{"status":"ok","report":{"price_analysis":{"current":22.46,"change_1d":0.8,"change_7d":0.8,"change_30d":0.2,"high_30d":22.55,"low_30d":21.92,"position_in_range":86.0,"support":21.983,"resistance":22.487},"summary":"Schwab U.S. Aggregate Bond ETF(SCHZ)은(는) Intermediate Core Bond를 추종하는 ETF입니다, 순자산 $10.30B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 82.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.02)가 시그널선(-0.08)을 상회합니다(골든크로스). SMA20 22, SMA60 22 — 혼조세입니다. 볼린저밴드 22~22 (현재 위치 118%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 82","rsi_14":82.35294117647044,"macd":-0.02335921143046349,"macd_signal":-0.07607894811865834,"sma_20":22.1615,"sma_60":22.499166666666664,"bb_upper":22.389822140844903,"bb_lower":21.933177859155098,"atr_14":0.13391428571428574},"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":68,"summary":"RSI 82","metrics":[{"name":"RSI (14)","value":82.4,"unit":"","percentile":82,"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 82 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 82 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.8292,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.83,"summary":"배당수익률 3.83%","metrics":[{"name":"배당수익률","value":3.83,"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":"2026-10-23T20:14:53.447078+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"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Intermediate Core Bond","issuer":"Schwab ETFs","category":"Intermediate Core Bond","expense_ratio":0.03,"aum":10299227100.0,"aum_display":"$10.30B","dividend_yield":4.1,"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":22.46,"change_pct":0.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":53.28},{"date":"2016-10-25","close":53.28},{"date":"2016-10-26","close":53.21},{"date":"2016-10-27","close":53.09},{"date":"2016-10-28","close":53.06},{"date":"2016-10-31","close":53.07},{"date":"2016-11-01","close":53.0},{"date":"2016-11-02","close":53.03},{"date":"2016-11-03","close":53.03},{"date":"2016-11-04","close":53.09},{"date":"2016-11-07","close":53.03},{"date":"2016-11-08","close":52.95},{"date":"2016-11-09","close":52.5},{"date":"2016-11-10","close":52.27},{"date":"2016-11-11","close":52.14},{"date":"2016-11-14","close":51.92},{"date":"2016-11-15","close":51.95},{"date":"2016-11-16","close":52.01},{"date":"2016-11-17","close":51.89},{"date":"2016-11-18","close":51.74},{"date":"2016-11-21","close":51.75},{"date":"2016-11-22","close":51.81},{"date":"2016-11-23","close":51.71},{"date":"2016-11-25","close":51.66},{"date":"2016-11-28","close":51.8},{"date":"2016-11-29","close":51.87},{"date":"2016-11-30","close":51.74},{"date":"2016-12-01","close":51.47},{"date":"2016-12-02","close":51.57},{"date":"2016-12-05","close":51.57},{"date":"2016-12-06","close":51.61},{"date":"2016-12-07","close":51.69},{"date":"2016-12-08","close":51.61},{"date":"2016-12-09","close":51.47},{"date":"2016-12-12","close":51.43},{"date":"2016-12-13","close":51.47},{"date":"2016-12-14","close":51.24},{"date":"2016-12-15","close":51.19},{"date":"2016-12-16","close":51.18},{"date":"2016-12-19","close":51.28},{"date":"2016-12-20","close":51.24},{"date":"2016-12-21","close":51.33},{"date":"2016-12-22","close":51.33},{"date":"2016-12-23","close":51.38},{"date":"2016-12-27","close":51.34},{"date":"2016-12-28","close":51.34},{"date":"2016-12-29","close":51.47},{"date":"2016-12-30","close":51.5},{"date":"2017-01-03","close":51.62},{"date":"2017-01-04","close":51.64},{"date":"2017-01-05","close":51.82},{"date":"2017-01-06","close":51.72},{"date":"2017-01-09","close":51.8},{"date":"2017-01-10","close":51.78},{"date":"2017-01-11","close":51.82},{"date":"2017-01-12","close":51.84},{"date":"2017-01-13","close":51.77},{"date":"2017-01-17","close":51.88},{"date":"2017-01-18","close":51.71},{"date":"2017-01-19","close":51.54},{"date":"2017-01-20","close":51.59},{"date":"2017-01-23","close":51.75},{"date":"2017-01-24","close":51.66},{"date":"2017-01-25","close":51.48},{"date":"2017-01-26","close":51.51},{"date":"2017-01-27","close":51.59},{"date":"2017-01-30","close":51.57},{"date":"2017-01-31","close":51.67},{"date":"2017-02-01","close":51.45},{"date":"2017-02-02","close":51.5},{"date":"2017-02-03","close":51.52},{"date":"2017-02-06","close":51.66},{"date":"2017-02-07","close":51.67},{"date":"2017-02-08","close":51.87},{"date":"2017-02-09","close":51.73},{"date":"2017-02-10","close":51.73},{"date":"2017-02-13","close":51.67},{"date":"2017-02-14","close":51.58},{"date":"2017-02-15","close":51.52},{"date":"2017-02-16","close":51.58},{"date":"2017-02-17","close":51.71},{"date":"2017-02-21","close":51.72},{"date":"2017-02-22","close":51.75},{"date":"2017-02-23","close":51.83},{"date":"2017-02-24","close":52.0},{"date":"2017-02-27","close":51.91},{"date":"2017-02-28","close":51.9},{"date":"2017-03-01","close":51.58},{"date":"2017-03-02","close":51.46},{"date":"2017-03-03","close":51.5},{"date":"2017-03-06","close":51.48},{"date":"2017-03-07","close":51.41},{"date":"2017-03-08","close":51.31},{"date":"2017-03-09","close":51.17},{"date":"2017-03-10","close":51.19},{"date":"2017-03-13","close":51.13},{"date":"2017-03-14","close":51.13},{"date":"2017-03-15","close":51.36},{"date":"2017-03-16","close":51.37},{"date":"2017-03-17","close":51.44},{"date":"2017-03-20","close":51.5194},{"date":"2017-03-21","close":51.64},{"date":"2017-03-22","close":51.67},{"date":"2017-03-23","close":51.7},{"date":"2017-03-24","close":51.69},{"date":"2017-03-27","close":51.79},{"date":"2017-03-28","close":51.74},{"date":"2017-03-29","close":51.79},{"date":"2017-03-30","close":51.74},{"date":"2017-03-31","close":51.79},{"date":"2017-04-03","close":51.82},{"date":"2017-04-04","close":51.81},{"date":"2017-04-05","close":51.87},{"date":"2017-04-06","close":51.82},{"date":"2017-04-07","close":51.77},{"date":"2017-04-10","close":51.81},{"date":"2017-04-11","close":51.96},{"date":"2017-04-12","close":52.07},{"date":"2017-04-13","close":52.11},{"date":"2017-04-17","close":52.12},{"date":"2017-04-18","close":52.3},{"date":"2017-04-19","close":52.21},{"date":"2017-04-20","close":52.17},{"date":"2017-04-21","close":52.16},{"date":"2017-04-24","close":52.12},{"date":"2017-04-25","close":51.96},{"date":"2017-04-26","close":52.0},{"date":"2017-04-27","close":52.03},{"date":"2017-04-28","close":52.09},{"date":"2017-05-01","close":51.93},{"date":"2017-05-02","close":51.98},{"date":"2017-05-03","close":51.95},{"date":"2017-05-04","close":51.89},{"date":"2017-05-05","close":51.89},{"date":"2017-05-08","close":51.84},{"date":"2017-05-09","close":51.8},{"date":"2017-05-10","close":51.78},{"date":"2017-05-11","close":51.79},{"date":"2017-05-12","close":51.94},{"date":"2017-05-15","close":51.96},{"date":"2017-05-16","close":52.01},{"date":"2017-05-17","close":52.23},{"date":"2017-05-18","close":52.26},{"date":"2017-05-19","close":52.25},{"date":"2017-05-22","close":52.22},{"date":"2017-05-23","close":52.13},{"date":"2017-05-24","close":52.19},{"date":"2017-05-25","close":52.17},{"date":"2017-05-26","close":52.23},{"date":"2017-05-30","close":52.32},{"date":"2017-05-31","close":52.36},{"date":"2017-06-01","close":52.26},{"date":"2017-06-02","close":52.37},{"date":"2017-06-05","close":52.32},{"date":"2017-06-06","close":52.43},{"date":"2017-06-07","close":52.37},{"date":"2017-06-08","close":52.34},{"date":"2017-06-09","close":52.32},{"date":"2017-06-12","close":52.28},{"date":"2017-06-13","close":52.29},{"date":"2017-06-14","close":52.47},{"date":"2017-06-15","close":52.43},{"date":"2017-06-16","close":52.45},{"date":"2017-06-19","close":52.39},{"date":"2017-06-20","close":52.47},{"date":"2017-06-21","close":52.5},{"date":"2017-06-22","close":52.53},{"date":"2017-06-23","close":52.53},{"date":"2017-06-26","close":52.58},{"date":"2017-06-27","close":52.43},{"date":"2017-06-28","close":52.43},{"date":"2017-06-29","close":52.31},{"date":"2017-06-30","close":52.25},{"date":"2017-07-03","close":52.08},{"date":"2017-07-05","close":52.07},{"date":"2017-07-06","close":52.02},{"date":"2017-07-07","close":51.97},{"date":"2017-07-10","close":51.97},{"date":"2017-07-11","close":52.05},{"date":"2017-07-12","close":52.18},{"date":"2017-07-13","close":52.15},{"date":"2017-07-14","close":52.18},{"date":"2017-07-17","close":52.22},{"date":"2017-07-18","close":52.34},{"date":"2017-07-19","close":52.36},{"date":"2017-07-20","close":52.38},{"date":"2017-07-21","close":52.44},{"date":"2017-07-24","close":52.43},{"date":"2017-07-25","close":52.25},{"date":"2017-07-26","close":52.31},{"date":"2017-07-27","close":52.25},{"date":"2017-07-28","close":52.32},{"date":"2017-07-31","close":52.37},{"date":"2017-08-01","close":52.36},{"date":"2017-08-02","close":52.36},{"date":"2017-08-03","close":52.45},{"date":"2017-08-04","close":