{"status":"ok","report":{"price_analysis":{"current":23.955,"change_1d":-0.0,"change_7d":0.2,"change_30d":0.2,"high_30d":23.97,"low_30d":23.79,"position_in_range":92.0,"support":23.808,"resistance":23.952},"summary":"Schwab Short-Term U.S. Treasury ETF(SCHO)은(는) Short Government를 추종하는 ETF입니다, 순자산 $13.24B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 79.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.01)가 시그널선(-0.02)을 상회합니다(골든크로스). SMA20 24, SMA60 24 — 혼조세입니다. 볼린저밴드 24~24 (현재 위치 122%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 79","rsi_14":79.16666666666569,"macd":-0.005054983885042219,"macd_signal":-0.019372789461006585,"sma_20":23.870499999999996,"sma_60":23.969833333333337,"bb_upper":23.932298058221917,"bb_lower":23.808701941778075,"atr_14":0.03428571428571508},"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":67,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":79.2,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.5421,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.54,"summary":"배당수익률 3.54%","metrics":[{"name":"배당수익률","value":3.54,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:52.970912+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Short Government","issuer":"Schwab ETFs","category":"Short Government","expense_ratio":0.03,"aum":13237601300.0,"aum_display":"$13.24B","dividend_yield":3.94,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":23.955,"change_pct":-0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":50.7},{"date":"2016-10-25","close":50.7},{"date":"2016-10-26","close":50.67},{"date":"2016-10-27","close":50.67},{"date":"2016-10-28","close":50.69},{"date":"2016-10-31","close":50.705},{"date":"2016-11-01","close":50.71},{"date":"2016-11-02","close":50.708},{"date":"2016-11-03","close":50.72},{"date":"2016-11-04","close":50.74},{"date":"2016-11-07","close":50.72},{"date":"2016-11-08","close":50.69},{"date":"2016-11-09","close":50.63},{"date":"2016-11-10","close":50.6},{"date":"2016-11-11","close":50.56},{"date":"2016-11-14","close":50.53},{"date":"2016-11-15","close":50.52},{"date":"2016-11-16","close":50.51},{"date":"2016-11-17","close":50.485},{"date":"2016-11-18","close":50.47},{"date":"2016-11-21","close":50.47},{"date":"2016-11-22","close":50.47},{"date":"2016-11-23","close":50.45},{"date":"2016-11-25","close":50.42},{"date":"2016-11-28","close":50.49},{"date":"2016-11-29","close":50.5},{"date":"2016-11-30","close":50.47},{"date":"2016-12-01","close":50.41},{"date":"2016-12-02","close":50.45},{"date":"2016-12-05","close":50.44},{"date":"2016-12-06","close":50.44},{"date":"2016-12-07","close":50.47},{"date":"2016-12-08","close":50.47},{"date":"2016-12-09","close":50.45},{"date":"2016-12-12","close":50.42},{"date":"2016-12-13","close":50.42},{"date":"2016-12-14","close":50.33},{"date":"2016-12-15","close":50.31},{"date":"2016-12-16","close":50.33},{"date":"2016-12-19","close":50.37},{"date":"2016-12-20","close":50.37},{"date":"2016-12-21","close":50.372},{"date":"2016-12-22","close":50.39},{"date":"2016-12-23","close":50.4},{"date":"2016-12-27","close":50.38},{"date":"2016-12-28","close":50.36},{"date":"2016-12-29","close":50.39},{"date":"2016-12-30","close":50.42},{"date":"2017-01-03","close":50.41},{"date":"2017-01-04","close":50.41},{"date":"2017-01-05","close":50.41},{"date":"2017-01-06","close":50.4},{"date":"2017-01-09","close":50.43},{"date":"2017-01-10","close":50.43},{"date":"2017-01-11","close":50.42},{"date":"2017-01-12","close":50.44},{"date":"2017-01-13","close":50.41},{"date":"2017-01-17","close":50.48},{"date":"2017-01-18","close":50.415},{"date":"2017-01-19","close":50.41},{"date":"2017-01-20","close":50.44},{"date":"2017-01-23","close":50.48},{"date":"2017-01-24","close":50.46},{"date":"2017-01-25","close":50.43},{"date":"2017-01-26","close":50.45},{"date":"2017-01-27","close":50.46},{"date":"2017-01-30","close":50.45},{"date":"2017-01-31","close":50.48},{"date":"2017-02-01","close":50.42},{"date":"2017-02-02","close":50.43},{"date":"2017-02-03","close":50.4},{"date":"2017-02-06","close":50.49},{"date":"2017-02-07","close":50.47},{"date":"2017-02-08","close":50.5},{"date":"2017-02-09","close":50.5},{"date":"2017-02-10","close":50.46},{"date":"2017-02-13","close":50.46},{"date":"2017-02-14","close":50.42},{"date":"2017-02-15","close":50.4},{"date":"2017-02-16","close":50.45},{"date":"2017-02-17","close":50.45},{"date":"2017-02-21","close":50.47},{"date":"2017-02-22","close":50.48},{"date":"2017-02-23","close":50.51},{"date":"2017-02-24","close":50.54},{"date":"2017-02-27","close":50.5},{"date":"2017-02-28","close":50.47},{"date":"2017-03-01","close":50.38},{"date":"2017-03-02","close":50.35},{"date":"2017-03-03","close":50.38},{"date":"2017-03-06","close":50.37},{"date":"2017-03-07","close":50.34},{"date":"2017-03-08","close":50.3},{"date":"2017-03-09","close":50.3},{"date":"2017-03-10","close":50.32},{"date":"2017-03-13","close":50.31},{"date":"2017-03-14","close":50.32},{"date":"2017-03-15","close":50.39},{"date":"2017-03-16","close":50.37},{"date":"2017-03-17","close":50.38},{"date":"2017-03-20","close":50.3938},{"date":"2017-03-21","close":50.43},{"date":"2017-03-22","close":50.47},{"date":"2017-03-23","close":50.45},{"date":"2017-03-24","close":50.44},{"date":"2017-03-27","close":50.46},{"date":"2017-03-28","close":50.44},{"date":"2017-03-29","close":50.47},{"date":"2017-03-30","close":50.45},{"date":"2017-03-31","close":50.46},{"date":"2017-04-03","close":50.44},{"date":"2017-04-04","close":50.45},{"date":"2017-04-05","close":50.42},{"date":"2017-04-06","close":50.45},{"date":"2017-04-07","close":50.4},{"date":"2017-04-10","close":50.43},{"date":"2017-04-11","close":50.46},{"date":"2017-04-12","close":50.5},{"date":"2017-04-13","close":50.53},{"date":"2017-04-17","close":50.54},{"date":"2017-04-18","close":50.55},{"date":"2017-04-19","close":50.55},{"date":"2017-04-20","close":50.51},{"date":"2017-04-21","close":50.55},{"date":"2017-04-24","close":50.53},{"date":"2017-04-25","close":50.49},{"date":"2017-04-26","close":50.49},{"date":"2017-04-27","close":50.53},{"date":"2017-04-28","close":50.48},{"date":"2017-05-01","close":50.48},{"date":"2017-05-02","close":50.44},{"date":"2017-05-03","close":50.43},{"date":"2017-05-04","close":50.41},{"date":"2017-05-05","close":50.45},{"date":"2017-05-08","close":50.41},{"date":"2017-05-09","close":50.4},{"date":"2017-05-10","close":50.39},{"date":"2017-05-11","close":50.4},{"date":"2017-05-12","close":50.46},{"date":"2017-05-15","close":50.45},{"date":"2017-05-16","close":50.48},{"date":"2017-05-17","close":50.5},{"date":"2017-05-18","close":50.47},{"date":"2017-05-19","close":50.47},{"date":"2017-05-22","close":50.49},{"date":"2017-05-23","close":50.47},{"date":"2017-05-24","close":50.5},{"date":"2017-05-25","close":50.49},{"date":"2017-05-26","close":50.49},{"date":"2017-05-30","close":50.51},{"date":"2017-05-31","close":50.5},{"date":"2017-06-01","close":50.45},{"date":"2017-06-02","close":50.47},{"date":"2017-06-05","close":50.45},{"date":"2017-06-06","close":50.46},{"date":"2017-06-07","close":50.49},{"date":"2017-06-08","close":50.46},{"date":"2017-06-09","close":50.43},{"date":"2017-06-12","close":50.43},{"date":"2017-06-13","close":50.41},{"date":"2017-06-14","close":50.45},{"date":"2017-06-15","close":50.42},{"date":"2017-06-16","close":50.48},{"date":"2017-06-19","close":50.42},{"date":"2017-06-20","close":50.43},{"date":"2017-06-21","close":50.44},{"date":"2017-06-22","close":50.47},{"date":"2017-06-23","close":50.44},{"date":"2017-06-26","close":50.47},{"date":"2017-06-27","close":50.44},{"date":"2017-06-28","close":50.45},{"date":"2017-06-29","close":50.46},{"date":"2017-06-30","close":50.42},{"date":"2017-07-03","close":50.35},{"date":"2017-07-05","close":50.38},{"date":"2017-07-06","close":50.38},{"date":"2017-07-07","close":50.39},{"date":"2017-07-10","close":50.4},{"date":"2017-07-11","close":50.41},{"date":"2017-07-12","close":50.42},{"date":"2017-07-13","close":50.405},{"date":"2017-07-14","close":50.43},{"date":"2017-07-17","close":50.44},{"date":"2017-07-18","close":50.45},{"date":"2017-07-19","close":50.45},{"date":"2017-07-20","close":50.45},{"date":"2017-07-21","close":50.49},{"date":"2017-07-24","close":50.45},{"date":"2017-07-25","close":50.41},{"date":"2017-07-26","close":50.45},{"date":"2017-07-27","close":50.46},{"date":"2017-07-28","close":50.48},{"date":"2017-07-31","close":50.49},{"date":"2017-08-01","close":50.47},{"date":"2017-08-02","close":50.44},{"date":"2017-08-03","close":50.43},{"date":"2017-08-04","close":50.44},{"date":"2017-08-07","close":50.45},{"date":"2017-08-08","close":50.45},{"date":"2017-08-09","close":50.46},{"date":"2017-08-10","close":50.48},{"date":"2017-08-11","close":50.51},{"date":"2017-08-14","close":50.5},{"date":"2017-08-15","close":50.49},{"date":"2017-08-16","close":50.49},{"date":"2017-08-17","close":50.51},{"date":"2017-08-18","close":50.51},{"date":"2017-08-21","close":50.51},{"date":"2017-08-22","close":50.5},{"date":"2017-08-23","close":50.52},{"date":"2017-08-24","close":50.52},{"date":"2017-08-25","close":50.52},{"date":"2017-08-28","close":50.52},{"date":"2017-08-29","close":50.55},{"date":"2017-08-30","close":50.55},{"date":"2017-08-31","close":50.54},{"date":"2017-09-01","close":50.47},{"date":"2017-09-05","close":50.53},{"date":"2017-09-06","close":50.54},{"date":"2017-09-07","close":50.56},{"date":"2017-09-08","close":50.55},{"date":"2017-09-11","close":50.51},{"date":"2017-09-12","close":50.48},{"date":"2017-09-13","close":50.48},{"date":"2017-09-14","close":50.47},{"date":"2017-09-15","close":50.46},{"date":"2017-09-18","close":50.45},{"date":"2017-09-19","close":50.45},{"date":"2017-09-20","close":50.41},{"date":"2017-09-21","close":50.38},{"date":"2017-09-22","close":50.44},{"date":"2017-09-25","close":50.44},{"date":"2017-09-26","close":50.4},{"date":"2017-09-27","close":50.41},{"date":"2017-09-28","close":50.42},{"date":"2017-09-29","close":50.4},{"date":"2017-10-02","close":50.35},{"date":"2017-10-03","close":50.35},{"date":"2017-10-04","close":50.37},{"date":"2017-10-05","close":50.35},{"date":"2017-10-06","close":50.32},{"date":"2017-10-09","close":50.32},{"date":"2017-10-10","close":50.33},{"date":"2017-10-11","close":50.34},{"date":"2017-10-12","close":50.34},{"date":"2017-10-13","close":50.35},{"date":"2017-10-16","close":50.33},{"date":"2017-10-17","close":50.29},{"date":"2017-10-18","close":50.29},{"date":"2017-10-19","close":50.32},{"date":"2017-10-20","close":50.3},{"date":"2017-10-23","close":50.31},{"date":"2017-10-24","close":50.3},{"date":"2017-10-25","close":50.29},{"date":"2017-10-26","close":50.27},{"date":"2017-10-27","close":50.3},{"date":"2017-10-30","close":50.33},{"date":"2017-10-31","close":50.28},{"date":"2017-11-01","close":50.24},{"date":"2017-11-02","close":50.26},{"date":"2017-11-03","close":50.23},{"date":"2017-11-06","close":50.25},{"date":"2017-11-07","close":50.25},{"date":"2017-11-08","close":50.23},{"date":"2017-11-09","close":50.24},{"date":"2017-11-10","close":50.22},{"date":"2017-11-13","close":50.2},{"date":"2017-11-14","close":50.2},{"date":"2017-11-15","close":50.21},{"date":"2017-11-16","close":50.2},{"date":"2017-11-17","close":50.19},{"date":"2017-11-20","close":50.16},{"date":"2017-11-21","close":50.16},{"date":"2017-11-22","close":50.19},{"date":"2017-11-24","close":50.18},{"date":"2017-11-27","close":50.2},{"date":"2017-11-28","close":50.19},{"date":"2017-11-29","close":50.18},{"date":"2017-11-30","close":50.15},{"date":"2017-12-01","close":50.13},{"date":"2017-12-04","close":50.07},{"date":"2017-12-05","close":50.08},{"date":"2017-12-06","close":50.09},{"date":"2017-12-07","close":50.1},{"date":"2017-12-08","close":50.11},{"date":"2017-12-11","close":50.09},{"date":"2017-12-12","close":50.09},{"date":"2017-12-13","close":50.11},{"date":"2017-12-14","close":50.11},{"date":"2017-12-15","close":50.09},{"date":"2017-12-18","close":50.09},{"date":"2017-12-19","close":50.08},{"date":"2017-12-20","close":50.05},{"date":"2017-12-21","close":50.06},{"date":"2017-12-22","close":50.04},{"date":"2017-12-26","close":50.06},{"date":"2017-12-27","close":50.01},{"date":"2017-12-28","close":50.03},{"date":"2017-12-29","close":50.03},{"date":"2018-01-02","close":20.2628},{"date":"2018-01-03","close":20.2426},{"date":"2018-01-04","close":20.2426},{"date":"2018-01-05","close":20.2426},{"date":"2018-01-08","close":20.2466},{"date":"2018-01-09","close":20.2385},{"date":"2018-01-10","close":20.2426},{"date":"2018-01-11","close":20.2385},{"date":"2018-01-12","close":20.2264},{"date":"2018-01-16","close":20.2264},{"date":"2018-01-17","close":20.2223},{"date":"2018-01-18","close":20.2223},{"date":"2018-01-19","close":20.2102},{"date":"2018-01-22","close":20.2142},{"date":"2018-01-23","close":20.2223},{"date":"2018-01-24","close":20.2183},{"date":"2018-01-25","close":20.2183},{"date":"2018-01-26","close":20.198},{"date":"2018-01-29","close":20.198},{"date":"2018-01-30","close":20.2021},{"date":"2018-01-31","close":20.198},{"date":"2018-02-01","close":20.1814},{"date":"2018-02-02","close":20.1895},{"date":"2018-02-05","close":20.2301},{"date":"2018-02-06","close":20.2017},{"date":"2018-02-07","close":20.1895},{"date":"2018-02-08","close":20.2017},{"date":"2018-02-09","close":20.2098},{"date":"2018-02-12","close":20.2139},{"date":"2018-02-13","close":20.2057},{"date":"2018-02-14","close":20.1814},{"date":"2018-02-15","close":20.1814},{"date":"2018-02-16","close":20.1855},{"date":"2018-02-20","close":20.1773},{"date":"2018-02-21","close":20.1773},{"date":"2018-02-22","close":20.1814},{"date":"2018-02-23","close":20.1814},{"date":"2018-02-26","close":20.1895},{"date":"2018-02-27","close":20.1814},{"date":"2018-02-28","close":20.2017},{"date":"2018-03-01","close":20.1996},{"date":"2018-03-02","close":20.1996},{"date":"2018-03-05","close":20.1996},{"date":"2018-03-06","close":20.1875},{"date":"2018-03-07","close":20.1996},{"date":"2018-03-08","close":20.1915},{"date":"2018-03-09","close":20.2078},{"date":"2018-03-12","close":20.2037},{"date":"2018-03-13","close":20.2078},{"date":"2018-03-14","close":20.2199},{"date":"2018-03-15","close":20.1956},{"date":"2018-03-16","close":20.1956},{"date":"2018-03-19","close":20.1996},{"date":"2018-03-20","close":20.1915},{"date":"2018-03-21","close":20.2037},{"date":"2018-03-22","close":20.2118},{"date":"2018-03-23","close":20.2199},{"date":"2018-03-26","close":20.2118},{"date":"2018-03-27","close":20.228},{"date":"2018-03-28","close":20.2199},{"date":"2018-03-29","close":20.228},{"date":"2018-04-02","close":20.239},{"date":"2018-04-03","close":20.2268},{"date":"2018-04-04","close":20.2106},{"date":"2018-04-05","close":20.2228},{"date":"2018-04-06","close":20.2309},{"date":"2018-04-09","close":20.2309},{"date":"2018-04-10","close":20.2228},{"date":"2018-04-11","close":20.2268},{"date":"2018-04-12","close":20.2065},{"date":"2018-04-13","close":20.2106},{"date":"2018-04-16","close":20.2106},{"date":"2018-04-17","close":20.2065},{"date":"2018-04-18","close":20.1943},{"date":"2018-04-19","close":20.1943},{"date":"2018-04-20","close":20.1862},{"date":"2018-04-23","close":20.1862},{"date":"2018-04-24","close":20.1821},{"date":"2018-04-25","close":20.1781},{"date":"2018-04-26","close":20.1862},{"date":"2018-04-27","close":20.1903},{"date":"2018-04-30","close":20.1943},{"date":"2018-05-01","close":20.1793},{"date":"2018-05-02","close":20.1915},{"date":"2018-05-03","close":20.1996},{"date":"2018-05-04","close":20.1955},{"date":"2018-05-07","close":20.1915},{"date":"2018-05-08","close":20.1874},{"date":"2018-05-09","close":20.1874},{"date":"2018-05-10","close":20.1874},{"date":"2018-05-11","close":20.1752},{"date":"2018-05-14","close":20.1874},{"date":"2018-05-15","close":20.1752},{"date":"2018-05-16","close":20.1711},{"date":"2018-05-17","close":20.1752},{"date":"2018-05-18","close":20.1874},{"date":"2018-05-21","close":20.1874},{"date":"2018-05-22","close":20.1874},{"date":"2018-05-23","close":20.2077},{"date":"2018-05-24","close":20.22},{"date":"2018-05-25","close":20.224},{"date":"2018-05-29","close":20.2851},{"date":"2018-05-30","close":20.2688},{"date":"2018-05-31","close":20.2647},{"date":"2018-06-01","close":20.2447},{"date":"2018-06-04","close":20.2244},{"date":"2018-06-05","close":20.2325},{"date":"2018-06-06","close":20.2284},{"date":"2018-06-07","close":20.2366},{"date":"2018-06-08","close":20.2325},{"date":"2018-06-11","close":20.2325},{"date":"2018-06-12","close":20.2325},{"date":"2018-06-13","close":20.2121},{"date":"2018-06-14","close":20.2162},{"date":"2018-06-15","close":20.2244},{"date":"2018-06-18","close":20.2325},{"date":"2018-06-19","close":20.2407},{"date":"2018-06-20","close":20.2366},{"date":"2018-06-21","close":20.2447},{"date":"2018-06-22","close":20.2488},{"date":"2018-06-25","close":20.2447},{"date":"2018-06-26","close":20.2529},{"date":"2018-06-27","close":20.2733},{"date":"2018-06-28","close":20.2733},{"date":"2018-06-29","close":20.2692},{"date":"2018-07-02","close":20.2721},{"date":"2018-07-03","close":20.2721},{"date":"2018-07-05","close":20.268},{"date":"2018-07-06","close":20.2721},{"date":"2018-07-09","close":20.268},{"date":"2018-07-10","close":20.2639},{"date":"2018-07-11","close":20.268},{"date":"2018-07-12","close":20.2598},{"date":"2018-07-13","close":20.2639},{"date":"2018-07-16","close":20.268},{"date":"2018-07-17","close":20.2639},{"date":"2018-07-18","close":20.2639},{"date":"2018-07-19","close":20.2761},{"date":"2018-07-20","close":20.2761},{"date":"2018-07-23","close":20.2639},{"date":"2018-07-24","close":20.2639},{"date":"2018-07-25","close":20.2557},{"date":"2018-07-26","close":20.2557},{"date":"2018-07-27","close":20.2598},{"date":"2018-07-30","close":20.2639},{"date":"2018-07-31","close":20.2639},{"date":"2018-08-01","close":20.2618},{"date":"2018-08-02","close":20.27},{"date":"2018-08-03","close":20.2782},{"date":"2018-08-06","close":20.2782},{"date":"2018-08-07","close":20.2741},{"date":"2018-08-08","close":20.2741},{"date":"2018-08-09","close":20.2864},{"date":"2018-08-10","close":20.3027},{"date":"2018-08-13","close":20.2986},{"date":"2018-08-14","close":20.2986},{"date":"2018-08-15","close":20.3109},{"date":"2018-08-16","close":20.3068},{"date":"2018-08-17","close":20.3109},{"date":"2018-08-20","close":20.3232},{"date":"2018-08-21","close":20.3191},{"date":"2018-08-22","close":20.3273},{"date":"2018-08-23","close":20.3232},{"date":"2018-08-24","close":20.3232},{"date":"2018-08-27","close":20.3191},{"date":"2018-08-28","close":20.315},{"date":"2018-08-29","close":20.3027},{"date":"2018-08-30","close":20.3191},{"date":"2018-08-31","close":20.3273},{"date":"2018-09-04","close":20.3174},{"date":"2018-09-05","close":20.3256},{"date":"2018-09-06","close":20.3256},{"date":"2018-09-07","close":20.3092},{"date":"2018-09-10","close":20.3092},{"date":"2018-09-11","close":20.301},{"date":"2018-09-12","close":20.301},{"date":"2018-09-13","close":20.301},{"date":"2018-09-14","close":20.2929},{"date":"2018-09-17","close":20.2929},{"date":"2018-09-18","close":20.2847},{"date":"2018-09-19","close":20.2847},{"date":"2018-09-20","close":20.2806},{"date":"2018-09-21","close":20.2888},{"date":"2018-09-24","close":20.2888},{"date":"2018-09-25","close":20.2888},{"date":"2018-09-26","close":20.2969},{"date":"2018-09-27","close":20.2969},{"date":"2018-09-28","close":20.2969},{"date":"2018-10-01","close":20.3027},{"date":"2018-10-02","close":20.3109},{"date":"2018-10-03","close":20.2863},{"date":"2018-10-04","close":20.2822},{"date":"2018-10-05","close":20.2781},{"date":"2018-10-08","close":20.2863},{"date":"2018-10-09","close":20.2781},{"date":"2018-10-10","close":20.2945},{"date":"2018-10-11","close":20.3068},{"date":"2018-10-12","close":20.3068},{"date":"2018-10-15","close":20.3068},{"date":"2018-10-16","close":20.3068},{"date":"2018-10-17","close":20.2945},{"date":"2018-10-18","close":20.3068},{"date":"2018-10-19","close":20.2986},{"date":"2018-10-22","close":20.2986},{"date":"2018-10-23","close":20.3068},{"date":"2018-10-24","close":20.3314},{"date":"2018-10-25","close":20.3273},{"date":"2018-10-26","close":20.3396},{"date":"2018-10-29","close":20.3519},{"date":"2018-10-30","close":20.3355},{"date":"2018-10-31","close":20.3232},{"date":"2018-11-01","close":20.3466},{"date":"2018-11-02","close":20.322},{"date":"2018-11-05","close":20.3261},{"date":"2018-11-06","close":20.3137},{"date":"2018-11-07","close":20.3055},{"date":"2018-11-08","close":20.3014},{"date":"2018-11-09","close":20.322},{"date":"2018-11-12","close":20.3343},{"date":"2018-11-13","close":20.3425},{"date":"2018-11-14","close":20.3548},{"date":"2018-11-15","close":20.3589},{"date":"2018-11-16","close":20.3795},{"date":"2018-11-19","close":20.3918},{"date":"2018-11-20","close":20.3918},{"date":"2018-11-21","close":20.3918},{"date":"2018-11-23","close":20.3918},{"date":"2018-11-26","close":20.3836},{"date":"2018-11-27","close":20.3877},{"date":"2018-11-28","close":20.3959},{"date":"2018-11-29","close":20.4},{"date":"2018-11-30","close":20.4041},{"date":"2018-12-03","close":20.3934},{"date":"2018-12-04","close":20.4099},{"date":"2018-12-06","close":20.4305},{"date":"2018-12-07","close":20.4469},{"date":"2018-12-10","close":20.4428},{"date":"2018-12-11","close":20.4305},{"date":"2018-12-12","close":20.4346},{"date":"2018-12-13","close":20.4428},{"date":"2018-12-14","close":20.4551},{"date":"2018-12-17","close":20.4757},{"date":"2018-12-18","close":20.4839},{"date":"2018-