":20.3198},{"date":"2025-05-28","close":20.2909},{"date":"2025-05-29","close":20.4835},{"date":"2025-05-30","close":20.5027},{"date":"2025-06-02","close":20.5027},{"date":"2025-06-03","close":20.4449},{"date":"2025-06-04","close":20.4449},{"date":"2025-06-05","close":20.4449},{"date":"2025-06-06","close":20.5412},{"date":"2025-06-09","close":20.5701},{"date":"2025-06-10","close":20.7242},{"date":"2025-06-11","close":20.5894},{"date":"2025-06-12","close":20.6953},{"date":"2025-06-13","close":20.5027},{"date":"2025-06-16","close":20.5124},{"date":"2025-06-17","close":20.4546},{"date":"2025-06-18","close":20.5316},{"date":"2025-06-20","close":20.5124},{"date":"2025-06-23","close":20.8013},{"date":"2025-06-24","close":20.8687},{"date":"2025-06-25","close":20.3729},{"date":"2025-06-26","close":20.3438},{"date":"2025-06-27","close":20.3632},{"date":"2025-06-30","close":20.5282},{"date":"2025-07-01","close":20.6349},{"date":"2025-07-02","close":20.7125},{"date":"2025-07-03","close":20.7125},{"date":"2025-07-07","close":20.5282},{"date":"2025-07-08","close":20.5379},{"date":"2025-07-09","close":20.5088},{"date":"2025-07-10","close":20.6349},{"date":"2025-07-11","close":20.6446},{"date":"2025-07-14","close":20.761},{"date":"2025-07-15","close":20.4893},{"date":"2025-07-16","close":20.6931},{"date":"2025-07-17","close":20.6349},{"date":"2025-07-18","close":20.6931},{"date":"2025-07-21","close":20.7416},{"date":"2025-07-22","close":21.1199},{"date":"2025-07-23","close":21.1199},{"date":"2025-07-24","close":21.0229},{"date":"2025-07-25","close":21.0132},{"date":"2025-07-28","close":20.6349},{"date":"2025-07-29","close":20.9359},{"date":"2025-07-30","close":20.606},{"date":"2025-07-31","close":20.3053},{"date":"2025-08-01","close":20.2568},{"date":"2025-08-04","close":20.4314},{"date":"2025-08-05","close":20.509},{"date":"2025-08-06","close":20.3635},{"date":"2025-08-07","close":20.4314},{"date":"2025-08-08","close":20.2374},{"date":"2025-08-11","close":20.1403},{"date":"2025-08-12","close":20.2568},{"date":"2025-08-13","close":20.4314},{"date":"2025-08-14","close":20.2665},{"date":"2025-08-15","close":20.3926},{"date":"2025-08-18","close":20.2083},{"date":"2025-08-19","close":20.5769},{"date":"2025-08-20","close":20.6642},{"date":"2025-08-21","close":20.5963},{"date":"2025-08-22","close":20.9456},{"date":"2025-08-25","close":20.8},{"date":"2025-08-26","close":20.7515},{"date":"2025-08-27","close":20.9165},{"date":"2025-08-28","close":20.8583},{"date":"2025-08-29","close":20.965},{"date":"2025-09-02","close":20.6351},{"date":"2025-09-03","close":20.6448},{"date":"2025-09-04","close":20.7612},{"date":"2025-09-05","close":20.9941},{"date":"2025-09-08","close":20.8583},{"date":"2025-09-09","close":20.8291},{"date":"2025-09-10","close":20.8194},{"date":"2025-09-11","close":21.1299},{"date":"2025-09-12","close":21.0523},{"date":"2025-09-15","close":20.9844},{"date":"2025-09-16","close":20.9068},{"date":"2025-09-17","close":20.8583},{"date":"2025-09-18","close":20.8777},{"date":"2025-09-19","close":20.7515},{"date":"2025-09-22","close":20.8},{"date":"2025-09-23","close":20.9553},{"date":"2025-09-24","close":20.786},{"date":"2025-09-25","close":20.7078},{"date":"2025-09-26","close":20.913},{"date":"2025-09-29","close":20.9423},{"date":"2025-09-30","close":21.0792},{"date":"2025-10-01","close":21.0792},{"date":"2025-10-02","close":20.9717},{"date":"2025-10-03","close":21.0596},{"date":"2025-10-06","close":20.8544},{"date":"2025-10-07","close":20.8055},{"date":"2025-10-08","close":20.7078},{"date":"2025-10-09","close":20.6101},{"date":"2025-10-10","close":20.3755},{"date":"2025-10-13","close":20.483},{"date":"2025-10-14","close":20.6883},{"date":"2025-10-15","close":21.0107},{"date":"2025-10-16","close":20.9326},{"date":"2025-10-17","close":21.0889},{"date":"2025-10-20","close":21.2844},{"date":"2025-10-21","close":21.1769},{"date":"2025-10-22","close":21.2648},{"date":"2025-10-23","close":21.2355},{"date":"2025-10-24","close":21.2844},{"date":"2025-10-27","close":21.3626},{"date":"2025-10-28","close":20.9326},{"date":"2025-10-29","close":20.4537},{"date":"2025-10-30","close":20.5417},{"date":"2025-10-31","close":20.6101},{"date":"2025-11-03","close":20.571},{"date":"2025-11-04","close":20.6003},{"date":"2025-11-05","close":20.6394},{"date":"2025-11-06","close":20.5514},{"date":"2025-11-07","close":20.8935},{"date":"2025-11-10","close":20.8348},{"date":"2025-11-11","close":21.0596},{"date":"2025-11-12","close":20.8837},{"date":"2025-11-13","close":20.6589},{"date":"2025-11-14","close":20.7176},{"date":"2025-11-17","close":20.571},{"date":"2025-11-18","close":20.6687},{"date":"2025-11-19","close":20.5123},{"date":"2025-11-20","close":20.4439},{"date":"2025-11-21","close":20.7273},{"date":"2025-11-24","close":20.7469},{"date":"2025-11-25","close":20.9032},{"date":"2025-11-26","close":21.0107},{"date":"2025-11-28","close":21.0792},{"date":"2025-12-01","close":20.8544},{"date":"2025-12-02","close":20.7958},{"date":"2025-12-03","close":20.8153},{"date":"2025-12-04","close":20.7664},{"date":"2025-12-05","close":20.7371},{"date":"2025-12-08","close":20.6101},{"date":"2025-12-09","close":20.4928},{"date":"2025-12-10","close":20.5927},{"date":"2025-12-11","close":20.6421},{"date":"2025-12-12","close":20.6322},{"date":"2025-12-15","close":20.7606},{"date":"2025-12-16","close":20.5828},{"date":"2025-12-17","close":20.6618},{"date":"2025-12-18","close":20.5433},{"date":"2025-12-19","close":20.4445},{"date":"2025-12-22","close":20.5532},{"date":"2025-12-23","close":20.5235},{"date":"2025-12-24","close":20.6717},{"date":"2025-12-26","close":20.7013},{"date":"2025-12-29","close":20.7507},{"date":"2025-12-30","close":20.7803},{"date":"2025-12-31","close":20.6322},{"date":"2026-01-02","close":20.6519},{"date":"2026-01-05","close":20.6421},{"date":"2026-01-06","close":20.7803},{"date":"2026-01-07","close":20.6223},{"date":"2026-01-08","close":20.8001},{"date":"2026-01-09","close":20.8692},{"date":"2026-01-12","close":20.889},{"date":"2026-01-13","close":20.9976},{"date":"2026-01-14","close":21.205},{"date":"2026-01-15","close":21.3235},{"date":"2026-01-16","close":21.5902},{"date":"2026-01-20","close":21.2347},{"date":"2026-01-21","close":21.2742},{"date":"2026-01-22","close":21.0174},{"date":"2026-01-23","close":21.0668},{"date":"2026-01-26","close":21.0174},{"date":"2026-01-27","close":21.0272},{"date":"2026-01-28","close":20.8001},{"date":"2026-01-29","close":21.1161},{"date":"2026-01-30","close":21.1458},{"date":"2026-02-02","close":20.968},{"date":"2026-02-03","close":21.0371},{"date":"2026-02-04","close":21.3729},{"date":"2026-02-05","close":21.3729},{"date":"2026-02-06","close":21.6989},{"date":"2026-02-09","close":21.7581},{"date":"2026-02-10","close":22.0742},{"date":"2026-02-11","close":22.1828},{"date":"2026-02-12","close":22.2223},{"date":"2026-02-13","close":22.5285},{"date":"2026-02-17","close":22.7754},{"date":"2026-02-18","close":22.3902},{"date":"2026-02-19","close":22.3606},{"date":"2026-02-20","close":22.5384},{"date":"2026-02-23","close":22.5976},{"date":"2026-02-24","close":22.6273},{"date":"2026-02-25","close":22.568},{"date":"2026-02-26","close":22.6964},{"date":"2026-02-27","close":22.7458},{"date":"2026-03-02","close":22.8445},{"date":"2026-03-03","close":22.7063},{"date":"2026-03-04","close":22.7458},{"date":"2026-03-05","close":22.5087},{"date":"2026-03-06","close":22.2816},{"date":"2026-03-09","close":22.3112},{"date":"2026-03-10","close":22.3211},{"date":"2026-03-11","close":22.0939},{"date":"2026-03-12","close":21.9458},{"date":"2026-03-13","close":21.9655},{"date":"2026-03-16","close":22.1532},{"date":"2026-03-17","close":22.2124},{"date":"2026-03-18","close":21.8766},{"date":"2026-03-19","close":21.8075},{"date":"2026-03-20","close":21.0865},{"date":"2026-03-23","close":21.2445},{"date":"2026-03-24","close":21.1161},{"date":"2026-03-25","close":21.1109},{"date":"2026-03-26","close":21.091},{"date":"2026-03-27","close":20.952},{"date":"2026-03-30","close":21.0215},{"date":"2026-03-31","close":21.3393},{"date":"2026-04-01","close":21.4287},{"date":"2026-04-02","close":21.7563},{"date":"2026-04-06","close":21.7663},{"date":"2026-04-07","close":21.806},{"date":"2026-04-08","close":22.1833},{"date":"2026-04-09","close":22.3919},{"date":"2026-04-10","close":22.4614},{"date":"2026-04-13","close":22.511},{"date":"2026-04-14","close":22.7295},{"date":"2026-04-15","close":22.7195},{"date":"2026-04-16","close":22.9181},{"date":"2026-04-17","close":23.2657},{"date":"2026-04-20","close":23.3153},{"date":"2026-04-21","close":22.9281},{"date":"2026-04-22","close":22.6699},{"date":"2026-04-23","close":22.9876},{"date":"2026-04-24","close":22.938},{"date":"2026-04-27","close":22.8188},{"date":"2026-04-28","close":23.0472},{"date":"2026-04-29","close":22.8983},{"date":"2026-04-30","close":23.2558},{"date":"2026-05-01","close":23.226},{"date":"2026-05-04","close":23.077},{"date":"2026-05-05","close":23.1465},{"date":"2026-05-06","close":23.4544},{"date":"2026-05-07","close":23.2756},{"date":"2026-05-08","close":23.365},{"date":"2026-05-11","close":23.3848},{"date":"2026-05-12","close":23.4146},{"date":"2026-05-13","close":23.2558},{"date":"2026-05-14","close":23.1664},{"date":"2026-05-15","close":22.8089},{"date":"2026-05-18","close":23.0869},{"date":"2026-05-19","close":23.1763},{"date":"2026-05-20","close":23.4544},{"date":"2026-05-21","close":23.4841},{"date":"2026-05-22","close":23.5239},{"date":"2026-05-26","close":23.6728},{"date":"2026-05-27","close":23.5834},{"date":"2026-05-28","close":23.504},{"date":"2026-05-29","close":23.2855},{"date":"2026-06-01","close":22.8486},{"date":"2026-06-02","close":22.9082},{"date":"2026-06-03","close":22.9181},{"date":"2026-06-04","close":23.3054},{"date":"2026-06-05","close":23.5139},{"date":"2026-06-08","close":23.1962},{"date":"2026-06-09","close":23.7423},{"date":"2026-06-10","close":23.7622},{"date":"2026-06-11","close":23.7622},{"date":"2026-06-12","close":24.0005},{"date":"2026-06-15","close":23.8118},{"date":"2026-06-16","close":23.8416},{"date":"2026-06-17","close":23.2359},{"date":"2026-06-18","close":23.216},{"date":"2026-06-22","close":23.504},{"date":"2026-06-23","close":23.8118},{"date":"2026-06-24","close":23.83},{"date":"2026-06-25","close":23.89},{"date":"2026-06-26","close":24.22},{"date":"2026-06-29","close":24.11},{"date":"2026-06-30","close":23.68},{"date":"2026-07-01","close":23.78},{"date":"2026-07-02","close":24.07},{"date":"2026-07-06","close":23.87},{"date":"2026-07-07","close":24.15},{"date":"2026-07-08","close":23.78},{"date":"2026-07-09","close":23.8},{"date":"2026-07-10","close":23.89},{"date":"2026-07-13","close":24.04},{"date":"2026-07-14","close":24.03},{"date":"2026-07-15","close":24.01},{"date":"2026-07-16","close":24.6},{"date":"2026-07-17","close":24.61},{"date":"2026-07-20","close":24.5},{"date":"2026-07-21","close":24.53},{"date":"2026-07-22","close":24.4},{"date":"2026-07-23","close":24.34},{"date":"2026-07-24","close":24.86},{"date":"2026-07-27","close":24.76},{"date":"2026-07-28","close":24.82},{"date":"2026-07-29","close":24.76},{"date":"2026-07-30","