52.37},{"date":"2017-08-07","close":52.38},{"date":"2017-08-08","close":52.35},{"date":"2017-08-09","close":52.38},{"date":"2017-08-10","close":52.46},{"date":"2017-08-11","close":52.51},{"date":"2017-08-14","close":52.44},{"date":"2017-08-15","close":52.36},{"date":"2017-08-16","close":52.38},{"date":"2017-08-17","close":52.52},{"date":"2017-08-18","close":52.47},{"date":"2017-08-21","close":52.54},{"date":"2017-08-22","close":52.49},{"date":"2017-08-23","close":52.58},{"date":"2017-08-24","close":52.55},{"date":"2017-08-25","close":52.59},{"date":"2017-08-28","close":52.62},{"date":"2017-08-29","close":52.69},{"date":"2017-08-30","close":52.68},{"date":"2017-08-31","close":52.73},{"date":"2017-09-01","close":52.48},{"date":"2017-09-05","close":52.69},{"date":"2017-09-06","close":52.66},{"date":"2017-09-07","close":52.79},{"date":"2017-09-08","close":52.78},{"date":"2017-09-11","close":52.61},{"date":"2017-09-12","close":52.53},{"date":"2017-09-13","close":52.48},{"date":"2017-09-14","close":52.49},{"date":"2017-09-15","close":52.49},{"date":"2017-09-18","close":52.45},{"date":"2017-09-19","close":52.43},{"date":"2017-09-20","close":52.38},{"date":"2017-09-21","close":52.34},{"date":"2017-09-22","close":52.43},{"date":"2017-09-25","close":52.53},{"date":"2017-09-26","close":52.52},{"date":"2017-09-27","close":52.38},{"date":"2017-09-28","close":52.38},{"date":"2017-09-29","close":52.36},{"date":"2017-10-02","close":52.24},{"date":"2017-10-03","close":52.25},{"date":"2017-10-04","close":52.28},{"date":"2017-10-05","close":52.24},{"date":"2017-10-06","close":52.2},{"date":"2017-10-09","close":52.23},{"date":"2017-10-10","close":52.24},{"date":"2017-10-11","close":52.26},{"date":"2017-10-12","close":52.3},{"date":"2017-10-13","close":52.4},{"date":"2017-10-16","close":52.39},{"date":"2017-10-17","close":52.37},{"date":"2017-10-18","close":52.3},{"date":"2017-10-19","close":52.33},{"date":"2017-10-20","close":52.2},{"date":"2017-10-23","close":52.23},{"date":"2017-10-24","close":52.14},{"date":"2017-10-25","close":52.06},{"date":"2017-10-26","close":52.01},{"date":"2017-10-27","close":52.11},{"date":"2017-10-30","close":52.26},{"date":"2017-10-31","close":52.26},{"date":"2017-11-01","close":52.18},{"date":"2017-11-02","close":52.23},{"date":"2017-11-03","close":52.27},{"date":"2017-11-06","close":52.28},{"date":"2017-11-07","close":52.32},{"date":"2017-11-08","close":52.28},{"date":"2017-11-09","close":52.24},{"date":"2017-11-10","close":52.04},{"date":"2017-11-13","close":52.04},{"date":"2017-11-14","close":52.1},{"date":"2017-11-15","close":52.2},{"date":"2017-11-16","close":52.16},{"date":"2017-11-17","close":52.19},{"date":"2017-11-20","close":52.17},{"date":"2017-11-21","close":52.18},{"date":"2017-11-22","close":52.29},{"date":"2017-11-24","close":52.28},{"date":"2017-11-27","close":52.29},{"date":"2017-11-28","close":52.29},{"date":"2017-11-29","close":52.18},{"date":"2017-11-30","close":52.1},{"date":"2017-12-01","close":52.11},{"date":"2017-12-04","close":52.11},{"date":"2017-12-05","close":52.16},{"date":"2017-12-06","close":52.22},{"date":"2017-12-07","close":52.18},{"date":"2017-12-08","close":52.12},{"date":"2017-12-11","close":52.08},{"date":"2017-12-12","close":52.06},{"date":"2017-12-13","close":52.15},{"date":"2017-12-14","close":52.21},{"date":"2017-12-15","close":52.2},{"date":"2017-12-18","close":52.15},{"date":"2017-12-19","close":51.99},{"date":"2017-12-20","close":51.88},{"date":"2017-12-21","close":51.89},{"date":"2017-12-22","close":51.9},{"date":"2017-12-26","close":51.95},{"date":"2017-12-27","close":51.99},{"date":"2017-12-28","close":51.99},{"date":"2017-12-29","close":52.04},{"date":"2018-01-02","close":20.0216},{"date":"2018-01-03","close":20.0178},{"date":"2018-01-04","close":20.0216},{"date":"2018-01-05","close":20.0062},{"date":"2018-01-08","close":19.9985},{"date":"2018-01-09","close":19.9523},{"date":"2018-01-10","close":19.933},{"date":"2018-01-11","close":19.9523},{"date":"2018-01-12","close":19.96},{"date":"2018-01-16","close":19.9715},{"date":"2018-01-17","close":19.9484},{"date":"2018-01-18","close":19.9022},{"date":"2018-01-19","close":19.8637},{"date":"2018-01-22","close":19.8599},{"date":"2018-01-23","close":19.883},{"date":"2018-01-24","close":19.8637},{"date":"2018-01-25","close":19.8945},{"date":"2018-01-26","close":19.8714},{"date":"2018-01-29","close":19.8329},{"date":"2018-01-30","close":19.8021},{"date":"2018-01-31","close":19.8098},{"date":"2018-02-01","close":19.7588},{"date":"2018-02-02","close":19.7125},{"date":"2018-02-05","close":19.7627},{"date":"2018-02-06","close":19.7087},{"date":"2018-02-07","close":19.7009},{"date":"2018-02-08","close":19.6778},{"date":"2018-02-09","close":19.6122},{"date":"2018-02-12","close":19.6276},{"date":"2018-02-13","close":19.6392},{"date":"2018-02-14","close":19.5852},{"date":"2018-02-15","close":19.6122},{"date":"2018-02-16","close":19.643},{"date":"2018-02-20","close":19.6199},{"date":"2018-02-21","close":19.562},{"date":"2018-02-22","close":19.5659},{"date":"2018-02-23","close":19.6083},{"date":"2018-02-26","close":19.6353},{"date":"2018-02-27","close":19.6083},{"date":"2018-02-28","close":19.616},{"date":"2018-03-01","close":19.6509},{"date":"2018-03-02","close":19.6276},{"date":"2018-03-05","close":19.6083},{"date":"2018-03-06","close":19.6083},{"date":"2018-03-07","close":19.6006},{"date":"2018-03-08","close":19.6315},{"date":"2018-03-09","close":19.6122},{"date":"2018-03-12","close":19.6238},{"date":"2018-03-13","close":19.6509},{"date":"2018-03-14","close":19.6663},{"date":"2018-03-15","close":19.6586},{"date":"2018-03-16","close":19.6509},{"date":"2018-03-19","close":19.6393},{"date":"2018-03-20","close":19.616},{"date":"2018-03-21","close":19.6199},{"date":"2018-03-22","close":19.6315},{"date":"2018-03-23","close":19.6431},{"date":"2018-03-26","close":19.6393},{"date":"2018-03-27","close":19.6857},{"date":"2018-03-28","close":19.705},{"date":"2018-03-29","close":19.7359},{"date":"2018-04-02","close":19.7658},{"date":"2018-04-03","close":19.7309},{"date":"2018-04-04","close":19.7193},{"date":"2018-04-05","close":19.696},{"date":"2018-04-06","close":19.7193},{"date":"2018-04-09","close":19.7658},{"date":"2018-04-10","close":19.7425},{"date":"2018-04-11","close":19.7503},{"date":"2018-04-12","close":19.7193},{"date":"2018-04-13","close":19.7038},{"date":"2018-04-16","close":19.7154},{"date":"2018-04-17","close":19.727},{"date":"2018-04-18","close":19.6921},{"date":"2018-04-19","close":19.6301},{"date":"2018-04-20","close":19.5836},{"date":"2018-04-23","close":19.5603},{"date":"2018-04-24","close":19.5448},{"date":"2018-04-25","close":19.5138},{"date":"2018-04-26","close":19.5448},{"date":"2018-04-27","close":19.5642},{"date":"2018-04-30","close":19.5952},{"date":"2018-05-01","close":19.5727},{"date":"2018-05-02","close":19.5571},{"date":"2018-05-03","close":19.5804},{"date":"2018-05-04","close":19.5921},{"date":"2018-05-07","close":19.5882},{"date":"2018-05-08","close":19.5727},{"date":"2018-05-09","close":19.5532},{"date":"2018-05-10","close":19.5727},{"date":"2018-05-11","close":19.5921},{"date":"2018-05-14","close":19.5804},{"date":"2018-05-15","close":19.5105},{"date":"2018-05-16","close":19.4833},{"date":"2018-05-17","close":19.46},{"date":"2018-05-18","close":19.4911},{"date":"2018-05-21","close":19.5105},{"date":"2018-05-22","close":19.5066},{"date":"2018-05-23","close":19.5455},{"date":"2018-05-24","close":19.5921},{"date":"2018-05-25","close":19.6271},{"date":"2018-05-29","close":19.7475},{"date":"2018-05-30","close":19.732},{"date":"2018-05-31","close":19.7009},{"date":"2018-06-01","close":19.699},{"date":"2018-06-04","close":19.6483},{"date":"2018-06-05","close":19.6561},{"date":"2018-06-06","close":19.6172},{"date":"2018-06-07","close":19.6366},{"date":"2018-06-08","close":19.6444},{"date":"2018-06-11","close":19.6249},{"date":"2018-06-12","close":19.6249},{"date":"2018-06-13","close":19.6094},{"date":"2018-06-14","close":19.6327},{"date":"2018-06-15","close":19.6444},{"date":"2018-06-18","close":19.6561},{"date":"2018-06-19","close":19.6795},{"date":"2018-06-20","close":19.6483},{"date":"2018-06-21","close":19.6483},{"date":"2018-06-22","close":19.6639},{"date":"2018-06-25","close":19.6717},{"date":"2018-06-26","close":19.6873},{"date":"2018-06-27","close":19.7145},{"date":"2018-06-28","close":19.7223},{"date":"2018-06-29","close":19.7223},{"date":"2018-07-02","close":19.7192},{"date":"2018-07-03","close":19.7309},{"date":"2018-07-05","close":19.7543},{"date":"2018-07-06","close":19.7739},{"date":"2018-07-09","close":19.7661},{"date":"2018-07-10","close":19.7543},{"date":"2018-07-11","close":19.7699},{"date":"2018-07-12","close":19.7778},{"date":"2018-07-13","close":19.7973},{"date":"2018