12-19","close":20.4918},{"date":"2018-12-20","close":20.4918},{"date":"2018-12-21","close":20.5042},{"date":"2018-12-24","close":20.5165},{"date":"2018-12-26","close":20.5124},{"date":"2018-12-27","close":20.5371},{"date":"2018-12-28","close":20.5495},{"date":"2018-12-31","close":20.5742},{"date":"2019-01-02","close":20.5701},{"date":"2019-01-03","close":20.6155},{"date":"2019-01-04","close":20.5619},{"date":"2019-01-07","close":20.5577},{"date":"2019-01-08","close":20.533},{"date":"2019-01-09","close":20.5536},{"date":"2019-01-10","close":20.5536},{"date":"2019-01-11","close":20.5577},{"date":"2019-01-14","close":20.5619},{"date":"2019-01-15","close":20.5619},{"date":"2019-01-16","close":20.566},{"date":"2019-01-17","close":20.566},{"date":"2019-01-18","close":20.5454},{"date":"2019-01-22","close":20.5536},{"date":"2019-01-23","close":20.5619},{"date":"2019-01-24","close":20.5742},{"date":"2019-01-25","close":20.5619},{"date":"2019-01-28","close":20.5619},{"date":"2019-01-29","close":20.5783},{"date":"2019-01-30","close":20.599},{"date":"2019-01-31","close":20.6196},{"date":"2019-02-01","close":20.5911},{"date":"2019-02-04","close":20.5952},{"date":"2019-02-05","close":20.6035},{"date":"2019-02-06","close":20.6035},{"date":"2019-02-07","close":20.6159},{"date":"2019-02-08","close":20.6241},{"date":"2019-02-11","close":20.6241},{"date":"2019-02-12","close":20.62},{"date":"2019-02-13","close":20.6035},{"date":"2019-02-14","close":20.6241},{"date":"2019-02-15","close":20.6159},{"date":"2019-02-19","close":20.6324},{"date":"2019-02-20","close":20.6241},{"date":"2019-02-21","close":20.6241},{"date":"2019-02-22","close":20.6365},{"date":"2019-02-25","close":20.6365},{"date":"2019-02-26","close":20.6406},{"date":"2019-02-27","close":20.6406},{"date":"2019-02-28","close":20.6365},{"date":"2019-03-01","close":20.6117},{"date":"2019-03-04","close":20.6241},{"date":"2019-03-05","close":20.6282},{"date":"2019-03-06","close":20.6365},{"date":"2019-03-07","close":20.6613},{"date":"2019-03-08","close":20.6572},{"date":"2019-03-11","close":20.6655},{"date":"2019-03-12","close":20.6738},{"date":"2019-03-13","close":20.6738},{"date":"2019-03-14","close":20.6779},{"date":"2019-03-15","close":20.6862},{"date":"2019-03-18","close":20.682},{"date":"2019-03-19","close":20.6696},{"date":"2019-03-20","close":20.711},{"date":"2019-03-21","close":20.7069},{"date":"2019-03-22","close":20.74},{"date":"2019-03-25","close":20.7689},{"date":"2019-03-26","close":20.7689},{"date":"2019-03-27","close":20.7813},{"date":"2019-03-28","close":20.7772},{"date":"2019-03-29","close":20.7689},{"date":"2019-04-01","close":20.7494},{"date":"2019-04-02","close":20.7494},{"date":"2019-04-03","close":20.7453},{"date":"2019-04-04","close":20.7494},{"date":"2019-04-05","close":20.7411},{"date":"2019-04-08","close":20.7411},{"date":"2019-04-09","close":20.7453},{"date":"2019-04-10","close":20.7577},{"date":"2019-04-11","close":20.7536},{"date":"2019-04-12","close":20.7411},{"date":"2019-04-15","close":20.7453},{"date":"2019-04-16","close":20.7411},{"date":"2019-04-17","close":20.7453},{"date":"2019-04-18","close":20.7494},{"date":"2019-04-22","close":20.7536},{"date":"2019-04-23","close":20.766},{"date":"2019-04-24","close":20.7826},{"date":"2019-04-25","close":20.7826},{"date":"2019-04-26","close":20.7909},{"date":"2019-04-29","close":20.7909},{"date":"2019-04-30","close":20.8033},{"date":"2019-05-01","close":20.7946},{"date":"2019-05-02","close":20.7822},{"date":"2019-05-03","close":20.7863},{"date":"2019-05-06","close":20.7946},{"date":"2019-05-07","close":20.8071},{"date":"2019-05-08","close":20.8029},{"date":"2019-05-09","close":20.8154},{"date":"2019-05-10","close":20.8195},{"date":"2019-05-13","close":20.8486},{"date":"2019-05-14","close":20.8486},{"date":"2019-05-15","close":20.8653},{"date":"2019-05-16","close":20.8569},{"date":"2019-05-17","close":20.8569},{"date":"2019-05-20","close":20.8528},{"date":"2019-05-21","close":20.8362},{"date":"2019-05-22","close":20.8445},{"date":"2019-05-23","close":20.886},{"date":"2019-05-24","close":20.8736},{"date":"2019-05-28","close":20.8902},{"date":"2019-05-29","close":20.8985},{"date":"2019-05-30","close":20.9151},{"date":"2019-05-31","close":20.9608},{"date":"2019-06-03","close":21.0016},{"date":"2019-06-04","close":20.9891},{"date":"2019-06-05","close":21.0016},{"date":"2019-06-06","close":20.985},{"date":"2019-06-07","close":21.0058},{"date":"2019-06-10","close":20.9891},{"date":"2019-06-11","close":20.9766},{"date":"2019-06-12","close":20.9933},{"date":"2019-06-13","close":21.0183},{"date":"2019-06-14","close":21.0141},{"date":"2019-06-17","close":21.0099},{"date":"2019-06-18","close":21.0099},{"date":"2019-06-19","close":21.0557},{"date":"2019-06-20","close":21.0599},{"date":"2019-06-21","close":21.0432},{"date":"2019-06-24","close":21.0599},{"date":"2019-06-25","close":21.0682},{"date":"2019-06-26","close":21.0516},{"date":"2019-06-27","close":21.0641},{"date":"2019-06-28","close":21.0641},{"date":"2019-07-01","close":21.0482},{"date":"2019-07-02","close":21.0566},{"date":"2019-07-03","close":21.0649},{"date":"2019-07-05","close":21.0232},{"date":"2019-07-08","close":21.019},{"date":"2019-07-09","close":21.0107},{"date":"2019-07-10","close":21.044},{"date":"2019-07-11","close":21.0357},{"date":"2019-07-12","close":21.0399},{"date":"2019-07-15","close":21.0482},{"date":"2019-07-16","close":21.0315},{"date":"2019-07-17","close":21.0524},{"date":"2019-07-18","close":21.0816},{"date":"2019-07-19","close":21.0607},{"date":"2019-07-22","close":21.0566},{"date":"2019-07-23","close":21.0607},{"date":"2019-07-24","close":21.0607},{"date":"2019-07-25","close":21.044},{"date":"2019-07-26","close":21.044},{"date":"2019-07-29","close":21.0566},{"date":"2019-07-30","close":21.0566},{"date":"2019-07-31","close":21.0482},{"date":"2019-08-01","close":21.1017},{"date":"2019-08-02","close":21.1143},{"date":"2019-08-05","close":21.1519},{"date":"2019-08-06","close":21.1644},{"date":"2019-08-07","close":21.1686},{"date":"2019-08-08","close":21.156},{"date":"2019-08-09","close":21.1477},{"date":"2019-08-12","close":21.1728},{"date":"2019-08-13","close":21.1393},{"date":"2019-08-14","close":21.1769},{"date":"2019-08-15","close":21.2187},{"date":"2019-08-16","close":21.2146},{"date":"2019-08-19","close":21.1937},{"date":"2019-08-20","close":21.2146},{"date":"2019-08-21","close":21.1895},{"date":"2019-08-22","close":21.1811},{"date":"2019-08-23","close":21.2104},{"date":"2019-08-26","close":21.1978},{"date":"2019-08-27","close":21.2104},{"date":"2019-08-28","close":21.2146},{"date":"2019-08-29","close":21.2062},{"date":"2019-08-30","close":21.2146},{"date":"2019-09-03","close":21.2309},{"date":"2019-09-04","close":21.2476},{"date":"2019-09-05","close":21.2016},{"date":"2019-09-06","close":21.2058},{"date":"2019-09-09","close":21.1848},{"date":"2019-09-10","close":21.1513},{"date":"2019-09-11","close":21.1471},{"date":"2019-09-12","close":21.1346},{"date":"2019-09-13","close":21.1011},{"date":"2019-09-16","close":21.1262},{"date":"2019-09-17","close":21.1346},{"date":"2019-09-18","close":21.1304},{"date":"2019-09-19","close":21.1346},{"date":"2019-09-20","close":21.1471},{"date":"2019-09-23","close":21.1597},{"date":"2019-09-24","close":21.1806},{"date":"2019-09-25","close":21.1555},{"date":"2019-09-26","close":21.1723},{"date":"2019-09-27","close":21.1765},{"date":"2019-09-30","close":21.1848},{"date":"2019-10-01","close":21.2117},{"date":"2019-10-02","close":21.2368},{"date":"2019-10-03","close":21.2746},{"date":"2019-10-04","close":21.2704},{"date":"2019-10-07","close":21.2494},{"date":"2019-10-08","close":21.2704},{"date":"2019-10-09","close":21.2578},{"date":"2019-10-10","close":21.2285},{"date":"2019-10-11","close":21.2117},{"date":"2019-10-14","close":21.2117},{"date":"2019-10-15","close":21.2033},{"date":"2019-10-16","close":21.2159},{"date":"2019-10-17","close":21.2201},{"date":"2019-10-18","close":21.2243},{"date":"2019-10-21","close":21.2159},{"date":"2019-10-22","close":21.2243},{"date":"2019-10-23","close":21.2201},{"date":"2019-10-24","close":21.2243},{"date":"2019-10-25","close":21.2075},{"date":"2019-10-28","close":21.2075},{"date":"2019-10-29","close":21.2033},{"date":"2019-10-30","close":21.2243},{"date":"2019-10-31","close":21.2578},{"date":"2019-11-01","close":21.2456},{"date":"2019-11-04","close":21.233},{"date":"2019-11-05","close":21.2162},{"date":"2019-11-06","close":21.2288},{"date":"2019-11-07","close":21.1994},{"date":"2019-11-08","close":21.2036},{"date":"2019-11-11","close":21.2078},{"date":"2019-11-12","close":21.212},{"date":"2019-11-13","close":21.2246},{"date":"2019-11-14","close":21.2414},{"date":"2019-11-15","close":21.2372},{"date":"2019-11-18","close":21.2414},{"date":"2019-11-19","close":21.2456},{"date":"2019-11-20","close":21.2582},{"date":"2019-11-21","close":21.2498},{"date":"2019-11-22","close":21.233},{"date":"2019-11-25","close":21.2456},{"date":"2019-11-26","close":21.2498},{"date":"2019-11-27","close":21.2372},{"date":"2019-11-29","close":21.2456},{"date":"2019-12-02","close":21.241},{"date":"2019-12-03","close":21.2747},{"date":"2019-12-04","close":21.2621},{"date":"2019-12-05","close":21.2536},{"date":"2019-12-06","close":21.241},{"date":"2019-12-09","close":21.241},{"date":"2019-12-10","close":21.2326},{"date":"2019-12-11","close":21.2494},{"date":"2019-12-12","close":21.2368},{"date":"2019-12-13","close":21.2536},{"date":"2019-12-16","close":21.2452},{"date":"2019-12-17","close":21.2494},{"date":"2019-12-18","close":21.2536},{"date":"2019-12-19","close":21.2579},{"date":"2019-12-20","close":21.2579},{"date":"2019-12-23","close":21.2452},{"date":"2019-12-24","close":21.2536},{"date":"2019-12-26","close":21.2621},{"date":"2019-12-27","close":21.2789},{"date":"2019-12-30","close":21.2874},{"date":"2019-12-31","close":21.2874},{"date":"2020-01-02","close":21.2874},{"date":"2020-01-03","close":21.3127},{"date":"2020-01-06","close":21.3},{"date":"2020-01-07","close":21.3042},{"date":"2020-01-08","close":21.2916},{"date":"2020-01-09","close":21.3},{"date":"2020-01-10","close":21.3042},{"date":"2020-01-13","close":21.3},{"date":"2020-01-14","close":21.3},{"date":"2020-01-15","close":21.3127},{"date":"2020-01-16","close":21.3127},{"date":"2020-01-17","close":21.3127},{"date":"2020-01-21","close":21.3253},{"date":"2020-01-22","close":21.3295},{"date":"2020-01-23","close":21.338},{"date":"2020-01-24","close":21.3464},{"date":"2020-01-27","close":21.3717},{"date":"2020-01-28","close":21.3633},{"date":"2020-01-29","close":21.3759},{"date":"2020-01-30","close":21.3801},{"date":"2020-01-31","close":21.4139},{"date":"2020-02-03","close":21.4054},{"date":"2020-02-04","close":21.3759},{"date":"2020-02-05","close":21.3632},{"date":"2020-02-06","close":21.3632},{"date":"2020-02-07","close":21.3801},{"date":"2020-02-10","close":21.397},{"date":"2020-02-11","close":21.3801},{"date":"2020-02-12","close":21.3716},{"date":"2020-02-13","close":21.3759},{"date":"2020-02-14","close":21.3801},{"date":"2020-02-18","close":21.397},{"date":"2020-02-19","close":21.3928},{"date":"2020-02-20","close":21.4054},{"date":"2020-02-21","close":21.4181},{"date":"2020-02-24","close":21.4604},{"date":"2020-02-25","close":21.4815},{"date":"2020-02-26","close":21.4815},{"date":"2020-02-27","close":21.5237},{"date":"2020-02-28","close":21.5998},{"date":"2020-03-02","close":21.5934},{"date":"2020-03-03","close":21.6653},{"date":"2020-03-04","close":21.6907},{"date":"2020-03-05","close":21.7246},{"date":"2020-03-06","close":21.75},{"date":"2020-03-09","close":21.805},{"date":"2020-03-10","close":21.7288},{"date":"2020-03-11","close":21.7373},{"date":"2020-03-12","close":21.7626},{"date":"2020-03-13","close":21.7584},{"date":"2020-03-16","close":21.8007},{"date":"2020-03-17","close":21.7711},{"date":"2020-03-18","close":21.7542},{"date":"2020-03-19","close":21.7669},{"date":"2020-03-20","close":21.843},{"date":"2020-03-23","close":21.8642},{"date":"2020-03-24","close":21.8388},{"date":"2020-03-25","close":21.8388},{"date":"2020-03-26","close":21.8684},{"date":"2020-03-27","close":21.8599},{"date":"2020-03-30","close":21.8726},{"date":"2020-03-31","close":21.8853},{"date":"2020-04-01","close":21.8934},{"date":"2020-04-02","close":21.8807},{"date":"2020-04-03","close":21.8849},{"date":"2020-04-06","close":21.8637},{"date":"2020-04-07","close":21.8722},{"date":"2020-04-08","close":21.8722},{"date":"2020-04-09","close":21.8934},{"date":"2020-04-13","close":21.8849},{"date":"2020-04-14","close":21.8976},{"date":"2020-04-15","close":21.9061},{"date":"2020-04-16","close":21.9061},{"date":"2020-04-17","close":21.8934},{"date":"2020-04-20","close":21.9061},{"date":"2020-04-21","close":21.8976},{"date":"2020-04-22","close":21.8976},{"date":"2020-04-23","close":21.8976},{"date":"2020-04-24","close":21.8934},{"date":"2020-04-27","close":21.8849},{"date":"2020-04-28","close":21.9018},{"date":"2020-04-29","close":21.8934},{"date":"2020-04-30","close":21.9061},{"date":"2020-05-01","close":21.8955},{"date":"2020-05-04","close":21.9082},{"date":"2020-05-05","close":21.8997},{"date":"2020-05-06","close":21.9082},{"date":"2020-05-07","close":21.9209},{"date":"2020-05-08","close":21.9124},{"date":"2020-05-11","close":21.9082},{"date":"2020-05-12","close":21.9082},{"date":"2020-05-13","close":21.9124},{"date":"2020-05-14","close":21.9209},{"date":"2020-05-15","close":21.9209},{"date":"2020-05-18","close":21.904},{"date":"2020-05-19","close":21.9167},{"date":"2020-05-20","close":21.9167},{"date":"2020-05-21","close":21.9124},{"date":"2020-05-22","close":21.9209},{"date":"2020-05-26","close":21.9124},{"date":"2020-05-27","close":21.9082},{"date":"2020-05-28","close":21.9124},{"date":"2020-05-29","close":21.9209},{"date":"2020-06-01","close":21.9214},{"date":"2020-06-02","close":21.9129},{"date":"2020-06-03","close":21.8959},{"date":"2020-06-04","close":21.8959},{"date":"2020-06-05","close":21.8874},{"date":"2020-06-08","close":21.8831},{"date":"2020-06-09","close":21.8916},{"date":"2020-06-10","close":21.9129},{"date":"2020-06-11","close":21.9086},{"date":"2020-06-12","close":21.9086},{"date":"2020-06-15","close":21.9044},{"date":"2020-06-16","close":21.9044},{"date":"2020-06-17","close":21.9086},{"date":"2020-06-18","close":21.9044},{"date":"2020-06-19","close":21.9129},{"date":"2020-06-22","close":21.9086},{"date":"2020-06-23","close":21.9129},{"date":"2020-06-24","close":21.9086},{"date":"2020-06-25","close":21.9171},{"date":"2020-06-26","close":21.9171},{"date":"2020-06-29","close":21.9214},{"date":"2020-06-30","close":21.9256},{"date":"2020-07-01","close":21.9226},{"date":"2020-07-02","close":21.9226},{"date":"2020-07-06","close":21.9184},{"date":"2020-07-07","close":21.9226},{"date":"2020-07-08","close":21.9226},{"date":"2020-07-09","close":21.9311},{"date":"2020-07-10","close":21.9226},{"date":"2020-07-13","close":21.9226},{"date":"2020-07-14","close":21.9311},{"date":"2020-07-15","close":21.9226},{"date":"2020-07-16","close":21.9311},{"date":"2020-07-17","close":21.9311},{"date":"2020-07-20","close":21.9269},{"date":"2020-07-21","close":21.9354},{"date":"2020-07-22","close":21.9354},{"date":"2020-07-23","close":21.9311},{"date":"2020-07-24","close":21.9269},{"date":"2020-07-27","close":21.9311},{"date":"2020-07-28","close":21.9311},{"date":"2020-07-29","close":21.9439},{"date":"2020-07-30","close":21.9439},{"date":"2020-07-31","close":21.9481},{"date":"2020-08-03","close":21.9422},{"date":"2020-08-04","close":21.9464},{"date":"2020-08-05","close":21.9422},{"date":"2020-08-06","close":21.9507},{"date":"2020-08-07","close":21.9379},{"date":"2020-08-10","close":21.9422},{"date":"2020-08-11","close":21.9294},{"date":"2020-08-12","close":21.9294},{"date":"2020-08-13","close":21.9252},{"date":"2020-08-14","close":21.9337},{"date":"2020-08-17","close":21.9294},{"date":"2020-08-18","close":21.9337},{"date":"2020-08-19","close":21.9379},{"date":"2020-08-20","close":21.9337},{"date":"2020-08-21","close":21.9337},{"date":"2020-08-24","close":21.9294},{"date":"2020-08-25","close":21.9252},{"date":"2020-08-26","close":21.9294},{"date":"2020-08-27","close":21.9252},{"date":"2020-08-28","close":21.9379},{"date":"2020-08-31","close":21.9422},{"date":"2020-09-01","close":21.94},{"date":"2020-09-02","close":21.9358},{"date":"2020-09-03","close":21.94},{"date":"2020-09-04","close":21.9315},{"date":"2020-09-08","close":21.9358},{"date":"2020-09-09","close":21.9358},{"date":"2020-09-10","close":21.94},{"date":"2020-09-11","close":21.9443},{"date":"2020-09-14","close":21.94},{"date":"2020-09-15","close":21.94},{"date":"2020-09-16","close":21.9358},{"date":"2020-09-17","close":21.9443},{"date":"2020-09-18","close":21.9358},{"date":"2020-09-21","close":21.9358},{"date":"2020-09-22","close":21.94},{"date":"2020-09-23","close":21.94},{"date":"2020-09-24","close":21.9443},{"date":"2020-09-25","close":21.9443},{"date":"2020-09-28","close":21.94},{"date":"2020-09-29","close":21.9443},{"date":"2020-09-30","close":21.9358},{"date":"2020-10-01","close":21.9452},{"date":"2020-10-02","close":21.9409},{"date":"2020-10-05","close":21.9324},{"date":"2020-10-06","close":21.9366},{"date":"2020-10-07","close":21.9324},{"date":"2020-10-08","close":21.9366},{"date":"2020-10-09","close":21.9324},{"date":"2020-10-12","close":21.9281},{"date":"2020-10-13","close":21.9409},{"date":"2020-10-14","close":21.9409},{"date":"2020-10-15","close":21.9409},{"date":"2020-10-16","close":21.9366},{"date":"2020-10-19","close":21.9366},{"date":"2020-10-20","close":21.9366},{"date":"2020-10-21","close":21.9324},{"date":"2020-10-22","close":21.9324},{"date":"2020-10-23","close":21.9281},{"date":"2020-10-26","close":21.9324},{"date":"2020-10-27","close":21.9324},{"date":"2020-10-28","close":21.9366},{"date":"2020-10-29","close":21.9366},{"date":"2020-10-30","close":21.9366},{"date":"2020-11-02","close":21.9324},{"date":"2020-11-03","close":21.9281},{"date":"2020-11-04","close":21.9409},{"date":"2020-11-05","close":21.9409},{"date":"2020-11-06","close":21.9324},{"date":"2020-11-09","close":21.9281},{"date":"2020-11-10","close":21.9238},{"date":"2020-11-11","close":21.9153},{"date":"2020-11-12","close":21.9281},{"date":"2020-11-13","close":21.9238},{"date":"2020-11-16","close":21.9281},{"date":"2020-11-17","close":21.9281},{"date":"2020-11-18","close":21.9281},{"date":"2020-11-19","close":21.9324},{"date":"2020-11-20","close":21.9281},{"date":"2020-11-23","close":21.9324},{"date":"2020-11-24","close":21.9366},{"date":"2020-11-25","close":21.9366},{"date":"2020-11-27","close":21.9366},{"date":"2020-11-30","close":21.9409},{"date":"2020-12-01","close":21.9337},{"date":"2020-12-02","close":21.9337},{"date":"2020-12-03","close":21.9337},{"date":"2020-12-04","close":21.9379},{"date":"2020-12-07","close":21.9422},{"date":"2020-12-08","close":21.9422},{"date":"2020-12-09","close":21.9422},{"date":"2020-12-10","close":21.9465},{"date":"2020-12-11","close":21.955},{"date":"2020-12-14","close":21.955},{"date":"2020-12-15","close":21.955},{"date":"2020-12-16","close":21.955},{"date":"2020-12-17","close":21.946},{"date":"2020-12-18","close":21.9503},{"date":"2020-12-21","close":21.9503},{"date":"2020-12-22","close":21.9546},{"date":"2020-12-23","close":21.9503},{"date":"2020-12-24","close":21.9546},{"date":"2020-12-28","close":21.946},{"date":"2020-12-29","close":21.9503},{"date":"2020-12-30","close":21.9503},{"date":"2020-12-31","close":21.9503},{"date":"2021-01-04","close":21.9546},{"date":"2021-01-05","close":21.9503},{"date":"2021-01-06","close":21.9417},{"date":"2021-01-07","close":21.9417},{"date":"2021-01-08","close":21.9375},{"date":"2021-01-11","close":21.9417},{"date":"2021-01-12","close":21.9417},{"date":"2021-01-13","close":21.9417},{"date":"2021-01-14","close":21.9417},{"date":"2021-01-15","close":21.946},{"date":"2021-01-19","close":21.9503},{"date":"2021-01-20","close":21.9546},{"date":"2021-01-21","close":21.9503},{"date":"2021-01-22","close":21.9546},{"date":"2021-01-25","close":21.9503},{"date":"2021-01-26","close":21.9588},{"date":"2021-01-27","close":21.9546},{"date":"2021-01-28","close":21.9503},{"date":"2021-01-29","close":21.9588},{"date":"2021-02-01","close":21.9588},{"date":"2021-02-02","close":21.9503},{"date":"2021-02-03","close":21.9503},{"date":"2021-02-04","close":21.9503},{"date":"2021-02-05","close":21.9588},{"date":"2021-02-08","close":21.9588},{"date":"2021-02-09","close":21.9503},{"date":"2021-02-10","close":21.9546},{"date":"2021-02-11","close":21.9588},{"date":"2021-02-12","close":21.9546},{"date":"2021-02-16","close":21.9503},{"date":"2021-02-17","close":21.9546},{"date":"2021-02-18","close":21.9588},{"date":"2021-02-19","close":21.9546},{"date":"2021-02-22","close":21.9546},{"date":"2021-02-23","close":21.9503},{"date":"2021-02-24","close":21.9503},{"date":"2021-02-25","close":21.9246},{"date":"2021-02-26","close":21.946},{"date":"2021-03-01","close":21.9473},{"date":"2021-03-02","close":21.9473},{"date":"2021-03-03","close":21.9387},{"date":"2021-03-04","close":21.9302},{"date":"2021-03-05","close":21.9302},{"date":"2021-03-08","close":21.9216},{"date":"2021-03-09","close":21.9259},{"date":"2021-03-10","close":21.9345},{"date":"2021-03-11","close":21.9387},{"date":"2021-03-12","close":21.9345},{"date":"2021-03-15","close":21.9345},{"date":"2021-03-16","close":21.9387},{"date":"2021-03-17","close":21.943},{"date":"2021-03-18","close":21.9387},{"date":"2021-03-19","close":21.9387},{"date":"2