close":24.4},{"date":"2026-07-31","close":24.28},{"date":"2026-08-03","close":24.29},{"date":"2026-08-04","close":24.21},{"date":"2026-08-05","close":24.21},{"date":"2026-08-06","close":24.01},{"date":"2026-08-07","close":24.11},{"date":"2026-08-10","close":23.77},{"date":"2026-08-11","close":23.55},{"date":"2026-08-12","close":23.79},{"date":"2026-08-13","close":24.06},{"date":"2026-08-14","close":24.11},{"date":"2026-08-17","close":23.93},{"date":"2026-08-18","close":23.84},{"date":"2026-08-19","close":24.0},{"date":"2026-08-20","close":24.06},{"date":"2026-08-21","close":24.04},{"date":"2026-08-24","close":24.18},{"date":"2026-08-25","close":24.21},{"date":"2026-08-26","close":24.08},{"date":"2026-08-27","close":23.85},{"date":"2026-08-28","close":23.74},{"date":"2026-08-31","close":23.58},{"date":"2026-09-01","close":23.58},{"date":"2026-09-02","close":23.45},{"date":"2026-09-03","close":23.61},{"date":"2026-09-04","close":23.45},{"date":"2026-09-08","close":23.47},{"date":"2026-09-09","close":23.23},{"date":"2026-09-10","close":23.06},{"date":"2026-09-11","close":23.2},{"date":"2026-09-14","close":23.09},{"date":"2026-09-15","close":23.03},{"date":"2026-09-16","close":22.88},{"date":"2026-09-17","close":22.97},{"date":"2026-09-18","close":22.74},{"date":"2026-09-21","close":22.93},{"date":"2026-09-22","close":22.91},{"date":"2026-09-23","close":22.42},{"date":"2026-09-24","close":22.35},{"date":"2026-09-25","close":22.31},{"date":"2026-09-28","close":22.25},{"date":"2026-09-29","close":22.25},{"date":"2026-09-30","close":22.04},{"date":"2026-10-01","close":21.86},{"date":"2026-10-02","close":21.95},{"date":"2026-10-05","close":21.85},{"date":"2026-10-06","close":22.06},{"date":"2026-10-07","close":21.75},{"date":"2026-10-08","close":21.89},{"date":"2026-10-09","close":22.22},{"date":"2026-10-12","close":22.43},{"date":"2026-10-13","close":22.37},{"date":"2026-10-14","close":22.18},{"date":"2026-10-15","close":22.38},{"date":"2026-10-16","close":22.5},{"date":"2026-10-19","close":22.25},{"date":"2026-10-20","close":22.62},{"date":"2026-10-21","close":22.41},{"date":"2026-10-22","close":22.73},{"date":"2026-10-23","close":22.79}],"chart_data":[{"date":"2024-10-23","open":21.55,"high":21.85,"low":21.55,"close":21.81,"volume":3393915,"rsi_14":55.33,"sma_20":22.81,"sma_60":22.54,"sma_120":21.3},{"date":"2024-10-24","open":21.78,"high":21.92,"low":21.75,"close":21.79,"volume":4074681,"rsi_14":58.19,"sma_20":22.81,"sma_60":22.57,"sma_120":21.33},{"date":"2024-10-25","open":21.93,"high":22.01,"low":21.56,"close":21.58,"volume":4868906,"rsi_14":56.25,"sma_20":22.8,"sma_60":22.58,"sma_120":21.36},{"date":"2024-10-28","open":21.71,"high":21.85,"low":21.61,"close":21.65,"volume":5772046,"rsi_14":57.32,"sma_20":22.78,"sma_60":22.6,"sma_120":21.39},{"date":"2024-10-29","open":21.55,"high":21.67,"low":21.41,"close":21.46,"volume":4087223,"rsi_14":53.01,"sma_20":22.76,"sma_60":22.63,"sma_120":21.41},{"date":"2024-10-30","open":21.49,"high":21.72,"low":21.46,"close":21.53,"volume":4475828,"rsi_14":57.75,"sma_20":22.75,"sma_60":22.65,"sma_120":21.44},{"date":"2024-10-31","open":21.39,"high":21.51,"low":21.17,"close":21.18,"volume":5434895,"rsi_14":46.72,"sma_20":22.73,"sma_60":22.66,"sma_120":21.46},{"date":"2024-11-01","open":21.3,"high":21.35,"low":20.94,"close":20.95,"volume":7406206,"rsi_14":40.14,"sma_20":22.7,"sma_60":22.67,"sma_120":21.49},{"date":"2024-11-04","open":21.01,"high":21.22,"low":21.0,"close":21.17,"volume":7214622,"rsi_14":38.63,"sma_20":22.7,"sma_60":22.68,"sma_120":21.51},{"date":"2024-11-05","open":21.07,"high":21.44,"low":21.0,"close":21.44,"volume":4169091,"rsi_14":39.5,"sma_20":22.7,"sma_60":22.7,"sma_120":21.53},{"date":"2024-11-06","open":21.44,"high":21.44,"low":20.75,"close":20.99,"volume":6405767,"rsi_14":35.81,"sma_20":22.69,"sma_60":22.71,"sma_120":21.55},{"date":"2024-11-07","open":21.03,"high":21.23,"low":20.98,"close":21.18,"volume":7752204,"rsi_14":36.62,"sma_20":22.69,"sma_60":22.72,"sma_120":21.56},{"date":"2024-11-08","open":21.27,"high":21.55,"low":21.24,"close":21.5,"volume":5475949,"rsi_14":49.5,"sma_20":22.7,"sma_60":22.73,"sma_120":21.59},{"date":"2024-11-11","open":21.47,"high":21.61,"low":21.36,"close":21.36,"volume":3411342,"rsi_14":46.13,"sma_20":22.69,"sma_60":22.75,"sma_120":21.61},{"date":"2024-11-12","open":21.29,"high":21.38,"low":21.08,"close":21.11,"volume":3757287,"rsi_14":38.22,"sma_20":22.66,"sma_60":22.75,"sma_120":21.63},{"date":"2024-11-13","open":21.24,"high":21.39,"low":21.17,"close":21.23,"volume":4385938,"rsi_14":40.92,"sma_20":22.62,"sma_60":22.76,"sma_120":21.66},{"date":"2024-11-14","open":21.19,"high":21.19,"low":20.98,"close":21.02,"volume":3626042,"rsi_14":40.92,"sma_20":22.57,"sma_60":22.77,"sma_120":21.68},{"date":"2024-11-15","open":20.96,"high":21.11,"low":20.88,"close":21.08,"volume":6495270,"rsi_14":40.74,"sma_20":22.53,"sma_60":22.77,"sma_120":21.71},{"date":"2024-11-18","open":21.02,"high":21.22,"low":20.94,"close":21.22,"volume":8182101,"rsi_14":46.08,"sma_20":22.51,"sma_60":22.77,"sma_120":21.73},{"date":"2024-11-19","open":21.15,"high":21.39,"low":21.06,"close":21.35,"volume":4331317,"rsi_14":47.08,"sma_20":22.5,"sma_60":22.77,"sma_120":21.76},{"date":"2024-11-20","open":21.27,"high":21.32,"low":21.13,"close":21.29,"volume":3290383,"rsi_14":51.86,"sma_20":22.47,"sma_60":22.77,"sma_120":21.78},{"date":"2024-11-21","open":21.29,"high":21.49,"low":21.22,"close":21.42,"volume":4080191,"rsi_14":58.6,"sma_20":22.45,"sma_60":22.77,"sma_120":21.81},{"date":"2024-11-22","open":21.49,"high":21.59,"low":21.49,"close":21.56,"volume":3484770,"rsi_14":57.4,"sma_20":22.45,"sma_60":22.78,"sma_120":21.83},{"date":"2024-11-25","open":21.66,"high":21.93,"low":21.62,"close":21.83,"volume":4966039,"rsi_14":57.4,"sma_20":22.46,"sma_60":22.78,"sma_120":21.86},{"date":"2024-11-26","open":21.77,"high":21.94,"low":21.71,"close":21.91,"volume":3598295,"rsi_14":70.29,"sma_20":22.48,"sma_60":22.79,"sma_120":21.88},{"date":"2024-11-27","open":22.02,"high":22.21,"low":22.02,"close":22.05,"volume":2504949,"rsi_14":69.66,"sma_20":22.51,"sma_60":22.8,"sma_120":21.91},{"date":"2024-11-29","open":22.11,"high":22.15,"low":21.92,"close":21.93,"volume":3512902,"rsi_14":60.56,"sma_20":22.55,"sma_60":22.81,"sma_120":21.94},{"date":"2024-12-02","open":21.87,"high":21.87,"low":21.58,"close":21.66,"volume":5593794,"rsi_14":56.83,"sma_20":22.59,"sma_60":22.81,"sma_120":21.97},{"date":"2024-12-03","open":21.68,"high":21.72,"low":21.5,"close":21.53,"volume":3366174,"rsi_14":60.56,"sma_20":22.6,"sma_60":22.81,"sma_120":21.99},{"date":"2024-12-04","open":21.52,"high":21.55,"low":21.37,"close":21.49,"volume":3372999,"rsi_14":56.59,"sma_20":22.61,"sma_60":22.8,"sma_120":22.01},{"date":"2024-12-05","open":21.4,"high":21.46,"low":21.32,"close":21.46,"volume":2624471,"rsi_14":62.37,"sma_20":22.63,"sma_60":22.79,"sma_120":22.04},{"date":"2024-12-06","open":21.49,"high":21.55,"low":21.3,"close":21.42,"volume":3011844,"rsi_14":59.78,"sma_20":22.64,"sma_60":22.78,"sma_120":22.06},{"date":"2024-12-09","open":21.44,"high":21.53,"low":21.4,"close":21.49,"volume":3213576,"rsi_14":57.95,"sma_20":22.64,"sma_60":22.77,"sma_120":22.08},{"date":"2024-12-10","open":21.47,"high":21.47,"low":21.08,"close":21.15,"volume":3261350,"rsi_14":44.67,"sma_20":22.63,"sma_60":22.75,"sma_120":22.1},{"date":"2024-12-11","open":21.17,"high":21.25,"low":21.02,"close":21.06,"volume":4861041,"rsi_14":39.29,"sma_20":22.62,"sma_60":22.73,"sma_120":22.12},{"date":"2024-12-12","open":21.02,"high":21.28,"low":21.02,"close":21.05,"volume":3886585,"rsi_14":35.07,"sma_20":22.6,"sma_60":22.7,"sma_120":22.14},{"date":"2024-12-13","open":21.02,"high":21.09,"low":20.93,"close":21.01,"volume":5617244,"rsi_14":29.5,"sma_20":22.58,"sma_60":22.68,"sma_120":22.15},{"date":"2024-12-16","open":21.02,"high":21.16,"low":20.91,"close":20.92,"volume":4958804,"rsi_14":17.03,"sma_20":22.56,"sma_60":22.66,"sma_120":22.17},{"date":"2024-12-17","open":20.82,"high":21.01,"low":20.76,"close":20.85,"volume":4957439,"rsi_14":12.22,"sma_20":22.53,"sma_60":22.63,"sma_120":22.19},{"date":"2024-12-18","open":20.78,"high":20.88,"low":19.99,"close":20.0,"volume":4465753,"rsi_14":2.77,"sma_20":22.45,"sma_60":22.59,"sma_120":22.19},{"date":"2024-12-19","open":20.03,"high":20.18,"low":19.68,"close":19.7,"volume":6795668,"rsi_14":2.57,"sma_20":22.35,"sma_60":22.54,"sma_120":22.2},{"date":"2024-12-20","open":19.71,"high":20.23,"low":19.71,"close":20.0,"volume":9554394,"rsi_14":14.18,"sma_20":22.27,"sma_60":22.51,"sma_120":22.21},{"date":"2024-12-23","open":19.95,"high":20.11,"low":19.87,"close":20.1,"volume":24499960,"rsi_14":18.01,"sma_20":22.18,"sma_60":22.47,"sma_120":22.22},{"date":"2024-12-24","open":20.03,"high":20.24,"low":20.0,"close":20.23,"volume":3356620,"rsi_14":22.14,"sma_20":22.08,"sma_60":22.44,"sma_120":22.23},{"date":"2024-12-26","open":20.14,"high":20.29,"low":20.06,"close":20.26,"volume":11638338,"rsi_14":23.49,"sma_20":21.99,"sma_60":22.41,"sma_120":22.24},{"date":"2024-12-27","open":20.18,"high":20.31,"low":20.02,"close":20.07,"volume":6412174,"rsi_14":22.22,"sma_20":21.87,"sma_60":22.38,"sma_120":22.25},{"date":"2024-12-30","open":20.0,"high":20.03,"low":19.78,"close":19.98,"volume":5409079,"rsi_14":19.67,"sma_20":21.76,"sma_60":22.34,"sma_120":22.25},{"date":"2024-12-31","open":20.14,"high":20.21,"low":19.98,"close":20.19,"volume":7675791,"rsi_14":28.22,"sma_20":21.67,"sma_60":22.32,"sma_120":22.26},{"date":"2025-01-02","open":20.17,"high":20.2,"low":19.93,"close":20.0,"volume":7124659,"rsi_14":29.67,"sma_20":21.57,"sma_60":22.29,"sma_120":22.26},{"date":"2025-01-03","open":20.03,"high":20.26,"low":19.97,"close":20.24,"volume":5761199,"rsi_14":35.91,"sma_20":21.5,"sma_60":22.27,"sma_120":22.26},{"date":"2025-01-06","open":20.25,"high":20.29,"low":19.93,"close":19.93,"volume":10402969,"rsi_14":32.72,"sma_20":21.4,"sma_60":22.24,"sma_120":22.26},{"date":"2025-01-07","open":20.03,"high":20.12,"low":19.75,"close":19.78,"volume":7814102,"rsi_14":32.23,"sma_20":21.31,"sma_60":22.21,"sma_120":22.25},{"date":"2025-01-08","open":19.78,"high":19.86,"low":19.6,"close":19.83,"volume":6304989,"rsi_14":33.94,"sma_20":21.21,"sma_60":22.18,"sma_120":22.25},{"date":"2025-01-10","open":19.55,"high":19.59,"low":19.36,"close":19.36,"volume":7520596,"rsi_14":38.49,"sma_20":21.1,"sma_60":22.14,"sma_120":22.24},{"date":"2025-01-13","open":19.36,"high":19.65,"low":19.31,"close":19.62,"volume":5705509,"rsi_14":48.6,"sma_20":21.03,"sma_60":22.1,"sma_120":22.23},{"date":"2025-01-14","open":19.66,"high":19.85,"low":19.65,"close":19.82,"volume":6950830,"rsi_14":46.55,"sma_20":20.96,"sma_60":22.06,"sma_120":22.23},{"date":"2025-01-15","open":20.24,"high":20.32,"low":19.83,"close":19.83,"volume":4663652,"rsi_14":44.74,"sma_20":20.9,"sma_60":22.02,"sma_120":22.22},{"date":"2025-01-16","open":19.91,"high":20.27,"low":19.83,"close":20.25,"volume":4160359,"rsi_14":50.51,"sma_20":20.87,"sma_60":21.99,"sma_120":22.23},{"date":"2025-01-17","open":20.34,"high":20.38,"low":20.23,"close":20.24,"volume":4399851,"rsi_14":49.66,"sma_20":20.84,"sma_60":21.96,"sma_120":22.22},{"date":"