-07-16","close":19.7778},{"date":"2018-07-17","close":19.7739},{"date":"2018-07-18","close":19.7699},{"date":"2018-07-19","close":19.7895},{"date":"2018-07-20","close":19.7661},{"date":"2018-07-23","close":19.6997},{"date":"2018-07-24","close":19.6997},{"date":"2018-07-25","close":19.7075},{"date":"2018-07-26","close":19.7036},{"date":"2018-07-27","close":19.7036},{"date":"2018-07-30","close":19.6958},{"date":"2018-07-31","close":19.7075},{"date":"2018-08-01","close":19.6969},{"date":"2018-08-02","close":19.7047},{"date":"2018-08-03","close":19.7321},{"date":"2018-08-06","close":19.7556},{"date":"2018-08-07","close":19.736},{"date":"2018-08-08","close":19.736},{"date":"2018-08-09","close":19.7634},{"date":"2018-08-10","close":19.7947},{"date":"2018-08-13","close":19.8143},{"date":"2018-08-14","close":19.7987},{"date":"2018-08-15","close":19.8182},{"date":"2018-08-16","close":19.8221},{"date":"2018-08-17","close":19.826},{"date":"2018-08-20","close":19.8613},{"date":"2018-08-21","close":19.8573},{"date":"2018-08-22","close":19.8769},{"date":"2018-08-23","close":19.8691},{"date":"2018-08-24","close":19.8886},{"date":"2018-08-27","close":19.8652},{"date":"2018-08-28","close":19.8417},{"date":"2018-08-29","close":19.83},{"date":"2018-08-30","close":19.83},{"date":"2018-08-31","close":19.8417},{"date":"2018-09-04","close":19.8189},{"date":"2018-09-05","close":19.8072},{"date":"2018-09-06","close":19.8111},{"date":"2018-09-07","close":19.7758},{"date":"2018-09-10","close":19.7797},{"date":"2018-09-11","close":19.7562},{"date":"2018-09-12","close":19.7562},{"date":"2018-09-13","close":19.7758},{"date":"2018-09-14","close":19.7523},{"date":"2018-09-17","close":19.7483},{"date":"2018-09-18","close":19.7013},{"date":"2018-09-19","close":19.6738},{"date":"2018-09-20","close":19.662},{"date":"2018-09-21","close":19.6934},{"date":"2018-09-24","close":19.6856},{"date":"2018-09-25","close":19.6816},{"date":"2018-09-26","close":19.7091},{"date":"2018-09-27","close":19.7052},{"date":"2018-09-28","close":19.713},{"date":"2018-10-01","close":19.7044},{"date":"2018-10-02","close":19.7398},{"date":"2018-10-03","close":19.6493},{"date":"2018-10-04","close":19.5904},{"date":"2018-10-05","close":19.551},{"date":"2018-10-08","close":19.5392},{"date":"2018-10-09","close":19.5589},{"date":"2018-10-10","close":19.551},{"date":"2018-10-11","close":19.5904},{"date":"2018-10-12","close":19.6061},{"date":"2018-10-15","close":19.5943},{"date":"2018-10-16","close":19.6022},{"date":"2018-10-17","close":19.5746},{"date":"2018-10-18","close":19.5668},{"date":"2018-10-19","close":19.551},{"date":"2018-10-22","close":19.5471},{"date":"2018-10-23","close":19.555},{"date":"2018-10-24","close":19.61},{"date":"2018-10-25","close":19.6022},{"date":"2018-10-26","close":19.6336},{"date":"2018-10-29","close":19.6218},{"date":"2018-10-30","close":19.5864},{"date":"2018-10-31","close":19.5707},{"date":"2018-11-01","close":19.5675},{"date":"2018-11-02","close":19.5163},{"date":"2018-11-05","close":19.5124},{"date":"2018-11-06","close":19.5242},{"date":"2018-11-07","close":19.5478},{"date":"2018-11-08","close":19.5321},{"date":"2018-11-09","close":19.5754},{"date":"2018-11-12","close":19.5833},{"date":"2018-11-13","close":19.5912},{"date":"2018-11-14","close":19.6109},{"date":"2018-11-15","close":19.6109},{"date":"2018-11-16","close":19.6424},{"date":"2018-11-19","close":19.6582},{"date":"2018-11-20","close":19.6424},{"date":"2018-11-21","close":19.6346},{"date":"2018-11-23","close":19.6267},{"date":"2018-11-26","close":19.6306},{"date":"2018-11-27","close":19.6385},{"date":"2018-11-28","close":19.6582},{"date":"2018-11-29","close":19.6661},{"date":"2018-11-30","close":19.67},{"date":"2018-12-03","close":19.7008},{"date":"2018-12-04","close":19.7601},{"date":"2018-12-06","close":19.7838},{"date":"2018-12-07","close":19.8154},{"date":"2018-12-10","close":19.8589},{"date":"2018-12-11","close":19.8312},{"date":"2018-12-12","close":19.8273},{"date":"2018-12-13","close":19.847},{"date":"2018-12-14","close":19.8352},{"date":"2018-12-17","close":19.8786},{"date":"2018-12-18","close":19.9419},{"date":"2018-12-19","close":19.9633},{"date":"2018-12-20","close":19.9474},{"date":"2018-12-21","close":19.9553},{"date":"2018-12-24","close":19.9553},{"date":"2018-12-26","close":19.9157},{"date":"2018-12-27","close":19.9355},{"date":"2018-12-28","close":19.991},{"date":"2018-12-31","close":20.0345},{"date":"2019-01-02","close":20.0821},{"date":"2019-01-03","close":20.1612},{"date":"2019-01-04","close":20.086},{"date":"2019-01-07","close":20.0702},{"date":"2019-01-08","close":20.0702},{"date":"2019-01-09","close":20.0662},{"date":"2019-01-10","close":20.0464},{"date":"2019-01-11","close":20.0781},{"date":"2019-01-14","close":20.0702},{"date":"2019-01-15","close":20.0623},{"date":"2019-01-16","close":20.0741},{"date":"2019-01-17","close":20.0583},{"date":"2019-01-18","close":20.0543},{"date":"2019-01-22","close":20.0702},{"date":"2019-01-23","close":20.086},{"date":"2019-01-24","close":20.1177},{"date":"2019-01-25","close":20.1058},{"date":"2019-01-28","close":20.0939},{"date":"2019-01-29","close":20.1375},{"date":"2019-01-30","close":20.1811},{"date":"2019-01-31","close":20.2603},{"date":"2019-02-01","close":20.2043},{"date":"2019-02-04","close":20.1646},{"date":"2019-02-05","close":20.2162},{"date":"2019-02-06","close":20.2281},{"date":"2019-02-07","close":20.244},{"date":"2019-02-08","close":20.2757},{"date":"2019-02-11","close":20.2519},{"date":"2019-02-12","close":20.24},{"date":"2019-02-13","close":20.2122},{"date":"2019-02-14","close":20.2638},{"date":"2019-02-15","close":20.2638},{"date":"2019-02-19","close":20.2877},{"date":"2019-02-20","close":20.2757},{"date":"2019-02-21","close":20.248},{"date":"2019-02-22","close":20.2837},{"date":"2019-02-25","close":20.2757},{"date":"2019-02-26","close":20.3115},{"date":"2019-02-27","close":20.2599},{"date":"2019-02-28","close":20.24},{"date":"2019-03-01","close":20.1935},{"date":"2019-03-04","close":20.2293},{"date":"2019-03-05","close":20.2293},{"date":"2019-03-06","close":20.2691},{"date":"2019-03-07","close":20.3128},{"date":"2019-03-08","close":20.3407},{"date":"2019-03-11","close":20.3487},{"date":"2019-03-12","close":20.3885},{"date":"2019-03-13","close":20.3725},{"date":"2019-03-14","close":20.3487},{"date":"2019-03-15","close":20.3765},{"date":"2019-03-18","close":20.3805},{"date":"2019-03-19","close":20.3765},{"date":"2019-03-20","close":20.4561},{"date":"2019-03-21","close":20.4601},{"date":"2019-03-22","close":20.5636},{"date":"2019-03-25","close":20.5914},{"date":"2019-03-26","close":20.6193},{"date":"2019-03-27","close":20.6511},{"date":"2019-03-28","close":20.6551},{"date":"2019-03-29","close":20.6472},{"date":"2019-04-01","close":20.5622},{"date":"2019-04-02","close":20.5702},{"date":"2019-04-03","close":20.5342},{"date":"2019-04-04","close":20.5502},{"date":"2019-04-05","close":20.5662},{"date":"2019-04-08","close":20.5622},{"date":"2019-04-09","close":20.5781},{"date":"2019-04-10","close":20.614},{"date":"2019-04-11","close":20.5941},{"date":"2019-04-12","close":20.5542},{"date":"2019-04-15","close":20.5582},{"date":"2019-04-16","close":20.5263},{"date":"2019-04-17","close":20.5223},{"date":"2019-04-18","close":20.5342},{"date":"2019-04-22","close":20.5223},{"date":"2019-04-23","close":20.5462},{"date":"2019-04-24","close":20.5901},{"date":"2019-04-25","close":20.5901},{"date":"2019-04-26","close":20.634},{"date":"2019-04-29","close":20.6021},{"date":"2019-04-30","close":20.634},{"date":"2019-05-01","close":20.632},{"date":"2019-05-02","close":20.592},{"date":"2019-05-03","close":20.616},{"date":"2019-05-06","close":20.636},{"date":"2019-05-07","close":20.68},{"date":"2019-05-08","close":20.656},{"date":"2019-05-09","close":20.664},{"date":"2019-05-10","close":20.672},{"date":"2019-05-13","close":20.712},{"date":"2019-05-14","close":20.708},{"date":"2019-05-15","close":20.76},{"date":"2019-05-16","close":20.736},{"date":"2019-05-17","close":20.74},{"date":"2019-05-20","close":20.724},{"date":"2019-05-21","close":20.708},{"date":"2019-05-22","close":20.728},{"date":"2019-05-23","close":20.8119},{"date":"2019-05-24","close":20.8119},{"date":"2019-05-28","close":20.8399},{"date":"2019-05-29","close":20.8399},{"date":"2019-05-30","close":20.9079},{"date":"2019-05-31","close":20.9559},{"date":"2019-06-03","close":21.0622},{"date":"2019-06-04","close":21.0301},{"date":"2019-06-05","close":21.0221},{"date":"2019-06-06","close":21.0221},{"date":"2019-06-07","close":21.0742},{"date":"2019-06-10","close":21.0221},{"date":"2019-06-11","close":21.0261},{"date":"2019-06-12","close":21.0421},{"date":"2019-06-13","close":21.0782},{"date":"2019-06-14","close":21.0862},{"date":"2019-06-17","close":21.0782},{"date