021-03-22","close":21.9345},{"date":"2021-03-23","close":21.9387},{"date":"2021-03-24","close":21.9473},{"date":"2021-03-25","close":21.943},{"date":"2021-03-26","close":21.943},{"date":"2021-03-29","close":21.943},{"date":"2021-03-30","close":21.943},{"date":"2021-03-31","close":21.9387},{"date":"2021-04-01","close":21.9357},{"date":"2021-04-05","close":21.9315},{"date":"2021-04-06","close":21.94},{"date":"2021-04-07","close":21.9357},{"date":"2021-04-08","close":21.9443},{"date":"2021-04-09","close":21.94},{"date":"2021-04-12","close":21.9357},{"date":"2021-04-13","close":21.9357},{"date":"2021-04-14","close":21.94},{"date":"2021-04-15","close":21.9443},{"date":"2021-04-16","close":21.94},{"date":"2021-04-19","close":21.94},{"date":"2021-04-20","close":21.9443},{"date":"2021-04-21","close":21.9443},{"date":"2021-04-22","close":21.9443},{"date":"2021-04-23","close":21.94},{"date":"2021-04-26","close":21.9357},{"date":"2021-04-27","close":21.94},{"date":"2021-04-28","close":21.9443},{"date":"2021-04-29","close":21.9443},{"date":"2021-04-30","close":21.9486},{"date":"2021-05-03","close":21.9443},{"date":"2021-05-04","close":21.9486},{"date":"2021-05-05","close":21.9529},{"date":"2021-05-06","close":21.9529},{"date":"2021-05-07","close":21.9529},{"date":"2021-05-10","close":21.9571},{"date":"2021-05-11","close":21.9486},{"date":"2021-05-12","close":21.9486},{"date":"2021-05-13","close":21.9529},{"date":"2021-05-14","close":21.9529},{"date":"2021-05-17","close":21.9529},{"date":"2021-05-18","close":21.9529},{"date":"2021-05-19","close":21.9443},{"date":"2021-05-20","close":21.9529},{"date":"2021-05-21","close":21.9529},{"date":"2021-05-24","close":21.9571},{"date":"2021-05-25","close":21.9614},{"date":"2021-05-26","close":21.9571},{"date":"2021-05-27","close":21.9614},{"date":"2021-05-28","close":21.9657},{"date":"2021-06-01","close":21.9644},{"date":"2021-06-02","close":21.9644},{"date":"2021-06-03","close":21.9559},{"date":"2021-06-04","close":21.9601},{"date":"2021-06-07","close":21.9601},{"date":"2021-06-08","close":21.9559},{"date":"2021-06-09","close":21.9601},{"date":"2021-06-10","close":21.9644},{"date":"2021-06-11","close":21.9644},{"date":"2021-06-14","close":21.9601},{"date":"2021-06-15","close":21.9559},{"date":"2021-06-16","close":21.9345},{"date":"2021-06-17","close":21.9259},{"date":"2021-06-18","close":21.9173},{"date":"2021-06-21","close":21.9173},{"date":"2021-06-22","close":21.9302},{"date":"2021-06-23","close":21.9216},{"date":"2021-06-24","close":21.9173},{"date":"2021-06-25","close":21.9131},{"date":"2021-06-28","close":21.9173},{"date":"2021-06-29","close":21.9259},{"date":"2021-06-30","close":21.9259},{"date":"2021-07-01","close":21.9242},{"date":"2021-07-02","close":21.9327},{"date":"2021-07-06","close":21.937},{"date":"2021-07-07","close":21.9456},{"date":"2021-07-08","close":21.9499},{"date":"2021-07-09","close":21.9456},{"date":"2021-07-12","close":21.9327},{"date":"2021-07-13","close":21.9242},{"date":"2021-07-14","close":21.9327},{"date":"2021-07-15","close":21.9413},{"date":"2021-07-16","close":21.9413},{"date":"2021-07-19","close":21.9456},{"date":"2021-07-20","close":21.9542},{"date":"2021-07-21","close":21.9499},{"date":"2021-07-22","close":21.9499},{"date":"2021-07-23","close":21.9542},{"date":"2021-07-26","close":21.9542},{"date":"2021-07-27","close":21.9584},{"date":"2021-07-28","close":21.9542},{"date":"2021-07-29","close":21.9542},{"date":"2021-07-30","close":21.9627},{"date":"2021-08-02","close":21.97},{"date":"2021-08-03","close":21.9743},{"date":"2021-08-04","close":21.9657},{"date":"2021-08-05","close":21.9614},{"date":"2021-08-06","close":21.9486},{"date":"2021-08-09","close":21.9443},{"date":"2021-08-10","close":21.9357},{"date":"2021-08-11","close":21.9443},{"date":"2021-08-12","close":21.9443},{"date":"2021-08-13","close":21.9486},{"date":"2021-08-16","close":21.9486},{"date":"2021-08-17","close":21.9529},{"date":"2021-08-18","close":21.9486},{"date":"2021-08-19","close":21.9443},{"date":"2021-08-20","close":21.9443},{"date":"2021-08-23","close":21.94},{"date":"2021-08-24","close":21.9486},{"date":"2021-08-25","close":21.9443},{"date":"2021-08-26","close":21.9486},{"date":"2021-08-27","close":21.9529},{"date":"2021-08-30","close":21.9614},{"date":"2021-08-31","close":21.9614},{"date":"2021-09-01","close":21.9589},{"date":"2021-09-02","close":21.9546},{"date":"2021-09-03","close":21.9589},{"date":"2021-09-07","close":21.9546},{"date":"2021-09-08","close":21.9546},{"date":"2021-09-09","close":21.9589},{"date":"2021-09-10","close":21.9546},{"date":"2021-09-13","close":21.9589},{"date":"2021-09-14","close":21.9589},{"date":"2021-09-15","close":21.9632},{"date":"2021-09-16","close":21.9546},{"date":"2021-09-17","close":21.946},{"date":"2021-09-20","close":21.9546},{"date":"2021-09-21","close":21.9589},{"date":"2021-09-22","close":21.9417},{"date":"2021-09-23","close":21.9374},{"date":"2021-09-24","close":21.9331},{"date":"2021-09-27","close":21.9289},{"date":"2021-09-28","close":21.9289},{"date":"2021-09-29","close":21.9289},{"date":"2021-09-30","close":21.9331},{"date":"2021-10-01","close":21.9473},{"date":"2021-10-04","close":21.943},{"date":"2021-10-05","close":21.9344},{"date":"2021-10-06","close":21.9344},{"date":"2021-10-07","close":21.9216},{"date":"2021-10-08","close":21.9216},{"date":"2021-10-11","close":21.9087},{"date":"2021-10-12","close":21.913},{"date":"2021-10-13","close":21.9044},{"date":"2021-10-14","close":21.9087},{"date":"2021-10-15","close":21.8916},{"date":"2021-10-18","close":21.8744},{"date":"2021-10-19","close":21.8873},{"date":"2021-10-20","close":21.8873},{"date":"2021-10-21","close":21.8659},{"date":"2021-10-22","close":21.8616},{"date":"2021-10-25","close":21.8744},{"date":"2021-10-26","close":21.8702},{"date":"2021-10-27","close":21.8659},{"date":"2021-10-28","close":21.8616},{"date":"2021-10-29","close":21.8702},{"date":"2021-11-01","close":21.8586},{"date":"2021-11-02","close":21.88},{"date":"2021-11-03","close":21.8757},{"date":"2021-11-04","close":21.8972},{"date":"2021-11-05","close":21.9015},{"date":"2021-11-08","close":21.8757},{"date":"2021-11-09","close":21.8929},{"date":"2021-11-10","close":21.85},{"date":"2021-11-11","close":21.8371},{"date":"2021-11-12","close":21.85},{"date":"2021-11-15","close":21.85},{"date":"2021-11-16","close":21.85},{"date":"2021-11-17","close":21.8543},{"date":"2021-11-18","close":21.8586},{"date":"2021-11-19","close":21.8543},{"date":"2021-11-22","close":21.82},{"date":"2021-11-23","close":21.8286},{"date":"2021-11-24","close":21.82},{"date":"2021-11-26","close":21.8672},{"date":"2021-11-29","close":21.8672},{"date":"2021-11-30","close":21.8586},{"date":"2021-12-01","close":21.8513},{"date":"2021-12-02","close":21.8213},{"date":"2021-12-03","close":21.8384},{"date":"2021-12-06","close":21.8213},{"date":"2021-12-07","close":21.7955},{"date":"2021-12-08","close":21.8041},{"date":"2021-12-09","close":21.7955},{"date":"2021-12-10","close":21.8127},{"date":"2021-12-13","close":21.817},{"date":"2021-12-14","close":21.8127},{"date":"2021-12-15","close":21.8084},{"date":"2021-12-16","close":21.8299},{"date":"2021-12-17","close":21.8183},{"date":"2021-12-20","close":21.8311},{"date":"2021-12-21","close":21.814},{"date":"2021-12-22","close":21.814},{"date":"2021-12-23","close":21.814},{"date":"2021-12-27","close":21.8011},{"date":"2021-12-28","close":21.8054},{"date":"2021-12-29","close":21.8011},{"date":"2021-12-30","close":21.8097},{"date":"2021-12-31","close":21.8097},{"date":"2022-01-03","close":21.784},{"date":"2022-01-04","close":21.7968},{"date":"2022-01-05","close":21.7711},{"date":"2022-01-06","close":21.7496},{"date":"2022-01-07","close":21.7454},{"date":"2022-01-10","close":21.7368},{"date":"2022-01-11","close":21.7368},{"date":"2022-01-12","close":21.7368},{"date":"2022-01-13","close":21.7454},{"date":"2022-01-14","close":21.7196},{"date":"2022-01-18","close":21.6853},{"date":"2022-01-19","close":21.6939},{"date":"2022-01-20","close":21.6896},{"date":"2022-01-21","close":21.711},{"date":"2022-01-24","close":21.7153},{"date":"2022-01-25","close":21.7068},{"date":"2022-01-26","close":21.6682},{"date":"2022-01-27","close":21.651},{"date":"2022-01-28","close":21.651},{"date":"2022-01-31","close":21.651},{"date":"2022-02-01","close":21.6497},{"date":"2022-02-02","close":21.6583},{"date":"2022-02-03","close":21.6411},{"date":"2022-02-04","close":21.5939},{"date":"2022-02-07","close":21.5982},{"date":"2022-02-08","close":21.5811},{"date":"2022-02-09","close":21.5725},{"date":"2022-02-10","close":21.4695},{"date":"2022-02-11","close":21.5253},{"date":"2022-02-14","close":21.4867},{"date":"2022-02-15","close":21.4952},{"date":"2022-02-16","close":21.521},{"date":"2022-02-17","close":21.5339},{"date":"2022-02-18","close":21.5382},{"date":"2022-02-22","close":21.5167},{"date":"2022-02-23","close":21.5038},{"date":"2022-02-24","close":21.521},{"date":"2022-02-25","close":21.5253},{"date":"2022-02-28","close":21.5596},{"date":"2022-03-01","close":21.609},{"date":"2022-03-02","close":21.536},{"date":"2022-03-03","close":21.536},{"date":"2022-03-04","close":21.5575},{"date":"2022-03-07","close":21.536},{"date":"2022-03-08","close":21.5103},{"date":"2022-03-09","close":21.4888},{"date":"2022-03-10","close":21.4759},{"date":"2022-03-11","close":21.463},{"date":"2022-03-14","close":21.4115},{"date":"2022-03-15","close":21.4158},{"date":"2022-03-16","close":21.3901},{"date":"2022-03-17","close":21.3858},{"date":"2022-03-18","close":21.3815},{"date":"2022-03-21","close":21.3171},{"date":"2022-03-22","close":21.2914},{"date":"2022-03-23","close":21.3171},{"date":"2022-03-24","close":21.3042},{"date":"2022-03-25","close":21.2528},{"date":"2022-03-28","close":21.2313},{"date":"2022-03-29","close":21.2399},{"date":"2022-03-30","close":21.2613},{"date":"2022-03-31","close":21.2613},{"date":"2022-04-01","close":21.2115},{"date":"2022-04-04","close":21.2201},{"date":"2022-04-05","close":21.1944},{"date":"2022-04-06","close":21.1986},{"date":"2022-04-07","close":21.2158},{"date":"2022-04-08","close":21.1944},{"date":"2022-04-11","close":21.1944},{"date":"2022-04-12","close":21.2545},{"date":"2022-04-13","close":21.2588},{"date":"2022-04-14","close":21.233},{"date":"2022-04-18","close":21.2244},{"date":"2022-04-19","close":21.1729},{"date":"2022-04-20","close":21.1901},{"date":"2022-04-21","close":21.16},{"date":"2022-04-22","close":21.1471},{"date":"2022-04-25","close":21.1772},{"date":"2022-04-26","close":21.2201},{"date":"2022-04-27","close":21.2029},{"date":"2022-04-28","close":21.1901},{"date":"2022-04-29","close":21.16},{"date":"2022-05-02","close":21.1493},{"date":"2022-05-03","close":21.1407},{"date":"2022-05-04","close":21.1965},{"date":"2022-05-05","close":21.1665},{"date":"2022-05-06","close":21.1536},{"date":"2022-05-09","close":21.2137},{"date":"2022-05-10","close":21.1965},{"date":"2022-05-11","close":21.2008},{"date":"2022-05-12","close":21.2309},{"date":"2022-05-13","close":21.2223},{"date":"2022-05-16","close":21.2395},{"date":"2022-05-17","close":21.1879},{"date":"2022-05-18","close":21.2008},{"date":"2022-05-19","close":21.2395},{"date":"2022-05-20","close":21.2524},{"date":"2022-05-23","close":21.2352},{"date":"2022-05-24","close":21.291},{"date":"2022-05-25","close":21.2996},{"date":"2022-05-26","close":21.3039},{"date":"2022-05-27","close":21.3039},{"date":"2022-05-31","close":21.2824},{"date":"2022-06-01","close":21.2364},{"date":"2022-06-02","close":21.245},{"date":"2022-06-03","close":21.2364},{"date":"2022-06-06","close":21.2106},{"date":"2022-06-07","close":21.2149},{"date":"2022-06-08","close":21.1978},{"date":"2022-06-09","close":21.1892},{"date":"2022-06-10","close":21.0946},{"date":"2022-06-13","close":20.9828},{"date":"2022-06-14","close":20.9484},{"date":"2022-06-15","close":21.0215},{"date":"2022-06-16","close":21.0559},{"date":"2022-06-17","close":21.043},{"date":"2022-06-21","close":21.0344},{"date":"2022-06-22","close":21.0989},{"date":"2022-06-23","close":21.1204},{"date":"2022-06-24","close":21.1118},{"date":"2022-06-27","close":21.086},{"date":"2022-06-28","close":21.086},{"date":"2022-06-29","close":21.1204},{"date":"2022-06-30","close":21.1462},{"date":"2022-07-01","close":21.2068},{"date":"2022-07-05","close":21.2154},{"date":"2022-07-06","close":21.1595},{"date":"2022-07-07","close":21.138},{"date":"2022-07-08","close":21.1165},{"date":"2022-07-11","close":21.1251},{"date":"2022-07-12","close":21.138},{"date":"2022-07-13","close":21.1122},{"date":"2022-07-14","close":21.1079},{"date":"2022-07-15","close":21.1122},{"date":"2022-07-18","close":21.1079},{"date":"2022-07-19","close":21.082},{"date":"2022-07-20","close":21.0734},{"date":"2022-07-21","close":21.138},{"date":"2022-07-22","close":21.1939},{"date":"2022-07-25","close":21.1724},{"date":"2022-07-26","close":21.1681},{"date":"2022-07-27","close":21.1982},{"date":"2022-07-28","close":21.2413},{"date":"2022-07-29","close":21.2456},{"date":"2022-08-01","close":21.2387},{"date":"2022-08-02","close":21.1741},{"date":"2022-08-03","close":21.1741},{"date":"2022-08-04","close":21.1999},{"date":"2022-08-05","close":21.1224},{"date":"2022-08-08","close":21.1353},{"date":"2022-08-09","close":21.1181},{"date":"2022-08-10","close":21.131},{"date":"2022-08-11","close":21.1353},{"date":"2022-08-12","close":21.131},{"date":"2022-08-15","close":21.1482},{"date":"2022-08-16","close":21.131},{"date":"2022-08-17","close":21.1181},{"date":"2022-08-18","close":21.1396},{"date":"2022-08-19","close":21.1353},{"date":"2022-08-22","close":21.1094},{"date":"2022-08-23","close":21.1181},{"date":"2022-08-24","close":21.0879},{"date":"2022-08-25","close":21.1051},{"date":"2022-08-26","close":21.1008},{"date":"2022-08-29","close":21.0879},{"date":"2022-08-30","close":21.075},{"date":"2022-08-31","close":21.0664},{"date":"2022-09-01","close":21.0534},{"date":"2022-09-02","close":21.1052},{"date":"2022-09-06","close":21.0664},{"date":"2022-09-07","close":21.0836},{"date":"2022-09-08","close":21.062},{"date":"2022-09-09","close":21.0361},{"date":"2022-09-12","close":21.0361},{"date":"2022-09-13","close":20.9714},{"date":"2022-09-14","close":20.9499},{"date":"2022-09-15","close":20.9283},{"date":"2022-09-16","close":20.9369},{"date":"2022-09-19","close":20.911},{"date":"2022-09-20","close":20.9024},{"date":"2022-09-21","close":20.8808},{"date":"2022-09-22","close":20.8463},{"date":"2022-09-23","close":20.8161},{"date":"2022-09-26","close":20.773},{"date":"2022-09-27","close":20.7816},{"date":"2022-09-28","close":20.855},{"date":"2022-09-29","close":20.8463},{"date":"2022-09-30","close":20.8204},{"date":"2022-10-03","close":20.8624},{"date":"2022-10-04","close":20.871},{"date":"2022-10-05","close":20.8537},{"date":"2022-10-06","close":20.8235},{"date":"2022-10-07","close":20.8019},{"date":"2022-10-10","close":20.7932},{"date":"2022-10-11","close":20.8019},{"date":"2022-10-12","close":20.8278},{"date":"2022-10-13","close":20.763},{"date":"2022-10-14","close":20.7543},{"date":"2022-10-17","close":20.7716},{"date":"2022-10-18","close":20.7846},{"date":"2022-10-19","close":20.7457},{"date":"2022-10-20","close":20.7241},{"date":"2022-10-21","close":20.7716},{"date":"2022-10-24","close":20.7716},{"date":"2022-10-25","close":20.7932},{"date":"2022-10-26","close":20.8105},{"date":"2022-10-27","close":20.8494},{"date":"2022-10-28","close":20.8235},{"date":"2022-10-31","close":20.8062},{"date":"2022-11-01","close":20.7837},{"date":"2022-11-02","close":20.7664},{"date":"2022-11-03","close":20.7274},{"date":"2022-11-04","close":20.7447},{"date":"2022-11-07","close":20.7274},{"date":"2022-11-08","close":20.7577},{"date":"2022-11-09","close":20.7923},{"date":"2022-11-10","close":20.8962},{"date":"2022-11-11","close":20.8919},{"date":"2022-11-14","close":20.8702},{"date":"2022-11-15","close":20.8962},{"date":"2022-11-16","close":20.9005},{"date":"2022-11-17","close":20.8789},{"date":"2022-11-18","close":20.8529},{"date":"2022-11-21","close":20.8486},{"date":"2022-11-22","close":20.8573},{"date":"2022-11-23","close":20.8746},{"date":"2022-11-25","close":20.8789},{"date":"2022-11-28","close":20.8919},{"date":"2022-11-29","close":20.8789},{"date":"2022-11-30","close":20.9308},{"date":"2022-12-01","close":20.9807},{"date":"2022-12-02","close":20.985},{"date":"2022-12-05","close":20.9243},{"date":"2022-12-06","close":20.9503},{"date":"2022-12-07","close":20.9894},{"date":"2022-12-08","close":20.9677},{"date":"2022-12-09","close":20.9634},{"date":"2022-12-12","close":20.946},{"date":"2022-12-13","close":21.0067},{"date":"2022-12-14","close":21.0154},{"date":"2022-12-15","close":21.0154},{"date":"2022-12-16","close":21.0358},{"date":"2022-12-19","close":21.0141},{"date":"2022-12-20","close":21.0097},{"date":"2022-12-21","close":21.0315},{"date":"2022-12-22","close":21.0184},{"date":"2022-12-23","close":21.0097},{"date":"2022-12-27","close":20.975},{"date":"2022-12-28","close":20.9837},{"date":"2022-12-29","close":20.988},{"date":"2022-12-30","close":20.9663},{"date":"2023-01-03","close":20.988},{"date":"2023-01-04","close":21.0097},{"date":"2023-01-05","close":20.9837},{"date":"2023-01-06","close":21.0619},{"date":"2023-01-09","close":21.0793},{"date":"2023-01-10","close":21.0662},{"date":"2023-01-11","close":21.0749},{"date":"2023-01-12","close":21.1227},{"date":"2023-01-13","close":21.0967},{"date":"2023-01-17","close":21.1053},{"date":"2023-01-18","close":21.1488},{"date":"2023-01-19","close":21.1445},{"date":"2023-01-20","close":21.1227},{"date":"2023-01-23","close":21.101},{"date":"2023-01-24","close":21.1184},{"date":"2023-01-25","close":21.1227},{"date":"2023-01-26","close":21.1184},{"date":"2023-01-27","close":21.1097},{"date":"2023-01-30","close":21.0923},{"date":"2023-01-31","close":21.1227},{"date":"2023-02-01","close":21.1615},{"date":"2023-02-02","close":21.1659},{"date":"2023-02-03","close":21.0962},{"date":"2023-02-06","close":21.0395},{"date":"2023-02-07","close":21.0439},{"date":"2023-02-08","close":21.057},{"date":"2023-02-09","close":21.0352},{"date":"2023-02-10","close":21.0308},{"date":"2023-02-13","close":21.0265},{"date":"2023-02-14","close":20.9873},{"date":"2023-02-15","close":20.9873},{"date":"2023-02-16","close":20.9916},{"date":"2023-02-17","close":21.0134},{"date":"2023-02-21","close":20.9742},{"date":"2023-02-22","close":20.9786},{"date":"2023-02-23","close":20.9916},{"date":"2023-02-24","close":20.9568},{"date":"2023-02-27","close":20.9655},{"date":"2023-02-28","close":20.9655},{"date":"2023-03-01","close":20.9275},{"date":"2023-03-02","close":20.9318},{"date":"2023-03-03","close":20.945},{"date":"2023-03-06","close":20.9362},{"date":"2023-03-07","close":20.8882},{"date":"2023-03-08","close":20.8794},{"date":"2023-03-09","close":20.945},{"date":"2023-03-10","close":21.0629},{"date":"2023-03-13","close":21.2726},{"date":"2023-03-14","close":21.1939},{"date":"2023-03-15","close":21.3206},{"date":"2023-03-16","close":21.2332},{"date":"2023-03-17","close":21.3381},{"date":"2023-03-20","close":21.3162},{"date":"2023-03-21","close":21.2376},{"date":"2023-03-22","close":21.325},{"date":"2023-03-23","close":21.3949},{"date":"2023-03-24","close":21.4036},{"date":"2023-03-27","close":21.3206},{"date":"2023-03-28","close":21.2944},{"date":"2023-03-29","close":21.2813},{"date":"2023-03-30","close":21.2813},{"date":"2023-03-31","close":21.3119},{"date":"2023-04-03","close":21.3364},{"date":"2023-04-04","close":21.3846},{"date":"2023-04-05","close":21.4153},{"date":"2023-04-06","close":21.4065},{"date":"2023-04-10","close":21.3364},{"date":"2023-04-11","close":21.332},{"date":"2023-04-12","close":21.3583},{"date":"2023-04-13","close":21.3627},{"date":"2023-04-14","close":21.3233},{"date":"2023-04-17","close":21.2882},{"date":"2023-04-18","close":21.2882},{"date":"2023-04-19","close":21.2707},{"date":"2023-04-20","close":21.3145},{"date":"2023-04-21","close":21.3014},{"date":"2023-04-24","close":21.3233},{"date":"2023-04-25","close":21.4153},{"date":"2023-04-26","close":21.389},{"date":"2023-04-27","close":21.3364},{"date":"2023-04-28","close":21.3671},{"date":"2023-05-01","close":21.3157},{"date":"2023-05-02","close":21.3904},{"date":"2023-05-03","close":21.4387},{"date":"2023-05-04","close":21.4826},{"date":"2023-05-05","close":21.4255},{"date":"2023-05-08","close":21.3948},{"date":"2023-05-09","close":21.386},{"date":"2023-05-10","close":21.4387},{"date":"2023-05-11","close":21.4519},{"date":"2023-05-12","close":21.4167},{"date":"2023-05-15","close":21.4167},{"date":"2023-05-16","close":21.3904},{"date":"2023-05-17","close":21.364},{"date":"2023-05-18","close":21.3289},{"date":"2023-05-19","close":21.3157},{"date":"2023-05-22","close":21.3069},{"date":"2023-05-23","close":21.3025},{"date":"2023-05-24","close":21.2805},{"date":"2023-05-25","close":21.2322},{"date":"2023-05-26","close":21.219},{"date":"2023-05-30","close":21.2629},{"date":"2023-05-31","close":21.2893},{"date":"2023-06-01","close":21.3135},{"date":"2023-06-02","close":21.2518},{"date":"2023-06-05","close":21.2651},{"date":"2023-06-06","close":21.2607},{"date":"2023-06-07","close":21.243},{"date":"2023-06-08","close":21.2695},{"date":"2023-06-09","close":21.2342},{"date":"2023-06-12","close":21.2518},{"date":"2023-06-13","close":21.2166},{"date":"2023-06-14","close":21.2078},{"date":"2023-06-15","close":21.243},{"date":"2023-06-16","close":21.2166},{"date":"2023-06-20","close":21.2298},{"date":"2023-06-21","close":21.2298