2025-01-21","open":20.32,"high":20.62,"low":20.32,"close":20.59,"volume":4336158,"rsi_14":58.71,"sma_20":20.87,"sma_60":21.94,"sma_120":22.23},{"date":"2025-01-22","open":20.54,"high":20.54,"low":20.21,"close":20.22,"volume":5250590,"rsi_14":53.69,"sma_20":20.89,"sma_60":21.91,"sma_120":22.22},{"date":"2025-01-23","open":20.25,"high":20.37,"low":20.06,"close":20.36,"volume":4368148,"rsi_14":52.71,"sma_20":20.91,"sma_60":21.88,"sma_120":22.22},{"date":"2025-01-24","open":20.32,"high":20.57,"low":20.29,"close":20.45,"volume":3713828,"rsi_14":57.32,"sma_20":20.93,"sma_60":21.85,"sma_120":22.22},{"date":"2025-01-27","open":20.41,"high":20.7,"low":20.41,"close":20.7,"volume":6707441,"rsi_14":57.45,"sma_20":20.96,"sma_60":21.83,"sma_120":22.22},{"date":"2025-01-28","open":20.62,"high":20.62,"low":20.37,"close":20.42,"volume":4775825,"rsi_14":57.99,"sma_20":20.96,"sma_60":21.81,"sma_120":22.22},{"date":"2025-01-29","open":20.42,"high":20.47,"low":20.04,"close":20.16,"volume":4961662,"rsi_14":55.89,"sma_20":20.97,"sma_60":21.78,"sma_120":22.21},{"date":"2025-01-30","open":20.42,"high":20.57,"low":20.23,"close":20.4,"volume":5484280,"rsi_14":58.4,"sma_20":20.99,"sma_60":21.76,"sma_120":22.21},{"date":"2025-01-31","open":20.35,"high":20.55,"low":20.29,"close":20.34,"volume":7579005,"rsi_14":66.56,"sma_20":21.0,"sma_60":21.75,"sma_120":22.21},{"date":"2025-02-03","open":20.15,"high":20.39,"low":19.99,"close":20.31,"volume":6245123,"rsi_14":62.68,"sma_20":21.01,"sma_60":21.73,"sma_120":22.21},{"date":"2025-02-04","open":20.17,"high":20.35,"low":20.1,"close":20.28,"volume":5539519,"rsi_14":59.02,"sma_20":21.02,"sma_60":21.71,"sma_120":22.2},{"date":"2025-02-05","open":20.47,"high":20.64,"low":20.33,"close":20.56,"volume":7436015,"rsi_14":62.93,"sma_20":21.05,"sma_60":21.7,"sma_120":22.2},{"date":"2025-02-06","open":20.68,"high":20.7,"low":20.51,"close":20.66,"volume":5887043,"rsi_14":58.08,"sma_20":21.1,"sma_60":21.68,"sma_120":22.2},{"date":"2025-02-07","open":20.7,"high":20.7,"low":20.48,"close":20.6,"volume":5978934,"rsi_14":56.98,"sma_20":21.14,"sma_60":21.66,"sma_120":22.2},{"date":"2025-02-10","open":20.62,"high":20.64,"low":20.43,"close":20.6,"volume":4802378,"rsi_14":50.22,"sma_20":21.2,"sma_60":21.64,"sma_120":22.2},{"date":"2025-02-11","open":20.51,"high":20.72,"low":20.47,"close":20.72,"volume":4358251,"rsi_14":63.05,"sma_20":21.26,"sma_60":21.63,"sma_120":22.19},{"date":"2025-02-12","open":20.33,"high":20.6,"low":20.31,"close":20.54,"volume":5930518,"rsi_14":54.59,"sma_20":21.29,"sma_60":21.62,"sma_120":22.19},{"date":"2025-02-13","open":20.49,"high":20.77,"low":20.47,"close":20.73,"volume":6163869,"rsi_14":56.88,"sma_20":21.34,"sma_60":21.61,"sma_120":22.19},{"date":"2025-02-14","open":20.78,"high":20.88,"low":20.61,"close":20.63,"volume":4855201,"rsi_14":48.02,"sma_20":21.36,"sma_60":21.6,"sma_120":22.18},{"date":"2025-02-18","open":20.58,"high":20.78,"low":20.55,"close":20.7,"volume":6018832,"rsi_14":58.33,"sma_20":21.39,"sma_60":21.58,"sma_120":22.18},{"date":"2025-02-19","open":20.62,"high":20.74,"low":20.58,"close":20.67,"volume":6006571,"rsi_14":66.88,"sma_20":21.39,"sma_60":21.57,"sma_120":22.17},{"date":"2025-02-20","open":20.64,"high":20.86,"low":20.58,"close":20.82,"volume":5113373,"rsi_14":64.86,"sma_20":21.42,"sma_60":21.56,"sma_120":22.16},{"date":"2025-02-21","open":20.83,"high":20.88,"low":20.55,"close":20.69,"volume":7090288,"rsi_14":61.54,"sma_20":21.44,"sma_60":21.54,"sma_120":22.15},{"date":"2025-02-24","open":20.7,"high":20.88,"low":20.6,"close":20.75,"volume":6978803,"rsi_14":64.37,"sma_20":21.45,"sma_60":21.52,"sma_120":22.15},{"date":"2025-02-25","open":20.81,"high":21.11,"low":20.81,"close":21.02,"volume":5474947,"rsi_14":70.81,"sma_20":21.47,"sma_60":21.5,"sma_120":22.14},{"date":"2025-02-26","open":21.05,"high":21.08,"low":20.82,"close":20.91,"volume":5100092,"rsi_14":60.71,"sma_20":21.5,"sma_60":21.48,"sma_120":22.14},{"date":"2025-02-27","open":20.9,"high":21.11,"low":20.87,"close":21.01,"volume":4879011,"rsi_14":60.95,"sma_20":21.54,"sma_60":21.46,"sma_120":22.13},{"date":"2025-02-28","open":21.12,"high":21.21,"low":20.95,"close":21.16,"volume":6902785,"rsi_14":66.48,"sma_20":21.58,"sma_60":21.44,"sma_120":22.13},{"date":"2025-03-03","open":21.2,"high":21.44,"low":21.17,"close":21.32,"volume":6527186,"rsi_14":69.23,"sma_20":21.63,"sma_60":21.43,"sma_120":22.12},{"date":"2025-03-04","open":21.3,"high":21.48,"low":21.04,"close":21.07,"volume":6481818,"rsi_14":58.65,"sma_20":21.67,"sma_60":21.42,"sma_120":22.12},{"date":"2025-03-05","open":20.93,"high":21.31,"low":20.88,"close":21.26,"volume":6788399,"rsi_14":67.94,"sma_20":21.72,"sma_60":21.41,"sma_120":22.11},{"date":"2025-03-06","open":21.11,"high":21.14,"low":20.7,"close":20.77,"volume":9952308,"rsi_14":50.83,"sma_20":21.73,"sma_60":21.4,"sma_120":22.09},{"date":"2025-03-07","open":20.78,"high":21.01,"low":20.7,"close":20.93,"volume":6199659,"rsi_14":56.33,"sma_20":21.75,"sma_60":21.38,"sma_120":22.08},{"date":"2025-03-10","open":20.91,"high":21.14,"low":20.62,"close":20.71,"volume":7384967,"rsi_14":50.19,"sma_20":21.75,"sma_60":21.37,"sma_120":22.07},{"date":"2025-03-11","open":20.75,"high":20.83,"low":20.35,"close":20.48,"volume":8552586,"rsi_14":46.59,"sma_20":21.75,"sma_60":21.35,"sma_120":22.05},{"date":"2025-03-12","open":20.52,"high":20.56,"low":20.29,"close":20.37,"volume":6927514,"rsi_14":41.45,"sma_20":21.73,"sma_60":21.34,"sma_120":22.03},{"date":"2025-03-13","open":20.4,"high":20.54,"low":19.98,"close":20.01,"volume":6326340,"rsi_14":38.26,"sma_20":21.7,"sma_60":21.32,"sma_120":22.01},{"date":"2025-03-14","open":20.18,"high":20.4,"low":20.05,"close":20.4,"volume":5364029,"rsi_14":44.41,"sma_20":21.68,"sma_60":21.31,"sma_120":22.0},{"date":"2025-03-17","open":20.35,"high":20.79,"low":20.35,"close":20.71,"volume":5794608,"rsi_14":45.24,"sma_20":21.69,"sma_60":21.31,"sma_120":21.98},{"date":"2025-03-18","open":20.69,"high":20.83,"low":20.55,"close":20.64,"volume":5157356,"rsi_14":45.78,"sma_20":21.68,"sma_60":21.3,"sma_120":21.97},{"date":"2025-03-19","open":20.64,"high":20.79,"low":20.47,"close":20.66,"volume":7649057,"rsi_14":44.27,"sma_20":21.68,"sma_60":21.31,"sma_120":21.95},{"date":"2025-03-20","open":20.65,"high":20.74,"low":20.53,"close":20.61,"volume":4060480,"rsi_14":40.71,"sma_20":21.67,"sma_60":21.33,"sma_120":21.94},{"date":"2025-03-21","open":20.49,"high":20.54,"low":20.27,"close":20.36,"volume":6907108,"rsi_14":34.47,"sma_20":21.66,"sma_60":21.34,"sma_120":21.92},{"date":"2025-03-24","open":20.49,"high":20.69,"low":20.41,"close":20.66,"volume":4794399,"rsi_14":43.43,"sma_20":21.65,"sma_60":21.34,"sma_120":21.91},{"date":"2025-03-25","open":20.62,"high":20.66,"low":20.29,"close":20.44,"volume":4770656,"rsi_14":36.97,"sma_20":21.62,"sma_60":21.35,"sma_120":21.89},{"date":"2025-03-26","open":20.48,"high":20.61,"low":20.43,"close":20.53,"volume":4726414,"rsi_14":43.73,"sma_20":21.6,"sma_60":21.35,"sma_120":21.88},{"date":"2025-03-27","open":20.57,"high":20.74,"low":20.44,"close":20.48,"volume":5567987,"rsi_14":39.55,"sma_20":21.56,"sma_60":21.36,"sma_120":21.87},{"date":"2025-03-28","open":20.57,"high":20.6,"low":20.37,"close":20.51,"volume":5244206,"rsi_14":43.78,"sma_20":21.52,"sma_60":21.36,"sma_120":21.85},{"date":"2025-03-31","open":20.56,"high":20.83,"low":20.55,"close":20.71,"volume":7173016,"rsi_14":52.85,"sma_20":21.49,"sma_60":21.37,"sma_120":21.85},{"date":"2025-04-01","open":20.8,"high":20.83,"low":20.47,"close":20.73,"volume":6573403,"rsi_14":55.93,"sma_20":21.47,"sma_60":21.38,"sma_120":21.84},{"date":"2025-04-02","open":20.67,"high":20.84,"low":20.58,"close":20.82,"volume":5422002,"rsi_14":67.79,"sma_20":21.44,"sma_60":21.39,"sma_120":21.83},{"date":"2025-04-03","open":20.51,"high":20.78,"low":20.13,"close":20.18,"volume":10944070,"rsi_14":42.98,"sma_20":21.4,"sma_60":21.39,"sma_120":21.82},{"date":"2025-04-04","open":20.01,"high":20.01,"low":19.26,"close":19.27,"volume":16914106,"rsi_14":22.97,"sma_20":21.31,"sma_60":21.38,"sma_120":21.8},{"date":"2025-04-07","open":18.83,"high":19.47,"low":18.32,"close":18.71,"volume":19345001,"rsi_14":19.65,"sma_20":21.2,"sma_60":21.36,"sma_120":21.77},{"date":"2025-04-08","open":19.15,"high":19.22,"low":18.03,"close":18.24,"volume":16768155,"rsi_14":16.79,"sma_20":21.08,"sma_60":21.34,"sma_120":21.74},{"date":"2025-04-09","open":17.97,"high":19.39,"low":17.58,"close":19.32,"volume":17861792,"rsi_14":35.6,"sma_20":21.02,"sma_60":21.33,"sma_120":21.72},{"date":"2025-04-10","open":19.12,"high":19.32,"low":18.42,"close":18.88,"volume":12818431,"rsi_14":34.3,"sma_20":20.96,"sma_60":21.32,"sma_120":21.69},{"date":"2025-04-11","open":18.78,"high":19.18,"low":18.56,"close":19.14,"volume":9029252,"rsi_14":33.79,"sma_20":20.89,"sma_60":21.3,"sma_120":21.66},{"date":"2025-04-14","open":19.31,"high":19.66,"low":19.25,"close":19.53,"volume":7427668,"rsi_14":40.23,"sma_20":20.82,"sma_60":21.29,"sma_120":21.64},{"date":"2025-04-15","open":19.6,"high":19.72,"low":19.49,"close":19.59,"volume":5459157,"rsi_14":40.89,"sma_20":20.76,"sma_60":21.28,"sma_120":21.62},{"date":"2025-04-16","open":19.62,"high":19.86,"low":19.49,"close":19.62,"volume":6470321,"rsi_14":41.6,"sma_20":20.7,"sma_60":21.26,"sma_120":21.6},{"date":"2025-04-17","open":19.67,"high":20.07,"low":19.67,"close":19.92,"volume":5844389,"rsi_14":44.5,"sma_20":20.66,"sma_60":21.25,"sma_120":21.58},{"date":"2025-04-21","open":19.76,"high":19.79,"low":19.27,"close":19.53,"volume":6501557,"rsi_14":39.45,"sma_20":20.61,"sma_60":21.24,"sma_120":21.56},{"date":"2025-04-22","open":19.75,"high":19.98,"low":19.68,"close":19.87,"volume":19803433,"rsi_14":42.69,"sma_20":20.57,"sma_60":21.22,"sma_120":21.54},{"date":"2025-04-23","open":20.05,"high":20.27,"low":19.75,"close":19.86,"volume":7630009,"rsi_14":41.78,"sma_20":20.53,"sma_60":21.21,"sma_120":21.52},{"date":"2025-04-24","open":19.91,"high":20.06,"low":19.79,"close":19.92,"volume":7649126,"rsi_14":47.63,"sma_20":20.5,"sma_60":21.2,"sma_120":21.5},{"date":"2025-04-25","open":19.94,"high":19.97,"low":19.74,"close":19.88,"volume":7399634,"rsi_14":56.86,"sma_20":20.47,"sma_60":21.19,"sma_120":21.49},{"date":"2025-04-28","open":19.89,"high":20.07,"low":19.82,"close":20.05,"volume":6123898,"rsi_14":66.59,"sma_20":20.44,"sma_60":21.18,"sma_120":21.47},{"date":"2025-04-29","open":20.05,"high":20.22,"low":19.94,"close":20.12,"volume":6776087,"rsi_14":75.86,"sma_20":20.41,"sma_60":21.18,"sma_120":21.46},{"date":"2025-04-30","open":20.0,"high":20.32,"low":19.88,"close":20.25,"volume":6870446,"rsi_14":67.38,"sma_20":20.39,"sma_60":21.17,"sma_120":21.45},{"date":"2025-05-01","open":20.3,"high":20.47,"low":20.16,"close":20.3,"volume":5430372,"rsi_14":80.75,"sma_20":20.36,"sma_60":21.17,"sma_120":21.44},{"date":"2025-05-02","open":20.52,"high":20.6,"low":20.44,"close":20.53,"volume":4920571,"rsi_14":80.51,"sma_20":20.38,"sma_60":21.17,"sma_120":21.43},{"date":"2025-05-05","open":20.5,"high":20.61,"low":20.38,"close":20.49,"volume":4707257,"rsi_14":75.0,"sma_20":20.44,"sma_60":21.17,"sma_120":21.42},{"date":"2025-05-06","open":20.39,"high":20.51,"low":20.24,"close":20.37,"volume":4935