":"2019-06-18","close":21.1303},{"date":"2019-06-19","close":21.1945},{"date":"2019-06-20","close":21.2306},{"date":"2019-06-21","close":21.1785},{"date":"2019-06-24","close":21.2185},{"date":"2019-06-25","close":21.2386},{"date":"2019-06-26","close":21.1825},{"date":"2019-06-27","close":21.2426},{"date":"2019-06-28","close":21.2506},{"date":"2019-07-01","close":21.249},{"date":"2019-07-02","close":21.2892},{"date":"2019-07-03","close":21.3254},{"date":"2019-07-05","close":21.237},{"date":"2019-07-08","close":21.237},{"date":"2019-07-09","close":21.2209},{"date":"2019-07-10","close":21.245},{"date":"2019-07-11","close":21.1767},{"date":"2019-07-12","close":21.1887},{"date":"2019-07-15","close":21.2169},{"date":"2019-07-16","close":21.1928},{"date":"2019-07-17","close":21.249},{"date":"2019-07-18","close":21.2812},{"date":"2019-07-19","close":21.2611},{"date":"2019-07-22","close":21.2691},{"date":"2019-07-23","close":21.2691},{"date":"2019-07-24","close":21.2852},{"date":"2019-07-25","close":21.249},{"date":"2019-07-26","close":21.2691},{"date":"2019-07-29","close":21.2771},{"date":"2019-07-30","close":21.2932},{"date":"2019-07-31","close":21.2932},{"date":"2019-08-01","close":21.4281},{"date":"2019-08-02","close":21.4725},{"date":"2019-08-05","close":21.549},{"date":"2019-08-06","close":21.6094},{"date":"2019-08-07","close":21.5973},{"date":"2019-08-08","close":21.6054},{"date":"2019-08-09","close":21.5732},{"date":"2019-08-12","close":21.6779},{"date":"2019-08-13","close":21.6255},{"date":"2019-08-14","close":21.7101},{"date":"2019-08-15","close":21.8068},{"date":"2019-08-16","close":21.7786},{"date":"2019-08-19","close":21.7222},{"date":"2019-08-20","close":21.7786},{"date":"2019-08-21","close":21.7463},{"date":"2019-08-22","close":21.7302},{"date":"2019-08-23","close":21.8269},{"date":"2019-08-26","close":21.7907},{"date":"2019-08-27","close":21.8672},{"date":"2019-08-28","close":21.8793},{"date":"2019-08-29","close":21.8591},{"date":"2019-08-30","close":21.8632},{"date":"2019-09-03","close":21.8761},{"date":"2019-09-04","close":21.9245},{"date":"2019-09-05","close":21.8115},{"date":"2019-09-06","close":21.8357},{"date":"2019-09-09","close":21.7469},{"date":"2019-09-10","close":21.6378},{"date":"2019-09-11","close":21.6298},{"date":"2019-09-12","close":21.5854},{"date":"2019-09-13","close":21.4602},{"date":"2019-09-16","close":21.5248},{"date":"2019-09-17","close":21.5692},{"date":"2019-09-18","close":21.5813},{"date":"2019-09-19","close":21.5934},{"date":"2019-09-20","close":21.6782},{"date":"2019-09-23","close":21.7025},{"date":"2019-09-24","close":21.7469},{"date":"2019-09-25","close":21.6782},{"date":"2019-09-26","close":21.6863},{"date":"2019-09-27","close":21.7146},{"date":"2019-09-30","close":21.7428},{"date":"2019-10-01","close":21.7813},{"date":"2019-10-02","close":21.8136},{"date":"2019-10-03","close":21.8784},{"date":"2019-10-04","close":21.9067},{"date":"2019-10-07","close":21.8622},{"date":"2019-10-08","close":21.8581},{"date":"2019-10-09","close":21.8339},{"date":"2019-10-10","close":21.761},{"date":"2019-10-11","close":21.6923},{"date":"2019-10-14","close":21.7246},{"date":"2019-10-15","close":21.6801},{"date":"2019-10-16","close":21.6923},{"date":"2019-10-17","close":21.7004},{"date":"2019-10-18","close":21.7084},{"date":"2019-10-21","close":21.6558},{"date":"2019-10-22","close":21.6882},{"date":"2019-10-23","close":21.6923},{"date":"2019-10-24","close":21.7084},{"date":"2019-10-25","close":21.6761},{"date":"2019-10-28","close":21.6316},{"date":"2019-10-29","close":21.6396},{"date":"2019-10-30","close":21.6963},{"date":"2019-10-31","close":21.7894},{"date":"2019-11-01","close":21.7784},{"date":"2019-11-04","close":21.7297},{"date":"2019-11-05","close":21.6608},{"date":"2019-11-06","close":21.7014},{"date":"2019-11-07","close":21.604},{"date":"2019-11-08","close":21.5797},{"date":"2019-11-11","close":21.5878},{"date":"2019-11-12","close":21.6081},{"date":"2019-11-13","close":21.6365},{"date":"2019-11-14","close":21.6973},{"date":"2019-11-15","close":21.6811},{"date":"2019-11-18","close":21.7135},{"date":"2019-11-19","close":21.7379},{"date":"2019-11-20","close":21.7865},{"date":"2019-11-21","close":21.7541},{"date":"2019-11-22","close":21.7581},{"date":"2019-11-25","close":21.7784},{"date":"2019-11-26","close":21.819},{"date":"2019-11-27","close":21.7987},{"date":"2019-11-29","close":21.7703},{"date":"2019-12-02","close":21.7236},{"date":"2019-12-03","close":21.8577},{"date":"2019-12-04","close":21.8089},{"date":"2019-12-05","close":21.7886},{"date":"2019-12-06","close":21.7561},{"date":"2019-12-09","close":21.7642},{"date":"2019-12-10","close":21.752},{"date":"2019-12-11","close":21.8171},{"date":"2019-12-12","close":21.7236},{"date":"2019-12-13","close":21.8049},{"date":"2019-12-16","close":21.7601},{"date":"2019-12-17","close":21.7601},{"date":"2019-12-18","close":21.7073},{"date":"2019-12-19","close":21.7383},{"date":"2019-12-20","close":21.7464},{"date":"2019-12-23","close":21.7301},{"date":"2019-12-24","close":21.7505},{"date":"2019-12-26","close":21.7708},{"date":"2019-12-27","close":21.8075},{"date":"2019-12-30","close":21.8034},{"date":"2019-12-31","close":21.7668},{"date":"2020-01-02","close":21.8116},{"date":"2020-01-03","close":21.8931},{"date":"2020-01-06","close":21.8646},{"date":"2020-01-07","close":21.8442},{"date":"2020-01-08","close":21.8197},{"date":"2020-01-09","close":21.8279},{"date":"2020-01-10","close":21.8727},{"date":"2020-01-13","close":21.8605},{"date":"2020-01-14","close":21.889},{"date":"2020-01-15","close":21.9175},{"date":"2020-01-16","close":21.9175},{"date":"2020-01-17","close":21.8931},{"date":"2020-01-21","close":21.9542},{"date":"2020-01-22","close":21.9664},{"date":"2020-01-23","close":21.9908},{"date":"2020-01-24","close":22.0316},{"date":"2020-01-27","close":22.0845},{"date":"2020-01-28","close":22.0805},{"date":"2020-01-29","close":22.1293},{"date":"2020-01-30","close":22.1456},{"date":"2020-01-31","close":22.2027},{"date":"2020-02-03","close":22.1957},{"date":"2020-02-04","close":22.1386},{"date":"2020-02-05","close":22.0936},{"date":"2020-02-06","close":22.1059},{"date":"2020-02-07","close":22.1753},{"date":"2020-02-10","close":22.1957},{"date":"2020-02-11","close":22.1672},{"date":"2020-02-12","close":22.1427},{"date":"2020-02-13","close":22.159},{"date":"2020-02-14","close":22.1631},{"date":"2020-02-18","close":22.2121},{"date":"2020-02-19","close":22.208},{"date":"2020-02-20","close":22.2488},{"date":"2020-02-21","close":22.2978},{"date":"2020-02-24","close":22.3673},{"date":"2020-02-25","close":22.3999},{"date":"2020-02-26","close":22.3795},{"date":"2020-02-27","close":22.3959},{"date":"2020-02-28","close":22.5388},{"date":"2020-03-02","close":22.5531},{"date":"2020-03-03","close":22.7045},{"date":"2020-03-04","close":22.7004},{"date":"2020-03-05","close":22.7659},{"date":"2020-03-06","close":22.9542},{"date":"2020-03-09","close":22.946},{"date":"2020-03-10","close":22.6104},{"date":"2020-03-11","close":22.1725},{"date":"2020-03-12","close":21.0267},{"date":"2020-03-13","close":21.2845},{"date":"2020-03-16","close":21.5996},{"date":"2020-03-17","close":21.3827},{"date":"2020-03-18","close":20.5969},{"date":"2020-03-19","close":20.8098},{"date":"2020-03-20","close":21.3622},{"date":"2020-03-23","close":21.6282},{"date":"2020-03-24","close":21.6773},{"date":"2020-03-25","close":21.9106},{"date":"2020-03-26","close":22.0907},{"date":"2020-03-27","close":22.4017},{"date":"2020-03-30","close":22.373},{"date":"2020-03-31","close":22.2094},{"date":"2020-04-01","close":22.3041},{"date":"2020-04-02","close":22.2918},{"date":"2020-04-03","close":22.3656},{"date":"2020-04-06","close":22.4435},{"date":"2020-04-07","close":22.4148},{"date":"2020-04-08","close":22.5051},{"date":"2020-04-09","close":22.7922},{"date":"2020-04-13","close":22.7635},{"date":"2020-04-14","close":22.706},{"date":"2020-04-15","close":22.8209},{"date":"2020-04-16","close":22.8537},{"date":"2020-04-17","close":22.8373},{"date":"2020-04-20","close":22.7922},{"date":"2020-04-21","close":22.8701},{"date":"2020-04-22","close":22.8086},{"date":"2020-04-23","close":22.8865},{"date":"2020-04-24","close":22.8578},{"date":"2020-04-27","close":22.8127},{"date":"2020-04-28","close":22.8988},{"date":"2020-04-29","close":22.9029},{"date":"2020-04-30","close":22.8783},{"date":"2020-05-01","close":22.8446},{"date":"2020-05-04","close":22.8775},{"date":"2020-05-05","close":22.8528},{"date":"2020-05-06","close":22.7542},{"date":"2020-05-07","close":22.7953},{"date":"2020-05-08","close":22.7624},{"date":"2020-05-11","close":22.6925},{"date":"2020-05-12","close":22.7501},{"date":"2020-05-13","close":22.7871},{"date":"2020-05-14","close":22.8405},{"date":"2020-05-15","close":22.8693},{"date