},{"date":"2023-06-22","close":21.2078},{"date":"2023-06-23","close":21.2254},{"date":"2023-06-26","close":21.2386},{"date":"2023-06-27","close":21.2034},{"date":"2023-06-28","close":21.221},{"date":"2023-06-29","close":21.1813},{"date":"2023-06-30","close":21.1813},{"date":"2023-07-03","close":21.1579},{"date":"2023-07-05","close":21.1623},{"date":"2023-07-06","close":21.1446},{"date":"2023-07-07","close":21.1623},{"date":"2023-07-10","close":21.1977},{"date":"2023-07-11","close":21.1888},{"date":"2023-07-12","close":21.2507},{"date":"2023-07-13","close":21.3127},{"date":"2023-07-14","close":21.2596},{"date":"2023-07-17","close":21.2729},{"date":"2023-07-18","close":21.2684},{"date":"2023-07-19","close":21.2684},{"date":"2023-07-20","close":21.2552},{"date":"2023-07-21","close":21.2507},{"date":"2023-07-24","close":21.2331},{"date":"2023-07-25","close":21.2286},{"date":"2023-07-26","close":21.2463},{"date":"2023-07-27","close":21.2242},{"date":"2023-07-28","close":21.2419},{"date":"2023-07-31","close":21.2507},{"date":"2023-08-01","close":21.2339},{"date":"2023-08-02","close":21.2472},{"date":"2023-08-03","close":21.2472},{"date":"2023-08-04","close":21.296},{"date":"2023-08-07","close":21.296},{"date":"2023-08-08","close":21.3138},{"date":"2023-08-09","close":21.3004},{"date":"2023-08-10","close":21.2916},{"date":"2023-08-11","close":21.2738},{"date":"2023-08-14","close":21.2472},{"date":"2023-08-15","close":21.2605},{"date":"2023-08-16","close":21.2516},{"date":"2023-08-17","close":21.2694},{"date":"2023-08-18","close":21.2783},{"date":"2023-08-21","close":21.2605},{"date":"2023-08-22","close":21.2472},{"date":"2023-08-23","close":21.2827},{"date":"2023-08-24","close":21.2694},{"date":"2023-08-25","close":21.2561},{"date":"2023-08-28","close":21.2694},{"date":"2023-08-29","close":21.3182},{"date":"2023-08-30","close":21.3182},{"date":"2023-08-31","close":21.3404},{"date":"2023-09-01","close":21.3324},{"date":"2023-09-05","close":21.3057},{"date":"2023-09-06","close":21.2834},{"date":"2023-09-07","close":21.3101},{"date":"2023-09-08","close":21.3057},{"date":"2023-09-11","close":21.3101},{"date":"2023-09-12","close":21.3012},{"date":"2023-09-13","close":21.3146},{"date":"2023-09-14","close":21.3146},{"date":"2023-09-15","close":21.3101},{"date":"2023-09-18","close":21.2968},{"date":"2023-09-19","close":21.2879},{"date":"2023-09-20","close":21.2701},{"date":"2023-09-21","close":21.2834},{"date":"2023-09-22","close":21.3012},{"date":"2023-09-25","close":21.2968},{"date":"2023-09-26","close":21.3012},{"date":"2023-09-27","close":21.2789},{"date":"2023-09-28","close":21.3146},{"date":"2023-09-29","close":21.319},{"date":"2023-10-02","close":21.298},{"date":"2023-10-03","close":21.2891},{"date":"2023-10-04","close":21.3248},{"date":"2023-10-05","close":21.3561},{"date":"2023-10-06","close":21.3293},{"date":"2023-10-09","close":21.3918},{"date":"2023-10-10","close":21.3829},{"date":"2023-10-11","close":21.374},{"date":"2023-10-12","close":21.3516},{"date":"2023-10-13","close":21.365},{"date":"2023-10-16","close":21.3472},{"date":"2023-10-17","close":21.3114},{"date":"2023-10-18","close":21.307},{"date":"2023-10-19","close":21.3338},{"date":"2023-10-20","close":21.3695},{"date":"2023-10-23","close":21.3874},{"date":"2023-10-24","close":21.3784},{"date":"2023-10-25","close":21.3561},{"date":"2023-10-26","close":21.3963},{"date":"2023-10-27","close":21.4097},{"date":"2023-10-30","close":21.4008},{"date":"2023-10-31","close":21.3918},{"date":"2023-11-01","close":21.4389},{"date":"2023-11-02","close":21.4389},{"date":"2023-11-03","close":21.4972},{"date":"2023-11-06","close":21.4658},{"date":"2023-11-07","close":21.4792},{"date":"2023-11-08","close":21.4748},{"date":"2023-11-09","close":21.4434},{"date":"2023-11-10","close":21.4523},{"date":"2023-11-13","close":21.4523},{"date":"2023-11-14","close":21.5375},{"date":"2023-11-15","close":21.5016},{"date":"2023-11-16","close":21.5375},{"date":"2023-11-17","close":21.5285},{"date":"2023-11-20","close":21.5241},{"date":"2023-11-21","close":21.5375},{"date":"2023-11-22","close":21.542},{"date":"2023-11-24","close":21.5285},{"date":"2023-11-27","close":21.5465},{"date":"2023-11-28","close":21.5958},{"date":"2023-11-29","close":21.6316},{"date":"2023-11-30","close":21.6182},{"date":"2023-12-01","close":21.6816},{"date":"2023-12-04","close":21.6546},{"date":"2023-12-05","close":21.6771},{"date":"2023-12-06","close":21.6816},{"date":"2023-12-07","close":21.6906},{"date":"2023-12-08","close":21.6456},{"date":"2023-12-11","close":21.6456},{"date":"2023-12-12","close":21.6411},{"date":"2023-12-13","close":21.7536},{"date":"2023-12-14","close":21.7986},{"date":"2023-12-15","close":21.7702},{"date":"2023-12-18","close":21.7747},{"date":"2023-12-19","close":21.7837},{"date":"2023-12-20","close":21.8153},{"date":"2023-12-21","close":21.8334},{"date":"2023-12-22","close":21.8379},{"date":"2023-12-26","close":21.8334},{"date":"2023-12-27","close":21.8604},{"date":"2023-12-28","close":21.8604},{"date":"2023-12-29","close":21.8695},{"date":"2024-01-02","close":21.8424},{"date":"2024-01-03","close":21.8469},{"date":"2024-01-04","close":21.8334},{"date":"2024-01-05","close":21.8288},{"date":"2024-01-08","close":21.8469},{"date":"2024-01-09","close":21.8514},{"date":"2024-01-10","close":21.8514},{"date":"2024-01-11","close":21.9056},{"date":"2024-01-12","close":21.9462},{"date":"2024-01-16","close":21.9191},{"date":"2024-01-17","close":21.874},{"date":"2024-01-18","close":21.8785},{"date":"2024-01-19","close":21.8604},{"date":"2024-01-22","close":21.8695},{"date":"2024-01-23","close":21.8695},{"date":"2024-01-24","close":21.8604},{"date":"2024-01-25","close":21.9011},{"date":"2024-01-26","close":21.883},{"date":"2024-01-29","close":21.9056},{"date":"2024-01-30","close":21.8966},{"date":"2024-01-31","close":21.9507},{"date":"2024-02-01","close":21.972},{"date":"2024-02-02","close":21.8995},{"date":"2024-02-05","close":21.8542},{"date":"2024-02-06","close":21.895},{"date":"2024-02-07","close":21.8814},{"date":"2024-02-08","close":21.8814},{"date":"2024-02-09","close":21.8678},{"date":"2024-02-12","close":21.8769},{"date":"2024-02-13","close":21.8044},{"date":"2024-02-14","close":21.8316},{"date":"2024-02-15","close":21.8542},{"date":"2024-02-16","close":21.827},{"date":"2024-02-20","close":21.8497},{"date":"2024-02-21","close":21.8316},{"date":"2024-02-22","close":21.8225},{"date":"2024-02-23","close":21.827},{"date":"2024-02-26","close":21.818},{"date":"2024-02-27","close":21.818},{"date":"2024-02-28","close":21.8452},{"date":"2024-02-29","close":21.8542},{"date":"2024-03-01","close":21.892},{"date":"2024-03-04","close":21.8692},{"date":"2024-03-05","close":21.8965},{"date":"2024-03-06","close":21.8874},{"date":"2024-03-07","close":21.9238},{"date":"2024-03-08","close":21.9329},{"date":"2024-03-11","close":21.9193},{"date":"2024-03-12","close":21.892},{"date":"2024-03-13","close":21.8829},{"date":"2024-03-14","close":21.8647},{"date":"2024-03-15","close":21.851},{"date":"2024-03-18","close":21.851},{"date":"2024-03-19","close":21.8738},{"date":"2024-03-20","close":21.9011},{"date":"2024-03-21","close":21.9056},{"date":"2024-03-22","close":21.9284},{"date":"2024-03-25","close":21.9147},{"date":"2024-03-26","close":21.9193},{"date":"2024-03-27","close":21.942},{"date":"2024-03-28","close":21.9238},{"date":"2024-04-01","close":21.8855},{"date":"2024-04-02","close":21.8992},{"date":"2024-04-03","close":21.9083},{"date":"2024-04-04","close":21.9311},{"date":"2024-04-05","close":21.8992},{"date":"2024-04-08","close":21.8763},{"date":"2024-04-09","close":21.8992},{"date":"2024-04-10","close":21.817},{"date":"2024-04-11","close":21.8353},{"date":"2024-04-12","close":21.8535},{"date":"2024-04-15","close":21.8398},{"date":"2024-04-16","close":21.8261},{"date":"2024-04-17","close":21.8444},{"date":"2024-04-18","close":21.8353},{"date":"2024-04-19","close":21.8398},{"date":"2024-04-22","close":21.849},{"date":"2024-04-23","close":21.8627},{"date":"2024-04-24","close":21.8627},{"date":"2024-04-25","close":21.849},{"date":"2024-04-26","close":21.849},{"date":"2024-04-29","close":21.8627},{"date":"2024-04-30","close":21.8353},{"date":"2024-05-01","close":21.866},{"date":"2024-05-02","close":21.9163},{"date":"2024-05-03","close":21.9484},{"date":"2024-05-06","close":21.9392},{"date":"2024-05-07","close":21.9392},{"date":"2024-05-08","close":21.9438},{"date":"2024-05-09","close":21.9667},{"date":"2024-05-10","close":21.9438},{"date":"2024-05-13","close":21.953},{"date":"2024-05-14","close":21.9713},{"date":"2024-05-15","close":22.0033},{"date":"2024-05-16","close":21.9942},{"date":"2024-05-17","close":21.985},{"date":"2024-05-20","close":21.9759},{"date":"2024-05-21","close":21.985},{"date":"2024-05-22","close":21.9759},{"date":"2024-05-23","close":21.9667},{"date":"2024-05-24","close":21.9667},{"date":"2024-05-28","close":21.9484},{"date":"2024-05-29","close":21.9392},{"date":"2024-05-30","close":21.9667},{"date":"2024-05-31","close":21.9942},{"date":"2024-06-03","close":22.0149},{"date":"2024-06-04","close":22.047},{"date":"2024-06-05","close":22.0608},{"date":"2024-06-06","close":22.07},{"date":"2024-06-07","close":22.0103},{"date":"2024-06-10","close":22.0103},{"date":"2024-06-11","close":22.0424},{"date":"2024-06-12","close":22.0654},{"date":"2024-06-13","close":22.1022},{"date":"2024-06-14","close":22.1068},{"date":"2024-06-17","close":22.0884},{"date":"2024-06-18","close":22.116},{"date":"2024-06-20","close":22.1114},{"date":"2024-06-21","close":22.1206},{"date":"2024-06-24","close":22.1206},{"date":"2024-06-25","close":22.1206},{"date":"2024-06-26","close":22.0976},{"date":"2024-06-27","close":22.1114},{"date":"2024-06-28","close":22.1252},{"date":"2024-07-01","close":22.1063},{"date":"2024-07-02","close":22.1201},{"date":"2024-07-03","close":22.1478},{"date":"2024-07-05","close":22.1847},{"date":"2024-07-08","close":22.1847},{"date":"2024-07-09","close":22.1847},{"date":"2024-07-10","close":22.1939},{"date":"2024-07-11","close":22.24},{"date":"2024-07-12","close":22.2723},{"date":"2024-07-15","close":22.2769},{"date":"2024-07-16","close":22.2862},{"date":"2024-07-17","close":22.2908},{"date":"2024-07-18","close":22.2769},{"date":"2024-07-19","close":22.2723},{"date":"2024-07-22","close":22.2631},{"date":"2024-07-23","close":22.2815},{"date":"2024-07-24","close":22.2908},{"date":"2024-07-25","close":22.2908},{"date":"2024-07-26","close":22.3184},{"date":"2024-07-29","close":22.323},{"date":"2024-07-30","close":22.3369},{"date":"2024-07-31","close":22.3784},{"date":"2024-08-01","close":22.4182},{"date":"2024-08-02","close":22.5478},{"date":"2024-08-05","close":22.5386},{"date":"2024-08-06","close":22.5062},{"date":"2024-08-07","close":22.5015},{"date":"2024-08-08","close":22.483},{"date":"2024-08-09","close":22.4876},{"date":"2024-08-12","close":22.5062},{"date":"2024-08-13","close":22.5386},{"date":"2024-08-14","close":22.5386},{"date":"2024-08-15","close":22.483},{"date":"2024-08-16","close":22.5062},{"date":"2024-08-19","close":22.5062},{"date":"2024-08-20","close":22.5339},{"date":"2024-08-21","close":22.571},{"date":"2024-08-22","close":22.5386},{"date":"2024-08-23","close":22.5849},{"date":"2024-08-26","close":22.571},{"date":"2024-08-27","close":22.5849},{"date":"2024-08-28","close":22.5895},{"date":"2024-08-29","close":22.5849},{"date":"2024-08-30","close":22.5802},{"date":"2024-09-03","close":22.6067},{"date":"2024-09-04","close":22.6578},{"date":"2024-09-05","close":22.6671},{"date":"2024-09-06","close":22.7089},{"date":"2024-09-09","close":22.7043},{"date":"2024-09-10","close":22.7415},{"date":"2024-09-11","close":22.7275},{"date":"2024-09-12","close":22.7275},{"date":"2024-09-13","close":22.7601},{"date":"2024-09-16","close":22.774},{"date":"2024-09-17","close":22.7601},{"date":"2024-09-18","close":22.7461},{"date":"2024-09-19","close":22.7647},{"date":"2024-09-20","close":22.7786},{"date":"2024-09-23","close":22.7786},{"date":"2024-09-24","close":22.7972},{"date":"2024-09-25","close":22.7833},{"date":"2024-09-26","close":22.7601},{"date":"2024-09-27","close":22.7926},{"date":"2024-09-30","close":22.7601},{"date":"2024-10-01","close":22.7866},{"date":"2024-10-02","close":22.7726},{"date":"2024-10-03","close":22.7447},{"date":"2024-10-04","close":22.6608},{"date":"2024-10-07","close":22.6421},{"date":"2024-10-08","close":22.6514},{"date":"2024-10-09","close":22.6328},{"date":"2024-10-10","close":22.6514},{"date":"2024-10-11","close":22.6747},{"date":"2024-10-14","close":22.6468},{"date":"2024-10-15","close":22.6747},{"date":"2024-10-16","close":22.6747},{"date":"2024-10-17","close":22.6654},{"date":"2024-10-18","close":22.6747},{"date":"2024-10-21","close":22.6468},{"date":"2024-10-22","close":22.6468},{"date":"2024-10-23","close":22.6374},{"date":"2024-10-24","close":22.6374},{"date":"2024-10-25","close":22.6281},{"date":"2024-10-28","close":22.6281},{"date":"2024-10-29","close":22.6374},{"date":"2024-10-30","close":22.6095},{"date":"2024-10-31","close":22.6188},{"date":"2024-11-01","close":22.6113},{"date":"2024-11-04","close":22.63},{"date":"2024-11-05","close":22.63},{"date":"2024-11-06","close":22.5926},{"date":"2024-11-07","close":22.6207},{"date":"2024-11-08","close":22.6207},{"date":"2024-11-11","close":22.6019},{"date":"2024-11-12","close":22.5739},{"date":"2024-11-13","close":22.6113},{"date":"2024-11-14","close":22.5926},{"date":"2024-11-15","close":22.6113},{"date":"2024-11-18","close":22.6113},{"date":"2024-11-19","close":22.6207},{"date":"2024-11-20","close":22.6207},{"date":"2024-11-21","close":22.6113},{"date":"2024-11-22","close":22.6113},{"date":"2024-11-25","close":22.6488},{"date":"2024-11-26","close":22.6488},{"date":"2024-11-27","close":22.6675},{"date":"2024-11-29","close":22.6955},{"date":"2024-12-02","close":22.6965},{"date":"2024-12-03","close":22.6965},{"date":"2024-12-04","close":22.7247},{"date":"2024-12-05","close":22.7153},{"date":"2024-12-06","close":22.7434},{"date":"2024-12-09","close":22.7434},{"date":"2024-12-10","close":22.734},{"date":"2024-12-11","close":22.734},{"date":"2024-12-12","close":22.7153},{"date":"2024-12-13","close":22.7059},{"date":"2024-12-16","close":22.6965},{"date":"2024-12-17","close":22.7059},{"date":"2024-12-18","close":22.6777},{"date":"2024-12-19","close":22.6871},{"date":"2024-12-20","close":22.6965},{"date":"2024-12-23","close":22.6777},{"date":"2024-12-24","close":22.6871},{"date":"2024-12-26","close":22.6965},{"date":"2024-12-27","close":22.7059},{"date":"2024-12-30","close":22.7248},{"date":"2024-12-31","close":22.6682},{"date":"2025-01-02","close":22.7436},{"date":"2025-01-03","close":22.7436},{"date":"2025-01-06","close":22.753},{"date":"2025-01-07","close":22.7342},{"date":"2025-01-08","close":22.753},{"date":"2025-01-10","close":22.7059},{"date":"2025-01-13","close":22.7059},{"date":"2025-01-14","close":22.7154},{"date":"2025-01-15","close":22.7719},{"date":"2025-01-16","close":22.7907},{"date":"2025-01-17","close":22.7719},{"date":"2025-01-21","close":22.7907},{"date":"2025-01-22","close":22.7719},{"date":"2025-01-23","close":22.7907},{"date":"2025-01-24","close":22.8002},{"date":"2025-01-27","close":22.8378},{"date":"2025-01-28","close":22.8284},{"date":"2025-01-29","close":22.819},{"date":"2025-01-30","close":22.8284},{"date":"2025-01-31","close":22.8378},{"date":"2025-02-03","close":22.8341},{"date":"2025-02-04","close":22.8341},{"date":"2025-02-05","close":22.8624},{"date":"2025-02-06","close":22.853},{"date":"2025-02-07","close":22.8341},{"date":"2025-02-10","close":22.8435},{"date":"2025-02-11","close":22.8246},{"date":"2025-02-12","close":22.7962},{"date":"2025-02-13","close":22.8341},{"date":"2025-02-14","close":22.853},{"date":"2025-02-18","close":22.853},{"date":"2025-02-19","close":22.8624},{"date":"2025-02-20","close":22.8719},{"date":"2025-02-21","close":22.9097},{"date":"2025-02-24","close":22.9097},{"date":"2025-02-25","close":22.9381},{"date":"2025-02-26","close":22.957},{"date":"2025-02-27","close":22.957},{"date":"2025-02-28","close":23.0043},{"date":"2025-03-03","close":23.0214},{"date":"2025-03-04","close":23.0309},{"date":"2025-03-05","close":23.0024},{"date":"2025-03-06","close":23.0119},{"date":"2025-03-07","close":23.0119},{"date":"2025-03-10","close":23.0594},{"date":"2025-03-11","close":23.0309},{"date":"2025-03-12","close":23.0214},{"date":"2025-03-13","close":23.0499},{"date":"2025-03-14","close":23.0119},{"date":"2025-03-17","close":23.0119},{"date":"2025-03-18","close":23.0214},{"date":"2025-03-19","close":23.0499},{"date":"2025-03-20","close":23.0499},{"date":"2025-03-21","close":23.0783},{"date":"2025-03-24","close":23.0309},{"date":"2025-03-25","close":23.0499},{"date":"2025-03-26","close":23.0404},{"date":"2025-03-27","close":23.0594},{"date":"2025-03-28","close":23.0878},{"date":"2025-03-31","close":23.0973},{"date":"2025-04-01","close":23.1202},{"date":"2025-04-02","close":23.0916},{"date":"2025-04-03","close":23.1963},{"date":"2025-04-04","close":23.2059},{"date":"2025-04-07","close":23.1678},{"date":"2025-04-08","close":23.1868},{"date":"2025-04-09","close":23.1202},{"date":"2025-04-10","close":23.1392},{"date":"2025-04-11","close":23.1011},{"date":"2025-04-14","close":23.1487},{"date":"2025-04-15","close":23.1583},{"date":"2025-04-16","close":23.1868},{"date":"2025-04-17","close":23.1963},{"date":"2025-04-21","close":23.2154},{"date":"2025-04-22","close":23.1868},{"date":"2025-04-23","close":23.1773},{"date":"2025-04-24","close":23.1963},{"date":"2025-04-25","close":23.2154},{"date":"2025-04-28","close":23.244},{"date":"2025-04-29","close":23.263},{"date":"2025-04-30","close":23.2916},{"date":"2025-05-01","close":23.2562},{"date":"2025-05-02","close":23.2084},{"date":"2025-05-05","close":23.1989},{"date":"2025-05-06","close":23.218},{"date":"2025-05-07","close":23.2371},{"date":"2025-05-08","close":23.1893},{"date":"2025-05-09","close":23.1893},{"date":"2025-05-12","close":23.1511},{"date":"2025-05-13","close":23.1416},{"date":"2025-05-14","close":23.1416},{"date":"2025-05-15","close":23.1702},{"date":"2025-05-16","close":23.1702},{"date":"2025-05-19","close":23.1893},{"date":"2025-05-20","close":23.1798},{"date":"2025-05-21","close":23.1607},{"date":"2025-05-22","close":23.1893},{"date":"2025-05-23","close":23.2084},{"date":"2025-05-27","close":23.2084},{"date":"2025-05-28","close":23.1893},{"date":"2025-05-29","close":23.218},{"date":"2025-05-30","close":23.2371},{"date":"2025-06-02","close":23.2151},{"date":"2025-06-03","close":23.2246},{"date":"2025-06-04","close":23.2534},{"date":"2025-06-05","close":23.2438},{"date":"2025-06-06","close":23.1959},{"date":"2025-06-09","close":23.2151},{"date":"2025-06-10","close":23.2151},{"date":"2025-06-11","close":23.2534},{"date":"2025-06-12","close":23.263},{"date":"2025-06-13","close":23.2438},{"date":"2025-06-16","close":23.2534},{"date":"2025-06-17","close":23.263},{"date":"2025-06-18","close":23.2726},{"date":"2025-06-20","close":23.2918},{"date":"2025-06-23","close":23.3109},{"date":"2025-06-24","close":23.3301},{"date":"2025-06-25","close":23.3493},{"date":"2025-06-26","close":23.3589},{"date":"2025-06-27","close":23.3589},{"date":"2025-06-30","close":23.3781},{"date":"2025-07-01","close":23.3579},{"date":"2025-07-02","close":23.3482},{"date":"2025-07-03","close":23.3194},{"date":"2025-07-07","close":23.329},{"date":"2025-07-08","close":23.3194},{"date":"2025-07-09","close":23.3386},{"date":"2025-07-10","close":23.3482},{"date":"2025-07-11","close":23.329},{"date":"2025-07-14","close":23.3386},{"date":"2025-07-15","close":23.3098},{"date":"2025-07-16","close":23.3482},{"date":"2025-07-17","close":23.3482},{"date":"2025-07-18","close":23.3675},{"date":"2025-07-21","close":23.3867},{"date":"2025-07-22","close":23.3867},{"date":"2025-07-23","close":23.3771},{"date":"2025-07-24","close":23.3675},{"date":"2025-07-25","close":23.3675},{"date":"2025-07-28","close":23.3579},{"date":"2025-07-29","close":23.299},{"date":"2025-07-30","close":23.2798},{"date":"2025-07-31","close":23.2894},{"date":"2025-08-01","close":23.4041},{"date":"2025-08-04","close":23.4041},{"date":"2025-08-05","close":23.3848},{"date":"2025-08-06","close":23.4041},{"date":"2025-08-07","close":23.4041},{"date":"2025-08-08","close":23.3945},{"date":"2025-08-11","close":23.3848},{"date":"2025-08-12","close":23.3945},{"date":"2025-08-13","close":23.433},{"date":"2025-08-14","close":23.4041},{"date":"2025-08-15","close":23.4137},{"date":"2025-08-18","close":23.3945},{"date":"2025-08-19","close":23.4137},{"date":"2025-08-20","close":23.4233},{"date":"2025-08-21","close":23.4041},{"date":"2025-08-22","close":23.4522},{"date":"2025-08-25","close":23.433},{"date":"2025-08-26","close":23.4522},{"date":"2025-08-27","close":23.4811},{"date":"2025-08-28","close":23.4714},{"date":"2025-08-29","close":23.5003},{"date":"2025-09-02","close":23.4809},{"date":"2025-09-03","close":23.5002},{"date":"2025-09-04","close":23.5098},{"date":"2025-09-05","close":23.5581},{"date":"2025-09-08","close":23.5678},{"date":"2025-09-09","close":23.5485},{"date":"2025-09-10","close":23.5485},{"date":"2025-09-11","close":23.5485},{"date":"2025-09-12","close":23.5388},{"date":"2025-09-15","close":23.5678},{"date":"2025-09-16","close":23.5774},{"date":"2025-09-17","close":23.5581},{"date":"2025-09-18","close":23.5581},{"date":"2025-09-19","close":23.5678},{"date":"2025-09-22","close":23.5485},{"date":"2025-09-23","close":