690,"rsi_14":69.57,"sma_20":20.53,"sma_60":21.16,"sma_120":21.41},{"date":"2025-05-07","open":20.39,"high":20.55,"low":20.34,"close":20.37,"volume":4525111,"rsi_14":69.12,"sma_20":20.64,"sma_60":21.16,"sma_120":21.4},{"date":"2025-05-08","open":20.44,"high":20.47,"low":20.2,"close":20.28,"volume":5693358,"rsi_14":60.44,"sma_20":20.69,"sma_60":21.15,"sma_120":21.39},{"date":"2025-05-09","open":20.29,"high":20.49,"low":20.25,"close":20.44,"volume":4470894,"rsi_14":79.75,"sma_20":20.77,"sma_60":21.14,"sma_120":21.38},{"date":"2025-05-12","open":20.67,"high":20.67,"low":20.39,"close":20.46,"volume":9106221,"rsi_14":74.6,"sma_20":20.84,"sma_60":21.14,"sma_120":21.37},{"date":"2025-05-13","open":20.47,"high":20.51,"low":20.13,"close":20.21,"volume":8266626,"rsi_14":62.25,"sma_20":20.87,"sma_60":21.13,"sma_120":21.36},{"date":"2025-05-14","open":20.14,"high":20.14,"low":19.92,"close":20.02,"volume":5928481,"rsi_14":53.05,"sma_20":20.9,"sma_60":21.11,"sma_120":21.35},{"date":"2025-05-15","open":20.1,"high":20.41,"low":20.09,"close":20.41,"volume":5992918,"rsi_14":63.82,"sma_20":20.94,"sma_60":21.11,"sma_120":21.34},{"date":"2025-05-16","open":20.41,"high":20.66,"low":20.38,"close":20.65,"volume":3995891,"rsi_14":65.05,"sma_20":20.98,"sma_60":21.1,"sma_120":21.33},{"date":"2025-05-19","open":20.51,"high":20.7,"low":20.46,"close":20.7,"volume":4645430,"rsi_14":64.71,"sma_20":21.04,"sma_60":21.1,"sma_120":21.32},{"date":"2025-05-20","open":20.54,"high":20.66,"low":20.53,"close":20.58,"volume":4544076,"rsi_14":58.42,"sma_20":21.07,"sma_60":21.1,"sma_120":21.31},{"date":"2025-05-21","open":20.46,"high":20.5,"low":20.03,"close":20.04,"volume":5941913,"rsi_14":44.66,"sma_20":21.08,"sma_60":21.08,"sma_120":21.29},{"date":"2025-05-22","open":20.05,"high":20.06,"low":19.8,"close":19.95,"volume":5494738,"rsi_14":37.39,"sma_20":21.08,"sma_60":21.06,"sma_120":21.27},{"date":"2025-05-23","open":19.92,"high":20.02,"low":19.83,"close":19.96,"volume":6241829,"rsi_14":38.3,"sma_20":21.09,"sma_60":21.04,"sma_120":21.25},{"date":"2025-05-27","open":20.15,"high":20.36,"low":20.05,"close":20.32,"volume":5074834,"rsi_14":49.03,"sma_20":21.1,"sma_60":21.02,"sma_120":21.23},{"date":"2025-05-28","open":20.3,"high":20.31,"low":20.15,"close":20.29,"volume":7278926,"rsi_14":48.47,"sma_20":21.11,"sma_60":21.0,"sma_120":21.22},{"date":"2025-05-29","open":20.29,"high":20.56,"low":20.27,"close":20.48,"volume":8647681,"rsi_14":53.85,"sma_20":21.12,"sma_60":20.99,"sma_120":21.21},{"date":"2025-05-30","open":20.4,"high":20.55,"low":20.29,"close":20.5,"volume":9627711,"rsi_14":51.35,"sma_20":21.13,"sma_60":20.98,"sma_120":21.19},{"date":"2025-06-02","open":20.38,"high":20.52,"low":20.16,"close":20.5,"volume":7079422,"rsi_14":50.78,"sma_20":21.13,"sma_60":20.97,"sma_120":21.18},{"date":"2025-06-03","open":20.46,"high":20.49,"low":20.28,"close":20.44,"volume":6348648,"rsi_14":55.08,"sma_20":21.13,"sma_60":20.96,"sma_120":21.17},{"date":"2025-06-04","open":20.42,"high":20.55,"low":20.33,"close":20.44,"volume":5459381,"rsi_14":60.19,"sma_20":21.13,"sma_60":20.96,"sma_120":21.16},{"date":"2025-06-05","open":20.51,"high":20.53,"low":20.33,"close":20.44,"volume":5556070,"rsi_14":51.14,"sma_20":21.14,"sma_60":20.95,"sma_120":21.15},{"date":"2025-06-06","open":20.55,"high":20.63,"low":20.43,"close":20.54,"volume":4393048,"rsi_14":46.58,"sma_20":21.15,"sma_60":20.95,"sma_120":21.15},{"date":"2025-06-09","open":20.55,"high":20.7,"low":20.4,"close":20.57,"volume":6674942,"rsi_14":45.91,"sma_20":21.16,"sma_60":20.96,"sma_120":21.14},{"date":"2025-06-10","open":20.6,"high":20.75,"low":20.6,"close":20.72,"volume":5790130,"rsi_14":54.6,"sma_20":21.17,"sma_60":20.97,"sma_120":21.14},{"date":"2025-06-11","open":20.75,"high":20.83,"low":20.52,"close":20.59,"volume":7268537,"rsi_14":73.55,"sma_20":21.19,"sma_60":20.96,"sma_120":21.13},{"date":"2025-06-12","open":20.59,"high":20.7,"low":20.53,"close":20.7,"volume":5304509,"rsi_14":81.3,"sma_20":21.23,"sma_60":20.96,"sma_120":21.13},{"date":"2025-06-13","open":20.5,"high":20.66,"low":20.35,"close":20.5,"volume":6369297,"rsi_14":69.72,"sma_20":21.23,"sma_60":20.96,"sma_120":21.14},{"date":"2025-06-16","open":20.59,"high":20.75,"low":20.43,"close":20.51,"volume":5977735,"rsi_14":59.43,"sma_20":21.23,"sma_60":20.95,"sma_120":21.14},{"date":"2025-06-17","open":20.5,"high":20.58,"low":20.36,"close":20.45,"volume":5547214,"rsi_14":57.8,"sma_20":21.21,"sma_60":20.95,"sma_120":21.14},{"date":"2025-06-18","open":20.5,"high":20.69,"low":20.42,"close":20.53,"volume":5217196,"rsi_14":52.58,"sma_20":21.21,"sma_60":20.95,"sma_120":21.15},{"date":"2025-06-20","open":20.6,"high":20.7,"low":20.48,"close":20.51,"volume":5196251,"rsi_14":50.52,"sma_20":21.23,"sma_60":20.95,"sma_120":21.15},{"date":"2025-06-23","open":20.55,"high":20.83,"low":20.52,"close":20.8,"volume":6118275,"rsi_14":62.2,"sma_20":21.28,"sma_60":20.95,"sma_120":21.15},{"date":"2025-06-24","open":20.84,"high":20.93,"low":20.71,"close":20.87,"volume":6198850,"rsi_14":67.19,"sma_20":21.33,"sma_60":20.96,"sma_120":21.16},{"date":"2025-06-25","open":20.73,"high":20.73,"low":20.35,"close":20.37,"volume":10769359,"rsi_14":44.1,"sma_20":21.32,"sma_60":20.96,"sma_120":21.16},{"date":"2025-06-26","open":20.41,"high":20.41,"low":20.12,"close":20.34,"volume":7392599,"rsi_14":43.43,"sma_20":21.32,"sma_60":20.95,"sma_120":21.16},{"date":"2025-06-27","open":20.38,"high":20.6,"low":20.31,"close":20.36,"volume":7391612,"rsi_14":41.05,"sma_20":21.3,"sma_60":20.94,"sma_120":21.16},{"date":"2025-06-30","open":20.39,"high":20.53,"low":20.14,"close":20.53,"volume":9451887,"rsi_14":45.1,"sma_20":21.3,"sma_60":20.93,"sma_120":21.16},{"date":"2025-07-01","open":20.49,"high":20.83,"low":20.45,"close":20.63,"volume":8983031,"rsi_14":43.72,"sma_20":21.29,"sma_60":20.94,"sma_120":21.16},{"date":"2025-07-02","open":20.61,"high":20.74,"low":20.53,"close":20.71,"volume":5976373,"rsi_14":49.22,"sma_20":21.3,"sma_60":20.96,"sma_120":21.17},{"date":"2025-07-03","open":20.72,"high":20.8,"low":20.63,"close":20.71,"volume":4456040,"rsi_14":46.15,"sma_20":21.31,"sma_60":20.99,"sma_120":21.18},{"date":"2025-07-07","open":20.7,"high":20.84,"low":20.44,"close":20.53,"volume":6914294,"rsi_14":46.41,"sma_20":21.3,"sma_60":21.03,"sma_120":21.18},{"date":"2025-07-08","open":20.5,"high":20.63,"low":20.42,"close":20.54,"volume":6329149,"rsi_14":46.41,"sma_20":21.29,"sma_60":21.05,"sma_120":21.19},{"date":"2025-07-09","open":20.57,"high":20.58,"low":20.45,"close":20.51,"volume":5439029,"rsi_14":47.19,"sma_20":21.28,"sma_60":21.07,"sma_120":21.19},{"date":"2025-07-10","open":20.54,"high":20.77,"low":20.47,"close":20.63,"volume":6939873,"rsi_14":48.63,"sma_20":21.27,"sma_60":21.09,"sma_120":21.2},{"date":"2025-07-11","open":20.52,"high":20.69,"low":20.41,"close":20.64,"volume":6002260,"rsi_14":49.45,"sma_20":21.27,"sma_60":21.11,"sma_120":21.2},{"date":"2025-07-14","open":20.61,"high":20.78,"low":20.61,"close":20.76,"volume":7147288,"rsi_14":43.9,"sma_20":21.26,"sma_60":21.13,"sma_120":21.2},{"date":"2025-07-15","open":20.76,"high":20.79,"low":20.45,"close":20.49,"volume":6197575,"rsi_14":35.14,"sma_20":21.25,"sma_60":21.14,"sma_120":21.2},{"date":"2025-07-16","open":20.63,"high":20.73,"low":20.51,"close":20.69,"volume":6772319,"rsi_14":61.87,"sma_20":21.25,"sma_60":21.15,"sma_120":21.2},{"date":"2025-07-17","open":20.67,"high":20.74,"low":20.54,"close":20.63,"volume":6273743,"rsi_14":60.56,"sma_20":21.26,"sma_60":21.17,"sma_120":21.2},{"date":"2025-07-18","open":20.67,"high":20.76,"low":20.6,"close":20.69,"volume":5418665,"rsi_14":61.64,"sma_20":21.26,"sma_60":21.18,"sma_120":21.2},{"date":"2025-07-21","open":20.77,"high":20.88,"low":20.7,"close":20.74,"volume":6159587,"rsi_14":58.21,"sma_20":21.26,"sma_60":21.19,"sma_120":21.2},{"date":"2025-07-22","open":20.8,"high":21.13,"low":20.8,"close":21.12,"volume":7195022,"rsi_14":65.43,"sma_20":21.27,"sma_60":21.21,"sma_120":21.2},{"date":"2025-07-23","open":21.1,"high":21.15,"low":21.03,"close":21.12,"volume":8472462,"rsi_14":63.64,"sma_20":21.27,"sma_60":21.23,"sma_120":21.21},{"date":"2025-07-24","open":21.12,"high":21.14,"low":21.01,"close":21.02,"volume":9779839,"rsi_14":59.76,"sma_20":21.31,"sma_60":21.24,"sma_120":21.21},{"date":"2025-07-25","open":21.04,"high":21.05,"low":20.79,"close":21.01,"volume":7203455,"rsi_14":67.12,"sma_20":21.34,"sma_60":21.26,"sma_120":21.22},{"date":"2025-07-28","open":20.94,"high":20.95,"low":20.62,"close":20.63,"volume":6072423,"rsi_14":52.72,"sma_20":21.36,"sma_60":21.26,"sma_120":21.22},{"date":"2025-07-29","open":20.71,"high":20.95,"low":20.59,"close":20.94,"volume":8999670,"rsi_14":60.38,"sma_20":21.38,"sma_60":21.27,"sma_120":21.22},{"date":"2025-07-30","open":20.91,"high":20.95,"low":20.46,"close":20.61,"volume":8684515,"rsi_14":49.36,"sma_20":21.38,"sma_60":21.27,"sma_120":21.22},{"date":"2025-07-31","open":20.48,"high":20.58,"low":20.26,"close":20.31,"volume":11954571,"rsi_14":43.35,"sma_20":21.35,"sma_60":21.26,"sma_120":21.21},{"date":"2025-08-01","open":20.44,"high":20.54,"low":20.12,"close":20.26,"volume":11153699,"rsi_14":39.84,"sma_20":21.33,"sma_60":21.26,"sma_120":21.21},{"date":"2025-08-04","open":20.29,"high":20.5,"low":20.29,"close":20.43,"volume":6428881,"rsi_14":48.78,"sma_20":21.33,"sma_60":21.26,"sma_120":21.21},{"date":"2025-08-05","open":20.43,"high":20.57,"low":20.35,"close":20.51,"volume":9970281,"rsi_14":45.92,"sma_20":21.32,"sma_60":21.26,"sma_120":21.2},{"date":"2025-08-06","open":20.57,"high":20.57,"low":20.35,"close":20.36,"volume":10675417,"rsi_14":44.21,"sma_20":21.32,"sma_60":21.25,"sma_120":21.2},{"date":"2025-08-07","open":20.49,"high":20.49,"low":20.28,"close":20.43,"volume":12660619,"rsi_14":44.44,"sma_20":21.31,"sma_60":21.25,"sma_120":21.19},{"date":"2025-08-08","open":20.45,"high":20.48,"low":20.22,"close":20.24,"volume":10949094,"rsi_14":39.92,"sma_20":21.29,"sma_60":21.25,"sma_120":21.19},{"date":"2025-08-11","open":20.18,"high":20.28,"low":20.11,"close":20.14,"volume":9342527,"rsi_14":27.95,"sma_20":21.25,"sma_60":21.25,"sma_120":21.18},{"date":"2025-08-12","open":20.18,"high":20.26,"low":20.03,"close":20.26,"volume":7605314,"rsi_14":31.54,"sma_20":21.24,"sma_60":21.24,"sma_120":21.17},{"date":"2025-08-13","open":20.29,"high":20.45,"low":20.21,"close":20.43,"volume":9127454,"rsi_14":37.75,"sma_20":21.23,"sma_60":21.24,"sma_120":21.17},{"date":"2025-08-14","open":20.32,"high":20.32,"low":20.12,"close":20.27,"volume":7409734,"rsi_14":35.47,"sma_20":21.21,"sma_60":21.23,"sma_120":21.16},{"date":"2025-08-15","open":20.3,"high":20.43,"low":20.24,"close":20.39,"volume":9289607,"rsi_14":44.77,"sma_20":21.19,"sma_60":21.22,"sma_120":21.16},{"date":"2025-08-18","open":20.39,"high":20.41,"low":20.19,"close":20.21,"volume":8120365,"rsi_14":33.48,"sma_20":21.17,"sma_60":21.22,"sma_120":21.15},{"date":"2025-08-19","open":20.31,"high":20.59,"low":20.31,"close":20.58,"volume":8980521,"rsi_14":49.35,"sma_20":21.14,"sma_60":21.23,"sma_120":21.14},{"date":"2025-08-20","open":20.66,"high":20.83,"low":20.6,"close":20.66,"volume":10353369,"rsi_14":58.85,"sma_20":21.11,"sma_60":21.24,"sma_120":21.14},{"date":"2025-08-