":"2020-05-18","close":22.8405},{"date":"2020-05-19","close":22.8693},{"date":"2020-05-20","close":22.9145},{"date":"2020-05-21","close":22.9391},{"date":"2020-05-22","close":22.9638},{"date":"2020-05-26","close":22.9021},{"date":"2020-05-27","close":22.9474},{"date":"2020-05-28","close":22.9227},{"date":"2020-05-29","close":23.0131},{"date":"2020-06-01","close":23.0016},{"date":"2020-06-02","close":23.0139},{"date":"2020-06-03","close":22.9563},{"date":"2020-06-04","close":22.8822},{"date":"2020-06-05","close":22.8945},{"date":"2020-06-08","close":22.9398},{"date":"2020-06-09","close":22.9769},{"date":"2020-06-10","close":23.0634},{"date":"2020-06-11","close":23.0304},{"date":"2020-06-12","close":23.0387},{"date":"2020-06-15","close":23.121},{"date":"2020-06-16","close":23.0469},{"date":"2020-06-17","close":23.0345},{"date":"2020-06-18","close":23.0798},{"date":"2020-06-19","close":23.084},{"date":"2020-06-22","close":23.0716},{"date":"2020-06-23","close":23.0592},{"date":"2020-06-24","close":23.0716},{"date":"2020-06-25","close":23.0963},{"date":"2020-06-26","close":23.1334},{"date":"2020-06-29","close":23.1128},{"date":"2020-06-30","close":23.1622},{"date":"2020-07-01","close":23.1383},{"date":"2020-07-02","close":23.1754},{"date":"2020-07-06","close":23.1795},{"date":"2020-07-07","close":23.2291},{"date":"2020-07-08","close":23.2084},{"date":"2020-07-09","close":23.2786},{"date":"2020-07-10","close":23.2456},{"date":"2020-07-13","close":23.2332},{"date":"2020-07-14","close":23.2868},{"date":"2020-07-15","close":23.2745},{"date":"2020-07-16","close":23.3116},{"date":"2020-07-17","close":23.324},{"date":"2020-07-20","close":23.3487},{"date":"2020-07-21","close":23.3694},{"date":"2020-07-22","close":23.39},{"date":"2020-07-23","close":23.4106},{"date":"2020-07-24","close":23.4189},{"date":"2020-07-27","close":23.3652},{"date":"2020-07-28","close":23.4148},{"date":"2020-07-29","close":23.4478},{"date":"2020-07-30","close":23.4643},{"date":"2020-07-31","close":23.4808},{"date":"2020-08-03","close":23.4845},{"date":"2020-08-04","close":23.5383},{"date":"2020-08-05","close":23.501},{"date":"2020-08-06","close":23.5217},{"date":"2020-08-07","close":23.5052},{"date":"2020-08-10","close":23.4762},{"date":"2020-08-11","close":23.3977},{"date":"2020-08-12","close":23.3522},{"date":"2020-08-13","close":23.2571},{"date":"2020-08-14","close":23.2405},{"date":"2020-08-17","close":23.2571},{"date":"2020-08-18","close":23.3108},{"date":"2020-08-19","close":23.2819},{"date":"2020-08-20","close":23.3274},{"date":"2020-08-21","close":23.3274},{"date":"2020-08-24","close":23.3315},{"date":"2020-08-25","close":23.2695},{"date":"2020-08-26","close":23.2736},{"date":"2020-08-27","close":23.1909},{"date":"2020-08-28","close":23.1992},{"date":"2020-08-31","close":23.2777},{"date":"2020-09-01","close":23.3204},{"date":"2020-09-02","close":23.3867},{"date":"2020-09-03","close":23.3908},{"date":"2020-09-04","close":23.2748},{"date":"2020-09-08","close":23.308},{"date":"2020-09-09","close":23.279},{"date":"2020-09-10","close":23.2831},{"date":"2020-09-11","close":23.2997},{"date":"2020-09-14","close":23.3163},{"date":"2020-09-15","close":23.3204},{"date":"2020-09-16","close":23.3038},{"date":"2020-09-17","close":23.3204},{"date":"2020-09-18","close":23.2914},{"date":"2020-09-21","close":23.2956},{"date":"2020-09-22","close":23.2997},{"date":"2020-09-23","close":23.2334},{"date":"2020-09-24","close":23.2583},{"date":"2020-09-25","close":23.2583},{"date":"2020-09-28","close":23.2666},{"date":"2020-09-29","close":23.2873},{"date":"2020-09-30","close":23.2334},{"date":"2020-10-01","close":23.2699},{"date":"2020-10-02","close":23.2492},{"date":"2020-10-05","close":23.1703},{"date":"2020-10-06","close":23.1828},{"date":"2020-10-07","close":23.1662},{"date":"2020-10-08","close":23.2077},{"date":"2020-10-09","close":23.1911},{"date":"2020-10-12","close":23.245},{"date":"2020-10-13","close":23.2658},{"date":"2020-10-14","close":23.2616},{"date":"2020-10-15","close":23.2658},{"date":"2020-10-16","close":23.2492},{"date":"2020-10-19","close":23.2118},{"date":"2020-10-20","close":23.1869},{"date":"2020-10-21","close":23.162},{"date":"2020-10-22","close":23.1205},{"date":"2020-10-23","close":23.1496},{"date":"2020-10-26","close":23.1828},{"date":"2020-10-27","close":23.2409},{"date":"2020-10-28","close":23.2035},{"date":"2020-10-29","close":23.1703},{"date":"2020-10-30","close":23.0914},{"date":"2020-11-02","close":23.1505},{"date":"2020-11-03","close":23.1464},{"date":"2020-11-04","close":23.3002},{"date":"2020-11-05","close":23.3127},{"date":"2020-11-06","close":23.2753},{"date":"2020-11-09","close":23.138},{"date":"2020-11-10","close":23.1089},{"date":"2020-11-11","close":23.1422},{"date":"2020-11-12","close":23.2087},{"date":"2020-11-13","close":23.2295},{"date":"2020-11-16","close":23.2337},{"date":"2020-11-17","close":23.2711},{"date":"2020-11-18","close":23.2794},{"date":"2020-11-19","close":23.3335},{"date":"2020-11-20","close":23.3585},{"date":"2020-11-23","close":23.3543},{"date":"2020-11-24","close":23.321},{"date":"2020-11-25","close":23.3169},{"date":"2020-11-27","close":23.3585},{"date":"2020-11-30","close":23.3876},{"date":"2020-12-01","close":23.3093},{"date":"2020-12-02","close":23.2801},{"date":"2020-12-03","close":23.3218},{"date":"2020-12-04","close":23.2634},{"date":"2020-12-07","close":23.3051},{"date":"2020-12-08","close":23.3009},{"date":"2020-12-09","close":23.2676},{"date":"2020-12-10","close":23.3218},{"date":"2020-12-11","close":23.3468},{"date":"2020-12-14","close":23.3426},{"date":"2020-12-15","close":23.3426},{"date":"2020-12-16","close":23.3426},{"date":"2020-12-17","close":23.3367},{"date":"2020-12-18","close":23.3409},{"date":"2020-12-21","close":23.3367},{"date":"2020-12-22","close":23.3535},{"date":"2020-12-23","close":23.3326},{"date":"2020-12-24","close":23.3576},{"date":"2020-12-28","close":23.366},{"date":"2020-12-29","close":23.3701},{"date":"2020-12-30","close":23.3827},{"date":"2020-12-31","close":23.391},{"date":"2021-01-04","close":23.366},{"date":"2021-01-05","close":23.3451},{"date":"2021-01-06","close":23.2407},{"date":"2021-01-07","close":23.2115},{"date":"2021-01-08","close":23.1865},{"date":"2021-01-11","close":23.128},{"date":"2021-01-12","close":23.1489},{"date":"2021-01-13","close":23.2282},{"date":"2021-01-14","close":23.1865},{"date":"2021-01-15","close":23.2115},{"date":"2021-01-19","close":23.2407},{"date":"2021-01-20","close":23.2449},{"date":"2021-01-21","close":23.2157},{"date":"2021-01-22","close":23.2199},{"date":"2021-01-25","close":23.27},{"date":"2021-01-26","close":23.2741},{"date":"2021-01-27","close":23.2658},{"date":"2021-01-28","close":23.2407},{"date":"2021-01-29","close":23.2324},{"date":"2021-02-01","close":23.2474},{"date":"2021-02-02","close":23.2223},{"date":"2021-02-03","close":23.1931},{"date":"2021-02-04","close":23.1931},{"date":"2021-02-05","close":23.1554},{"date":"2021-02-08","close":23.168},{"date":"2021-02-09","close":23.1722},{"date":"2021-02-10","close":23.1972},{"date":"2021-02-11","close":23.168},{"date":"2021-02-12","close":23.1094},{"date":"2021-02-16","close":23.0007},{"date":"2021-02-17","close":23.0508},{"date":"2021-02-18","close":23.0383},{"date":"2021-02-19","close":22.963},{"date":"2021-02-22","close":22.9003},{"date":"2021-02-23","close":22.9003},{"date":"2021-02-24","close":22.8877},{"date":"2021-02-25","close":22.6911},{"date":"2021-02-26","close":22.8752},{"date":"2021-03-01","close":22.8584},{"date":"2021-03-02","close":22.8794},{"date":"2021-03-03","close":22.7914},{"date":"2021-03-04","close":22.7201},{"date":"2021-03-05","close":22.7118},{"date":"2021-03-08","close":22.6028},{"date":"2021-03-09","close":22.6908},{"date":"2021-03-10","close":22.7285},{"date":"2021-03-11","close":22.7201},{"date":"2021-03-12","close":22.5986},{"date":"2021-03-15","close":22.6112},{"date":"2021-03-16","close":22.6154},{"date":"2021-03-17","close":22.6028},{"date":"2021-03-18","close":22.5232},{"date":"2021-03-19","close":22.54},{"date":"2021-03-22","close":22.5944},{"date":"2021-03-23","close":22.6573},{"date":"2021-03-24","close":22.6782},{"date":"2021-03-25","close":22.6489},{"date":"2021-03-26","close":22.6321},{"date":"2021-03-29","close":22.586},{"date":"2021-03-30","close":22.6112},{"date":"2021-03-31","close":22.607},{"date":"2021-04-01","close":22.6746},{"date":"2021-04-05","close":22.6452},{"date":"2021-04-06","close":22.7292},{"date":"2021-04-07","close":22.704},{"date":"2021-04-08","close":22.7334},{"date":"2021-04-09","close":22.7124},{"date":"2021-04-12","close":22.704},{"date":"2021-04-13","close":22.7711},{"date":"2021-04-14","close":22.7544},{"date":"2021-04-15","close":22.8383},{"date":"2021-04-16","close":22.7837},{"date":"2021