23.5678},{"date":"2025-09-24","close":23.5581},{"date":"2025-09-25","close":23.5195},{"date":"2025-09-26","close":23.5485},{"date":"2025-09-29","close":23.5581},{"date":"2025-09-30","close":23.5581},{"date":"2025-10-01","close":23.5931},{"date":"2025-10-02","close":23.5834},{"date":"2025-10-03","close":23.5931},{"date":"2025-10-06","close":23.5737},{"date":"2025-10-07","close":23.6028},{"date":"2025-10-08","close":23.5834},{"date":"2025-10-09","close":23.5931},{"date":"2025-10-10","close":23.6221},{"date":"2025-10-13","close":23.6318},{"date":"2025-10-14","close":23.6512},{"date":"2025-10-15","close":23.6512},{"date":"2025-10-16","close":23.6899},{"date":"2025-10-17","close":23.6706},{"date":"2025-10-20","close":23.6802},{"date":"2025-10-21","close":23.6802},{"date":"2025-10-22","close":23.6899},{"date":"2025-10-23","close":23.6609},{"date":"2025-10-24","close":23.6802},{"date":"2025-10-27","close":23.6706},{"date":"2025-10-28","close":23.6706},{"date":"2025-10-29","close":23.6318},{"date":"2025-10-30","close":23.6318},{"date":"2025-10-31","close":23.6512},{"date":"2025-11-03","close":23.6476},{"date":"2025-11-04","close":23.6476},{"date":"2025-11-05","close":23.6282},{"date":"2025-11-06","close":23.6768},{"date":"2025-11-07","close":23.6865},{"date":"2025-11-10","close":23.6768},{"date":"2025-11-11","close":23.6768},{"date":"2025-11-12","close":23.6865},{"date":"2025-11-13","close":23.667},{"date":"2025-11-14","close":23.667},{"date":"2025-11-17","close":23.6768},{"date":"2025-11-18","close":23.6865},{"date":"2025-11-19","close":23.6865},{"date":"2025-11-20","close":23.6962},{"date":"2025-11-21","close":23.7254},{"date":"2025-11-24","close":23.7254},{"date":"2025-11-25","close":23.7448},{"date":"2025-11-26","close":23.7545},{"date":"2025-11-28","close":23.7448},{"date":"2025-12-01","close":23.737},{"date":"2025-12-02","close":23.7468},{"date":"2025-12-03","close":23.7468},{"date":"2025-12-04","close":23.737},{"date":"2025-12-05","close":23.737},{"date":"2025-12-08","close":23.7175},{"date":"2025-12-09","close":23.7175},{"date":"2025-12-10","close":23.7565},{"date":"2025-12-11","close":23.7663},{"date":"2025-12-12","close":23.7663},{"date":"2025-12-15","close":23.776},{"date":"2025-12-16","close":23.7955},{"date":"2025-12-17","close":23.7955},{"date":"2025-12-18","close":23.8053},{"date":"2025-12-19","close":23.8022},{"date":"2025-12-22","close":23.8022},{"date":"2025-12-23","close":23.7827},{"date":"2025-12-24","close":23.8022},{"date":"2025-12-26","close":23.812},{"date":"2025-12-29","close":23.8316},{"date":"2025-12-30","close":23.8316},{"date":"2025-12-31","close":23.8316},{"date":"2026-01-02","close":23.8218},{"date":"2026-01-05","close":23.8316},{"date":"2026-01-06","close":23.8413},{"date":"2026-01-07","close":23.8316},{"date":"2026-01-08","close":23.8413},{"date":"2026-01-09","close":23.8218},{"date":"2026-01-12","close":23.8316},{"date":"2026-01-13","close":23.8316},{"date":"2026-01-14","close":23.8413},{"date":"2026-01-15","close":23.8218},{"date":"2026-01-16","close":23.8218},{"date":"2026-01-20","close":23.8218},{"date":"2026-01-21","close":23.8316},{"date":"2026-01-22","close":23.8218},{"date":"2026-01-23","close":23.8316},{"date":"2026-01-26","close":23.8413},{"date":"2026-01-27","close":23.8511},{"date":"2026-01-28","close":23.8413},{"date":"2026-01-29","close":23.8609},{"date":"2026-01-30","close":23.8805},{"date":"2026-02-02","close":23.8677},{"date":"2026-02-03","close":23.8677},{"date":"2026-02-04","close":23.8775},{"date":"2026-02-05","close":23.9167},{"date":"2026-02-06","close":23.8971},{"date":"2026-02-09","close":23.9069},{"date":"2026-02-10","close":23.9364},{"date":"2026-02-11","close":23.9167},{"date":"2026-02-12","close":23.9364},{"date":"2026-02-13","close":23.9658},{"date":"2026-02-17","close":23.9462},{"date":"2026-02-18","close":23.956},{"date":"2026-02-19","close":23.956},{"date":"2026-02-20","close":23.9462},{"date":"2026-02-23","close":23.9658},{"date":"2026-02-24","close":23.9658},{"date":"2026-02-25","close":23.9658},{"date":"2026-02-26","close":23.9756},{"date":"2026-02-27","close":23.9952},{"date":"2026-03-02","close":23.9665},{"date":"2026-03-03","close":23.9566},{"date":"2026-03-04","close":23.9468},{"date":"2026-03-05","close":23.9271},{"date":"2026-03-06","close":23.937},{"date":"2026-03-09","close":23.9468},{"date":"2026-03-10","close":23.937},{"date":"2026-03-11","close":23.9173},{"date":"2026-03-12","close":23.8779},{"date":"2026-03-13","close":23.8779},{"date":"2026-03-16","close":23.9074},{"date":"2026-03-17","close":23.9173},{"date":"2026-03-18","close":23.8779},{"date":"2026-03-19","close":23.8681},{"date":"2026-03-20","close":23.8287},{"date":"2026-03-23","close":23.8582},{"date":"2026-03-24","close":23.8287},{"date":"2026-03-25","close":23.8385},{"date":"2026-03-26","close":23.7893},{"date":"2026-03-27","close":23.8287},{"date":"2026-03-30","close":23.8681},{"date":"2026-03-31","close":23.8877},{"date":"2026-04-01","close":23.8925},{"date":"2026-04-02","close":23.9023},{"date":"2026-04-06","close":23.8727},{"date":"2026-04-07","close":23.9023},{"date":"2026-04-08","close":23.9122},{"date":"2026-04-09","close":23.9221},{"date":"2026-04-10","close":23.9122},{"date":"2026-04-13","close":23.932},{"date":"2026-04-14","close":23.9418},{"date":"2026-04-15","close":23.9517},{"date":"2026-04-16","close":23.9517},{"date":"2026-04-17","close":23.9912},{"date":"2026-04-20","close":23.9813},{"date":"2026-04-21","close":23.9418},{"date":"2026-04-22","close":23.9517},{"date":"2026-04-23","close":23.9418},{"date":"2026-04-24","close":23.9616},{"date":"2026-04-27","close":23.9616},{"date":"2026-04-28","close":23.9517},{"date":"2026-04-29","close":23.9221},{"date":"2026-04-30","close":23.9418},{"date":"2026-05-01","close":23.9469},{"date":"2026-05-04","close":23.9172},{"date":"2026-05-05","close":23.9271},{"date":"2026-05-06","close":23.9568},{"date":"2026-05-07","close":23.937},{"date":"2026-05-08","close":23.9667},{"date":"2026-05-11","close":23.9469},{"date":"2026-05-12","close":23.9172},{"date":"2026-05-13","close":23.9172},{"date":"2026-05-14","close":23.9172},{"date":"2026-05-15","close":23.8973},{"date":"2026-05-18","close":23.9073},{"date":"2026-05-19","close":23.8775},{"date":"2026-05-20","close":23.9172},{"date":"2026-05-21","close":23.9172},{"date":"2026-05-22","close":23.8973},{"date":"2026-05-26","close":23.937},{"date":"2026-05-27","close":23.9469},{"date":"2026-05-28","close":23.9568},{"date":"2026-05-29","close":23.9667},{"date":"2026-06-01","close":23.9511},{"date":"2026-06-02","close":23.9412},{"date":"2026-06-03","close":23.9313},{"date":"2026-06-04","close":23.9511},{"date":"2026-06-05","close":23.9015},{"date":"2026-06-08","close":23.9114},{"date":"2026-06-09","close":23.9213},{"date":"2026-06-10","close":23.9213},{"date":"2026-06-11","close":23.9611},{"date":"2026-06-12","close":23.9611},{"date":"2026-06-15","close":23.971},{"date":"2026-06-16","close":23.9909},{"date":"2026-06-17","close":23.9213},{"date":"2026-06-18","close":23.9412},{"date":"2026-06-22","close":23.9313},{"date":"2026-06-23","close":23.9313},{"date":"2026-06-24","close":23.971},{"date":"2026-06-25","close":23.971},{"date":"2026-06-26","close":23.9909},{"date":"2026-06-29","close":24.0008},{"date":"2026-06-30","close":23.9809},{"date":"2026-07-01","close":23.969},{"date":"2026-07-02","close":24.0089},{"date":"2026-07-06","close":24.0089},{"date":"2026-07-07","close":23.979},{"date":"2026-07-08","close":23.979},{"date":"2026-07-09","close":23.9989},{"date":"2026-07-10","close":23.9889},{"date":"2026-07-13","close":23.969},{"date":"2026-07-14","close":23.9989},{"date":"2026-07-15","close":24.0188},{"date":"2026-07-16","close":24.0089},{"date":"2026-07-17","close":24.0188},{"date":"2026-07-20","close":24.0089},{"date":"2026-07-21","close":23.979},{"date":"2026-07-22","close":23.969},{"date":"2026-07-23","close":23.959},{"date":"2026-07-24","close":23.979},{"date":"2026-07-27","close":23.979},{"date":"2026-07-28","close":23.9989},{"date":"2026-07-29","close":24.0089},{"date":"2026-07-30","close":24.0288},{"date":"2026-07-31","close":24.0188},{"date":"2026-08-03","close":24.03},{"date":"2026-08-04","close":24.05},{"date":"2026-08-05","close":24.05},{"date":"2026-08-06","close":24.04},{"date":"2026-08-07","close":24.06},{"date":"2026-08-10","close":24.05},{"date":"2026-08-11","close":24.06},{"date":"2026-08-12","close":24.08},{"date":"2026-08-13","close":24.1},{"date":"2026-08-14","close":24.1},{"date":"2026-08-17","close":24.1},{"date":"2026-08-18","close":24.11},{"date":"2026-08-19","close":24.11},{"date":"2026-08-20","close":24.1},{"date":"2026-08-21","close":24.1},{"date":"2026-08-24","close":24.09},{"date":"2026-08-25","close":24.12},{"date":"2026-08-26","close":24.1},{"date":"2026-08-27","close":24.11},{"date":"2026-08-28","close":24.07},{"date":"2026-08-31","close":24.07},{"date":"2026-09-01","close":23.99},{"date":"2026-09-02","close":23.99},{"date":"2026-09-03","close":24.01},{"date":"2026-09-04","close":24.02},{"date":"2026-09-08","close":24.01},{"date":"2026-09-09","close":24.0},{"date":"2026-09-10","close":23.93},{"date":"2026-09-11","close":23.92},{"date":"2026-09-14","close":23.92},{"date":"2026-09-15","close":23.91},{"date":"2026-09-16","close":23.88},{"date":"2026-09-17","close":23.91},{"date":"2026-09-18","close":23.89},{"date":"2026-09-21","close":23.9},{"date":"2026-09-22","close":23.9},{"date":"2026-09-23","close":23.85},{"date":"2026-09-24","close":23.84},{"date":"2026-09-25","close":23.88},{"date":"2026-09-28","close":23.7711},{"date":"2026-09-29","close":23.7811},{"date":"2026-09-30","close":23.7811},{"date":"2026-10-01","close":23.84},{"date":"2026-10-02","close":23.82},{"date":"2026-10-05","close":23.83},{"date":"2026-10-06","close":23.85},{"date":"2026-10-07","close":23.85},{"date":"2026-10-08","close":23.87},{"date":"2026-10-09","close":23.86},{"date":"2026-10-12","close":23.86},{"date":"2026-10-13","close":23.87},{"date":"2026-10-14","close":23.87},{"date":"2026-10-15","close":23.89},{"date":"2026-10-16","close":23.92},{"date":"2026-10-19","close":23.9},{"date":"2026-10-20","close":23.89},{"date":"2026-10-21","close":23.88},{"date":"2026-10-22","close":23.96}],"chart_data":[{"date":"2024-10-23","open":22.65,"high":22.65,"low":22.63,"close":22.64,"volume":1696222,"rsi_14":0.4,"sma_20":37.76,"sma_60":45.1,"sma_120":46.59},{"date":"2024-10-24","open":22.64,"high":22.66,"low":22.64,"close":22.64,"volume":1239117,"rsi_14":0.41,"sma_20":36.52,"sma_60":44.7,"sma_120":46.4},{"date":"2024-10-25","open":22.67,"high":22.67,"low":22.63,"close":22.63,"volume":1916926,"rsi_14":0.41,"sma_20":35.28,"sma_60":44.3,"sma_120":46.2},{"date":"2024-10-28","open":22.65,"high":22.65,"low":22.62,"close":22.63,"volume":1475283,"rsi_14":0.33,"sma_20":34.05,"sma_60":43.89,"sma_120":46.0},{"date":"2024-10-29","open":22.62,"high":22.64,"low":22.61,"close":22.64,"volume":1336959,"rsi_14":0.37,"sma_20":32.82,"sma_60":43.48,"sma_120":45.8},{"date":"2024-10-30","open":22.64,"high":22.65,"low":22.61,"close":22.61,"volume":1360628,"rsi_14":0.2,"sma_20":31.59,"sma_60":43.08,"sma_120":45.61},{"date":"2024-10-31","open":22.61,"high":22.63,"low":22.6,"close":22.62,"volume":1264184,"rsi_14":33.33,"sma_20":30.36,"sma_60":42.67,"sma_120":45.41},{"date":"2024-11-01","open":22.66,"high":22.66,"low":22.6,"close":22.61,"volume":2257470,"rsi_14":24.0,"sma_20":29.14,"sma_60":42.27,"sma_120":45.21},{"date":"2024-11-04","open":22.64,"high":22.65,"low":22.62,"close":22.63,"volume":2342451,"rsi_14":20.83,"sma_20":27.92,"sma_60":41.86,"sma_120":45.01},{"date":"2024-11-05","open":22.63,"high":22.63,"low":22.6,"close":22.63,"volume":2363854,"rsi_14":20.83,"sma_20":26.7,"sma_60":41.45,"sma_120":44.81},{"date":"2024-11-06","open":22.58,"high":22.6,"low":22.58,"close":22.59,"volume":2181949,"rsi_14":18.52,"sma_20":25.48,"sma_60":41.04,"sma_120":44.62},{"date":"2024-11-07","open":22.62,"high":22.63,"low":22.6,"close":22.62,"volume":2562106,"rsi_14":24.14,"sma_20":24.26,"sma_60":40.63,"sma_120":44.42},{"date":"2024-11-08","open":22.63,"high":22.64,"low":22.61,"close":22.62,"volume":1916710,"rsi_14":26.92,"sma_20":24.25,"sma_60":40.23,"sma_120":44.22},{"date":"2024-11-11","open":22.6,"high":22.6,"low":22.59,"close":22.6,"volume":1991452,"rsi_14":25.0,"sma_20":24.24,"sma_60":39.82,"sma_120":44.02},{"date":"2024-11-12","open":22.59,"high":22.59,"low":22.57,"close":22.57,"volume":1483060,"rsi_14":23.33,"sma_20":24.23,"sma_60":39.41,"sma_120":43.82},{"date":"2024-11-13","open":22.62,"high":22.62,"low":22.6,"close":22.61,"volume":1725135,"rsi_14":32.35,"sma_20":24.23,"sma_60":39.0,"sma_120":43.62},{"date":"2024-11-14","open":22.62,"high":22.62,"low":22.57,"close":22.59,"volume":1866551,"rsi_14":31.43,"sma_20":24.22,"sma_60":38.59,"sma_120":43.42},{"date":"2024-11-15","open":22.59,"high":22.62,"low":22.57,"close":22.61,"volume":1978178,"rsi_14":35.14,"sma_20":24.21,"sma_60":38.18,"sma_120":43.23},{"date":"2024-11-18","open":22.62,"high":22.62,"low":22.6,"close":22.61,"volume":1669378,"rsi_14":33.33,"sma_20":24.2,"sma_60":37.77,"sma_120":43.03},{"date":"2024-11-19","open":22.64,"high":22.64,"low":22.62,"close":22.62,"volume":1939484,"rsi_14":38.24,"sma_20":24.2,"sma_60":37.36,"sma_120":42.83},{"date":"2024-11-20","open":22.62,"high":22.62,"low":22.61,"close":22.62,"volume":2028578,"rsi_14":36.36,"sma_20":24.19,"sma_60":36.95,"sma_120":42.63},{"date":"2024-11-21","open":22.61,"high":22.62,"low":22.6,"close":22.61,"volume":2026005,"rsi_14":50.0,"sma_20":24.19,"sma_60":36.54,"sma_120":42.43},{"date":"2024-11-22","open":22.61,"high":22.62,"low":22.6,"close":22.61,"volume":1567948,"rsi_14":45.45,"sma_20":24.18,"sma_60":36.13,"sma_120":42.23},{"date":"2024-11-25","open":22.63,"high":22.65,"low":22.63,"close":22.65,"volume":2428991,"rsi_14":53.85,"sma_20":24.18,"sma_60":35.72,"sma_120":42.04},{"date":"2024-11-26","open":22.65,"high":22.65,"low":22.63,"close":22.65,"volume":2085180,"rsi_14":63.64,"sma_20":24.17,"sma_60":35.31,"sma_120":41.84},{"date":"2024-11-27","open":22.67,"high":22.68,"low":22.66,"close":22.67,"volume":2718933,"rsi_14":61.9,"sma_20":24.17,"sma_60":34.9,"sma_120":41.64},{"date":"2024-11-29","open":22.69,"high":22.7,"low":22.68,"close":22.7,"volume":991007,"rsi_14":66.67,"sma_20":24.17,"sma_60":34.5,"sma_120":41.44},{"date":"2024-12-02","open":22.67,"high":22.7,"low":22.67,"close":22.7,"volume":3111377,"rsi_14":53.33,"sma_20":24.17,"sma_60":34.08,"sma_120":41.25},{"date":"2024-12-03","open":22.71,"high":22.71,"low":22.69,"close":22.7,"volume":2104811,"rsi_14":59.26,"sma_20":24.17,"sma_60":33.67,"sma_120":41.05},{"date":"2024-12-04","open":22.69,"high":22.72,"low":22.68,"close":22.72,"volume":3078656,"rsi_14":57.69,"sma_20":24.17,"sma_60":33.26,"sma_120":40.85},{"date":"2024-12-05","open":22.71,"high":22.72,"low":22.7,"close":22.72,"volume":1971342,"rsi_14":60.0,"sma_20":24.17,"sma_60":32.85,"sma_120":40.65},{"date":"2024-12-06","open":22.74,"high":22.75,"low":22.73,"close":22.74,"volume":2517626,"rsi_14":61.54,"sma_20":24.18,"sma_60":32.44,"sma_120":40.45},{"date":"2024-12-09","open":22.74,"high":22.74,"low":22.73,"close":22.74,"volume":1971171,"rsi_14":61.54,"sma_20":24.18,"sma_60":32.02,"sma_120":40.25},{"date":"2024-12-10","open":22.72,"high":22.73,"low":22.72,"close":22.73,"volume":1803137,"rsi_14":57.69,"sma_20":24.18,"sma_60":31.61,"sma_120":40.05},{"date":"2024-12-11","open":22.73,"high":22.75,"low":22.72,"close":22.73,"volume":2024360,"rsi_14":57.69,"sma_20":24.19,"sma_60":31.2,"sma_120":39.85},{"date":"2024-12-12","open":22.73,"high":22.73,"low":22.72,"close":22.72,"volume":1413925,"rsi_14":55.56,"sma_20":24.19,"sma_60":30.79,"sma_120":39.65},{"date":"2024-12-13","open":22.72,"high":22.72,"low":22.7,"close":22.71,"volume":1590926,"rsi_14":53.57,"sma_20":24.19,"sma_60":30.37,"sma_120":39.45},{"date":"2024-12-16","open":22.72,"high":22.72,"low":22.7,"close":22.7,"volume":1756051,"rsi_14":44.0,"sma_20":24.19,"sma_60":29.96,"sma_120":39.25},{"date":"2024-12-17","open":22.71,"high":22.72,"low":22.7,"close":22.71,"volume":2034667,"rsi_14":46.15,"sma_20":24.19,"sma_60":29.54,"sma_120":39.05},{"date":"2024-12-18","open":22.72,"high":22.72,"low":22.66,"close":22.68,"volume":2205455,"rsi_14":37.04,"sma_20":24.19,"sma_60":29.13,"sma_120":38.86},{"date":"2024-12-19","open":22.69,"high":22.69,"low":22.68,"close":22.69,"volume":2340638,"rsi_14":32.0,"sma_20":24.19,"sma_60":28.71,"sma_120":38.66},{"date":"2024-12-20","open":22.71,"high":22.72,"low":22.69,"close":22.7,"volume":2578125,"rsi_14":33.33,"sma_20":24.19,"sma_60":28.3,"sma_120":38.46},{"date":"2024-12-23","open":22.7,"high":22.7,"low":22.68,"close":22.68,"volume":3385644,"rsi_14":30.77,"sma_20":24.18,"sma_60":27.88,"sma_120":38.26},{"date":"2024-12-24","open":22.68,"high":22.69,"low":22.68,"close":22.69,"volume":874926,"rsi_14":25.0,"sma_20":24.18,"sma_60":27.47,"sma_120":38.06},{"date":"2024-12-26","open":22.68,"high":22.7,"low":22.68,"close":22.7,"volume":1579729,"rsi_14":29.17,"sma_20":24.17,"sma_60":27.05,"sma_120":37.86},{"date":"2024-12-27","open":22.72,"high":22.72,"low":22.7,"close":22.71,"volume":1990610,"rsi_14":22.73,"sma_20":24.16,"sma_60":26.64,"sma_120":37.66},{"date":"2024-12-30","open":22.72,"high":22.73,"low":22.72,"close":22.72,"volume":1897628,"rsi_14":29.17,"sma_20":24.16,"sma_60":26.23,"sma_120":37.46},{"date":"2024-12-31","open":22.74,"high":22.75,"low":22.67,"close":22.67,"volume":2497796,"rsi_14":24.14,"sma_20":24.15,"sma_60":25.82,"sma_120":37.26},{"date":"2025-01-02","open":22.76,"high":22.76,"low":22.73,"close":22.74,"volume":2314971,"rsi_14":40.54,"sma_20":24.15,"sma_60":25.41,"sma_120":37.06},{"date":"2025-01-03","open":22.76,"high":22.76,"low":22.74,"close":22.74,"volume":2971109,"rsi_14":42.86,"sma_20":24.15,"sma_60":25.01,"sma_120":36.85},{"date":"2025-01-06","open":22.74,"high":22.75,"low":22.73,"close":22.75,"volume":2752903,"rsi_14":45.71,"sma_20":24.15,"sma_60":24.6,"sma_120":36.65},{"date":"2025-01-07","open":22.75,"high":22.75,"low":22.72,"close":22.73,"volume":2230692,"rsi_14":44.44,"sma_20":24.14,"sma_60":24.19,"sma_120":36.45},{"date":"2025-01-08","open":22.75,"high":22.76,"low":22.74,"close":22.75,"volume":1702736,"rsi_14":45.95,"sma_20":24.14,"sma_60":24.19,"sma_120":36.25},{"date":"2025-01-10","open":22.74,"high":22.74,"low":22.71,"close":22.71,"volume":3223483,"rsi_14":43.59,"sma_20":24.13,"sma_60":24.19,"sma_120":36.05},{"date":"2025-01-13","open":22.72,"high":22.72,"low":22.71,"close":22.71,"volume":2162723,"rsi_14":42.11,"sma_20":24.13,"sma_60":24.18,"sma_120":35.85},{"date":"2025-01-14","open":22.72,"high":22.72,"low":22.72,"close":22.72,"volume":2425197,"rsi_14":53.12,"sma_20":24.12,"sma_60":24.18,"sma_120":35.65},{"date":"2025-01-15","open":22.76,"high":22.77,"low":22.75,"close":22.77,"volume":2508523,"rsi_14":63.89,"sma_20":24.12,"sma_60":24.18,"sma_120":35.44},{"date":"2025-01-16","open":22.76,"high":22.79,"low":22.75,"close":22.79,"volume":3165682,"rsi_14":64.86,"sma_20":24.12,"sma_60":24.18,"sma_120":35.24},{"date":"2025-01-17","open":22.79,"high":22.79,"low":22.77,"close":22.77,"volume":2672936,"rsi_14":60.53,"sma_20":24.12,"sma_60":24.17,"sma_120":35.04},{"date":"2025-01-21","open":22.79,"high":22.79,"low":22.77,"close":22.79,"volume":1863251,"rsi_14":61.54,"sma_20":24.13,"sma_60":24.17,"sma_120":34.84},{"date":"2025-01-22","open":22.79,"high":22.79,"low":22.77,"close":22.77,"volume":2154118,"rsi_14":56.41,"sma_20":24.13,"sma_60":24.17,"sma_120":34.64},{"date":"2025-01-23","open":22.78,"high":22.79,"low":22.77,"close":22.79,"volume":2157390,"rsi_14":68.57,"sma_20":24.13,"sma_60":24.17,"sma_120":34.43},{"date":"2025-01-24","open":22.8,"high":22.81,"low":22.79,"close":22.8,"volume":2357948,"rsi_14":60.71,"sma_20":24.14,"sma_60":24.17,"sma_120":34.23},{"date":"2025-01-27","open":22.84,"high":22.84,"low":22.82,"close":22.84,"volume":2243912,"rsi_14":65.63,"sma_20":24.15,"sma_60":24.17,"sma_120":34.03},{"date":"2025-01-28","open":22.83,"high":22.84,"low":22.82,"close":22.83,"volume":3065074,"rsi_14":62.5,"sma_20":24.15,"sma_60":24.17,"sma_120":33.82},{"date":"2025-01-29","open":22.84,"high":22.84,"low":22.81,"close":22.82,"volume":2183100,"rsi_14":64.52,"sma_20":24.16,"sma_60":24.17,"sma_120":33.62},{"date":"2025-01-30","open":22.84,"high":22.84,"low":22.83,"close":22.83,"volume":1833460,"rsi_14":63.33,"sma_20":24.16,"sma_60":24.16,"sma_120":33.42},{"date":"2025-01-31","open":22.85,"high":22.85,"low":22.83,"close":22.84,"volume":2899938,"rsi_14":76.92,"sma_20":24.17,"sma_60":24.17,"sma_120":33.22},{"date":"2025-02-03","open":22.82,"high":22.84,"low":22.82,"close":22.83,"volume":2686889,"rsi_14":55.56,"sma_20":24.17,"sma_60":24.17,"sma_120":33.01},{"date":"2025-02-04","open":22.82,"high":22.84,"low":22.82,"close":22.83,"volume":2686466,"rsi_14":54.29,"sma_20":24.17,"sma_60":24.16,"sma_120":32.81},{"date":"2025-02-05","open":22.85,"high":22.87,"low":22.84,"close":22.86,"volume":3008483,"rsi_14":50.0,"sma_20":24.17,"sma_60":24.17,"sma_120":32.6},{"date":"2025-02-06","open":22.85,"high":22.86,"low":22.84,"close":22.85,"volume":2842598,"rsi_14":45.16,"sma_20":24.18,"sma_60":24.16,"sma_120":32.4},{"date":"2025-02-07","open":22.84,"high":22.84,"low":22.82,"close":22.83,"volume":2062663,"rsi_14":45.16,"sma_20":24.18,"sma_60":24.16,"sma_120":32.2},{"date":"2025-02-10","open":22.84,"high":22.84,"low":22.83,"close":22.84,"volume":2256913,"rsi_14":43.33,"sma_20":24.18,"sma_60":24.16,"sma_120":31.99},{"date":"2025-02-11","open":22.83,"high":22