21","open":20.57,"high":20.68,"low":20.51,"close":20.6,"volume":6137491,"rsi_14":58.29,"sma_20":21.09,"sma_60":21.24,"sma_120":21.13},{"date":"2025-08-22","open":20.76,"high":21.06,"low":20.68,"close":20.95,"volume":8660908,"rsi_14":61.57,"sma_20":21.09,"sma_60":21.25,"sma_120":21.13},{"date":"2025-08-25","open":20.88,"high":20.96,"low":20.77,"close":20.8,"volume":6454545,"rsi_14":56.36,"sma_20":21.1,"sma_60":21.25,"sma_120":21.12},{"date":"2025-08-26","open":20.77,"high":20.86,"low":20.7,"close":20.75,"volume":4879120,"rsi_14":58.85,"sma_20":21.09,"sma_60":21.25,"sma_120":21.12},{"date":"2025-08-27","open":20.83,"high":20.96,"low":20.8,"close":20.92,"volume":7556778,"rsi_14":60.59,"sma_20":21.1,"sma_60":21.26,"sma_120":21.11},{"date":"2025-08-28","open":20.94,"high":20.94,"low":20.72,"close":20.86,"volume":4935759,"rsi_14":64.41,"sma_20":21.13,"sma_60":21.26,"sma_120":21.11},{"date":"2025-08-29","open":20.87,"high":20.98,"low":20.86,"close":20.96,"volume":5113973,"rsi_14":69.06,"sma_20":21.17,"sma_60":21.27,"sma_120":21.11},{"date":"2025-09-02","open":20.81,"high":20.84,"low":20.56,"close":20.64,"volume":8480155,"rsi_14":57.96,"sma_20":21.18,"sma_60":21.27,"sma_120":21.11},{"date":"2025-09-03","open":20.58,"high":20.7,"low":20.57,"close":20.64,"volume":8301450,"rsi_14":54.82,"sma_20":21.19,"sma_60":21.27,"sma_120":21.11},{"date":"2025-09-04","open":20.69,"high":20.81,"low":20.58,"close":20.76,"volume":8754126,"rsi_14":61.43,"sma_20":21.21,"sma_60":21.27,"sma_120":21.12},{"date":"2025-09-05","open":20.89,"high":21.09,"low":20.87,"close":20.99,"volume":10738448,"rsi_14":63.25,"sma_20":21.24,"sma_60":21.27,"sma_120":21.12},{"date":"2025-09-08","open":20.77,"high":20.87,"low":20.69,"close":20.86,"volume":8168896,"rsi_14":64.63,"sma_20":21.27,"sma_60":21.27,"sma_120":21.12},{"date":"2025-09-09","open":20.8,"high":20.84,"low":20.74,"close":20.83,"volume":6258382,"rsi_14":56.7,"sma_20":21.3,"sma_60":21.27,"sma_120":21.12},{"date":"2025-09-10","open":20.81,"high":20.96,"low":20.78,"close":20.82,"volume":8873844,"rsi_14":54.3,"sma_20":21.33,"sma_60":21.28,"sma_120":21.12},{"date":"2025-09-11","open":20.84,"high":21.17,"low":20.84,"close":21.13,"volume":8717789,"rsi_14":63.03,"sma_20":21.37,"sma_60":21.28,"sma_120":21.12},{"date":"2025-09-12","open":21.1,"high":21.16,"low":21.03,"close":21.05,"volume":6052278,"rsi_14":53.01,"sma_20":21.41,"sma_60":21.29,"sma_120":21.12},{"date":"2025-09-15","open":21.13,"high":21.14,"low":20.93,"close":20.98,"volume":10818238,"rsi_14":55.43,"sma_20":21.44,"sma_60":21.3,"sma_120":21.12},{"date":"2025-09-16","open":20.97,"high":21.04,"low":20.85,"close":20.91,"volume":11423537,"rsi_14":54.49,"sma_20":21.48,"sma_60":21.3,"sma_120":21.13},{"date":"2025-09-17","open":20.94,"high":21.18,"low":20.83,"close":20.86,"volume":13132495,"rsi_14":48.19,"sma_20":21.49,"sma_60":21.3,"sma_120":21.13},{"date":"2025-09-18","open":20.87,"high":20.97,"low":20.8,"close":20.88,"volume":9609554,"rsi_14":50.62,"sma_20":21.5,"sma_60":21.3,"sma_120":21.13},{"date":"2025-09-19","open":20.88,"high":20.92,"low":20.75,"close":20.75,"volume":8506507,"rsi_14":43.29,"sma_20":21.51,"sma_60":21.3,"sma_120":21.13},{"date":"2025-09-22","open":20.75,"high":20.86,"low":20.64,"close":20.8,"volume":6613467,"rsi_14":56.3,"sma_20":21.5,"sma_60":21.31,"sma_120":21.13},{"date":"2025-09-23","open":20.83,"high":21.0,"low":20.82,"close":20.96,"volume":5451301,"rsi_14":60.67,"sma_20":21.51,"sma_60":21.32,"sma_120":21.13},{"date":"2025-09-24","open":20.96,"high":20.96,"low":20.77,"close":20.79,"volume":8271954,"rsi_14":46.2,"sma_20":21.5,"sma_60":21.32,"sma_120":21.13},{"date":"2025-09-25","open":20.8,"high":20.87,"low":20.71,"close":20.71,"volume":8062867,"rsi_14":35.48,"sma_20":21.48,"sma_60":21.32,"sma_120":21.13},{"date":"2025-09-26","open":20.81,"high":20.96,"low":20.76,"close":20.91,"volume":7460136,"rsi_14":46.91,"sma_20":21.48,"sma_60":21.32,"sma_120":21.14},{"date":"2025-09-29","open":20.95,"high":20.97,"low":20.83,"close":20.94,"volume":6979737,"rsi_14":48.77,"sma_20":21.47,"sma_60":21.32,"sma_120":21.16},{"date":"2025-09-30","open":20.97,"high":21.08,"low":20.9,"close":21.08,"volume":7388239,"rsi_14":53.14,"sma_20":21.49,"sma_60":21.33,"sma_120":21.18},{"date":"2025-10-01","open":21.03,"high":21.18,"low":21.03,"close":21.08,"volume":7323833,"rsi_14":42.66,"sma_20":21.5,"sma_60":21.34,"sma_120":21.19},{"date":"2025-10-02","open":21.03,"high":21.05,"low":20.86,"close":20.97,"volume":9304619,"rsi_14":41.78,"sma_20":21.5,"sma_60":21.34,"sma_120":21.21},{"date":"2025-10-03","open":21.02,"high":21.23,"low":21.01,"close":21.06,"volume":7125629,"rsi_14":47.3,"sma_20":21.5,"sma_60":21.35,"sma_120":21.22},{"date":"2025-10-06","open":21.05,"high":21.08,"low":20.85,"close":20.85,"volume":8222041,"rsi_14":43.48,"sma_20":21.49,"sma_60":21.35,"sma_120":21.23},{"date":"2025-10-07","open":20.89,"high":20.89,"low":20.73,"close":20.81,"volume":8989755,"rsi_14":43.48,"sma_20":21.48,"sma_60":21.35,"sma_120":21.24},{"date":"2025-10-08","open":20.73,"high":20.81,"low":20.67,"close":20.71,"volume":8560489,"rsi_14":40.24,"sma_20":21.47,"sma_60":21.35,"sma_120":21.24},{"date":"2025-10-09","open":20.77,"high":20.78,"low":20.55,"close":20.61,"volume":6392365,"rsi_14":40.96,"sma_20":21.43,"sma_60":21.34,"sma_120":21.25},{"date":"2025-10-10","open":20.63,"high":20.69,"low":20.35,"close":20.38,"volume":13833249,"rsi_14":34.05,"sma_20":21.39,"sma_60":21.34,"sma_120":21.25},{"date":"2025-10-13","open":20.38,"high":20.5,"low":20.33,"close":20.48,"volume":8651531,"rsi_14":32.22,"sma_20":21.36,"sma_60":21.33,"sma_120":21.26},{"date":"2025-10-14","open":20.46,"high":20.71,"low":20.42,"close":20.69,"volume":10763393,"rsi_14":47.02,"sma_20":21.34,"sma_60":21.33,"sma_120":21.26},{"date":"2025-10-15","open":20.74,"high":21.06,"low":20.74,"close":21.01,"volume":10649866,"rsi_14":58.03,"sma_20":21.34,"sma_60":21.32,"sma_120":21.27},{"date":"2025-10-16","open":21.02,"high":21.12,"low":20.89,"close":20.93,"volume":12562994,"rsi_14":50.56,"sma_20":21.33,"sma_60":21.32,"sma_120":21.27},{"date":"2025-10-17","open":20.95,"high":21.11,"low":20.87,"close":21.09,"volume":10879978,"rsi_14":53.89,"sma_20":21.34,"sma_60":21.32,"sma_120":21.28},{"date":"2025-10-20","open":21.17,"high":21.28,"low":21.12,"close":21.28,"volume":6565328,"rsi_14":55.28,"sma_20":21.36,"sma_60":21.32,"sma_120":21.29},{"date":"2025-10-21","open":21.28,"high":21.33,"low":21.16,"close":21.18,"volume":9903102,"rsi_14":52.38,"sma_20":21.36,"sma_60":21.32,"sma_120":21.29},{"date":"2025-10-22","open":21.25,"high":21.31,"low":21.16,"close":21.26,"volume":12469627,"rsi_14":57.21,"sma_20":21.39,"sma_60":21.33,"sma_120":21.3},{"date":"2025-10-23","open":21.29,"high":21.34,"low":21.06,"close":21.24,"volume":8598908,"rsi_14":54.46,"sma_20":21.42,"sma_60":21.33,"sma_120":21.3},{"date":"2025-10-24","open":21.35,"high":21.42,"low":21.28,"close":21.28,"volume":8781308,"rsi_14":61.83,"sma_20":21.43,"sma_60":21.35,"sma_120":21.31},{"date":"2025-10-27","open":21.3,"high":21.36,"low":21.21,"close":21.36,"volume":8269034,"rsi_14":65.08,"sma_20":21.46,"sma_60":21.37,"sma_120":21.31},{"date":"2025-10-28","open":21.3,"high":21.3,"low":20.9,"close":20.93,"volume":13023490,"rsi_14":55.16,"sma_20":21.45,"sma_60":21.37,"sma_120":21.31},{"date":"2025-10-29","open":20.79,"high":20.86,"low":20.37,"close":20.45,"volume":17598458,"rsi_14":46.95,"sma_20":21.42,"sma_60":21.37,"sma_120":21.31},{"date":"2025-10-30","open":20.43,"high":20.68,"low":20.41,"close":20.54,"volume":14262537,"rsi_14":53.44,"sma_20":21.39,"sma_60":21.37,"sma_120":21.31},{"date":"2025-10-31","open":20.41,"high":20.67,"low":20.38,"close":20.61,"volume":11918712,"rsi_14":52.67,"sma_20":21.37,"sma_60":21.37,"sma_120":21.31},{"date":"2025-11-03","open":20.39,"high":20.6,"low":20.3,"close":20.57,"volume":10246467,"rsi_14":47.35,"sma_20":21.36,"sma_60":21.37,"sma_120":21.31},{"date":"2025-11-04","open":20.65,"high":20.65,"low":20.51,"close":20.6,"volume":11308410,"rsi_14":39.29,"sma_20":21.35,"sma_60":21.38,"sma_120":21.31},{"date":"2025-11-05","open":20.7,"high":20.72,"low":20.53,"close":20.64,"volume":9558283,"rsi_14":42.19,"sma_20":21.34,"sma_60":21.38,"sma_120":21.31},{"date":"2025-11-06","open":20.63,"high":20.69,"low":20.55,"close":20.55,"volume":9991750,"rsi_14":35.14,"sma_20":21.34,"sma_60":21.38,"sma_120":21.31},{"date":"2025-11-07","open":20.65,"high":20.89,"low":20.62,"close":20.89,"volume":8963621,"rsi_14":40.0,"sma_20":21.37,"sma_60":21.39,"sma_120":21.31},{"date":"2025-11-10","open":20.86,"high":20.94,"low":20.73,"close":20.83,"volume":8995827,"rsi_14":41.03,"sma_20":21.38,"sma_60":21.39,"sma_120":21.31},{"date":"2025-11-11","open":20.93,"high":21.08,"low":20.88,"close":21.06,"volume":5125724,"rsi_14":44.98,"sma_20":21.4,"sma_60":21.41,"sma_120":21.31},{"date":"2025-11-12","open":20.98,"high":21.05,"low":20.87,"close":20.88,"volume":6952449,"rsi_14":41.96,"sma_20":21.4,"sma_60":21.41,"sma_120":21.32},{"date":"2025-11-13","open":20.8,"high":20.87,"low":20.62,"close":20.66,"volume":11603558,"rsi_14":36.78,"sma_20":21.38,"sma_60":21.41,"sma_120":21.32},{"date":"2025-11-14","open":20.72,"high":20.75,"low":20.59,"close":20.72,"volume":12072800,"rsi_14":36.25,"sma_20":21.36,"sma_60":21.41,"sma_120":21.32},{"date":"2025-11-17","open":20.78,"high":20.78,"low":20.53,"close":20.57,"volume":8241222,"rsi_14":41.23,"sma_20":21.33,"sma_60":21.4,"sma_120":21.32},{"date":"2025-11-18","open":20.56,"high":20.72,"low":20.53,"close":20.67,"volume":15734266,"rsi_14":56.4,"sma_20":21.3,"sma_60":21.39,"sma_120":21.32},{"date":"2025-11-19","open":20.67,"high":20.69,"low":20.43,"close":20.51,"volume":11514060,"rsi_14":49.16,"sma_20":21.26,"sma_60":21.39,"sma_120":21.32},{"date":"2025-11-20","open":20.64,"high":20.74,"low":20.43,"close":20.44,"volume":11740438,"rsi_14":45.25,"sma_20":21.22,"sma_60":21.37,"sma_120":21.32},{"date":"2025-11-21","open":20.5,"high":20.8,"low":20.45,"close":20.73,"volume":17395089,"rsi_14":53.92,"sma_20":21.19,"sma_60":21.37,"sma_120":21.32},{"date":"2025-11-24","open":20.73,"high":20.78,"low":20.59,"close":20.75,"volume":8245563,"rsi_14":53.69,"sma_20":21.16,"sma_60":21.36,"sma_120":21.32},{"date":"2025-11-25","open":20.79,"high":21.01,"low":20.79,"close":20.9,"volume":8265228,"rsi_14":56.28,"sma_20":21.16,"sma_60":21.37,"sma_120":21.32},{"date":"2025-11-26","open":20.84,"high":21.13,"low":20.84,"close":21.01,"volume":6371299,"rsi_14":60.83,"sma_20":21.19,"sma_60":21.37,"sma_120":21.32},{"date":"2025-11-28","open":21.0,"high":21.16,"low":20.98,"close":21.08,"volume":4183183,"rsi_14":55.03,"sma_20":21.22,"sma_60":21.37,"sma_120":21.32},{"date":"2025-12-01","open":20.91,"high":20.98,"low":20.84,"close":20.85,"volume":7071232,"rsi_14":50.49,"sma_20":21.23,"sma_60":21.37,"sma_120":21.32},{"date":"2025-12-02","open":20.91,"high":20.93,"low":20.72,"close":20.8,"volume":8792667,"rsi_14":42.86,"sma_20":21.24,"sma_60":21.36,"sma_120":21.32},{"date":"2025-12-03","open":20.78,"high":20.88,"low":20.72,"close":20.82,"volume":10518069,"rsi_14":47.98,"sma_20":21.25,"sma_60":21.36,"sma_120":21.32},{"date":"2025-12-04","open":20.76,"high":20.91,"low":20.73,"close":20.77