-04-19","close":22.7628},{"date":"2021-04-20","close":22.7963},{"date":"2021-04-21","close":22.8215},{"date":"2021-04-22","close":22.8299},{"date":"2021-04-23","close":22.8257},{"date":"2021-04-26","close":22.8089},{"date":"2021-04-27","close":22.746},{"date":"2021-04-28","close":22.7628},{"date":"2021-04-29","close":22.746},{"date":"2021-04-30","close":22.7837},{"date":"2021-05-03","close":22.7938},{"date":"2021-05-04","close":22.8191},{"date":"2021-05-05","close":22.8401},{"date":"2021-05-06","close":22.8485},{"date":"2021-05-07","close":22.8443},{"date":"2021-05-10","close":22.7896},{"date":"2021-05-11","close":22.7476},{"date":"2021-05-12","close":22.6719},{"date":"2021-05-13","close":22.7055},{"date":"2021-05-14","close":22.756},{"date":"2021-05-17","close":22.7392},{"date":"2021-05-18","close":22.7265},{"date":"2021-05-19","close":22.6971},{"date":"2021-05-20","close":22.7686},{"date":"2021-05-21","close":22.7728},{"date":"2021-05-24","close":22.798},{"date":"2021-05-25","close":22.8611},{"date":"2021-05-26","close":22.8485},{"date":"2021-05-27","close":22.8107},{"date":"2021-05-28","close":22.8191},{"date":"2021-06-01","close":22.8199},{"date":"2021-06-02","close":22.8452},{"date":"2021-06-03","close":22.7946},{"date":"2021-06-04","close":22.8831},{"date":"2021-06-07","close":22.8705},{"date":"2021-06-08","close":22.9042},{"date":"2021-06-09","close":22.9505},{"date":"2021-06-10","close":23.0011},{"date":"2021-06-11","close":22.9884},{"date":"2021-06-14","close":22.9295},{"date":"2021-06-15","close":22.9421},{"date":"2021-06-16","close":22.8663},{"date":"2021-06-17","close":22.9337},{"date":"2021-06-18","close":23.0011},{"date":"2021-06-21","close":22.9337},{"date":"2021-06-22","close":22.9674},{"date":"2021-06-23","close":22.9505},{"date":"2021-06-24","close":22.959},{"date":"2021-06-25","close":22.9126},{"date":"2021-06-28","close":22.9758},{"date":"2021-06-29","close":22.9842},{"date":"2021-06-30","close":23.0053},{"date":"2021-07-01","close":22.9956},{"date":"2021-07-02","close":23.042},{"date":"2021-07-06","close":23.118},{"date":"2021-07-07","close":23.1687},{"date":"2021-07-08","close":23.194},{"date":"2021-07-09","close":23.1053},{"date":"2021-07-12","close":23.0927},{"date":"2021-07-13","close":23.0462},{"date":"2021-07-14","close":23.1222},{"date":"2021-07-15","close":23.1729},{"date":"2021-07-16","close":23.1518},{"date":"2021-07-19","close":23.2742},{"date":"2021-07-20","close":23.2531},{"date":"2021-07-21","close":23.1771},{"date":"2021-07-22","close":23.2277},{"date":"2021-07-23","close":23.2066},{"date":"2021-07-26","close":23.194},{"date":"2021-07-27","close":23.2489},{"date":"2021-07-28","close":23.2657},{"date":"2021-07-29","close":23.2277},{"date":"2021-07-30","close":23.2531},{"date":"2021-08-02","close":23.3157},{"date":"2021-08-03","close":23.3283},{"date":"2021-08-04","close":23.3283},{"date":"2021-08-05","close":23.2734},{"date":"2021-08-06","close":23.1719},{"date":"2021-08-09","close":23.1211},{"date":"2021-08-10","close":23.0873},{"date":"2021-08-11","close":23.1127},{"date":"2021-08-12","close":23.1042},{"date":"2021-08-13","close":23.193},{"date":"2021-08-16","close":23.2142},{"date":"2021-08-17","close":23.193},{"date":"2021-08-18","close":23.1973},{"date":"2021-08-19","close":23.2311},{"date":"2021-08-20","close":23.2311},{"date":"2021-08-23","close":23.2311},{"date":"2021-08-24","close":23.1973},{"date":"2021-08-25","close":23.155},{"date":"2021-08-26","close":23.155},{"date":"2021-08-27","close":23.2184},{"date":"2021-08-30","close":23.2438},{"date":"2021-08-31","close":23.2226},{"date":"2021-09-01","close":23.2192},{"date":"2021-09-02","close":23.2447},{"date":"2021-09-03","close":23.2023},{"date":"2021-09-07","close":23.1515},{"date":"2021-09-08","close":23.1938},{"date":"2021-09-09","close":23.2531},{"date":"2021-09-10","close":23.2065},{"date":"2021-09-13","close":23.2362},{"date":"2021-09-14","close":23.2955},{"date":"2021-09-15","close":23.2743},{"date":"2021-09-16","close":23.2235},{"date":"2021-09-17","close":23.2023},{"date":"2021-09-20","close":23.2574},{"date":"2021-09-21","close":23.2531},{"date":"2021-09-22","close":23.2743},{"date":"2021-09-23","close":23.143},{"date":"2021-09-24","close":23.1049},{"date":"2021-09-27","close":23.0795},{"date":"2021-09-28","close":22.982},{"date":"2021-09-29","close":22.9948},{"date":"2021-09-30","close":22.982},{"date":"2021-10-01","close":23.0639},{"date":"2021-10-04","close":23.0512},{"date":"2021-10-05","close":23.0003},{"date":"2021-10-06","close":23.013},{"date":"2021-10-07","close":22.9367},{"date":"2021-10-08","close":22.8942},{"date":"2021-10-11","close":22.8475},{"date":"2021-10-12","close":22.9409},{"date":"2021-10-13","close":22.9918},{"date":"2021-10-14","close":23.03},{"date":"2021-10-15","close":22.9748},{"date":"2021-10-18","close":22.9536},{"date":"2021-10-19","close":22.8942},{"date":"2021-10-20","close":22.8773},{"date":"2021-10-21","close":22.8263},{"date":"2021-10-22","close":22.873},{"date":"2021-10-25","close":22.8985},{"date":"2021-10-26","close":22.9367},{"date":"2021-10-27","close":23.0215},{"date":"2021-10-28","close":22.9876},{"date":"2021-10-29","close":22.9961},{"date":"2021-11-01","close":22.9765},{"date":"2021-11-02","close":23.0318},{"date":"2021-11-03","close":22.9893},{"date":"2021-11-04","close":23.0658},{"date":"2021-11-05","close":23.155},{"date":"2021-11-08","close":23.1125},{"date":"2021-11-09","close":23.172},{"date":"2021-11-10","close":23.002},{"date":"2021-11-11","close":22.9765},{"date":"2021-11-12","close":22.9595},{"date":"2021-11-15","close":22.883},{"date":"2021-11-16","close":22.8745},{"date":"2021-11-17","close":22.917},{"date":"2021-11-18","close":22.9425},{"date":"2021-11-19","close":22.9893},{"date":"2021-11-22","close":22.8745},{"date":"2021-11-23","close":22.7937},{"date":"2021-11-24","close":22.8447},{"date":"2021-11-26","close":22.9978},{"date":"2021-11-29","close":23.0063},{"date":"2021-11-30","close":23.0445},{"date":"2021-12-01","close":23.0547},{"date":"2021-12-02","close":23.0547},{"date":"2021-12-03","close":23.1526},{"date":"2021-12-06","close":23.0675},{"date":"2021-12-07","close":23.0334},{"date":"2021-12-08","close":22.9738},{"date":"2021-12-09","close":22.9738},{"date":"2021-12-10","close":22.9738},{"date":"2021-12-13","close":23.0462},{"date":"2021-12-14","close":23.0164},{"date":"2021-12-15","close":22.9951},{"date":"2021-12-16","close":23.0207},{"date":"2021-12-17","close":23.0531},{"date":"2021-12-20","close":23.0275},{"date":"2021-12-21","close":23.0062},{"date":"2021-12-22","close":23.0275},{"date":"2021-12-23","close":22.9934},{"date":"2021-12-27","close":23.0104},{"date":"2021-12-28","close":23.0104},{"date":"2021-12-29","close":22.9422},{"date":"2021-12-30","close":22.9806},{"date":"2021-12-31","close":22.9891},{"date":"2022-01-03","close":22.827},{"date":"2022-01-04","close":22.827},{"date":"2022-01-05","close":22.746},{"date":"2022-01-06","close":22.7204},{"date":"2022-01-07","close":22.6522},{"date":"2022-01-10","close":22.6223},{"date":"2022-01-11","close":22.6777},{"date":"2022-01-12","close":22.665},{"date":"2022-01-13","close":22.6905},{"date":"2022-01-14","close":22.5711},{"date":"2022-01-18","close":22.4346},{"date":"2022-01-19","close":22.4901},{"date":"2022-01-20","close":22.5157},{"date":"2022-01-21","close":22.5924},{"date":"2022-01-24","close":22.5754},{"date":"2022-01-25","close":22.5455},{"date":"2022-01-26","close":22.4304},{"date":"2022-01-27","close":22.4986},{"date":"2022-01-28","close":22.5199},{"date":"2022-01-31","close":22.4858},{"date":"2022-02-01","close":22.5114},{"date":"2022-02-02","close":22.5371},{"date":"2022-02-03","close":22.4474},{"date":"2022-02-04","close":22.2892},{"date":"2022-02-07","close":22.3234},{"date":"2022-02-08","close":22.2465},{"date":"2022-02-09","close":22.2679},{"date":"2022-02-10","close":22.0585},{"date":"2022-02-11","close":22.2081},{"date":"2022-02-14","close":22.0841},{"date":"2022-02-15","close":22.0371},{"date":"2022-02-16","close":22.0628},{"date":"2022-02-17","close":22.1183},{"date":"2022-02-18","close":22.1525},{"date":"2022-02-22","close":22.1269},{"date":"2022-02-23","close":22.0329},{"date":"2022-02-24","close":22.067},{"date":"2022-02-25","close":22.0969},{"date":"2022-02-28","close":22.2551},{"date":"2022-03-01","close":22.3843},{"date":"2022-03-02","close":22.1189},{"date":"2022-03-03","close":22.196},{"date":"2022-03-04","close":22.2859},{"date":"2022-03-07","close":22.166},{"date":"2022-03-08","close":22.0761},{"date":"2022-03-09","close":22.0248},{"date":"2022-03-10","close":21.9092},{"date":"2022-03-11","close":21.892},{"date":"2022-03-14","close":21.6909},{"date":"2022-03-15","close":21.7251},{"date":"2022-03-16","close":21.7465},{"date":"2022-03-17","close