.83,"low":22.82,"close":22.82,"volume":2012699,"rsi_14":43.33,"sma_20":24.18,"sma_60":24.16,"sma_120":31.79},{"date":"2025-02-12","open":22.81,"high":22.81,"low":22.8,"close":22.8,"volume":1856161,"rsi_14":35.48,"sma_20":24.18,"sma_60":24.16,"sma_120":31.58},{"date":"2025-02-13","open":22.82,"high":22.83,"low":22.82,"close":22.83,"volume":2841047,"rsi_14":41.18,"sma_20":24.18,"sma_60":24.16,"sma_120":31.38},{"date":"2025-02-14","open":22.86,"high":22.87,"low":22.85,"close":22.85,"volume":2221424,"rsi_14":37.5,"sma_20":24.18,"sma_60":24.16,"sma_120":31.17},{"date":"2025-02-18","open":22.84,"high":22.86,"low":22.84,"close":22.85,"volume":2798203,"rsi_14":38.71,"sma_20":24.18,"sma_60":24.16,"sma_120":30.97},{"date":"2025-02-19","open":22.85,"high":22.86,"low":22.84,"close":22.86,"volume":2255484,"rsi_14":41.94,"sma_20":24.17,"sma_60":24.16,"sma_120":30.76},{"date":"2025-02-20","open":22.87,"high":22.87,"low":22.86,"close":22.87,"volume":1384090,"rsi_14":41.94,"sma_20":24.17,"sma_60":24.16,"sma_120":30.56},{"date":"2025-02-21","open":22.88,"high":22.91,"low":22.87,"close":22.91,"volume":2188217,"rsi_14":47.06,"sma_20":24.18,"sma_60":24.16,"sma_120":30.35},{"date":"2025-02-24","open":22.9,"high":22.92,"low":22.89,"close":22.91,"volume":3302674,"rsi_14":66.67,"sma_20":24.18,"sma_60":24.17,"sma_120":30.15},{"date":"2025-02-25","open":22.95,"high":22.96,"low":22.94,"close":22.94,"volume":3932657,"rsi_14":70.37,"sma_20":24.18,"sma_60":24.17,"sma_120":29.94},{"date":"2025-02-26","open":22.95,"high":22.97,"low":22.94,"close":22.96,"volume":1816314,"rsi_14":69.23,"sma_20":24.18,"sma_60":24.17,"sma_120":29.74},{"date":"2025-02-27","open":22.96,"high":22.97,"low":22.95,"close":22.96,"volume":2866317,"rsi_14":72.0,"sma_20":24.18,"sma_60":24.17,"sma_120":29.54},{"date":"2025-02-28","open":22.99,"high":23.0,"low":22.98,"close":23.0,"volume":2422951,"rsi_14":82.14,"sma_20":24.19,"sma_60":24.17,"sma_120":29.33},{"date":"2025-03-03","open":22.98,"high":23.02,"low":22.97,"close":23.02,"volume":4064297,"rsi_14":66.67,"sma_20":24.19,"sma_60":24.17,"sma_120":29.13},{"date":"2025-03-04","open":23.05,"high":23.07,"low":23.01,"close":23.03,"volume":4931693,"rsi_14":71.88,"sma_20":24.19,"sma_60":24.17,"sma_120":28.92},{"date":"2025-03-05","open":23.04,"high":23.04,"low":22.99,"close":23.0,"volume":2532316,"rsi_14":71.87,"sma_20":24.2,"sma_60":24.17,"sma_120":28.72},{"date":"2025-03-06","open":23.01,"high":23.02,"low":22.99,"close":23.01,"volume":2449535,"rsi_14":68.97,"sma_20":24.2,"sma_60":24.17,"sma_120":28.51},{"date":"2025-03-07","open":23.05,"high":23.05,"low":23.0,"close":23.01,"volume":2336832,"rsi_14":66.67,"sma_20":24.21,"sma_60":24.18,"sma_120":28.31},{"date":"2025-03-10","open":23.03,"high":23.06,"low":23.03,"close":23.06,"volume":2669380,"rsi_14":71.88,"sma_20":24.22,"sma_60":24.18,"sma_120":28.1},{"date":"2025-03-11","open":23.06,"high":23.07,"low":23.03,"close":23.03,"volume":3967241,"rsi_14":64.71,"sma_20":24.22,"sma_60":24.18,"sma_120":27.89},{"date":"2025-03-12","open":23.02,"high":23.04,"low":23.01,"close":23.02,"volume":32461976,"rsi_14":61.76,"sma_20":24.23,"sma_60":24.18,"sma_120":27.69},{"date":"2025-03-13","open":23.02,"high":23.05,"low":23.01,"close":23.05,"volume":36877988,"rsi_14":60.61,"sma_20":24.24,"sma_60":24.18,"sma_120":27.48},{"date":"2025-03-14","open":23.04,"high":23.04,"low":23.01,"close":23.01,"volume":2952942,"rsi_14":54.05,"sma_20":24.24,"sma_60":24.18,"sma_120":27.28},{"date":"2025-03-17","open":23.02,"high":23.03,"low":23.01,"close":23.01,"volume":4725561,"rsi_14":50.0,"sma_20":24.25,"sma_60":24.18,"sma_120":27.07},{"date":"2025-03-18","open":23.02,"high":23.02,"low":23.01,"close":23.02,"volume":2644203,"rsi_14":48.48,"sma_20":24.25,"sma_60":24.18,"sma_120":26.86},{"date":"2025-03-19","open":23.01,"high":23.05,"low":23.0,"close":23.05,"volume":2690652,"rsi_14":52.78,"sma_20":24.26,"sma_60":24.19,"sma_120":26.66},{"date":"2025-03-20","open":23.08,"high":23.08,"low":23.05,"close":23.05,"volume":2025717,"rsi_14":45.16,"sma_20":24.26,"sma_60":24.19,"sma_120":26.45},{"date":"2025-03-21","open":23.08,"high":23.08,"low":23.07,"close":23.08,"volume":2568739,"rsi_14":60.71,"sma_20":24.27,"sma_60":24.19,"sma_120":26.25},{"date":"2025-03-24","open":23.06,"high":23.06,"low":23.03,"close":23.03,"volume":2779879,"rsi_14":50.0,"sma_20":24.27,"sma_60":24.2,"sma_120":26.04},{"date":"2025-03-25","open":23.04,"high":23.06,"low":23.03,"close":23.05,"volume":3455608,"rsi_14":58.06,"sma_20":24.27,"sma_60":24.2,"sma_120":25.83},{"date":"2025-03-26","open":23.05,"high":23.05,"low":23.04,"close":23.04,"volume":1367969,"rsi_14":54.84,"sma_20":24.27,"sma_60":24.2,"sma_120":25.63},{"date":"2025-03-27","open":23.06,"high":23.06,"low":23.04,"close":23.06,"volume":1977507,"rsi_14":57.58,"sma_20":24.28,"sma_60":24.21,"sma_120":25.42},{"date":"2025-03-28","open":23.07,"high":23.1,"low":23.07,"close":23.09,"volume":2674833,"rsi_14":54.84,"sma_20":24.28,"sma_60":24.21,"sma_120":25.22},{"date":"2025-03-31","open":23.12,"high":23.12,"low":23.09,"close":23.1,"volume":2115151,"rsi_14":62.07,"sma_20":24.28,"sma_60":24.21,"sma_120":25.02},{"date":"2025-04-01","open":23.11,"high":23.13,"low":23.1,"close":23.12,"volume":2809469,"rsi_14":52.94,"sma_20":24.28,"sma_60":24.22,"sma_120":24.82},{"date":"2025-04-02","open":23.13,"high":23.13,"low":23.09,"close":23.09,"volume":2225900,"rsi_14":44.12,"sma_20":24.28,"sma_60":24.22,"sma_120":24.61},{"date":"2025-04-03","open":23.17,"high":23.2,"low":23.17,"close":23.2,"volume":3415226,"rsi_14":63.41,"sma_20":24.29,"sma_60":24.22,"sma_120":24.41},{"date":"2025-04-04","open":23.26,"high":23.28,"low":23.2,"close":23.21,"volume":7777164,"rsi_14":64.29,"sma_20":24.29,"sma_60":24.23,"sma_120":24.21},{"date":"2025-04-07","open":23.23,"high":23.24,"low":23.13,"close":23.17,"volume":9914876,"rsi_14":57.78,"sma_20":24.29,"sma_60":24.23,"sma_120":24.21},{"date":"2025-04-08","open":23.13,"high":23.22,"low":23.13,"close":23.19,"volume":4426510,"rsi_14":56.82,"sma_20":24.3,"sma_60":24.23,"sma_120":24.21},{"date":"2025-04-09","open":23.19,"high":23.2,"low":23.06,"close":23.12,"volume":10636891,"rsi_14":49.02,"sma_20":24.3,"sma_60":24.24,"sma_120":24.21},{"date":"2025-04-10","open":23.14,"high":23.17,"low":23.13,"close":23.14,"volume":6861819,"rsi_14":48.0,"sma_20":24.3,"sma_60":24.24,"sma_120":24.21},{"date":"2025-04-11","open":23.14,"high":23.14,"low":23.09,"close":23.1,"volume":4840623,"rsi_14":48.98,"sma_20":24.3,"sma_60":24.24,"sma_120":24.21},{"date":"2025-04-14","open":23.12,"high":23.16,"low":23.11,"close":23.15,"volume":6906770,"rsi_14":51.92,"sma_20":24.3,"sma_60":24.24,"sma_120":24.21},{"date":"2025-04-15","open":23.16,"high":23.18,"low":23.15,"close":23.16,"volume":4455844,"rsi_14":53.85,"sma_20":24.31,"sma_60":24.24,"sma_120":24.21},{"date":"2025-04-16","open":23.17,"high":23.2,"low":23.17,"close":23.19,"volume":2693099,"rsi_14":54.72,"sma_20":24.31,"sma_60":24.25,"sma_120":24.21},{"date":"2025-04-17","open":23.2,"high":23.21,"low":23.18,"close":23.2,"volume":3085695,"rsi_14":52.94,"sma_20":24.31,"sma_60":24.25,"sma_120":24.21},{"date":"2025-04-21","open":23.2,"high":23.22,"low":23.2,"close":23.22,"volume":2427891,"rsi_14":53.85,"sma_20":24.32,"sma_60":24.25,"sma_120":24.21},{"date":"2025-04-22","open":23.21,"high":23.21,"low":23.19,"close":23.19,"volume":2239545,"rsi_14":57.14,"sma_20":24.32,"sma_60":24.26,"sma_120":24.21},{"date":"2025-04-23","open":23.19,"high":23.21,"low":23.16,"close":23.18,"volume":4424890,"rsi_14":59.57,"sma_20":24.32,"sma_60":24.26,"sma_120":24.21},{"date":"2025-04-24","open":23.2,"high":23.2,"low":23.19,"close":23.2,"volume":2332976,"rsi_14":50.0,"sma_20":24.33,"sma_60":24.26,"sma_120":24.21},{"date":"2025-04-25","open":23.21,"high":23.22,"low":23.2,"close":23.22,"volume":3221003,"rsi_14":51.28,"sma_20":24.33,"sma_60":24.26,"sma_120":24.21},{"date":"2025-04-28","open":23.22,"high":23.25,"low":23.22,"close":23.24,"volume":4691305,"rsi_14":60.53,"sma_20":24.33,"sma_60":24.27,"sma_120":24.21},{"date":"2025-04-29","open":23.25,"high":23.27,"low":23.24,"close":23.26,"volume":1602120,"rsi_14":60.53,"sma_20":24.34,"sma_60":24.27,"sma_120":24.22},{"date":"2025-04-30","open":23.28,"high":23.3,"low":23.27,"close":23.29,"volume":2367119,"rsi_14":76.47,"sma_20":24.35,"sma_60":24.27,"sma_120":24.22},{"date":"2025-05-01","open":23.31,"high":23.31,"low":23.24,"close":23.26,"volume":5273362,"rsi_14":54.55,"sma_20":24.35,"sma_60":24.28,"sma_120":24.22},{"date":"2025-05-02","open":23.23,"high":23.24,"low":23.2,"close":23.21,"volume":2239972,"rsi_14":53.33,"sma_20":24.35,"sma_60":24.28,"sma_120":24.22},{"date":"2025-05-05","open":23.22,"high":23.22,"low":23.19,"close":23.2,"volume":3087925,"rsi_14":46.34,"sma_20":24.34,"sma_60":24.28,"sma_120":24.22},{"date":"2025-05-06","open":23.22,"high":23.23,"low":23.22,"close":23.22,"volume":1700807,"rsi_14":47.62,"sma_20":24.34,"sma_60":24.28,"sma_120":24.22},{"date":"2025-05-07","open":23.23,"high":23.25,"low":23.22,"close":23.24,"volume":2125020,"rsi_14":46.34,"sma_20":24.34,"sma_60":24.29,"sma_120":24.23},{"date":"2025-05-08","open":23.23,"high":23.23,"low":23.18,"close":23.19,"volume":2149769,"rsi_14":40.0,"sma_20":24.34,"sma_60":24.29,"sma_120":24.23},{"date":"2025-05-09","open":23.21,"high":23.22,"low":23.19,"close":23.19,"volume":2582376,"rsi_14":37.21,"sma_20":24.34,"sma_60":24.29,"sma_120":24.23},{"date":"2025-05-12","open":23.16,"high":23.17,"low":23.15,"close":23.15,"volume":2888755,"rsi_14":36.36,"sma_20":24.34,"sma_60":24.29,"sma_120":24.23},{"date":"2025-05-13","open":23.17,"high":23.17,"low":23.14,"close":23.14,"volume":2482605,"rsi_14":36.36,"sma_20":24.33,"sma_60":24.29,"sma_120":24.23},{"date":"2025-05-14","open":23.15,"high":23.16,"low":23.13,"close":23.14,"volume":3368998,"rsi_14":33.33,"sma_20":24.33,"sma_60":24.3,"sma_120":24.23},{"date":"2025-05-15","open":23.17,"high":23.18,"low":23.15,"close":23.17,"volume":2929229,"rsi_14":34.88,"sma_20":24.32,"sma_60":24.3,"sma_120":24.23},{"date":"2025-05-16","open":23.19,"high":23.2,"low":23.17,"close":23.17,"volume":3957965,"rsi_14":30.0,"sma_20":24.32,"sma_60":24.3,"sma_120":24.23},{"date":"2025-05-19","open":23.16,"high":23.19,"low":23.16,"close":23.19,"volume":2074968,"rsi_14":30.0,"sma_20":24.31,"sma_60":24.3,"sma_120":24.23},{"date":"2025-05-20","open":23.18,"high":23.19,"low":23.17,"close":23.18,"volume":1795725,"rsi_14":23.68,"sma_20":24.31,"sma_60":24.3,"sma_120":24.23},{"date":"2025-05-21","open":23.17,"high":23.18,"low":23.16,"close":23.16,"volume":2530628,"rsi_14":32.14,"sma_20":24.3,"sma_60":24.3,"sma_120":24.23},{"date":"2025-05-22","open":23.19,"high":23.19,"low":23.17,"close":23.19,"volume":2157864,"rsi_14":46.15,"sma_20":24.3,"sma_60":24.3,"sma_120":24.23},{"date":"2025-05-23","open":23.22,"high":23.22,"low":23.19,"close":23.21,"volume":3366919,"rsi_14":51.85,"sma_20":24.29,"sma_60":24.3,"sma_120":24.23},{"date":"2025-05-27","open":23.21,"high":23.21,"low":23.19,"close":23.21,"volume":2812631,"rsi_14":48.0,"sma_20":24.29,"sma_60":24.3,"sma_120":24.23},{"date":"2025-05-28","open":23.2,"high":23.2,"low":23.18,"close":23.19,"volume":1803729,"rsi_14":40.0,"sma_20":24.28,"sma_60":24.3,"sma_120":24.24},{"date":"2025-05-29","open":23.2,"high":23.22,"low":23.2,"close":23.22,"volume":1721580,"rsi_14":56.52,"sma_20":24.27,"sma_60":24.3,"sma_120":24.24},{"date":"2025-05-30","open":23.22,"high":23.24,"low":23.22,"close":23.24,"volume":3278396,"rsi_14":60.0,"sma_20":24.27,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-02","open":23.23,"high":23.23,"low":23.22,"close":23.22,"volume":2303332,"rsi_14":46.88,"sma_20":24.27,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-03","open":23.23,"high":23.23,"low":23.22,"close":23.22,"volume":3312378,"rsi_14":50.0,"sma_20":24.26,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-04","open":23.23,"high":23.26,"low":23.23,"close":23.25,"volume":2298948,"rsi_14":54.29,"sma_20":24.26,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-05","open":23.25,"high":23.26,"low":23.23,"close":23.24,"volume":3590715,"rsi_14":48.48,"sma_20":24.26,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-06","open":23.21,"high":23.22,"low":23.2,"close":23.2,"volume":2345691,"rsi_14":42.11,"sma_20":24.25,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-09","open":23.2,"high":23.22,"low":23.2,"close":23.22,"volume":5751155,"rsi_14":42.11,"sma_20":24.25,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-10","open":23.22,"high":23.22,"low":23.21,"close":23.22,"volume":3250634,"rsi_14":43.24,"sma_20":24.25,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-11","open":23.23,"high":23.25,"low":23.22,"close":23.25,"volume":2616074,"rsi_14":51.28,"sma_20":24.25,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-12","open":23.26,"high":23.27,"low":23.25,"close":23.26,"volume":4072340,"rsi_14":48.65,"sma_20":24.25,"sma_60":24.3,"sma_120":24.24},{"date":"2025-06-13","open":23.26,"high":23.26,"low":23.23,"close":23.24,"volume":2034700,"rsi_14":43.24,"sma_20":24.25,"sma_60":24.29,"sma_120":24.24},{"date":"2025-06-16","open":23.25,"high":23.26,"low":23.24,"close":23.25,"volume":2429117,"rsi_14":44.74,"sma_20":24.25,"sma_60":24.29,"sma_120":24.24},{"date":"2025-06-17","open":23.26,"high":23.26,"low":23.24,"close":23.26,"volume":2809003,"rsi_14":48.65,"sma_20":24.25,"sma_60":24.29,"sma_120":24.24},{"date":"2025-06-18","open":23.27,"high":23.29,"low":23.26,"close":23.27,"volume":1927699,"rsi_14":45.71,"sma_20":24.25,"sma_60":24.29,"sma_120":24.24},{"date":"2025-06-20","open":23.27,"high":23.29,"low":23.26,"close":23.29,"volume":1598291,"rsi_14":45.71,"sma_20":24.25,"sma_60":24.29,"sma_120":24.25},{"date":"2025-06-23","open":23.3,"high":23.33,"low":23.29,"close":23.31,"volume":3454003,"rsi_14":69.23,"sma_20":24.26,"sma_60":24.29,"sma_120":24.25},{"date":"2025-06-24","open":23.31,"high":23.34,"low":23.31,"close":23.33,"volume":1900316,"rsi_14":70.37,"sma_20":24.26,"sma_60":24.29,"sma_120":24.25},{"date":"2025-06-25","open":23.33,"high":23.35,"low":23.32,"close":23.35,"volume":1597774,"rsi_14":69.23,"sma_20":24.26,"sma_60":24.29,"sma_120":24.25},{"date":"2025-06-26","open":23.36,"high":23.37,"low":23.35,"close":23.36,"volume":2321195,"rsi_14":73.08,"sma_20":24.27,"sma_60":24.29,"sma_120":24.25},{"date":"2025-06-27","open":23.36,"high":23.38,"low":23.36,"close":23.36,"volume":1771022,"rsi_14":90.48,"sma_20":24.27,"sma_60":24.3,"sma_120":24.26},{"date":"2025-06-30","open":23.37,"high":23.38,"low":23.37,"close":23.38,"volume":3338257,"rsi_14":90.48,"sma_20":24.27,"sma_60":24.3,"sma_120":24.26},{"date":"2025-07-01","open":23.38,"high":23.38,"low":23.35,"close":23.36,"volume":3767457,"rsi_14":61.29,"sma_20":24.28,"sma_60":24.3,"sma_120":24.26},{"date":"2025-07-02","open":23.36,"high":23.37,"low":23.35,"close":23.35,"volume":3419706,"rsi_14":53.57,"sma_20":24.28,"sma_60":24.3,"sma_120":24.26},{"date":"2025-07-03","open":23.33,"high":23.33,"low":23.32,"close":23.32,"volume":2104879,"rsi_14":46.67,"sma_20":24.28,"sma_60":24.29,"sma_120":24.26},{"date":"2025-07-07","open":23.33,"high":23.34,"low":23.32,"close":23.33,"volume":2950072,"rsi_14":51.72,"sma_20":24.28,"sma_60":24.29,"sma_120":24.26},{"date":"2025-07-08","open":23.32,"high":23.32,"low":23.31,"close":23.32,"volume":2417146,"rsi_14":48.28,"sma_20":24.28,"sma_60":24.29,"sma_120":24.26},{"date":"2025-07-09","open":23.33,"high":23.35,"low":23.33,"close":23.34,"volume":2398143,"rsi_14":50.0,"sma_20":24.28,"sma_60":24.29,"sma_120":24.26},{"date":"2025-07-10","open":23.34,"high":23.35,"low":23.33,"close":23.35,"volume":2625276,"rsi_14":50.0,"sma_20":24.29,"sma_60":24.29,"sma_120":24.27},{"date":"2025-07-11","open":23.34,"high":23.35,"low":23.33,"close":23.33,"volume":2094648,"rsi_14":43.33,"sma_20":24.29,"sma_60":24.29,"sma_120":24.27},{"date":"2025-07-14","open":23.35,"high":23.35,"low":23.33,"close":23.34,"volume":2082207,"rsi_14":41.38,"sma_20":24.29,"sma_60":24.29,"sma_120":24.27},{"date":"2025-07-15","open":23.35,"high":23.35,"low":23.31,"close":23.31,"volume":2550349,"rsi_14":33.33,"sma_20":24.29,"sma_60":24.29,"sma_120":24.27},{"date":"2025-07-16","open":23.33,"high":23.36,"low":23.33,"close":23.35,"volume":3737860,"rsi_14":37.5,"sma_20":24.29,"sma_60":24.29,"sma_120":24.27},{"date":"2025-07-17","open":23.35,"high":23.36,"low":23.34,"close":23.35,"volume":2278052,"rsi_14":35.48,"sma_20":24.29,"sma_60":24.28,"sma_120":24.27},{"date":"2025-07-18","open":23.37,"high":23.38,"low":23.36,"close":23.37,"volume":1847399,"rsi_14":39.39,"sma_20":24.29,"sma_60":24.28,"sma_120":24.27},{"date":"2025-07-21","open":23.38,"high":23.39,"low":23.37,"close":23.39,"volume":1918175,"rsi_14":39.39,"sma_20":24.29,"sma_60":24.28,"sma_120":24.27},{"date":"2025-07-22","open":23.39,"high":23.4,"low":23.38,"close":23.39,"volume":2512938,"rsi_14":56.52,"sma_20":24.29,"sma_60":24.28,"sma_120":24.27},{"date":"2025-07-23","open":23.38,"high":23.39,"low":23.37,"close":23.38,"volume":2364205,"rsi_14":56.52,"sma_20":24.29,"sma_60":24.28,"sma_120":24.27},{"date":"2025-07-24","open":23.35,"high":23.37,"low":23.35,"close":23.37,"volume":2196675,"rsi_14":61.9,"sma_20":24.28,"sma_60":24.28,"sma_120":24.27},{"date":"2025-07-25","open":23.36,"high":23.37,"low":23.36,"close":23.37,"volume":1630488,"rsi_14":60.0,"sma_20":24.28,"sma_60":24.28,"sma_120":24.27},{"date":"2025-07-28","open":23.36,"high":23.37,"low":23.36,"close":23.36,"volume":1370071,"rsi_14":60.0,"sma_20":24.28,"sma_60":24.27,"sma_120":24.27},{"date":"2025-07-29","open":23.29,"high":23.31,"low":23.29,"close":23.3,"volume":2691186,"rsi_14":60.0,"sma_20":24.27,"sma_60":24.27,"sma_120":24.27},{"date":"2025-07-30","open":23.3,"high":23.32,"low":23.28,"close":23.28,"volume":3792448,"rsi_14":52.38,"sma_20":24.27,"sma_60":24.27,"sma_120":24.28},{"date":"2025-07-31","open":23.29,"high":23.3,"low":23.28,"close":23.29,"volume":1562925,"rsi_14":60.0,"sma_20":24.27,"sma_60":24.27,"sma_120":24.28},{"date":"2025-08-01","open":23.37,"high":23.4,"low":23.36,"close":23.4,"volume":3552140,"rsi_14":63.64,"sma_20":24.28,"sma_60":24.27,"sma_120":24.28},{"date":"2025-08-04","open":23.4,"high":23.41,"low":23.38,"close":23.4,"volume":3105416,"rsi_14":73.68,"sma_20":24.28,"sma_60":24.27,"sma_120":24.28},{"date":"2025-08-05","open":23.39,"high":23.4,"low":23.38,"close":23.38,"volume":2531264,"rsi_14":58.82,"sma_20":24.28,"sma_60":24.27,"sma_120":24.28},{"date":"2025-08-06","open":23.39,"high":23.4,"low":23.38,"close":23.4,"volume":2208500,"rsi_14":63.16,"sma_20":24.29,"sma_60":24.27,"sma_120":24.28},{"date":"2025-08-07","open":23.4,"high":23.4,"low":23.38,"close":23.4,"volume":2469669,"rsi_14":58.82,"sma_20":24.29,"sma_60":24.27,"sma_120":24.28},{"date":"2025-08-08","open":23.39,"high":23.39,"low":23.38,"close":23.39,"volume":1524970,"rsi_14":50.0,"sma_20":24.29,"sma_60":24.28,"sma_120":24.29},{"date":"2025-08-11","open":23.38,"high":23.39,"low":23.38,"close":23.38,"volume":1682745,"rsi_14":47.06,"sma_20":24.29,"sma_60":24.28,"sma_120":24.29},{"date":"2025-08-12","open":23.39,"high":23.4,"low":23.38,"close":23.39,"volume":3353524,"rsi_14":52.94,"sma_20":24.3,"sma_60":24.28,"sma_120":24.29},{"date":"2025-08-13","open":23.42,"high":23.43,"low":23.41,"close":23.43,"volume":1767061,"rsi_14":65.0,"sma_20":24.3,"sma_60":24.28,"sma_120":24.29},{"date":"2025-08-14","open":23.41,"high":23.41,"low":23.4,"close":23.4,"volume":1466111,"rsi_14":56.52,"sma_20":24.31,"sma_60":24.28,"sma_120":24.29},{"date":"2025-08-15","open":23.41,"high":23.42,"low":23.4,"close":23.41,"volume":4097266,"rsi_14":60.87,"sma_20":24.31,"sma_60":24.28,"sma_120":24.29},{"date":"2025-08-18","open":23.41,"high":23.41,"low":23.39,"close":23.39,"volume":2537266,"rsi_14":52.17,"sma_20":24.31,"sma_60":24.28,"sma_120":24.29},{"date":"2025-08-19","open":23.41,"high":23.42,"low":23.4,"close":23.41,"volume":2625422,"rsi_14":60.87,"sma_20":24.31,"sma_60":24.28,"sma_120":24.29},{"date":"2025-08-20","open":23.42,"high":23.43,"low":23.41,"close":23.42,"volume":2006982,"rsi_14":60.87,"sma_20":24.31,"sma_60":24.29,"sma_120":24.29},{"date":"2025-08-21","open":23.42,"high":23.42,"low":23.39,"close":23.4,"volume":2315115,"rsi_14":50.0,"sma_20":24.31,"sma_60":24.29,"sma_120":24.29},{"date":"2025-08-22","open":23.41,"high":23.46,"low":23.4,"close":23.45,"volume":2660387,"rsi_14":59.26,"sma_20":24.32,"sma_60":24.29,"sma_120":24.29},{"date":"2025-08-25","open":23.44,"high":23.44,"low":23.43,"close":23.43,"volume":1888010,"rsi_14":59.26,"sma_20":24.32,"sma_60":24.29,"sma_120":24.29},{"date":"2025-08-26","open":23.45,"high":23.46,"low":23.45,"close":23.45,"volume":2326261,"rsi_14":59.26,"sma_20":24.32,"sma_60":24.29,"sma_120":24.3},{"date":"2025-08-27","open":23.47,"high":23.48,"low":23.46,"close":23.48,"volume":1583084,"rsi_14":63.33,"sma_20":24.33,"sma_60":24.29,"sma_120":24.3},{"date":"2025-08-28","open":23.47,"high":23.48,"low":23.46,"close":23.47,"volume":1501611,"rsi_14":63.33,"sma_20":24.33,"sma_60":24.3,"sma_120":24.3},{"date":"2025-08-29","open":23.48,"high":23.5,"low":23.47,"close":23.5,"volume":2486983,"rsi_14":68.75,"sma_20":24.34,"sma_60":24.3,"sma_120":24.3},{"date":"2025-09-02","open":23.47,"high":23.48,"low":23.46,"close":23.48,"volume":2292583,"rsi_14":51.22,"sma_20":24.34,"sma_60":24.3,"sma_120":24.3},{"date":"2025-09-03","open":23.48,"high":23.5,"low":23.47,"close":23.5,"volume":2893245,"rsi_14":48.72,"sma_20":24.34,"sma_60":24.3,"sma_120":24.3},{"date":"2025-09-04","open":23.5,"high":23.52,"low":23.5,"close":23.51,"volume":2304089,"rsi_14":54.05,"sma_20":24.34,"sma_60":