,"volume":12520349,"rsi_14":53.55,"sma_20":21.26,"sma_60":21.36,"sma_120":21.32},{"date":"2025-12-05","open":20.74,"high":20.83,"low":20.7,"close":20.74,"volume":11417740,"rsi_14":50.66,"sma_20":21.27,"sma_60":21.35,"sma_120":21.32},{"date":"2025-12-08","open":20.74,"high":20.75,"low":20.6,"close":20.61,"volume":12022483,"rsi_14":51.33,"sma_20":21.25,"sma_60":21.34,"sma_120":21.31},{"date":"2025-12-09","open":20.67,"high":20.8,"low":20.48,"close":20.49,"volume":13906511,"rsi_14":44.08,"sma_20":21.24,"sma_60":21.33,"sma_120":21.31},{"date":"2025-12-10","open":20.57,"high":20.72,"low":20.53,"close":20.59,"volume":11760714,"rsi_14":45.27,"sma_20":21.2,"sma_60":21.31,"sma_120":21.31},{"date":"2025-12-11","open":20.62,"high":20.74,"low":20.57,"close":20.64,"volume":14131787,"rsi_14":49.32,"sma_20":21.18,"sma_60":21.3,"sma_120":21.3},{"date":"2025-12-12","open":20.71,"high":20.81,"low":20.58,"close":20.63,"volume":14270039,"rsi_14":36.44,"sma_20":21.16,"sma_60":21.29,"sma_120":21.3},{"date":"2025-12-15","open":20.74,"high":20.78,"low":20.62,"close":20.76,"volume":13152198,"rsi_14":41.86,"sma_20":21.16,"sma_60":21.29,"sma_120":21.3},{"date":"2025-12-16","open":20.76,"high":20.81,"low":20.54,"close":20.58,"volume":13858864,"rsi_14":29.01,"sma_20":21.15,"sma_60":21.28,"sma_120":21.29},{"date":"2025-12-17","open":20.57,"high":20.75,"low":20.56,"close":20.66,"volume":17027534,"rsi_14":27.34,"sma_20":21.13,"sma_60":21.27,"sma_120":21.29},{"date":"2025-12-18","open":20.75,"high":20.8,"low":20.53,"close":20.54,"volume":13980081,"rsi_14":21.05,"sma_20":21.12,"sma_60":21.26,"sma_120":21.29},{"date":"2025-12-19","open":20.5,"high":20.6,"low":20.44,"close":20.44,"volume":10674543,"rsi_14":23.33,"sma_20":21.11,"sma_60":21.25,"sma_120":21.29},{"date":"2025-12-22","open":20.43,"high":20.58,"low":20.38,"close":20.55,"volume":9896915,"rsi_14":31.2,"sma_20":21.09,"sma_60":21.24,"sma_120":21.28},{"date":"2025-12-23","open":20.56,"high":20.56,"low":20.45,"close":20.52,"volume":6115672,"rsi_14":29.37,"sma_20":21.07,"sma_60":21.23,"sma_120":21.28},{"date":"2025-12-24","open":20.55,"high":20.7,"low":20.53,"close":20.67,"volume":4095654,"rsi_14":38.24,"sma_20":21.05,"sma_60":21.22,"sma_120":21.27},{"date":"2025-12-26","open":20.63,"high":20.7,"low":20.59,"close":20.7,"volume":7846621,"rsi_14":40.44,"sma_20":21.02,"sma_60":21.21,"sma_120":21.27},{"date":"2025-12-29","open":20.76,"high":20.8,"low":20.68,"close":20.75,"volume":8197651,"rsi_14":46.88,"sma_20":20.99,"sma_60":21.2,"sma_120":21.27},{"date":"2025-12-30","open":20.76,"high":20.8,"low":20.71,"close":20.78,"volume":8330287,"rsi_14":52.94,"sma_20":20.98,"sma_60":21.19,"sma_120":21.27},{"date":"2025-12-31","open":20.8,"high":20.8,"low":20.61,"close":20.63,"volume":11047404,"rsi_14":51.64,"sma_20":20.96,"sma_60":21.19,"sma_120":21.27},{"date":"2026-01-02","open":20.61,"high":20.73,"low":20.46,"close":20.65,"volume":9188441,"rsi_14":50.42,"sma_20":20.94,"sma_60":21.18,"sma_120":21.26},{"date":"2026-01-05","open":20.59,"high":20.74,"low":20.46,"close":20.64,"volume":12228394,"rsi_14":50.42,"sma_20":20.92,"sma_60":21.17,"sma_120":21.26},{"date":"2026-01-06","open":20.57,"high":20.84,"low":20.56,"close":20.78,"volume":11079250,"rsi_14":50.83,"sma_20":20.91,"sma_60":21.17,"sma_120":21.26},{"date":"2026-01-07","open":20.89,"high":20.93,"low":20.61,"close":20.62,"volume":10202481,"rsi_14":51.69,"sma_20":20.9,"sma_60":21.17,"sma_120":21.26},{"date":"2026-01-08","open":20.52,"high":20.87,"low":20.51,"close":20.8,"volume":9920486,"rsi_14":55.47,"sma_20":20.91,"sma_60":21.18,"sma_120":21.25},{"date":"2026-01-09","open":20.78,"high":20.96,"low":20.78,"close":20.87,"volume":8873424,"rsi_14":63.41,"sma_20":20.92,"sma_60":21.18,"sma_120":21.25},{"date":"2026-01-12","open":20.88,"high":21.0,"low":20.84,"close":20.89,"volume":9148523,"rsi_14":69.57,"sma_20":20.93,"sma_60":21.17,"sma_120":21.25},{"date":"2026-01-13","open":20.89,"high":21.04,"low":20.72,"close":21.0,"volume":7483573,"rsi_14":69.57,"sma_20":20.95,"sma_60":21.17,"sma_120":21.24},{"date":"2026-01-14","open":21.02,"high":21.21,"low":21.02,"close":21.21,"volume":8005826,"rsi_14":75.94,"sma_20":20.97,"sma_60":21.16,"sma_120":21.24},{"date":"2026-01-15","open":21.3,"high":21.44,"low":21.24,"close":21.32,"volume":8113918,"rsi_14":75.38,"sma_20":21.01,"sma_60":21.16,"sma_120":21.24},{"date":"2026-01-16","open":21.26,"high":21.62,"low":21.24,"close":21.59,"volume":7496866,"rsi_14":79.22,"sma_20":21.06,"sma_60":21.16,"sma_120":21.24},{"date":"2026-01-20","open":21.43,"high":21.48,"low":21.21,"close":21.23,"volume":9667103,"rsi_14":63.24,"sma_20":21.09,"sma_60":21.16,"sma_120":21.24},{"date":"2026-01-21","open":21.35,"high":21.4,"low":21.11,"close":21.27,"volume":12921220,"rsi_14":63.44,"sma_20":21.14,"sma_60":21.16,"sma_120":21.25},{"date":"2026-01-22","open":21.28,"high":21.33,"low":21.0,"close":21.02,"volume":9306794,"rsi_14":59.9,"sma_20":21.16,"sma_60":21.15,"sma_120":21.25},{"date":"2026-01-23","open":21.01,"high":21.11,"low":20.91,"close":21.07,"volume":7337800,"rsi_14":60.5,"sma_20":21.19,"sma_60":21.14,"sma_120":21.25},{"date":"2026-01-26","open":21.14,"high":21.19,"low":20.99,"close":21.02,"volume":6907200,"rsi_14":59.31,"sma_20":21.2,"sma_60":21.14,"sma_120":21.25},{"date":"2026-01-27","open":21.01,"high":21.06,"low":20.91,"close":21.03,"volume":5839600,"rsi_14":56.54,"sma_20":21.22,"sma_60":21.14,"sma_120":21.26},{"date":"2026-01-28","open":21.01,"high":21.09,"low":20.74,"close":20.8,"volume":11993400,"rsi_14":54.55,"sma_20":21.22,"sma_60":21.14,"sma_120":21.26},{"date":"2026-01-29","open":20.92,"high":21.16,"low":20.8,"close":21.12,"volume":14793200,"rsi_14":57.55,"sma_20":21.24,"sma_60":21.15,"sma_120":21.26},{"date":"2026-01-30","open":21.09,"high":21.19,"low":20.91,"close":21.15,"volume":15750400,"rsi_14":56.73,"sma_20":21.27,"sma_60":21.16,"sma_120":21.26},{"date":"2026-02-02","open":21.19,"high":21.25,"low":20.96,"close":20.97,"volume":8373900,"rsi_14":51.79,"sma_20":21.28,"sma_60":21.16,"sma_120":21.27},{"date":"2026-02-03","open":20.94,"high":21.08,"low":20.86,"close":21.04,"volume":13832300,"rsi_14":50.91,"sma_20":21.3,"sma_60":21.16,"sma_120":21.27},{"date":"2026-02-04","open":21.15,"high":21.48,"low":21.12,"close":21.37,"volume":8477500,"rsi_14":53.65,"sma_20":21.33,"sma_60":21.17,"sma_120":21.28},{"date":"2026-02-05","open":21.32,"high":21.45,"low":21.2,"close":21.37,"volume":10948500,"rsi_14":51.13,"sma_20":21.37,"sma_60":21.18,"sma_120":21.28},{"date":"2026-02-06","open":21.53,"high":21.73,"low":21.47,"close":21.7,"volume":7468800,"rsi_14":52.42,"sma_20":21.42,"sma_60":21.19,"sma_120":21.29},{"date":"2026-02-09","open":21.65,"high":21.78,"low":21.55,"close":21.76,"volume":7057939,"rsi_14":70.74,"sma_20":21.22,"sma_60":21.15,"sma_120":21.26},{"date":"2026-02-10","open":21.79,"high":22.12,"low":21.77,"close":22.07,"volume":8449857,"rsi_14":74.17,"sma_20":21.29,"sma_60":21.17,"sma_120":21.27},{"date":"2026-02-11","open":22.18,"high":22.3,"low":22.09,"close":22.18,"volume":11023453,"rsi_14":73.65,"sma_20":21.37,"sma_60":21.19,"sma_120":21.28},{"date":"2026-02-12","open":22.4,"high":22.65,"low":22.22,"close":22.22,"volume":13264932,"rsi_14":78.32,"sma_20":21.44,"sma_60":21.22,"sma_120":21.29},{"date":"2026-02-13","open":22.25,"high":22.61,"low":22.25,"close":22.53,"volume":9750087,"rsi_14":79.26,"sma_20":21.53,"sma_60":21.25,"sma_120":21.31},{"date":"2026-02-17","open":22.67,"high":22.8,"low":22.51,"close":22.78,"volume":7015197,"rsi_14":80.38,"sma_20":21.64,"sma_60":21.28,"sma_120":21.33},{"date":"2026-02-18","open":22.69,"high":22.72,"low":22.33,"close":22.39,"volume":7325300,"rsi_14":79.49,"sma_20":21.81,"sma_60":21.34,"sma_120":21.36},{"date":"2026-02-19","open":22.39,"high":22.51,"low":22.25,"close":22.36,"volume":5143100,"rsi_14":75.82,"sma_20":21.87,"sma_60":21.37,"sma_120":21.37},{"date":"2026-02-20","open":22.38,"high":22.54,"low":22.33,"close":22.54,"volume":5937624,"rsi_14":77.22,"sma_20":21.94,"sma_60":21.4,"sma_120":21.38},{"date":"2026-02-23","open":22.52,"high":22.74,"low":22.5,"close":22.6,"volume":5179500,"rsi_14":83.4,"sma_20":22.02,"sma_60":21.43,"sma_120":21.39},{"date":"2026-02-24","open":22.54,"high":22.65,"low":22.48,"close":22.63,"volume":5516702,"rsi_14":74.55,"sma_20":21.83,"sma_60":21.34,"sma_120":21.36},{"date":"2026-02-25","open":22.64,"high":22.68,"low":22.46,"close":22.57,"volume":6230172,"rsi_14":71.59,"sma_20":21.92,"sma_60":21.37,"sma_120":21.37},{"date":"2026-02-26","open":22.63,"high":22.73,"low":22.56,"close":22.7,"volume":6137863,"rsi_14":71.81,"sma_20":22.03,"sma_60":21.39,"sma_120":21.39},{"date":"2026-02-27","open":22.65,"high":22.92,"low":22.63,"close":22.75,"volume":11130937,"rsi_14":69.73,"sma_20":22.13,"sma_60":21.42,"sma_120":21.41},{"date":"2026-03-02","open":22.64,"high":22.91,"low":22.55,"close":22.84,"volume":11198619,"rsi_14":79.93,"sma_20":22.23,"sma_60":21.45,"sma_120":21.43},{"date":"2026-03-03","open":22.47,"high":22.78,"low":22.3,"close":22.71,"volume":10974442,"rsi_14":75.8,"sma_20":22.32,"sma_60":21.48,"sma_120":21.44},{"date":"2026-03-04","open":22.66,"high":22.76,"low":22.47,"close":22.75,"volume":7702915,"rsi_14":83.72,"sma_20":22.41,"sma_60":21.51,"sma_120":21.46},{"date":"2026-03-05","open":22.54,"high":22.55,"low":22.32,"close":22.51,"volume":9247777,"rsi_14":68.12,"sma_20":22.47,"sma_60":21.53,"sma_120":21.47},{"date":"2026-03-06","open":22.37,"high":22.37,"low":22.15,"close":22.28,"volume":9546489,"rsi_14":54.82,"sma_20":22.52,"sma_60":21.56,"sma_120":21.48},{"date":"2026-03-09","open":22.05,"high":22.38,"low":21.8,"close":22.31,"volume":10031876,"rsi_14":53.93,"sma_20":22.56,"sma_60":21.58,"sma_120":21.49},{"date":"2026-03-10","open":22.23,"high":22.52,"low":22.17,"close":22.32,"volume":7713786,"rsi_14":52.56,"sma_20":22.61,"sma_60":21.61,"sma_120":21.5},{"date":"2026-03-11","open":22.24,"high":22.25,"low":22.03,"close":22.09,"volume":6952079,"rsi_14":37.25,"sma_20":22.65,"sma_60":21.63,"sma_120":21.5},{"date":"2026-03-12","open":21.91,"high":22.1,"low":21.85,"close":21.95,"volume":8023199,"rsi_14":25.45,"sma_20":22.7,"sma_60":21.65,"sma_120":21.51},{"date":"2026-03-13","open":22.17,"high":22.26,"low":21.94,"close":21.97,"volume":9206365,"rsi_14":30.0,"sma_20":22.71,"sma_60":21.67,"sma_120":21.52},{"date":"2026-03-16","open":22.14,"high":22.32,"low":22.12,"close":22.15,"volume":13762921,"rsi_14":34.94,"sma_20":22.71,"sma_60":21.69,"sma_120":21.53},{"date":"2026-03-17","open":22.31,"high":22.4,"low":22.21,"close":22.21,"volume":14055707,"rsi_14":38.85,"sma_20":22.72,"sma_60":21.7,"sma_120":21.54},{"date":"2026-03-18","open":22.16,"high":22.17,"low":21.88,"close":21.88,"volume":16849662,"rsi_14":26.29,"sma_20":22.7,"sma_60":21.71,"sma_120":21.54},{"date":"2026-03-19","open":21.83,"high":21.93,"low":21.69,"close":21.81,"volume":16302410,"rsi_14":23.53,"sma_20":22.66,"sma_60":21.72,"sma_120":21.55},{"date":"2026-03-20","open":21.8,"high":21.83,"low":21.01,"close":21.09,"volume":21748944,"rsi_14":13.51,"sma_20":22.58,"sma_60":21.73,"sma_120":21.54},{"date":"2026-03-23","open":21.42,"high":21.54,"low":21.23,"close":21.24,"volume":17270976,"rsi_14":19.96,"sma_20":22