":21.785},{"date":"2022-03-18","close":21.8321},{"date":"2022-03-21","close":21.6052},{"date":"2022-03-22","close":21.5453},{"date":"2022-03-23","close":21.6523},{"date":"2022-03-24","close":21.5924},{"date":"2022-03-25","close":21.4254},{"date":"2022-03-28","close":21.4768},{"date":"2022-03-29","close":21.571},{"date":"2022-03-30","close":21.6352},{"date":"2022-03-31","close":21.648},{"date":"2022-04-01","close":21.5854},{"date":"2022-04-04","close":21.5983},{"date":"2022-04-05","close":21.3924},{"date":"2022-04-06","close":21.3195},{"date":"2022-04-07","close":21.2723},{"date":"2022-04-08","close":21.178},{"date":"2022-04-11","close":21.0836},{"date":"2022-04-12","close":21.1351},{"date":"2022-04-13","close":21.1951},{"date":"2022-04-14","close":21.0193},{"date":"2022-04-18","close":20.955},{"date":"2022-04-19","close":20.8263},{"date":"2022-04-20","close":20.9464},{"date":"2022-04-21","close":20.8349},{"date":"2022-04-22","close":20.8134},{"date":"2022-04-25","close":20.9421},{"date":"2022-04-26","close":21.0064},{"date":"2022-04-27","close":20.9207},{"date":"2022-04-28","close":20.9121},{"date":"2022-04-29","close":20.7877},{"date":"2022-05-02","close":20.6794},{"date":"2022-05-03","close":20.7052},{"date":"2022-05-04","close":20.8513},{"date":"2022-05-05","close":20.6536},{"date":"2022-05-06","close":20.5591},{"date":"2022-05-09","close":20.6622},{"date":"2022-05-10","close":20.7181},{"date":"2022-05-11","close":20.7955},{"date":"2022-05-12","close":20.847},{"date":"2022-05-13","close":20.7482},{"date":"2022-05-16","close":20.7997},{"date":"2022-05-17","close":20.6837},{"date":"2022-05-18","close":20.7611},{"date":"2022-05-19","close":20.8083},{"date":"2022-05-20","close":20.8771},{"date":"2022-05-23","close":20.8083},{"date":"2022-05-24","close":20.9759},{"date":"2022-05-25","close":21.0619},{"date":"2022-05-26","close":21.0361},{"date":"2022-05-27","close":21.0791},{"date":"2022-05-31","close":20.9459},{"date":"2022-06-01","close":20.8572},{"date":"2022-06-02","close":20.8916},{"date":"2022-06-03","close":20.8529},{"date":"2022-06-06","close":20.7194},{"date":"2022-06-07","close":20.8012},{"date":"2022-06-08","close":20.7323},{"date":"2022-06-09","close":20.6935},{"date":"2022-06-10","close":20.5342},{"date":"2022-06-13","close":20.1898},{"date":"2022-06-14","close":20.0735},{"date":"2022-06-15","close":20.2845},{"date":"2022-06-16","close":20.3319},{"date":"2022-06-17","close":20.3491},{"date":"2022-06-21","close":20.25},{"date":"2022-06-22","close":20.4352},{"date":"2022-06-23","close":20.5127},{"date":"2022-06-24","close":20.4826},{"date":"2022-06-27","close":20.3921},{"date":"2022-06-28","close":20.3964},{"date":"2022-06-29","close":20.5213},{"date":"2022-06-30","close":20.6117},{"date":"2022-07-01","close":20.7831},{"date":"2022-07-05","close":20.8348},{"date":"2022-07-06","close":20.6838},{"date":"2022-07-07","close":20.6363},{"date":"2022-07-08","close":20.5543},{"date":"2022-07-11","close":20.6536},{"date":"2022-07-12","close":20.6881},{"date":"2022-07-13","close":20.7615},{"date":"2022-07-14","close":20.6924},{"date":"2022-07-15","close":20.7658},{"date":"2022-07-18","close":20.6967},{"date":"2022-07-19","close":20.6752},{"date":"2022-07-20","close":20.6622},{"date":"2022-07-21","close":20.8435},{"date":"2022-07-22","close":20.9945},{"date":"2022-07-25","close":20.9298},{"date":"2022-07-26","close":20.9211},{"date":"2022-07-27","close":20.9945},{"date":"2022-07-28","close":21.1456},{"date":"2022-07-29","close":21.1671},{"date":"2022-08-01","close":21.2238},{"date":"2022-08-02","close":21.0162},{"date":"2022-08-03","close":21.1027},{"date":"2022-08-04","close":21.1589},{"date":"2022-08-05","close":20.9254},{"date":"2022-08-08","close":21.0162},{"date":"2022-08-09","close":20.9687},{"date":"2022-08-10","close":21.0119},{"date":"2022-08-11","close":20.8952},{"date":"2022-08-12","close":20.9989},{"date":"2022-08-15","close":21.0335},{"date":"2022-08-16","close":20.9989},{"date":"2022-08-17","close":20.8736},{"date":"2022-08-18","close":20.9125},{"date":"2022-08-19","close":20.7698},{"date":"2022-08-22","close":20.6877},{"date":"2022-08-23","close":20.6747},{"date":"2022-08-24","close":20.6098},{"date":"2022-08-25","close":20.7352},{"date":"2022-08-26","close":20.6877},{"date":"2022-08-29","close":20.5925},{"date":"2022-08-30","close":20.6055},{"date":"2022-08-31","close":20.5061},{"date":"2022-09-01","close":20.4107},{"date":"2022-09-02","close":20.4627},{"date":"2022-09-06","close":20.2764},{"date":"2022-09-07","close":20.4107},{"date":"2022-09-08","close":20.3458},{"date":"2022-09-09","close":20.3458},{"date":"2022-09-12","close":20.3111},{"date":"2022-09-13","close":20.2158},{"date":"2022-09-14","close":20.2245},{"date":"2022-09-15","close":20.1638},{"date":"2022-09-16","close":20.1638},{"date":"2022-09-19","close":20.1378},{"date":"2022-09-20","close":20.0252},{"date":"2022-09-21","close":20.0858},{"date":"2022-09-22","close":19.8692},{"date":"2022-09-23","close":19.8215},{"date":"2022-09-26","close":19.5616},{"date":"2022-09-27","close":19.4879},{"date":"2022-09-28","close":19.7869},{"date":"2022-09-29","close":19.6872},{"date":"2022-09-30","close":19.6309},{"date":"2022-10-03","close":19.8098},{"date":"2022-10-04","close":19.8533},{"date":"2022-10-05","close":19.7534},{"date":"2022-10-06","close":19.6665},{"date":"2022-10-07","close":19.5623},{"date":"2022-10-10","close":19.4928},{"date":"2022-10-11","close":19.4884},{"date":"2022-10-12","close":19.5145},{"date":"2022-10-13","close":19.4493},{"date":"2022-10-14","close":19.3321},{"date":"2022-10-17","close":19.3842},{"date":"2022-10-18","close":19.4146},{"date":"2022-10-19","close":19.2539},{"date":"2022-10-20","close":19.1366},{"date":"2022-10-21","close":19.167},{"date":"2022-10-24","close":19.1279},{"date":"2022-10-25","close":19.3277},{"date":"2022-10-26","close":19.4059},{"date":"2022-10-27","close":19.5101},{"date":"2022-10-28","close":19.4754},{"date":"2022-10-31","close":19.4103},{"date":"2022-11-01","close":19.4394},{"date":"2022-11-02","close":19.4046},{"date":"2022-11-03","close":19.3437},{"date":"2022-11-04","close":19.335},{"date":"2022-11-07","close":19.2697},{"date":"2022-11-08","close":19.3654},{"date":"2022-11-09","close":19.3828},{"date":"2022-11-10","close":19.792},{"date":"2022-11-11","close":19.7746},{"date":"2022-11-14","close":19.7223},{"date":"2022-11-15","close":19.866},{"date":"2022-11-16","close":19.9879},{"date":"2022-11-17","close":19.9052},{"date":"2022-11-18","close":19.866},{"date":"2022-11-21","close":19.8747},{"date":"2022-11-22","close":19.9661},{"date":"2022-11-23","close":20.0836},{"date":"2022-11-25","close":20.0836},{"date":"2022-11-28","close":20.0619},{"date":"2022-11-29","close":19.9879},{"date":"2022-11-30","close":20.1315},{"date":"2022-12-01","close":20.3174},{"date":"2022-12-02","close":20.3915},{"date":"2022-12-05","close":20.2388},{"date":"2022-12-06","close":20.2912},{"date":"2022-12-07","close":20.4788},{"date":"2022-12-08","close":20.4221},{"date":"2022-12-09","close":20.2955},{"date":"2022-12-12","close":20.2868},{"date":"2022-12-13","close":20.4439},{"date":"2022-12-14","close":20.4744},{"date":"2022-12-15","close":20.518},{"date":"2022-12-16","close":20.4476},{"date":"2022-12-19","close":20.3383},{"date":"2022-12-20","close":20.194},{"date":"2022-12-21","close":20.2552},{"date":"2022-12-22","close":20.229},{"date":"2022-12-23","close":20.1765},{"date":"2022-12-27","close":20.0235},{"date":"2022-12-28","close":19.9885},{"date":"2022-12-29","close":20.0672},{"date":"2022-12-30","close":19.9622},{"date":"2023-01-03","close":20.0803},{"date":"2023-01-04","close":20.1853},{"date":"2023-01-05","close":20.1678},{"date":"2023-01-06","close":20.3864},{"date":"2023-01-09","close":20.452},{"date":"2023-01-10","close":20.3733},{"date":"2023-01-11","close":20.4914},{"date":"2023-01-12","close":20.6663},{"date":"2023-01-13","close":20.5745},{"date":"2023-01-17","close":20.5438},{"date":"2023-01-18","close":20.745},{"date":"2023-01-19","close":20.6925},{"date":"2023-01-20","close":20.6094},{"date":"2023-01-23","close":20.5482},{"date":"2023-01-24","close":20.6488},{"date":"2023-01-25","close":20.6619},{"date":"2023-01-26","close":20.6444},{"date":"2023-01-27","close":20.6051},{"date":"2023-01-30","close":20.5526},{"date":"2023-01-31","close":20.6619},{"date":"2023-02-01","close":20.7759},{"date":"2023-02-02","close":20.7978},{"date":"2023-02-03","close":20.6181},{"date":"2023-02-06","close":20.4734},{"date":"2023-02-07","close":20.4471},{"date":"2023-02-08","close":20.4778},{"date":"2023-02-09","close":20.4032},{"date":"2023-02-10","close":20.3156},{"date":"2023-02-13","close":20.3813},{"date":"2023-02-14","close":20.3068},{"date":"2023-02-15","close":20.263},{"date":"2023-02-16","close