24.3,"sma_120":24.3},{"date":"2025-09-05","open":23.56,"high":23.58,"low":23.55,"close":23.56,"volume":2728206,"rsi_14":58.54,"sma_20":24.35,"sma_60":24.31,"sma_120":24.3},{"date":"2025-09-08","open":23.57,"high":23.57,"low":23.56,"close":23.57,"volume":1971762,"rsi_14":62.5,"sma_20":24.35,"sma_60":24.31,"sma_120":24.3},{"date":"2025-09-09","open":23.56,"high":23.57,"low":23.54,"close":23.55,"volume":2368640,"rsi_14":57.5,"sma_20":24.36,"sma_60":24.31,"sma_120":24.3},{"date":"2025-09-10","open":23.55,"high":23.56,"low":23.55,"close":23.55,"volume":1890224,"rsi_14":56.41,"sma_20":24.36,"sma_60":24.31,"sma_120":24.3},{"date":"2025-09-11","open":23.57,"high":23.58,"low":23.55,"close":23.55,"volume":1901216,"rsi_14":59.46,"sma_20":24.36,"sma_60":24.32,"sma_120":24.31},{"date":"2025-09-12","open":23.55,"high":23.56,"low":23.54,"close":23.54,"volume":2634293,"rsi_14":51.52,"sma_20":24.36,"sma_60":24.32,"sma_120":24.31},{"date":"2025-09-15","open":23.57,"high":23.57,"low":23.56,"close":23.57,"volume":1826373,"rsi_14":58.82,"sma_20":24.37,"sma_60":24.32,"sma_120":24.31},{"date":"2025-09-16","open":23.56,"high":23.58,"low":23.56,"close":23.58,"volume":2149688,"rsi_14":57.58,"sma_20":24.37,"sma_60":24.32,"sma_120":24.31},{"date":"2025-09-17","open":23.57,"high":23.6,"low":23.56,"close":23.56,"volume":4247017,"rsi_14":50.0,"sma_20":24.38,"sma_60":24.33,"sma_120":24.31},{"date":"2025-09-18","open":23.56,"high":23.56,"low":23.55,"close":23.56,"volume":2058870,"rsi_14":51.61,"sma_20":24.38,"sma_60":24.33,"sma_120":24.31},{"date":"2025-09-19","open":23.56,"high":23.57,"low":23.56,"close":23.57,"volume":1967048,"rsi_14":48.28,"sma_20":24.39,"sma_60":24.33,"sma_120":24.31},{"date":"2025-09-22","open":23.56,"high":23.57,"low":23.55,"close":23.55,"volume":1773210,"rsi_14":66.67,"sma_20":24.39,"sma_60":24.33,"sma_120":24.31},{"date":"2025-09-23","open":23.55,"high":23.57,"low":23.55,"close":23.57,"volume":1879101,"rsi_14":66.67,"sma_20":24.39,"sma_60":24.33,"sma_120":24.31},{"date":"2025-09-24","open":23.56,"high":23.57,"low":23.55,"close":23.56,"volume":1217376,"rsi_14":61.9,"sma_20":24.39,"sma_60":24.33,"sma_120":24.31},{"date":"2025-09-25","open":23.54,"high":23.54,"low":23.52,"close":23.52,"volume":3182138,"rsi_14":40.0,"sma_20":24.39,"sma_60":24.33,"sma_120":24.31},{"date":"2025-09-26","open":23.54,"high":23.55,"low":23.52,"close":23.55,"volume":5364018,"rsi_14":45.45,"sma_20":24.39,"sma_60":24.33,"sma_120":24.31},{"date":"2025-09-29","open":23.54,"high":23.56,"low":23.54,"close":23.56,"volume":6422763,"rsi_14":52.38,"sma_20":24.39,"sma_60":24.34,"sma_120":24.31},{"date":"2025-09-30","open":23.56,"high":23.57,"low":23.56,"close":23.56,"volume":3505281,"rsi_14":52.38,"sma_20":24.39,"sma_60":24.34,"sma_120":24.31},{"date":"2025-10-01","open":23.59,"high":23.59,"low":23.58,"close":23.59,"volume":2276836,"rsi_14":44.0,"sma_20":24.39,"sma_60":24.34,"sma_120":24.32},{"date":"2025-10-02","open":23.59,"high":23.59,"low":23.58,"close":23.58,"volume":1814408,"rsi_14":44.0,"sma_20":24.39,"sma_60":24.34,"sma_120":24.32},{"date":"2025-10-03","open":23.6,"high":23.6,"low":23.58,"close":23.59,"volume":2961070,"rsi_14":39.13,"sma_20":24.39,"sma_60":24.34,"sma_120":24.32},{"date":"2025-10-06","open":23.58,"high":23.59,"low":23.57,"close":23.57,"volume":1762854,"rsi_14":33.33,"sma_20":24.39,"sma_60":24.34,"sma_120":24.32},{"date":"2025-10-07","open":23.58,"high":23.6,"low":23.57,"close":23.6,"volume":3183870,"rsi_14":44.0,"sma_20":24.39,"sma_60":24.35,"sma_120":24.32},{"date":"2025-10-08","open":23.59,"high":23.6,"low":23.58,"close":23.58,"volume":2233171,"rsi_14":40.74,"sma_20":24.38,"sma_60":24.35,"sma_120":24.32},{"date":"2025-10-09","open":23.59,"high":23.59,"low":23.58,"close":23.59,"volume":1708043,"rsi_14":40.74,"sma_20":24.38,"sma_60":24.35,"sma_120":24.32},{"date":"2025-10-10","open":23.6,"high":23.63,"low":23.6,"close":23.62,"volume":2759123,"rsi_14":50.0,"sma_20":24.38,"sma_60":24.35,"sma_120":24.32},{"date":"2025-10-13","open":23.62,"high":23.63,"low":23.62,"close":23.63,"volume":4662705,"rsi_14":48.15,"sma_20":24.38,"sma_60":24.35,"sma_120":24.32},{"date":"2025-10-14","open":23.65,"high":23.66,"low":23.64,"close":23.65,"volume":2589008,"rsi_14":53.57,"sma_20":24.38,"sma_60":24.36,"sma_120":24.32},{"date":"2025-10-15","open":23.64,"high":23.65,"low":23.64,"close":23.65,"volume":2103501,"rsi_14":62.5,"sma_20":24.38,"sma_60":24.36,"sma_120":24.32},{"date":"2025-10-16","open":23.65,"high":23.69,"low":23.64,"close":23.69,"volume":2571762,"rsi_14":64.0,"sma_20":24.39,"sma_60":24.36,"sma_120":24.32},{"date":"2025-10-17","open":23.68,"high":23.68,"low":23.67,"close":23.67,"volume":2799259,"rsi_14":57.69,"sma_20":24.39,"sma_60":24.36,"sma_120":24.32},{"date":"2025-10-20","open":23.68,"high":23.68,"low":23.67,"close":23.68,"volume":2941956,"rsi_14":59.26,"sma_20":24.39,"sma_60":24.36,"sma_120":24.32},{"date":"2025-10-21","open":23.68,"high":23.69,"low":23.67,"close":23.68,"volume":4199516,"rsi_14":69.57,"sma_20":24.39,"sma_60":24.37,"sma_120":24.32},{"date":"2025-10-22","open":23.68,"high":23.69,"low":23.67,"close":23.69,"volume":2347510,"rsi_14":73.91,"sma_20":24.4,"sma_60":24.37,"sma_120":24.32},{"date":"2025-10-23","open":23.68,"high":23.68,"low":23.66,"close":23.66,"volume":2528228,"rsi_14":64.0,"sma_20":24.4,"sma_60":24.37,"sma_120":24.32},{"date":"2025-10-24","open":23.68,"high":23.69,"low":23.67,"close":23.68,"volume":3114064,"rsi_14":72.0,"sma_20":24.4,"sma_60":24.38,"sma_120":24.32},{"date":"2025-10-27","open":23.67,"high":23.67,"low":23.66,"close":23.67,"volume":2596132,"rsi_14":65.22,"sma_20":24.41,"sma_60":24.38,"sma_120":24.32},{"date":"2025-10-28","open":23.67,"high":23.68,"low":23.66,"close":23.67,"volume":2266262,"rsi_14":71.43,"sma_20":24.41,"sma_60":24.38,"sma_120":24.33},{"date":"2025-10-29","open":23.68,"high":23.68,"low":23.62,"close":23.63,"volume":2772504,"rsi_14":58.33,"sma_20":24.41,"sma_60":24.38,"sma_120":24.33},{"date":"2025-10-30","open":23.63,"high":23.64,"low":23.62,"close":23.63,"volume":2389763,"rsi_14":52.38,"sma_20":24.41,"sma_60":24.38,"sma_120":24.33},{"date":"2025-10-31","open":23.64,"high":23.65,"low":23.63,"close":23.65,"volume":3193770,"rsi_14":54.55,"sma_20":24.41,"sma_60":24.38,"sma_120":24.33},{"date":"2025-11-03","open":23.65,"high":23.65,"low":23.64,"close":23.65,"volume":2723115,"rsi_14":34.48,"sma_20":24.41,"sma_60":24.38,"sma_120":24.33},{"date":"2025-11-04","open":23.66,"high":23.66,"low":23.65,"close":23.65,"volume":1953504,"rsi_14":34.48,"sma_20":24.41,"sma_60":24.38,"sma_120":24.33},{"date":"2025-11-05","open":23.65,"high":23.66,"low":23.63,"close":23.63,"volume":3737437,"rsi_14":22.22,"sma_20":24.41,"sma_60":24.38,"sma_120":24.33},{"date":"2025-11-06","open":23.65,"high":23.68,"low":23.65,"close":23.68,"volume":2883072,"rsi_14":36.67,"sma_20":24.41,"sma_60":24.38,"sma_120":24.33},{"date":"2025-11-07","open":23.68,"high":23.69,"low":23.67,"close":23.69,"volume":2271749,"rsi_14":36.67,"sma_20":24.41,"sma_60":24.39,"sma_120":24.33},{"date":"2025-11-10","open":23.68,"high":23.68,"low":23.67,"close":23.68,"volume":2438244,"rsi_14":35.48,"sma_20":24.41,"sma_60":24.39,"sma_120":24.33},{"date":"2025-11-11","open":23.69,"high":23.69,"low":23.68,"close":23.68,"volume":1791546,"rsi_14":33.33,"sma_20":24.4,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-12","open":23.69,"high":23.69,"low":23.68,"close":23.69,"volume":1404301,"rsi_14":39.29,"sma_20":24.4,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-13","open":23.68,"high":23.68,"low":23.67,"close":23.67,"volume":1910350,"rsi_14":32.14,"sma_20":24.4,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-14","open":23.7,"high":23.7,"low":23.67,"close":23.67,"volume":3304969,"rsi_14":33.33,"sma_20":24.39,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-17","open":23.67,"high":23.68,"low":23.67,"close":23.68,"volume":2857511,"rsi_14":35.71,"sma_20":24.39,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-18","open":23.7,"high":23.71,"low":23.68,"close":23.69,"volume":4239685,"rsi_14":44.0,"sma_20":24.38,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-19","open":23.71,"high":23.71,"low":23.69,"close":23.69,"volume":3362331,"rsi_14":44.0,"sma_20":24.38,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-20","open":23.71,"high":23.72,"low":23.69,"close":23.7,"volume":3621216,"rsi_14":41.67,"sma_20":24.38,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-21","open":23.74,"high":23.74,"low":23.72,"close":23.73,"volume":2934672,"rsi_14":72.22,"sma_20":24.37,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-24","open":23.74,"high":23.74,"low":23.73,"close":23.73,"volume":5759687,"rsi_14":72.22,"sma_20":24.37,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-25","open":23.74,"high":23.75,"low":23.74,"close":23.74,"volume":2060728,"rsi_14":83.33,"sma_20":24.37,"sma_60":24.39,"sma_120":24.34},{"date":"2025-11-26","open":23.75,"high":23.75,"low":23.74,"close":23.75,"volume":2527146,"rsi_14":78.57,"sma_20":24.37,"sma_60":24.39,"sma_120":24.35},{"date":"2025-11-28","open":23.76,"high":23.76,"low":23.74,"close":23.74,"volume":1385423,"rsi_14":71.43,"sma_20":24.38,"sma_60":24.39,"sma_120":24.35},{"date":"2025-12-01","open":23.74,"high":23.75,"low":23.73,"close":23.74,"volume":2540396,"rsi_14":47.62,"sma_20":24.37,"sma_60":24.39,"sma_120":24.35},{"date":"2025-12-02","open":23.74,"high":23.75,"low":23.73,"close":23.75,"volume":2810321,"rsi_14":50.0,"sma_20":24.37,"sma_60":24.39,"sma_120":24.35},{"date":"2025-12-03","open":23.77,"high":23.77,"low":23.75,"close":23.75,"volume":2759602,"rsi_14":47.62,"sma_20":24.38,"sma_60":24.39,"sma_120":24.35},{"date":"2025-12-04","open":23.75,"high":23.75,"low":23.74,"close":23.74,"volume":1769915,"rsi_14":50.0,"sma_20":24.38,"sma_60":24.39,"sma_120":24.35},{"date":"2025-12-05","open":23.75,"high":23.75,"low":23.73,"close":23.74,"volume":2550804,"rsi_14":50.0,"sma_20":24.38,"sma_60":24.39,"sma_120":24.35},{"date":"2025-12-08","open":23.73,"high":23.74,"low":23.72,"close":23.72,"volume":4565507,"rsi_14":42.86,"sma_20":24.37,"sma_60":24.39,"sma_120":24.35},{"date":"2025-12-09","open":23.73,"high":23.74,"low":23.71,"close":23.72,"volume":6356511,"rsi_14":40.0,"sma_20":24.37,"sma_60":24.39,"sma_120":24.35},{"date":"2025-12-10","open":23.72,"high":23.76,"low":23.71,"close":23.76,"volume":3660235,"rsi_14":50.0,"sma_20":24.37,"sma_60":24.39,"sma_120":24.36},{"date":"2025-12-11","open":23.76,"high":23.77,"low":23.76,"close":23.77,"volume":3491319,"rsi_14":50.0,"sma_20":24.37,"sma_60":24.39,"sma_120":24.36},{"date":"2025-12-12","open":23.76,"high":23.77,"low":23.76,"close":23.77,"volume":2022465,"rsi_14":42.86,"sma_20":24.38,"sma_60":24.39,"sma_120":24.36},{"date":"2025-12-15","open":23.78,"high":23.79,"low":23.77,"close":23.78,"volume":2491111,"rsi_14":45.45,"sma_20":24.38,"sma_60":24.39,"sma_120":24.36},{"date":"2025-12-16","open":23.79,"high":23.8,"low":23.78,"close":23.8,"volume":3332115,"rsi_14":45.45,"sma_20":24.38,"sma_60":24.39,"sma_120":24.36},{"date":"2025-12-17","open":23.79,"high":23.8,"low":23.78,"close":23.8,"volume":3088939,"rsi_14":42.86,"sma_20":24.38,"sma_60":24.39,"sma_120":24.36},{"date":"2025-12-18","open":23.81,"high":23.82,"low":23.8,"close":23.81,"volume":2516994,"rsi_14":47.62,"sma_20":24.38,"sma_60":24.39,"sma_120":24.36},{"date":"2025-12-19","open":23.8,"high":23.8,"low":23.79,"close":23.8,"volume":2471708,"rsi_14":47.62,"sma_20":24.38,"sma_60":24.39,"sma_120":24.36},{"date":"2025-12-22","open":23.79,"high":23.8,"low":23.79,"close":23.8,"volume":2772273,"rsi_14":45.0,"sma_20":24.38,"sma_60":24.39,"sma_120":24.36},{"date":"2025-12-23","open":23.78,"high":23.78,"low":23.77,"close":23.78,"volume":3359092,"rsi_14":40.91,"sma_20":24.37,"sma_60":24.38,"sma_120":24.36},{"date":"2025-12-24","open":23.79,"high":23.8,"low":23.78,"close":23.8,"volume":1272059,"rsi_14":47.83,"sma_20":24.37,"sma_60":24.38,"sma_120":24.36},{"date":"2025-12-26","open":23.82,"high":23.82,"low":23.81,"close":23.81,"volume":2124736,"rsi_14":50.0,"sma_20":24.37,"sma_60":24.38,"sma_120":24.36},{"date":"2025-12-29","open":23.82,"high":23.83,"low":23.81,"close":23.83,"volume":2161581,"rsi_14":58.33,"sma_20":24.36,"sma_60":24.38,"sma_120":24.36},{"date":"2025-12-30","open":23.83,"high":23.83,"low":23.82,"close":23.83,"volume":2150598,"rsi_14":58.33,"sma_20":24.36,"sma_60":24.38,"sma_120":24.36},{"date":"2025-12-31","open":23.83,"high":23.83,"low":23.82,"close":23.83,"volume":1981241,"rsi_14":50.0,"sma_20":24.36,"sma_60":24.38,"sma_120":24.36},{"date":"2026-01-02","open":23.84,"high":23.84,"low":23.82,"close":23.82,"volume":3604492,"rsi_14":45.0,"sma_20":24.36,"sma_60":24.38,"sma_120":24.36},{"date":"2026-01-05","open":23.83,"high":23.84,"low":23.83,"close":23.83,"volume":4342640,"rsi_14":47.62,"sma_20":24.37,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-06","open":23.84,"high":23.85,"low":23.83,"close":23.84,"volume":3238461,"rsi_14":47.62,"sma_20":24.37,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-07","open":23.84,"high":23.85,"low":23.83,"close":23.83,"volume":4479431,"rsi_14":40.0,"sma_20":24.37,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-08","open":23.83,"high":23.84,"low":23.83,"close":23.84,"volume":2742248,"rsi_14":42.86,"sma_20":24.37,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-09","open":23.84,"high":23.84,"low":23.82,"close":23.82,"volume":4669644,"rsi_14":36.36,"sma_20":24.37,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-12","open":23.82,"high":23.83,"low":23.82,"close":23.83,"volume":3047108,"rsi_14":60.0,"sma_20":24.37,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-13","open":23.82,"high":23.83,"low":23.82,"close":23.83,"volume":15668310,"rsi_14":60.0,"sma_20":24.37,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-14","open":23.84,"high":23.84,"low":23.83,"close":23.84,"volume":5965751,"rsi_14":71.43,"sma_20":24.37,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-15","open":23.83,"high":23.83,"low":23.82,"close":23.82,"volume":10945702,"rsi_14":57.14,"sma_20":24.37,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-16","open":23.82,"high":23.83,"low":23.81,"close":23.82,"volume":2562984,"rsi_14":53.85,"sma_20":24.36,"sma_60":24.38,"sma_120":24.37},{"date":"2026-01-20","open":23.81,"high":23.82,"low":23.81,"close":23.82,"volume":3321256,"rsi_14":45.45,"sma_20":24.36,"sma_60":24.37,"sma_120":24.37},{"date":"2026-01-21","open":23.83,"high":23.83,"low":23.82,"close":23.83,"volume":3280722,"rsi_14":50.0,"sma_20":24.36,"sma_60":24.37,"sma_120":24.37},{"date":"2026-01-22","open":23.82,"high":23.82,"low":23.81,"close":23.82,"volume":2960483,"rsi_14":46.15,"sma_20":24.36,"sma_60":24.37,"sma_120":24.37},{"date":"2026-01-23","open":23.83,"high":23.83,"low":23.82,"close":23.83,"volume":3375800,"rsi_14":53.85,"sma_20":24.37,"sma_60":24.37,"sma_120":24.37},{"date":"2026-01-26","open":23.83,"high":23.84,"low":23.83,"close":23.84,"volume":3231400,"rsi_14":53.85,"sma_20":24.37,"sma_60":24.37,"sma_120":24.37},{"date":"2026-01-27","open":23.83,"high":23.85,"low":23.83,"close":23.85,"volume":3663200,"rsi_14":53.85,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-01-28","open":23.84,"high":23.85,"low":23.83,"close":23.84,"volume":3257200,"rsi_14":53.85,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-01-29","open":23.85,"high":23.86,"low":23.84,"close":23.86,"volume":5948000,"rsi_14":57.14,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-01-30","open":23.87,"high":23.88,"low":23.86,"close":23.88,"volume":3464200,"rsi_14":71.43,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-02","open":23.88,"high":23.88,"low":23.86,"close":23.87,"volume":3038400,"rsi_14":39.13,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-03","open":23.86,"high":23.87,"low":23.85,"close":23.87,"volume":4004700,"rsi_14":39.13,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-04","open":23.86,"high":23.88,"low":23.86,"close":23.88,"volume":3737300,"rsi_14":39.13,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-05","open":23.9,"high":23.92,"low":23.89,"close":23.92,"volume":3254000,"rsi_14":52.0,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-06","open":23.92,"high":23.92,"low":23.9,"close":23.9,"volume":2886600,"rsi_14":48.15,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-09","open":23.92,"high":23.92,"low":23.91,"close":23.91,"volume":3774400,"rsi_14":50.0,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-10","open":23.94,"high":23.95,"low":23.93,"close":23.94,"volume":2175783,"rsi_14":57.14,"sma_20":24.37,"sma_60":24.37,"sma_120":24.37},{"date":"2026-02-11","open":23.91,"high":23.92,"low":23.9,"close":23.92,"volume":2636996,"rsi_14":48.28,"sma_20":24.37,"sma_60":24.37,"sma_120":24.37},{"date":"2026-02-12","open":23.92,"high":23.94,"low":23.91,"close":23.94,"volume":2715835,"rsi_14":53.13,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-13","open":23.95,"high":23.97,"low":23.95,"close":23.97,"volume":3124700,"rsi_14":63.89,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-17","open":23.95,"high":23.96,"low":23.94,"close":23.95,"volume":3830418,"rsi_14":53.03,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-18","open":23.95,"high":23.96,"low":23.95,"close":23.96,"volume":2954200,"rsi_14":54.69,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-19","open":23.95,"high":23.96,"low":23.94,"close":23.96,"volume":2750700,"rsi_14":51.67,"sma_20":24.38,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-20","open":23.96,"high":23.96,"low":23.94,"close":23.95,"volume":2594432,"rsi_14":46.55,"sma_20":24.38,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-23","open":23.96,"high":23.98,"low":23.95,"close":23.97,"volume":2498900,"rsi_14":73.81,"sma_20":24.38,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-24","open":23.97,"high":23.97,"low":23.96,"close":23.97,"volume":2066901,"rsi_14":62.86,"sma_20":24.38,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-25","open":23.97,"high":23.97,"low":23.96,"close":23.97,"volume":2266797,"rsi_14":70.73,"sma_20":24.38,"sma_60":24.37,"sma_120":24.38},{"date":"2026-02-26","open":23.97,"high":23.98,"low":23.96,"close":23.98,"volume":2083126,"rsi_14":62.86,"sma_20":24.38,"sma_60":24.38,"sma_120":24.38},{"date":"2026-02-27","open":24.0,"high":24.01,"low":23.99,"close":24.0,"volume":2785459,"rsi_14":75.68,"sma_20":24.39,"sma_60":24.38,"sma_120":24.38},{"date":"2026-03-02","open":23.99,"high":23.99,"low":23.96,"close":23.97,"volume":3468273,"rsi_14":47.27,"sma_20":24.39,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-03","open":23.93,"high":23.97,"low":23.93,"close":23.96,"volume":4308133,"rsi_14":42.31,"sma_20":24.39,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-04","open":23.96,"high":23.96,"low":23.94,"close":23.95,"volume":3238493,"rsi_14":42.37,"sma_20":24.38,"sma_60":24.38,"sma_120":24.38},{"date":"2026-03-05","open":23.92,"high":23.93,"low":23.92,"close":23.93,"volume":2554763,"rsi_14":41.67,"sma_20":24.38,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-06","open":23.93,"high":23.96,"low":23.92,"close":23.94,"volume":3466513,"rsi_14":40.68,"sma_20":24.38,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-09","open":23.93,"high":23.95,"low":23.91,"close":23.95,"volume":2754875,"rsi_14":34.04,"sma_20":24.38,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-10","open":23.95,"high":23.96,"low":23.93,"close":23.94,"volume":3008548,"rsi_14":31.37,"sma_20":24.38,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-11","open":23.93,"high":23.93,"low":23.91,"close":23.92,"volume":3314051,"rsi_14":27.27,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-12","open":23.91,"high":23.91,"low":23.86,"close":23.88,"volume":4387229,"rsi_14":26.23,"sma_20":24.37,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-13","open":23.9,"high":23.91,"low":23.88,"close":23.88,"volume":3146666,"rsi_14":26.67,"sma_20":24.36,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-16","open":23.9,"high":23.92,"low":23.9,"close":23.91,"volume":3290779,"rsi_14":30.16,"sma_20":24.35,"sma_60":24.37,"sma_120":24.38},{"date":"2026-03-17","open":23.92,"high":23.93,"low":23.91,"close":23.92,"volume":3576761,"rsi_14":32.31,"sma_20":24.35,"sma_60":24.36,"sma_120":24.38},{"date":"2026-03-18","open":23.91,"high":23.91,"low":23.88,"close":23.88,"volume":2745331,"rsi_14":27.14,"sma_20":24.34,"sma_60":24.36,"sma_120":24.38},{"date":"2026-03-19","open":23.85,"high":23.88,"low":23.83,"close":23.87,"volume":5097655,"rsi_14":20.59,"sma_20":24.34,"sma_60":24.36,"sma_120":24.38},{"date":"2026-03-20","open":23.84,"high":23.84,"low":23.81,"close":23.83,"volume":3207242,"rsi_14":25.45,"sma_20":24.33,"sma_60":24.35,"sma_120":24.37},{"date":"2026-03-23","open":23.83,"high":23.87,"low":23.82,"close":23.86,"volume":4073259,"rsi_14":32.2,"sma_20":24.32,"sma_60":24.35,"sma_120":24.37},{"date":"2026-03-24","open":23.83,"high":23.84,"low":23.8,"close":23.83,"volume":4090358,"rsi_14":31.25,"sma_20":24.31,"sma_60":24.35,"sma_120":24.37},{"date":"2026-03-25","open":23.85,"high":23.85,"low":23.83,"close":23.84,"volume":2301255,"rsi_14":36.51,"sma_20":24.3,"sma_60":24.35,"sma_120":24.37},{"date":"2026-03-26","open":23.83,"high":23.83,"low":23.79,"close":23.79,"volume":3421818,"rsi_14":28.99,"sma_20":24.29,"sma_60":24.34,"sma_120":24.37},{"date":"2026-03-27","open":23.81,"high":23.84,"low":23.8,"close":23.83,"volume":3363522,"rsi_14":35.06,"sma_20":24.27,"sma_60":24.34,"sma_120":24.37},{"date":"2026-03-30","open":23.86,"high":23