.51,"sma_60":21.73,"sma_120":21.54},{"date":"2026-03-24","open":21.14,"high":21.33,"low":21.06,"close":21.12,"volume":22167471,"rsi_14":17.88,"sma_20":22.44,"sma_60":21.73,"sma_120":21.54},{"date":"2026-03-25","open":21.21,"high":21.27,"low":21.03,"close":21.11,"volume":15218088,"rsi_14":18.69,"sma_20":22.36,"sma_60":21.73,"sma_120":21.54},{"date":"2026-03-26","open":21.06,"high":21.26,"low":20.99,"close":21.09,"volume":13722637,"rsi_14":20.4,"sma_20":22.27,"sma_60":21.73,"sma_120":21.54},{"date":"2026-03-27","open":21.05,"high":21.18,"low":20.9,"close":20.95,"volume":9870307,"rsi_14":18.16,"sma_20":22.17,"sma_60":21.74,"sma_120":21.53},{"date":"2026-03-30","open":21.18,"high":21.31,"low":20.95,"close":21.02,"volume":13470355,"rsi_14":20.54,"sma_20":22.08,"sma_60":21.74,"sma_120":21.53},{"date":"2026-03-31","open":21.26,"high":21.5,"low":21.11,"close":21.34,"volume":17826786,"rsi_14":32.73,"sma_20":22.0,"sma_60":21.75,"sma_120":21.53},{"date":"2026-04-01","open":21.35,"high":21.53,"low":21.3,"close":21.43,"volume":13790930,"rsi_14":36.99,"sma_20":21.93,"sma_60":21.76,"sma_120":21.53},{"date":"2026-04-02","open":21.4,"high":21.77,"low":21.31,"close":21.76,"volume":13976880,"rsi_14":43.94,"sma_20":21.89,"sma_60":21.78,"sma_120":21.53},{"date":"2026-04-06","open":21.69,"high":21.84,"low":21.63,"close":21.77,"volume":6420378,"rsi_14":39.92,"sma_20":21.85,"sma_60":21.8,"sma_120":21.54},{"date":"2026-04-07","open":21.71,"high":21.89,"low":21.62,"close":21.81,"volume":8422073,"rsi_14":39.81,"sma_20":21.82,"sma_60":21.81,"sma_120":21.54},{"date":"2026-04-08","open":22.09,"high":22.22,"low":22.03,"close":22.18,"volume":7327232,"rsi_14":53.73,"sma_20":21.81,"sma_60":21.84,"sma_120":21.55},{"date":"2026-04-09","open":22.11,"high":22.59,"low":22.09,"close":22.39,"volume":7434102,"rsi_14":58.47,"sma_20":21.82,"sma_60":21.87,"sma_120":21.56},{"date":"2026-04-10","open":22.42,"high":22.53,"low":22.35,"close":22.46,"volume":6371235,"rsi_14":80.34,"sma_20":21.84,"sma_60":21.9,"sma_120":21.57},{"date":"2026-04-13","open":22.38,"high":22.51,"low":22.28,"close":22.51,"volume":5456408,"rsi_14":79.19,"sma_20":21.86,"sma_60":21.93,"sma_120":21.58},{"date":"2026-04-14","open":22.46,"high":22.73,"low":22.41,"close":22.73,"volume":5831110,"rsi_14":86.37,"sma_20":21.88,"sma_60":21.96,"sma_120":21.59},{"date":"2026-04-15","open":22.65,"high":22.72,"low":22.56,"close":22.72,"volume":6029236,"rsi_14":91.09,"sma_20":21.9,"sma_60":22.0,"sma_120":21.6},{"date":"2026-04-16","open":22.76,"high":22.93,"low":22.75,"close":22.92,"volume":4470584,"rsi_14":92.99,"sma_20":21.95,"sma_60":22.03,"sma_120":21.62},{"date":"2026-04-17","open":22.99,"high":23.29,"low":22.96,"close":23.27,"volume":5457356,"rsi_14":99.57,"sma_20":22.02,"sma_60":22.07,"sma_120":21.63},{"date":"2026-04-20","open":23.21,"high":23.33,"low":23.16,"close":23.32,"volume":3118681,"rsi_14":99.57,"sma_20":22.12,"sma_60":22.11,"sma_120":21.65},{"date":"2026-04-21","open":23.31,"high":23.32,"low":22.9,"close":22.93,"volume":5110750,"rsi_14":82.99,"sma_20":22.2,"sma_60":22.15,"sma_120":21.66},{"date":"2026-04-22","open":22.98,"high":23.08,"low":22.58,"close":22.67,"volume":4848758,"rsi_14":74.61,"sma_20":22.27,"sma_60":22.18,"sma_120":21.68},{"date":"2026-04-23","open":22.75,"high":23.0,"low":22.74,"close":22.99,"volume":5513463,"rsi_14":74.17,"sma_20":22.37,"sma_60":22.22,"sma_120":21.7},{"date":"2026-04-24","open":22.98,"high":23.1,"low":22.91,"close":22.94,"volume":3946144,"rsi_14":72.69,"sma_20":22.46,"sma_60":22.25,"sma_120":21.71},{"date":"2026-04-27","open":22.83,"high":23.03,"low":22.79,"close":22.82,"volume":4390761,"rsi_14":68.77,"sma_20":22.56,"sma_60":22.29,"sma_120":21.73},{"date":"2026-04-28","open":22.95,"high":23.06,"low":22.75,"close":23.05,"volume":5211757,"rsi_14":67.13,"sma_20":22.66,"sma_60":22.32,"sma_120":21.75},{"date":"2026-04-29","open":22.95,"high":23.11,"low":22.8,"close":22.9,"volume":6477864,"rsi_14":60.08,"sma_20":22.74,"sma_60":22.35,"sma_120":21.76},{"date":"2026-04-30","open":22.86,"high":23.3,"low":22.85,"close":23.26,"volume":8686235,"rsi_14":64.75,"sma_20":22.83,"sma_60":22.39,"sma_120":21.78},{"date":"2026-05-01","open":23.31,"high":23.35,"low":23.16,"close":23.23,"volume":4961247,"rsi_14":63.14,"sma_20":22.9,"sma_60":22.42,"sma_120":21.79},{"date":"2026-05-04","open":23.11,"high":23.26,"low":22.98,"close":23.08,"volume":4081750,"rsi_14":56.34,"sma_20":22.97,"sma_60":22.45,"sma_120":21.8},{"date":"2026-05-05","open":23.11,"high":23.2,"low":22.98,"close":23.15,"volume":3809692,"rsi_14":57.8,"sma_20":23.04,"sma_60":22.47,"sma_120":21.82},{"date":"2026-05-06","open":23.27,"high":23.52,"low":23.27,"close":23.45,"volume":9197868,"rsi_14":59.51,"sma_20":23.1,"sma_60":22.51,"sma_120":21.83},{"date":"2026-05-07","open":23.39,"high":23.45,"low":23.17,"close":23.28,"volume":6367499,"rsi_14":50.38,"sma_20":23.15,"sma_60":22.54,"sma_120":21.85},{"date":"2026-05-08","open":23.34,"high":23.49,"low":23.34,"close":23.36,"volume":3474238,"rsi_14":50.92,"sma_20":23.19,"sma_60":22.58,"sma_120":21.86},{"date":"2026-05-11","open":23.4,"high":23.54,"low":23.31,"close":23.38,"volume":3360581,"rsi_14":59.74,"sma_20":23.23,"sma_60":22.6,"sma_120":21.88},{"date":"2026-05-12","open":23.35,"high":23.46,"low":23.23,"close":23.41,"volume":3483370,"rsi_14":67.77,"sma_20":23.27,"sma_60":22.62,"sma_120":21.89},{"date":"2026-05-13","open":23.34,"high":23.34,"low":23.13,"close":23.26,"volume":3903925,"rsi_14":56.78,"sma_20":23.3,"sma_60":22.64,"sma_120":21.92},{"date":"2026-05-14","open":23.35,"high":23.36,"low":23.16,"close":23.17,"volume":2878168,"rsi_14":55.78,"sma_20":23.31,"sma_60":22.65,"sma_120":21.93},{"date":"2026-05-15","open":23.12,"high":23.14,"low":22.78,"close":22.81,"volume":3755132,"rsi_14":49.89,"sma_20":23.29,"sma_60":22.66,"sma_120":21.95},{"date":"2026-05-18","open":22.88,"high":23.11,"low":22.86,"close":23.09,"volume":4850200,"rsi_14":50.88,"sma_20":23.27,"sma_60":22.66,"sma_120":21.97},{"date":"2026-05-19","open":23.08,"high":23.22,"low":22.96,"close":23.18,"volume":4553170,"rsi_14":56.5,"sma_20":23.29,"sma_60":22.67,"sma_120":21.99},{"date":"2026-05-20","open":23.19,"high":23.45,"low":23.17,"close":23.45,"volume":3125553,"rsi_14":54.67,"sma_20":23.33,"sma_60":22.68,"sma_120":22.01},{"date":"2026-05-21","open":23.36,"high":23.51,"low":23.22,"close":23.48,"volume":2690492,"rsi_14":56.28,"sma_20":23.35,"sma_60":22.69,"sma_120":22.03},{"date":"2026-05-22","open":23.57,"high":23.63,"low":23.37,"close":23.52,"volume":2890878,"rsi_14":61.08,"sma_20":23.38,"sma_60":22.7,"sma_120":22.05},{"date":"2026-05-26","open":23.61,"high":23.71,"low":23.54,"close":23.67,"volume":2885487,"rsi_14":62.11,"sma_20":23.42,"sma_60":22.72,"sma_120":22.07},{"date":"2026-05-27","open":23.68,"high":23.76,"low":23.57,"close":23.58,"volume":2985539,"rsi_14":53.44,"sma_20":23.45,"sma_60":22.73,"sma_120":22.09},{"date":"2026-05-28","open":23.53,"high":23.67,"low":23.43,"close":23.5,"volume":2804504,"rsi_14":56.11,"sma_20":23.48,"sma_60":22.74,"sma_120":22.11},{"date":"2026-05-29","open":23.44,"high":23.46,"low":23.2,"close":23.29,"volume":4516192,"rsi_14":47.79,"sma_20":23.48,"sma_60":22.75,"sma_120":22.13},{"date":"2026-06-01","open":23.15,"high":23.19,"low":22.84,"close":22.85,"volume":6648633,"rsi_14":38.46,"sma_20":23.46,"sma_60":22.75,"sma_120":22.14},{"date":"2026-06-02","open":22.87,"high":22.96,"low":22.75,"close":22.91,"volume":4541602,"rsi_14":39.37,"sma_20":23.45,"sma_60":22.76,"sma_120":22.16},{"date":"2026-06-03","open":22.86,"high":23.15,"low":22.82,"close":22.92,"volume":4830558,"rsi_14":42.34,"sma_20":23.44,"sma_60":22.77,"sma_120":22.18},{"date":"2026-06-04","open":23.19,"high":23.33,"low":23.04,"close":23.31,"volume":4434280,"rsi_14":53.06,"sma_20":23.44,"sma_60":22.78,"sma_120":22.2},{"date":"2026-06-05","open":23.25,"high":23.69,"low":23.22,"close":23.51,"volume":3677256,"rsi_14":64.98,"sma_20":23.45,"sma_60":22.8,"sma_120":22.22},{"date":"2026-06-08","open":23.54,"high":23.6,"low":23.15,"close":23.2,"volume":3266268,"rsi_14":52.28,"sma_20":23.44,"sma_60":22.82,"sma_120":22.24},{"date":"2026-06-09","open":23.35,"high":23.84,"low":23.34,"close":23.74,"volume":5569026,"rsi_14":59.86,"sma_20":23.46,"sma_60":22.85,"sma_120":22.26},{"date":"2026-06-10","open":23.81,"high":23.95,"low":23.76,"close":23.76,"volume":4221640,"rsi_14":56.11,"sma_20":23.48,"sma_60":22.88,"sma_120":22.28},{"date":"2026-06-11","open":23.83,"high":23.94,"low":23.68,"close":23.76,"volume":4108326,"rsi_14":55.43,"sma_20":23.5,"sma_60":22.9,"sma_120":22.3},{"date":"2026-06-12","open":23.86,"high":24.07,"low":23.84,"close":24.0,"volume":5149529,"rsi_14":58.48,"sma_20":23.54,"sma_60":22.93,"sma_120":22.32},{"date":"2026-06-15","open":23.98,"high":24.11,"low":23.74,"close":23.81,"volume":4778023,"rsi_14":52.11,"sma_20":23.59,"sma_60":22.96,"sma_120":22.34},{"date":"2026-06-16","open":23.9,"high":24.02,"low":23.74,"close":23.84,"volume":2138090,"rsi_14":54.21,"sma_20":23.63,"sma_60":23.01,"sma_120":22.37},{"date":"2026-06-17","open":23.74,"high":23.81,"low":23.17,"close":23.24,"volume":5686795,"rsi_14":45.76,"sma_20":23.63,"sma_60":23.04,"sma_120":22.38},{"date":"2026-06-18","open":23.41,"high":23.43,"low":23.2,"close":23.22,"volume":5736197,"rsi_14":48.87,"sma_20":23.62,"sma_60":23.07,"sma_120":22.4},{"date":"2026-06-22","open":23.33,"high":23.6,"low":23.23,"close":23.5,"volume":25770738,"rsi_14":61.09,"sma_20":23.62,"sma_60":23.11,"sma_120":22.42},{"date":"2026-06-23","open":23.54,"high":23.86,"low":23.49,"close":23.81,"volume":5179133,"rsi_14":64.26,"sma_20":23.64,"sma_60":23.16,"sma_120":22.45},{"date":"2026-06-24","open":23.91,"high":23.96,"low":23.68,"close":23.83,"volume":30842744,"rsi_14":61.26,"sma_20":23.64,"sma_60":23.21,"sma_120":22.47},{"date":"2026-06-25","open":23.92,"high":23.96,"low":23.63,"close":23.89,"volume":6439897,"rsi_14":57.0,"sma_20":23.64,"sma_60":23.25,"sma_120":22.5},{"date":"2026-06-26","open":24.02,"high":24.24,"low":23.99,"close":24.22,"volume":8075964,"rsi_14":58.65,"sma_20":23.67,"sma_60":23.3,"sma_120":22.52},{"date":"2026-06-29","open":24.15,"high":24.18,"low":23.89,"close":24.11,"volume":6731828,"rsi_14":62.89,"sma_20":23.7,"sma_60":23.34,"sma_120":22.55},{"date":"2026-06-30","open":23.88,"high":23.91,"low":23.67,"close":23.68,"volume":9261680,"rsi_14":45.88,"sma_20":23.74,"sma_60":23.37,"sma_120":22.57},{"date":"2026-07-01","open":23.7,"high":23.94,"low":23.69,"close":23.78,"volume":7119284,"rsi_14":47.2,"sma_20":23.77,"sma_60":23.4,"sma_120":22.6},{"date":"2026-07-02","open":23.88,"high":24.08,"low":23.85,"close":24.07,"volume":6282989,"rsi_14":52.22,"sma_20":23.82,"sma_60":23.43,"sma_120":22.62},{"date":"2026-07-06","open":24.11,"high":24.12,"low":23.8,"close":23.87,"volume":5931378,"rsi_14":45.19,"sma_20":23.84,"sma_60":23.46,"sma_120":22.65},{"date":"2026-07-07","open":24.0,"high":24.32,"low":23.99,"close":24.15,"volume":5576562,"rsi_14":52.8,"sma_20":23.87,"sma_60":23.49,"sma_120":22.68},{"date":"2026-07-08","open":24.12,"high":24.15,"low":23.75,"close":23.78,"volume":8352192,"rsi_14":46.69,"sma_20":23.89,"sma_60":23.51,"sma_120":22.7},{"date":"2026-07-09","open":23.81,