.89,"low":23.86,"close":23.87,"volume":3322286,"rsi_14":42.5,"sma_20":24.27,"sma_60":24.34,"sma_120":24.36},{"date":"2026-03-31","open":23.9,"high":23.91,"low":23.89,"close":23.89,"volume":4102637,"rsi_14":47.5,"sma_20":24.26,"sma_60":24.34,"sma_120":24.36},{"date":"2026-04-01","open":23.89,"high":23.9,"low":23.88,"close":23.89,"volume":4984039,"rsi_14":43.02,"sma_20":24.26,"sma_60":24.34,"sma_120":24.36},{"date":"2026-04-02","open":23.89,"high":23.91,"low":23.88,"close":23.9,"volume":2805350,"rsi_14":44.83,"sma_20":24.25,"sma_60":24.33,"sma_120":24.36},{"date":"2026-04-06","open":23.88,"high":23.89,"low":23.87,"close":23.87,"volume":5532364,"rsi_14":38.1,"sma_20":24.25,"sma_60":24.33,"sma_120":24.36},{"date":"2026-04-07","open":23.88,"high":23.91,"low":23.87,"close":23.9,"volume":3784235,"rsi_14":40.0,"sma_20":24.24,"sma_60":24.33,"sma_120":24.36},{"date":"2026-04-08","open":23.94,"high":23.94,"low":23.91,"close":23.91,"volume":3432207,"rsi_14":45.88,"sma_20":24.24,"sma_60":24.32,"sma_120":24.36},{"date":"2026-04-09","open":23.91,"high":23.94,"low":23.91,"close":23.92,"volume":4341711,"rsi_14":47.62,"sma_20":24.23,"sma_60":24.32,"sma_120":24.35},{"date":"2026-04-10","open":23.92,"high":23.93,"low":23.91,"close":23.91,"volume":2258951,"rsi_14":51.28,"sma_20":24.23,"sma_60":24.32,"sma_120":24.35},{"date":"2026-04-13","open":23.91,"high":23.93,"low":23.91,"close":23.93,"volume":3613889,"rsi_14":50.0,"sma_20":24.23,"sma_60":24.32,"sma_120":24.35},{"date":"2026-04-14","open":23.93,"high":23.95,"low":23.93,"close":23.94,"volume":4289108,"rsi_14":56.76,"sma_20":24.23,"sma_60":24.32,"sma_120":24.35},{"date":"2026-04-15","open":23.94,"high":23.95,"low":23.93,"close":23.95,"volume":2827437,"rsi_14":54.93,"sma_20":24.23,"sma_60":24.31,"sma_120":24.35},{"date":"2026-04-16","open":23.95,"high":23.95,"low":23.94,"close":23.95,"volume":2449144,"rsi_14":62.5,"sma_20":24.23,"sma_60":24.31,"sma_120":24.35},{"date":"2026-04-17","open":23.98,"high":23.99,"low":23.97,"close":23.99,"volume":2608643,"rsi_14":63.33,"sma_20":24.23,"sma_60":24.31,"sma_120":24.35},{"date":"2026-04-20","open":23.98,"high":23.98,"low":23.97,"close":23.98,"volume":2348078,"rsi_14":56.14,"sma_20":24.23,"sma_60":24.31,"sma_120":24.35},{"date":"2026-04-21","open":23.96,"high":23.96,"low":23.94,"close":23.94,"volume":2387507,"rsi_14":47.46,"sma_20":24.23,"sma_60":24.31,"sma_120":24.35},{"date":"2026-04-22","open":23.96,"high":23.96,"low":23.95,"close":23.95,"volume":2984024,"rsi_14":62.5,"sma_20":24.24,"sma_60":24.31,"sma_120":24.35},{"date":"2026-04-23","open":23.96,"high":23.96,"low":23.93,"close":23.94,"volume":3199700,"rsi_14":58.33,"sma_20":24.24,"sma_60":24.3,"sma_120":24.34},{"date":"2026-04-24","open":23.95,"high":23.97,"low":23.94,"close":23.96,"volume":2026606,"rsi_14":70.21,"sma_20":24.24,"sma_60":24.3,"sma_120":24.34},{"date":"2026-04-27","open":23.97,"high":23.97,"low":23.95,"close":23.96,"volume":2355610,"rsi_14":65.0,"sma_20":24.24,"sma_60":24.3,"sma_120":24.34},{"date":"2026-04-28","open":23.95,"high":23.95,"low":23.94,"close":23.95,"volume":2438177,"rsi_14":58.54,"sma_20":24.24,"sma_60":24.3,"sma_120":24.34},{"date":"2026-04-29","open":23.94,"high":23.94,"low":23.9,"close":23.92,"volume":2245558,"rsi_14":47.83,"sma_20":24.24,"sma_60":24.3,"sma_120":24.34},{"date":"2026-04-30","open":23.93,"high":23.94,"low":23.93,"close":23.94,"volume":2679928,"rsi_14":55.56,"sma_20":24.25,"sma_60":24.3,"sma_120":24.34},{"date":"2026-05-01","open":23.95,"high":23.97,"low":23.94,"close":23.95,"volume":3291404,"rsi_14":38.6,"sma_20":24.24,"sma_60":24.29,"sma_120":24.34},{"date":"2026-05-04","open":23.94,"high":23.94,"low":23.9,"close":23.92,"volume":3481693,"rsi_14":33.33,"sma_20":24.24,"sma_60":24.29,"sma_120":24.33},{"date":"2026-05-05","open":23.93,"high":23.94,"low":23.93,"close":23.93,"volume":2990969,"rsi_14":33.33,"sma_20":24.24,"sma_60":24.29,"sma_120":24.33},{"date":"2026-05-06","open":23.96,"high":23.97,"low":23.95,"close":23.96,"volume":3038099,"rsi_14":39.39,"sma_20":24.24,"sma_60":24.28,"sma_120":24.33},{"date":"2026-05-07","open":23.98,"high":23.98,"low":23.94,"close":23.94,"volume":2712662,"rsi_14":29.51,"sma_20":24.24,"sma_60":24.28,"sma_120":24.33},{"date":"2026-05-08","open":23.97,"high":23.97,"low":23.96,"close":23.97,"volume":2726333,"rsi_14":34.38,"sma_20":24.23,"sma_60":24.28,"sma_120":24.32},{"date":"2026-05-11","open":23.96,"high":23.96,"low":23.94,"close":23.95,"volume":2821256,"rsi_14":37.5,"sma_20":24.23,"sma_60":24.27,"sma_120":24.32},{"date":"2026-05-12","open":23.93,"high":23.93,"low":23.92,"close":23.92,"volume":2601965,"rsi_14":33.85,"sma_20":24.23,"sma_60":24.27,"sma_120":24.32},{"date":"2026-05-13","open":23.93,"high":23.95,"low":23.91,"close":23.92,"volume":2540404,"rsi_14":34.37,"sma_20":24.22,"sma_60":24.27,"sma_120":24.32},{"date":"2026-05-14","open":23.94,"high":23.95,"low":23.92,"close":23.92,"volume":3778334,"rsi_14":30.0,"sma_20":24.22,"sma_60":24.26,"sma_120":24.32},{"date":"2026-05-15","open":23.9,"high":23.91,"low":23.89,"close":23.9,"volume":2712791,"rsi_14":28.12,"sma_20":24.21,"sma_60":24.26,"sma_120":24.31},{"date":"2026-05-18","open":23.9,"high":23.92,"low":23.89,"close":23.91,"volume":3343577,"rsi_14":31.25,"sma_20":24.2,"sma_60":24.25,"sma_120":24.31},{"date":"2026-05-19","open":23.89,"high":23.9,"low":23.87,"close":23.88,"volume":4014931,"rsi_14":31.75,"sma_20":24.19,"sma_60":24.25,"sma_120":24.31},{"date":"2026-05-20","open":23.88,"high":23.93,"low":23.88,"close":23.92,"volume":16941138,"rsi_14":35.29,"sma_20":24.19,"sma_60":24.24,"sma_120":24.31},{"date":"2026-05-21","open":23.9,"high":23.92,"low":23.89,"close":23.92,"volume":6266834,"rsi_14":44.44,"sma_20":24.18,"sma_60":24.24,"sma_120":24.31},{"date":"2026-05-22","open":23.92,"high":23.93,"low":23.89,"close":23.9,"volume":3866094,"rsi_14":46.15,"sma_20":24.18,"sma_60":24.23,"sma_120":24.3},{"date":"2026-05-26","open":23.93,"high":23.94,"low":23.92,"close":23.94,"volume":2937342,"rsi_14":50.88,"sma_20":24.17,"sma_60":24.23,"sma_120":24.3},{"date":"2026-05-27","open":23.94,"high":23.95,"low":23.94,"close":23.95,"volume":2604040,"rsi_14":47.17,"sma_20":24.17,"sma_60":24.23,"sma_120":24.3},{"date":"2026-05-28","open":23.94,"high":23.96,"low":23.94,"close":23.96,"volume":3167301,"rsi_14":52.94,"sma_20":24.16,"sma_60":24.22,"sma_120":24.3},{"date":"2026-05-29","open":23.96,"high":23.97,"low":23.95,"close":23.97,"volume":2760446,"rsi_14":48.94,"sma_20":24.16,"sma_60":24.22,"sma_120":24.3},{"date":"2026-06-01","open":23.94,"high":23.96,"low":23.92,"close":23.95,"volume":4647893,"rsi_14":38.1,"sma_20":24.16,"sma_60":24.22,"sma_120":24.3},{"date":"2026-06-02","open":23.95,"high":23.96,"low":23.94,"close":23.94,"volume":2397340,"rsi_14":42.11,"sma_20":24.16,"sma_60":24.21,"sma_120":24.29},{"date":"2026-06-03","open":23.93,"high":23.94,"low":23.93,"close":23.93,"volume":4412424,"rsi_14":40.68,"sma_20":24.15,"sma_60":24.21,"sma_120":24.29},{"date":"2026-06-04","open":23.96,"high":23.96,"low":23.95,"close":23.95,"volume":4004971,"rsi_14":43.75,"sma_20":24.15,"sma_60":24.21,"sma_120":24.29},{"date":"2026-06-05","open":23.92,"high":23.92,"low":23.9,"close":23.9,"volume":3330761,"rsi_14":41.18,"sma_20":24.14,"sma_60":24.2,"sma_120":24.29},{"date":"2026-06-08","open":23.92,"high":23.93,"low":23.91,"close":23.91,"volume":5336913,"rsi_14":40.0,"sma_20":24.14,"sma_60":24.2,"sma_120":24.28},{"date":"2026-06-09","open":23.92,"high":23.94,"low":23.92,"close":23.92,"volume":5199090,"rsi_14":46.27,"sma_20":24.13,"sma_60":24.2,"sma_120":24.28},{"date":"2026-06-10","open":23.93,"high":23.94,"low":23.92,"close":23.92,"volume":4160605,"rsi_14":40.0,"sma_20":24.13,"sma_60":24.19,"sma_120":24.28},{"date":"2026-06-11","open":23.92,"high":23.97,"low":23.92,"close":23.96,"volume":3634223,"rsi_14":46.27,"sma_20":24.13,"sma_60":24.19,"sma_120":24.28},{"date":"2026-06-12","open":23.96,"high":23.97,"low":23.95,"close":23.96,"volume":4595842,"rsi_14":49.21,"sma_20":24.12,"sma_60":24.19,"sma_120":24.27},{"date":"2026-06-15","open":23.98,"high":23.99,"low":23.97,"close":23.97,"volume":2933459,"rsi_14":43.86,"sma_20":24.12,"sma_60":24.19,"sma_120":24.27},{"date":"2026-06-16","open":23.97,"high":23.99,"low":23.97,"close":23.99,"volume":1922456,"rsi_14":43.86,"sma_20":24.12,"sma_60":24.19,"sma_120":24.27},{"date":"2026-06-17","open":23.98,"high":23.99,"low":23.91,"close":23.92,"volume":10141772,"rsi_14":33.8,"sma_20":24.12,"sma_60":24.18,"sma_120":24.27},{"date":"2026-06-18","open":23.95,"high":23.96,"low":23.94,"close":23.94,"volume":2695221,"rsi_14":36.11,"sma_20":24.12,"sma_60":24.18,"sma_120":24.27},{"date":"2026-06-22","open":23.92,"high":23.93,"low":23.92,"close":23.93,"volume":2637207,"rsi_14":46.43,"sma_20":24.12,"sma_60":24.18,"sma_120":24.26},{"date":"2026-06-23","open":23.94,"high":23.95,"low":23.93,"close":23.93,"volume":6852234,"rsi_14":49.09,"sma_20":24.12,"sma_60":24.18,"sma_120":24.26},{"date":"2026-06-24","open":23.95,"high":23.97,"low":23.95,"close":23.97,"volume":3432312,"rsi_14":55.93,"sma_20":24.11,"sma_60":24.18,"sma_120":24.26},{"date":"2026-06-25","open":23.98,"high":23.99,"low":23.97,"close":23.97,"volume":3111935,"rsi_14":54.39,"sma_20":24.11,"sma_60":24.17,"sma_120":24.26},{"date":"2026-06-26","open":23.99,"high":24.0,"low":23.99,"close":23.99,"volume":2693785,"rsi_14":69.23,"sma_20":24.11,"sma_60":24.17,"sma_120":24.26},{"date":"2026-06-29","open":24.0,"high":24.0,"low":23.99,"close":24.0,"volume":2352111,"rsi_14":67.35,"sma_20":24.11,"sma_60":24.17,"sma_120":24.25},{"date":"2026-06-30","open":23.99,"high":23.99,"low":23.97,"close":23.98,"volume":3531351,"rsi_14":60.38,"sma_20":24.11,"sma_60":24.17,"sma_120":24.25},{"date":"2026-07-01","open":23.97,"high":23.99,"low":23.96,"close":23.97,"volume":3406201,"rsi_14":45.71,"sma_20":24.11,"sma_60":24.17,"sma_120":24.25},{"date":"2026-07-02","open":23.99,"high":24.01,"low":23.99,"close":24.01,"volume":2552765,"rsi_14":45.71,"sma_20":24.11,"sma_60":24.17,"sma_120":24.25},{"date":"2026-07-06","open":24.01,"high":24.01,"low":24.0,"close":24.01,"volume":2986602,"rsi_14":45.71,"sma_20":24.11,"sma_60":24.16,"sma_120":24.24},{"date":"2026-07-07","open":24.0,"high":24.01,"low":23.98,"close":23.98,"volume":3111051,"rsi_14":41.1,"sma_20":24.11,"sma_60":24.16,"sma_120":24.24},{"date":"2026-07-08","open":23.98,"high":23.98,"low":23.96,"close":23.98,"volume":3021372,"rsi_14":36.62,"sma_20":24.1,"sma_60":24.16,"sma_120":24.24},{"date":"2026-07-09","open":23.98,"high":24.0,"low":23.98,"close":24.0,"volume":2407754,"rsi_14":48.28,"sma_20":24.1,"sma_60":24.16,"sma_120":24.24},{"date":"2026-07-10","open":24.0,"high":24.0,"low":23.98,"close":23.99,"volume":3126627,"rsi_14":44.07,"sma_20":24.1,"sma_60":24.15,"sma_120":24.23},{"date":"2026-07-13","open":23.97,"high":23.98,"low":23.96,"close":23.97,"volume":2958526,"rsi_14":42.62,"sma_20":24.1,"sma_60":24.15,"sma_120":24.23},{"date":"2026-07-14","open":23.99,"high":24.01,"low":23.98,"close":24.0,"volume":2005498,"rsi_14":48.48,"sma_20":24.1,"sma_60":24.15,"sma_120":24.23},{"date":"2026-07-15","open":24.01,"high":24.03,"low":24.01,"close":24.02,"volume":2561895,"rsi_14":45.16,"sma_20":24.1,"sma_60":24.14,"sma_120":24.23},{"date":"2026-07-16","open":24.01,"high":24.02,"low":24.01,"close":24.01,"volume":2094821,"rsi_14":45.16,"sma_20":24.1,"sma_60":24.14,"sma_120":24.23},{"date":"2026-07-17","open":24.03,"high":24.04,"low":24.01,"close":24.02,"volume":2164864,"rsi_14":40.98,"sma_20":24.1,"sma_60":24.14,"sma_120":24.22},{"date":"2026-07-20","open":24.01,"high":24.02,"low":23.99,"close":24.01,"volume":2457749,"rsi_14":38.1,"sma_20":24.09,"sma_60":24.13,"sma_120":24.22},{"date":"2026-07-21","open":24.0,"high":24.0,"low":23.98,"close":23.98,"volume":2074556,"rsi_14":38.1,"sma_20":24.09,"sma_60":24.13,"sma_120":24.22},{"date":"2026-07-22","open":23.98,"high":23.99,"low":23.97,"close":23.97,"volume":2379577,"rsi_14":51.06,"sma_20":24.09,"sma_60":24.13,"sma_120":24.22},{"date":"2026-07-23","open":23.96,"high":23.96,"low":23.95,"close":23.96,"volume":2331121,"rsi_14":37.21,"sma_20":24.09,"sma_60":24.12,"sma_120":24.21},{"date":"2026-07-24","open":23.96,"high":23.98,"low":23.96,"close":23.98,"volume":2199415,"rsi_14":42.22,"sma_20":24.08,"sma_60":24.12,"sma_120":24.21},{"date":"2026-07-27","open":23.97,"high":23.99,"low":23.97,"close":23.98,"volume":2578618,"rsi_14":50.0,"sma_20":24.08,"sma_60":24.12,"sma_120":24.21},{"date":"2026-07-28","open":24.0,"high":24.01,"low":23.99,"close":24.0,"volume":2136141,"rsi_14":54.55,"sma_20":24.07,"sma_60":24.11,"sma_120":24.2},{"date":"2026-07-29","open":23.99,"high":24.03,"low":23.98,"close":24.01,"volume":3929542,"rsi_14":54.55,"sma_20":24.07,"sma_60":24.11,"sma_120":24.2},{"date":"2026-07-30","open":24.02,"high":24.03,"low":24.02,"close":24.03,"volume":2142164,"rsi_14":58.14,"sma_20":24.08,"sma_60":24.11,"sma_120":24.2},{"date":"2026-07-31","open":24.01,"high":24.02,"low":24.0,"close":24.02,"volume":2376934,"rsi_14":60.47,"sma_20":24.08,"sma_60":24.11,"sma_120":24.2},{"date":"2026-08-03","open":24.03,"high":24.03,"low":24.02,"close":24.03,"volume":2462974,"rsi_14":39.22,"sma_20":24.07,"sma_60":24.11,"sma_120":24.2},{"date":"2026-08-04","open":24.05,"high":24.06,"low":24.04,"close":24.05,"volume":3730623,"rsi_14":40.0,"sma_20":24.07,"sma_60":24.11,"sma_120":24.19},{"date":"2026-08-05","open":24.05,"high":24.06,"low":24.04,"close":24.05,"volume":6759593,"rsi_14":44.0,"sma_20":24.07,"sma_60":24.1,"sma_120":24.19},{"date":"2026-08-06","open":24.05,"high":24.06,"low":24.03,"close":24.04,"volume":4620508,"rsi_14":37.5,"sma_20":24.07,"sma_60":24.1,"sma_120":24.19},{"date":"2026-08-07","open":24.07,"high":24.08,"low":24.06,"close":24.06,"volume":3490505,"rsi_14":45.1,"sma_20":24.07,"sma_60":24.1,"sma_120":24.19},{"date":"2026-08-10","open":24.06,"high":24.06,"low":24.05,"close":24.05,"volume":3232108,"rsi_14":47.83,"sma_20":24.07,"sma_60":24.1,"sma_120":24.18},{"date":"2026-08-11","open":24.05,"high":24.07,"low":24.05,"close":24.06,"volume":3173082},{"date":"2026-08-12","open":24.09,"high":24.09,"low":24.07,"close":24.08,"volume":1778434,"rsi_14":57.45,"sma_20":24.07,"sma_60":24.1,"sma_120":24.18},{"date":"2026-08-13","open":24.1,"high":24.11,"low":24.09,"close":24.1,"volume":2319097,"rsi_14":58.33,"sma_20":24.07,"sma_60":24.1,"sma_120":24.17},{"date":"2026-08-14","open":24.11,"high":24.12,"low":24.09,"close":24.1,"volume":2239649,"rsi_14":58.33,"sma_20":24.07,"sma_60":24.1,"sma_120":24.17},{"date":"2026-08-17","open":24.09,"high":24.11,"low":24.09,"close":24.1,"volume":2959723,"rsi_14":53.33,"sma_20":24.07,"sma_60":24.09,"sma_120":24.17},{"date":"2026-08-18","open":24.1,"high":24.11,"low":24.09,"close":24.11,"volume":2528768,"rsi_14":52.38,"sma_20":24.07,"sma_60":24.09,"sma_120":24.17},{"date":"2026-08-19","open":24.11,"high":24.11,"low":24.09,"close":24.11,"volume":8814217,"rsi_14":48.78,"sma_20":24.07,"sma_60":24.09,"sma_120":24.16},{"date":"2026-08-20","open":24.1,"high":24.11,"low":24.09,"close":24.1,"volume":3923986,"rsi_14":50.0,"sma_20":24.08,"sma_60":24.09,"sma_120":24.16},{"date":"2026-08-21","open":24.1,"high":24.11,"low":24.08,"close":24.1,"volume":4191614,"rsi_14":74.07,"sma_20":24.08,"sma_60":24.09,"sma_120":24.16},{"date":"2026-08-24","open":24.09,"high":24.1,"low":24.09,"close":24.09,"volume":2809286,"rsi_14":69.57,"sma_20":24.08,"sma_60":24.09,"sma_120":24.16},{"date":"2026-08-25","open":24.1,"high":24.12,"low":24.1,"close":24.12,"volume":28172049,"rsi_14":72.41,"sma_20":24.08,"sma_60":24.09,"sma_120":24.16},{"date":"2026-08-26","open":24.11,"high":24.12,"low":24.1,"close":24.1,"volume":30203031,"rsi_14":68.75,"sma_20":24.08,"sma_60":24.09,"sma_120":24.15},{"date":"2026-08-27","open":24.11,"high":24.12,"low":24.1,"close":24.11,"volume":19912756,"rsi_14":66.67,"sma_20":24.08,"sma_60":24.09,"sma_120":24.15},{"date":"2026-08-28","open":24.1,"high":24.12,"low":24.05,"close":24.07,"volume":11335191,"rsi_14":54.05,"sma_20":24.08,"sma_60":24.09,"sma_120":24.15},{"date":"2026-08-31","open":24.07,"high":24.07,"low":24.06,"close":24.07,"volume":8548221,"rsi_14":51.43,"sma_20":24.08,"sma_60":24.09,"sma_120":24.15},{"date":"2026-09-01","open":24.0,"high":24.0,"low":23.98,"close":23.99,"volume":4774634},{"date":"2026-09-02","open":24.0,"high":24.0,"low":23.99,"close":23.99,"volume":5170880,"rsi_14":23.81,"sma_20":24.08,"sma_60":24.08,"sma_120":24.14},{"date":"2026-09-03","open":24.02,"high":24.03,"low":24.01,"close":24.01,"volume":5728167},{"date":"2026-09-04","open":24.01,"high":24.02,"low":24.0,"close":24.02,"volume":2904290,"rsi_14":33.33,"sma_20":24.07,"sma_60":24.08,"sma_120":24.14},{"date":"2026-09-08","open":24.02,"high":24.02,"low":24.0,"close":24.01,"volume":3535235,"rsi_14":29.17,"sma_20":24.07,"sma_60":24.08,"sma_120":24.14},{"date":"2026-09-09","open":24.0,"high":24.01,"low":23.99,"close":24.0,"volume":2749986,"rsi_14":28.0,"sma_20":24.07,"sma_60":24.08,"sma_120":24.13},{"date":"2026-09-10","open":23.97,"high":23.97,"low":23.93,"close":23.93,"volume":8275338},{"date":"2026-09-11","open":23.94,"high":23.95,"low":23.91,"close":23.92,"volume":5331427,"rsi_14":21.88,"sma_20":24.05,"sma_60":24.07,"sma_120":24.13},{"date":"2026-09-14","open":23.92,"high":23.93,"low":23.9,"close":23.92,"volume":4254068,"rsi_14":22.58,"sma_20":24.04,"sma_60":24.07,"sma_120":24.13},{"date":"2026-09-15","open":23.91,"high":23.92,"low":23.9,"close":23.91,"volume":4072653},{"date":"2026-09-16","open":23.92,"high":23.94,"low":23.88,"close":23.88,"volume":4457973,"rsi_14":13.56,"sma_20":24.02,"sma_60":24.06,"sma_120":24.12},{"date":"2026-09-17","open":23.91,"high":23.92,"low":23.9,"close":23.91,"volume":2768279,"rsi_14":18.75,"sma_20":24.01,"sma_60":24.06,"sma_120":24.12},{"date":"2026-09-18","open":23.9,"high":23.9,"low":23.88,"close":23.89,"volume":3180964,"rsi_14":20.0,"sma_20":24.0,"sma_60":24.06,"sma_120":24.12},{"date":"2026-09-21","open":23.9,"high":23.91,"low":23.89,"close":23.9,"volume":4112872},{"date":"2026-09-22","open":23.91,"high":23.91,"low":23.89,"close":23.9,"volume":3732918,"rsi_14":30.43,"sma_20":23.98,"sma_60":24.05,"sma_120":24.11},{"date":"2026-09-23","open":23.89,"high":23.9,"low":23.82,"close":23.85,"volume":3896606},{"date":"2026-09-24","open":23.86,"high":23.87,"low":23.84,"close":23.84,"volume":4932707,"rsi_14":18.52,"sma_20":23.96,"sma_60":24.04,"sma_120":24.1},{"date":"2026-09-25","open":23.85,"high":23.88,"low":23.85,"close":23.88,"volume":2946024,"rsi_14":26.67,"sma_20":23.94,"sma_60":24.03,"sma_120":24.1},{"date":"2026-09-28","open":23.77,"high":23.78,"low":23.75,"close":23.77,"volume":4236451,"rsi_14":24.62,"sma_20":23.93,"sma_60":24.03,"sma_120":24.1},{"date":"2026-09-29","open":23.77,"high":23.79,"low":23.76,"close":23.78,"volume":3175073,"rsi_14":28.12,"sma_20":23.92,"sma_60":24.03,"sma_120":24.1},{"date":"2026-09-30","open":23.8,"high":23.81,"low":23.78,"close":23.78,"volume":3495259},{"date":"2026-10-01","open":23.8,"high":23.85,"low":23.79,"close":23.84,"volume":5002662,"rsi_14":33.96,"sma_20":23.91,"sma_60":24.02,"sma_120":24.09},{"date":"2026-10-02","open":23.85,"high":23.86,"low":23.81,"close":23.82,"volume":4498963,"rsi_14":32.14,"sma_20":23.9,"sma_60":24.02,"sma_120":24.09},{"date":"2026-10-05","open":23.82,"high":23.83,"low":23.81,"close":23.83,"volume":4050190,"rsi_14":34.55,"sma_20":23.89,"sma_60":24.01,"sma_120":24.08},{"date":"2026-10-06","open":23.84,"high":23.85,"low":23.83,"close":23.85,"volume":5432322,"rsi_14":44.44,"sma_20":23.88,"sma_60":24.01,"sma_120":24.08},{"date":"2026-10-07","open":23.83,"high":23.86,"low":23.83,"close":23.85,"volume":4353580},{"date":"2026-10-08","open":23.84,"high":23.87,"low":23.83,"close":23.87,"volume":4903656,"rsi_14":44.68,"sma_20":23.87,"sma_60":24.0,"sma_120":24.07},{"date":"2026-10-09","open":23.85,"high":23.86,"low":23.85,"close":23.86,"volume":3060812,"rsi_14":41.67,"sma_20":23.87,"sma_60":24.0,"sma_120":24.07},{"date":"2026-10-12","open":23.85,"high":23.86,"low":23.85,"close":23.86,"volume":2885772,"rsi_14":40.82,"sma_20":23.87,"sma_60":23.99,"sma_120":24.06},{"date":"2026-10-13","open":23.86,"high":23.87,"low":23.85,"close":23.87,"volume":3680343,"rsi_14":53.85,"sma_20":23.86,"sma_60":23.99,"sma_120":24.06},{"date":"2026-10-14","open":23.81,"high":23.87,"low":23.81,"close":23.87,"volume":5945590,"rsi_14":55.0,"sma_20":23.86,"sma_60":23.99,"sma_120":24.06},{"date":"2026-10-15","open":23.91,"high":23.92,"low":23.88,"close":23.89,"volume":5253672,"rsi_14":51.52,"sma_20":23.86,"sma_60":23.98,"sma_120":24.06},{"date":"2026-10-16","open":23.9,"high":23.92,"low":23.89,"close":23.92,"volume":4788567,"rsi_14":69.7,"sma_20":23.86,"sma_60":23.98,"sma_120":24.05},{"date":"2026-10-19","open":23.9,"high":23.91,"low":23.89,"close":23.9,"volume":4046828,"rsi_14":59.46,"sma_20":23.86,"sma_60":23.98,"sma_120":24.05},{"date":"2026-10-20","open":23.9,"high":23.92,"low":23.89,"close":23.89,"volume":3257226,"rsi_14":59.46,"sma_20":23.86,"sma_60":23.98,"sma_120":24.05},{"date":"2026-10-21","open":23.9,"high":23.91,"low":23.88,"close":23.88,"volume":9582376,"rsi_14":62.86,"sma_20":23.86,"sma_60":23.97,"sma_120":24.04},{"date":"2026-10-22","open":23.93,"high":23.97,"low":23.92,"close":23.96,"volume":4483057,"rsi_14":79.17,"sma_20":23.87,"sma_60":23.97,"sma_120":24.04},{"date":"2026-10-23","open":23.96,"high":23.96,"low":23.95,"close":23.95,"volume":0,"rsi_14":79.17,"sma_20":23.87,"sma_60":23.97,"sma_120":24.04}],"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 Short-Term U.S. Treasury ETF","phase":"above-fold","symbol_resolved":true}