"high":23.95,"low":23.76,"close":23.8,"volume":7392998,"rsi_14":56.83,"sma_20":23.88,"sma_60":23.52,"sma_120":22.73},{"date":"2026-07-10","open":23.92,"high":23.95,"low":23.68,"close":23.89,"volume":5767307,"rsi_14":58.28,"sma_20":23.88,"sma_60":23.54,"sma_120":22.75},{"date":"2026-07-13","open":23.96,"high":24.16,"low":23.93,"close":24.04,"volume":7599163,"rsi_14":56.55,"sma_20":23.89,"sma_60":23.56,"sma_120":22.78},{"date":"2026-07-14","open":24.09,"high":24.14,"low":23.94,"close":24.03,"volume":5972653,"rsi_14":50.77,"sma_20":23.88,"sma_60":23.58,"sma_120":22.8},{"date":"2026-07-15","open":24.09,"high":24.28,"low":23.93,"close":24.01,"volume":7490873,"rsi_14":53.66,"sma_20":23.88,"sma_60":23.59,"sma_120":22.83},{"date":"2026-07-16","open":24.06,"high":24.61,"low":24.06,"close":24.6,"volume":6012552,"rsi_14":61.81,"sma_20":23.91,"sma_60":23.6,"sma_120":22.86},{"date":"2026-07-17","open":24.68,"high":24.87,"low":24.48,"close":24.61,"volume":4603079,"rsi_14":57.22,"sma_20":23.97,"sma_60":23.63,"sma_120":22.89},{"date":"2026-07-20","open":24.53,"high":24.66,"low":24.4,"close":24.5,"volume":4116456,"rsi_14":57.09,"sma_20":24.03,"sma_60":23.66,"sma_120":22.92},{"date":"2026-07-21","open":24.53,"high":24.58,"low":24.41,"close":24.53,"volume":4409824,"rsi_14":68.65,"sma_20":24.07,"sma_60":23.68,"sma_120":22.95},{"date":"2026-07-22","open":24.59,"high":24.61,"low":24.35,"close":24.4,"volume":4842855,"rsi_14":63.48,"sma_20":24.09,"sma_60":23.7,"sma_120":22.98},{"date":"2026-07-23","open":24.3,"high":24.53,"low":24.28,"close":24.34,"volume":6180127,"rsi_14":56.8,"sma_20":24.12,"sma_60":23.73,"sma_120":23.01},{"date":"2026-07-24","open":24.54,"high":24.93,"low":24.54,"close":24.86,"volume":5072457,"rsi_14":70.71,"sma_20":24.16,"sma_60":23.75,"sma_120":23.04},{"date":"2026-07-27","open":24.82,"high":24.91,"low":24.69,"close":24.76,"volume":5112152,"rsi_14":63.23,"sma_20":24.19,"sma_60":23.78,"sma_120":23.07},{"date":"2026-07-28","open":24.93,"high":25.03,"low":24.81,"close":24.82,"volume":6073298,"rsi_14":77.37,"sma_20":24.23,"sma_60":23.8,"sma_120":23.1},{"date":"2026-07-29","open":24.85,"high":24.89,"low":24.64,"close":24.76,"volume":5518257,"rsi_14":74.74,"sma_20":24.28,"sma_60":23.83,"sma_120":23.12},{"date":"2026-07-30","open":24.78,"high":24.81,"low":24.2,"close":24.4,"volume":5746287,"rsi_14":61.54,"sma_20":24.31,"sma_60":23.85,"sma_120":23.15},{"date":"2026-07-31","open":24.38,"high":24.4,"low":24.12,"close":24.28,"volume":7813561,"rsi_14":55.5,"sma_20":24.32,"sma_60":23.86,"sma_120":23.17},{"date":"2026-08-03","open":24.31,"high":24.46,"low":24.2,"close":24.29,"volume":6363420,"rsi_14":55.76,"sma_20":24.34,"sma_60":23.87,"sma_120":23.22},{"date":"2026-08-04","open":24.04,"high":24.25,"low":23.85,"close":24.21,"volume":7120913,"rsi_14":54.46,"sma_20":24.35,"sma_60":23.89,"sma_120":23.23},{"date":"2026-08-05","open":24.24,"high":24.29,"low":23.98,"close":24.21,"volume":5897586,"rsi_14":38.18,"sma_20":24.37,"sma_60":23.9,"sma_120":23.25},{"date":"2026-08-06","open":24.41,"high":24.42,"low":23.94,"close":24.01,"volume":6100595,"rsi_14":33.51,"sma_20":24.38,"sma_60":23.91,"sma_120":23.26},{"date":"2026-08-07","open":24.01,"high":24.2,"low":23.94,"close":24.11,"volume":5090825,"rsi_14":39.01,"sma_20":24.39,"sma_60":23.91,"sma_120":23.27},{"date":"2026-08-10","open":23.93,"high":24.03,"low":23.69,"close":23.77,"volume":6491630,"rsi_14":32.24,"sma_20":24.37,"sma_60":23.92,"sma_120":23.28},{"date":"2026-08-11","open":23.69,"high":23.73,"low":23.52,"close":23.55,"volume":6589038,"rsi_14":30.94,"sma_20":24.35,"sma_60":23.92,"sma_120":23.29},{"date":"2026-08-12","open":23.62,"high":23.81,"low":23.58,"close":23.79,"volume":5336683},{"date":"2026-08-13","open":23.91,"high":24.14,"low":23.88,"close":24.06,"volume":4495491,"rsi_14":31.16,"sma_20":24.31,"sma_60":23.95,"sma_120":23.3},{"date":"2026-08-14","open":24.07,"high":24.18,"low":24.01,"close":24.11,"volume":4526342,"rsi_14":34.6,"sma_20":24.29,"sma_60":23.96,"sma_120":23.32},{"date":"2026-08-17","open":24.03,"high":24.03,"low":23.84,"close":23.93,"volume":4388269,"rsi_14":30.11,"sma_20":24.26,"sma_60":23.97,"sma_120":23.32},{"date":"2026-08-18","open":24.05,"high":24.1,"low":23.84,"close":23.84,"volume":3786608,"rsi_14":29.58,"sma_20":24.22,"sma_60":23.97,"sma_120":23.33},{"date":"2026-08-19","open":23.97,"high":24.04,"low":23.84,"close":24.0,"volume":4449246,"rsi_14":40.29,"sma_20":24.2,"sma_60":23.98,"sma_120":23.34},{"date":"2026-08-20","open":23.98,"high":24.17,"low":23.93,"close":24.06,"volume":2931869,"rsi_14":44.22,"sma_20":24.19,"sma_60":23.98,"sma_120":23.35},{"date":"2026-08-21","open":24.13,"high":24.14,"low":23.95,"close":24.04,"volume":2787397,"rsi_14":43.56,"sma_20":24.15,"sma_60":23.99,"sma_120":23.36},{"date":"2026-08-24","open":24.12,"high":24.25,"low":24.01,"close":24.18,"volume":3383866,"rsi_14":49.76,"sma_20":24.12,"sma_60":23.99,"sma_120":23.37},{"date":"2026-08-25","open":24.22,"high":24.27,"low":24.09,"close":24.21,"volume":5867968,"rsi_14":50.24,"sma_20":24.09,"sma_60":24.01,"sma_120":23.38},{"date":"2026-08-26","open":24.23,"high":24.27,"low":24.07,"close":24.08,"volume":4143082,"rsi_14":51.72,"sma_20":24.06,"sma_60":24.02,"sma_120":23.39},{"date":"2026-08-27","open":23.93,"high":24.02,"low":23.84,"close":23.85,"volume":3820025,"rsi_14":43.98,"sma_20":24.03,"sma_60":24.04,"sma_120":23.4},{"date":"2026-08-28","open":23.97,"high":23.99,"low":23.71,"close":23.74,"volume":4538836,"rsi_14":49.22,"sma_20":24.0,"sma_60":24.05,"sma_120":23.41},{"date":"2026-08-31","open":23.66,"high":23.7,"low":23.43,"close":23.58,"volume":7623673,"rsi_14":50.53,"sma_20":23.97,"sma_60":24.05,"sma_120":23.42},{"date":"2026-09-01","open":23.58,"high":23.72,"low":23.48,"close":23.58,"volume":5998111,"rsi_14":43.56,"sma_20":23.93,"sma_60":24.05,"sma_120":23.43},{"date":"2026-09-02","open":23.58,"high":23.58,"low":23.33,"close":23.45,"volume":7652215},{"date":"2026-09-03","open":23.57,"high":23.64,"low":23.45,"close":23.61,"volume":6154235,"rsi_14":34.58,"sma_20":23.88,"sma_60":24.05,"sma_120":23.45},{"date":"2026-09-04","open":23.51,"high":23.66,"low":23.45,"close":23.45,"volume":7293842,"rsi_14":34.81,"sma_20":23.84,"sma_60":24.04,"sma_120":23.46},{"date":"2026-09-08","open":23.35,"high":23.64,"low":23.33,"close":23.47,"volume":6609742,"rsi_14":37.75,"sma_20":23.83,"sma_60":24.03,"sma_120":23.46},{"date":"2026-09-09","open":23.4,"high":23.49,"low":23.19,"close":23.23,"volume":5273084,"rsi_14":25.79,"sma_20":23.81,"sma_60":24.01,"sma_120":23.47},{"date":"2026-09-10","open":23.31,"high":23.35,"low":23.0,"close":23.06,"volume":8148127},{"date":"2026-09-11","open":23.22,"high":23.28,"low":23.1,"close":23.2,"volume":10076652,"rsi_14":26.92,"sma_20":23.73,"sma_60":23.99,"sma_120":23.5},{"date":"2026-09-14","open":23.18,"high":23.32,"low":23.0,"close":23.09,"volume":8270958,"rsi_14":19.55,"sma_20":23.68,"sma_60":23.98,"sma_120":23.51},{"date":"2026-09-15","open":23.08,"high":23.11,"low":22.88,"close":23.03,"volume":8575185,"rsi_14":17.58,"sma_20":23.64,"sma_60":23.97,"sma_120":23.52},{"date":"2026-09-16","open":23.04,"high":23.25,"low":22.75,"close":22.88,"volume":8805587,"rsi_14":17.39,"sma_20":23.59,"sma_60":23.96,"sma_120":23.54},{"date":"2026-09-17","open":23.04,"high":23.05,"low":22.91,"close":22.97,"volume":6975491,"rsi_14":23.44,"sma_20":23.54,"sma_60":23.94,"sma_120":23.55},{"date":"2026-09-18","open":22.83,"high":22.88,"low":22.73,"close":22.74,"volume":6908953,"rsi_14":22.59,"sma_20":23.47,"sma_60":23.93,"sma_120":23.57},{"date":"2026-09-21","open":22.81,"high":22.96,"low":22.8,"close":22.93,"volume":7491249,"rsi_14":32.43,"sma_20":23.42,"sma_60":23.91,"sma_120":23.58},{"date":"2026-09-22","open":22.93,"high":22.98,"low":22.86,"close":22.91,"volume":6315102,"rsi_14":32.09,"sma_20":23.35,"sma_60":23.89,"sma_120":23.59},{"date":"2026-09-23","open":22.54,"high":22.68,"low":22.39,"close":22.42,"volume":9728956},{"date":"2026-09-24","open":22.47,"high":22.54,"low":22.33,"close":22.35,"volume":15203519,"rsi_14":20.56,"sma_20":23.18,"sma_60":23.84,"sma_120":23.6},{"date":"2026-09-25","open":22.42,"high":22.44,"low":22.16,"close":22.31,"volume":11883463,"rsi_14":21.78,"sma_20":23.1,"sma_60":23.81,"sma_120":23.61},{"date":"2026-09-28","open":22.39,"high":22.44,"low":22.18,"close":22.25,"volume":11138833},{"date":"2026-09-29","open":22.16,"high":22.35,"low":22.11,"close":22.25,"volume":11252883,"rsi_14":23.08,"sma_20":22.96,"sma_60":23.76,"sma_120":23.61},{"date":"2026-09-30","open":22.32,"high":22.38,"low":22.0,"close":22.04,"volume":13496619,"rsi_14":22.58,"sma_20":22.88,"sma_60":23.72,"sma_120":23.6},{"date":"2026-10-01","open":21.93,"high":21.96,"low":21.72,"close":21.86,"volume":14860605},{"date":"2026-10-02","open":22.01,"high":22.18,"low":21.91,"close":21.95,"volume":9674071,"rsi_14":19.68,"sma_20":22.72,"sma_60":23.66,"sma_120":23.59},{"date":"2026-10-05","open":21.93,"high":22.0,"low":21.76,"close":21.85,"volume":11884176},{"date":"2026-10-06","open":21.9,"high":22.16,"low":21.9,"close":22.06,"volume":9492974,"rsi_14":29.29,"sma_20":22.57,"sma_60":23.59,"sma_120":23.58},{"date":"2026-10-07","open":22.06,"high":22.08,"low":21.75,"close":21.75,"volume":13428765},{"date":"2026-10-08","open":21.73,"high":21.93,"low":21.61,"close":21.89,"volume":13530734,"rsi_14":29.86,"sma_20":22.44,"sma_60":23.52,"sma_120":23.55},{"date":"2026-10-09","open":22.08,"high":22.28,"low":22.01,"close":22.22,"volume":15132668,"rsi_14":34.22,"sma_20":22.39,"sma_60":23.48,"sma_120":23.54},{"date":"2026-10-12","open":22.22,"high":22.43,"low":22.14,"close":22.43,"volume":10619210,"rsi_14":39.92,"sma_20":22.35,"sma_60":23.44,"sma_120":23.54},{"date":"2026-10-13","open":22.63,"high":22.66,"low":22.25,"close":22.37,"volume":11470776,"rsi_14":49.0,"sma_20":22.32,"sma_60":23.41,"sma_120":23.53},{"date":"2026-10-14","open":22.32,"high":22.4,"low":22.12,"close":22.18,"volume":11803075,"rsi_14":46.01,"sma_20":22.29,"sma_60":23.37,"sma_120":23.52},{"date":"2026-10-15","open":22.43,"high":22.53,"low":22.32,"close":22.38,"volume":15038069,"rsi_14":51.63,"sma_20":22.26,"sma_60":23.33,"sma_120":23.52},{"date":"2026-10-16","open":22.5,"high":22.66,"low":22.39,"close":22.5,"volume":9267872,"rsi_14":55.41,"sma_20":22.25,"sma_60":23.3,"sma_120":23.51},{"date":"2026-10-19","open":22.46,"high":22.48,"low":22.21,"close":22.25,"volume":8852528,"rsi_14":49.81,"sma_20":22.21,"sma_60":23.26,"sma_120":23.51},{"date":"2026-10-20","open":22.39,"high":22.64,"low":22.34,"close":22.62,"volume":8531975,"rsi_14":60.58,"sma_20":22.2,"sma_60":23.22,"sma_120":23.5},{"date":"2026-10-21","open":22.7,"high":22.74,"low":22.39,"close":22.41,"volume":8344408,"rsi_14":59.96,"sma_20":22.2,"sma_60":23.18,"sma_120":23.49},{"date":"2026-10-22","open":22.46,"high":22.75,"low":22.39,"close":22.73,"volume":11287540,"rsi_14":62.91,"sma_20":22.21,"sma_60":23.15,"sma_120":23.49},{"date":"2026-10-23","open":22.99,"high":23.01,"low":22.66,"close":22.79,"volume":9320120,"rsi_14":65.77,"sma_20":22.24,"sma_60":23.12,"sma_120":23.48}],"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":"Schwab U.S. REIT ETF","phase":"above-fold","symbol_resolved":true}