":20.1884},{"date":"2023-02-17","close":20.2191},{"date":"2023-02-21","close":20.0306},{"date":"2023-02-22","close":20.0832},{"date":"2023-02-23","close":20.1709},{"date":"2023-02-24","close":20.0438},{"date":"2023-02-27","close":20.0788},{"date":"2023-02-28","close":20.0964},{"date":"2023-03-01","close":19.9751},{"date":"2023-03-02","close":19.9223},{"date":"2023-03-03","close":20.0849},{"date":"2023-03-06","close":20.0278},{"date":"2023-03-07","close":19.997},{"date":"2023-03-08","close":19.9883},{"date":"2023-03-09","close":20.0586},{"date":"2023-03-10","close":20.2959},{"date":"2023-03-13","close":20.4497},{"date":"2023-03-14","close":20.3442},{"date":"2023-03-15","close":20.542},{"date":"2023-03-16","close":20.4453},{"date":"2023-03-17","close":20.5992},{"date":"2023-03-20","close":20.5244},{"date":"2023-03-21","close":20.4541},{"date":"2023-03-22","close":20.6519},{"date":"2023-03-23","close":20.6914},{"date":"2023-03-24","close":20.7134},{"date":"2023-03-27","close":20.5069},{"date":"2023-03-28","close":20.4717},{"date":"2023-03-29","close":20.4893},{"date":"2023-03-30","close":20.52},{"date":"2023-03-31","close":20.6167},{"date":"2023-04-03","close":20.7075},{"date":"2023-04-04","close":20.7868},{"date":"2023-04-05","close":20.8574},{"date":"2023-04-06","close":20.8397},{"date":"2023-04-10","close":20.7031},{"date":"2023-04-11","close":20.7075},{"date":"2023-04-12","close":20.7251},{"date":"2023-04-13","close":20.7207},{"date":"2023-04-14","close":20.6282},{"date":"2023-04-17","close":20.5092},{"date":"2023-04-18","close":20.5401},{"date":"2023-04-19","close":20.5092},{"date":"2023-04-20","close":20.5973},{"date":"2023-04-21","close":20.5709},{"date":"2023-04-24","close":20.6546},{"date":"2023-04-25","close":20.7824},{"date":"2023-04-26","close":20.6987},{"date":"2023-04-27","close":20.6238},{"date":"2023-04-28","close":20.7384},{"date":"2023-05-01","close":20.5361},{"date":"2023-05-02","close":20.7304},{"date":"2023-05-03","close":20.8099},{"date":"2023-05-04","close":20.7923},{"date":"2023-05-05","close":20.7127},{"date":"2023-05-08","close":20.6111},{"date":"2023-05-09","close":20.5935},{"date":"2023-05-10","close":20.7172},{"date":"2023-05-11","close":20.779},{"date":"2023-05-12","close":20.673},{"date":"2023-05-15","close":20.6156},{"date":"2023-05-16","close":20.5714},{"date":"2023-05-17","close":20.5405},{"date":"2023-05-18","close":20.4477},{"date":"2023-05-19","close":20.3947},{"date":"2023-05-22","close":20.3814},{"date":"2023-05-23","close":20.3947},{"date":"2023-05-24","close":20.3329},{"date":"2023-05-25","close":20.2578},{"date":"2023-05-26","close":20.2799},{"date":"2023-05-30","close":20.4256},{"date":"2023-05-31","close":20.4875},{"date":"2023-06-01","close":20.5415},{"date":"2023-06-02","close":20.4441},{"date":"2023-06-05","close":20.4441},{"date":"2023-06-06","close":20.4706},{"date":"2023-06-07","close":20.3599},{"date":"2023-06-08","close":20.4662},{"date":"2023-06-09","close":20.4219},{"date":"2023-06-12","close":20.4529},{"date":"2023-06-13","close":20.3555},{"date":"2023-06-14","close":20.3776},{"date":"2023-06-15","close":20.5061},{"date":"2023-06-16","close":20.4618},{"date":"2023-06-20","close":20.4883},{"date":"2023-06-21","close":20.5238},{"date":"2023-06-22","close":20.4219},{"date":"2023-06-23","close":20.4883},{"date":"2023-06-26","close":20.5105},{"date":"2023-06-27","close":20.4706},{"date":"2023-06-28","close":20.5326},{"date":"2023-06-29","close":20.3732},{"date":"2023-06-30","close":20.4441},{"date":"2023-07-03","close":20.3863},{"date":"2023-07-05","close":20.3108},{"date":"2023-07-06","close":20.1687},{"date":"2023-07-07","close":20.1687},{"date":"2023-07-10","close":20.2309},{"date":"2023-07-11","close":20.2708},{"date":"2023-07-12","close":20.4574},{"date":"2023-07-13","close":20.5684},{"date":"2023-07-14","close":20.4707},{"date":"2023-07-17","close":20.4974},{"date":"2023-07-18","close":20.5107},{"date":"2023-07-19","close":20.5773},{"date":"2023-07-20","close":20.4529},{"date":"2023-07-21","close":20.4796},{"date":"2023-07-24","close":20.4574},{"date":"2023-07-25","close":20.4219},{"date":"2023-07-26","close":20.4974},{"date":"2023-07-27","close":20.3064},{"date":"2023-07-28","close":20.3908},{"date":"2023-07-31","close":20.413},{"date":"2023-08-01","close":20.2927},{"date":"2023-08-02","close":20.2259},{"date":"2023-08-03","close":20.0923},{"date":"2023-08-04","close":20.266},{"date":"2023-08-07","close":20.2304},{"date":"2023-08-08","close":20.315},{"date":"2023-08-09","close":20.3328},{"date":"2023-08-10","close":20.217},{"date":"2023-08-11","close":20.1413},{"date":"2023-08-14","close":20.1235},{"date":"2023-08-15","close":20.079},{"date":"2023-08-16","close":20.0077},{"date":"2023-08-17","close":19.9988},{"date":"2023-08-18","close":20.0389},{"date":"2023-08-21","close":19.9499},{"date":"2023-08-22","close":19.9632},{"date":"2023-08-23","close":20.1413},{"date":"2023-08-24","close":20.1013},{"date":"2023-08-25","close":20.0923},{"date":"2023-08-28","close":20.1369},{"date":"2023-08-29","close":20.266},{"date":"2023-08-30","close":20.2571},{"date":"2023-08-31","close":20.2794},{"date":"2023-09-01","close":20.1829},{"date":"2023-09-05","close":20.0757},{"date":"2023-09-06","close":20.04},{"date":"2023-09-07","close":20.1114},{"date":"2023-09-08","close":20.1204},{"date":"2023-09-11","close":20.0847},{"date":"2023-09-12","close":20.1114},{"date":"2023-09-13","close":20.1293},{"date":"2023-09-14","close":20.1025},{"date":"2023-09-15","close":20.0578},{"date":"2023-09-18","close":20.0936},{"date":"2023-09-19","close":20.0311},{"date":"2023-09-20","close":20.0221},{"date":"2023-09-21","close":19.8926},{"date":"2023-09-22","close":19.9685},{"date":"2023-09-25","close":19.8256},{"date":"2023-09-26","close":19.7899},{"date":"2023-09-27","close":19.7139},{"date":"2023-09-28","close":19.772},{"date":"2023-09-29","close":19.7541},{"date":"2023-10-02","close":19.6148},{"date":"2023-10-03","close":19.467},{"date":"2023-10-04","close":19.5834},{"date":"2023-10-05","close":19.6103},{"date":"2023-10-06","close":19.5342},{"date":"2023-10-09","close":19.7313},{"date":"2023-10-10","close":19.7089},{"date":"2023-10-11","close":19.794},{"date":"2023-10-12","close":19.6327},{"date":"2023-10-13","close":19.7179},{"date":"2023-10-16","close":19.6103},{"date":"2023-10-17","close":19.4714},{"date":"2023-10-18","close":19.3908},{"date":"2023-10-19","close":19.3057},{"date":"2023-10-20","close":19.3818},{"date":"2023-10-23","close":19.4446},{"date":"2023-10-24","close":19.5297},{"date":"2023-10-25","close":19.3863},{"date":"2023-10-26","close":19.5028},{"date":"2023-10-27","close":19.5028},{"date":"2023-10-30","close":19.4535},{"date":"2023-10-31","close":19.449},{"date":"2023-11-01","close":19.6612},{"date":"2023-11-02","close":19.7735},{"date":"2023-11-03","close":19.8993},{"date":"2023-11-06","close":19.805},{"date":"2023-11-07","close":19.9083},{"date":"2023-11-08","close":19.9847},{"date":"2023-11-09","close":19.814},{"date":"2023-11-10","close":19.8499},{"date":"2023-11-13","close":19.8454},{"date":"2023-11-14","close":20.0971},{"date":"2023-11-15","close":19.9802},{"date":"2023-11-16","close":20.0926},{"date":"2023-11-17","close":20.1106},{"date":"2023-11-20","close":20.1555},{"date":"2023-11-21","close":20.1735},{"date":"2023-11-22","close":20.1914},{"date":"2023-11-24","close":20.0971},{"date":"2023-11-27","close":20.2184},{"date":"2023-11-28","close":20.2993},{"date":"2023-11-29","close":20.4116},{"date":"2023-11-30","close":20.3352},{"date":"2023-12-01","close":20.5142},{"date":"2023-12-04","close":20.4466},{"date":"2023-12-05","close":20.5638},{"date":"2023-12-06","close":20.6315},{"date":"2023-12-07","close":20.6315},{"date":"2023-12-08","close":20.5323},{"date":"2023-12-11","close":20.5368},{"date":"2023-12-12","close":20.5864},{"date":"2023-12-13","close":20.8344},{"date":"2023-12-14","close":21.0102},{"date":"2023-12-15","close":20.9754},{"date":"2023-12-18","close":20.9347},{"date":"2023-12-19","close":20.9618},{"date":"2023-12-20","close":21.0296},{"date":"2023-12-21","close":21.0342},{"date":"2023-12-22","close":21.0206},{"date":"2023-12-26","close":21.0432},{"date":"2023-12-27","close":21.1743},{"date":"2023-12-28","close":21.1201},{"date":"2023-12-29","close":21.0794},{"date":"2024-01-02","close":20.9844},{"date":"2024-01-03","close":21.0116},{"date":"2024-01-04","close":20.9166},{"date":"2024-01-05","close":20.8578},{"date":"2024-01-08","close":20.9437},{"date":"2024-01-09","close":20.9347},{"date":"2024-01-10","close":20.903},{"date":"2024-01-11","close":20.998},{"date":"2024-01-12","close":21.0613},{"date":"2024-01-16","close":20.9121},{"date":"2024-01-17","close":20.8443},{"date":"2024-01-18","close":20.8216},{"date":"2024-01-19","close":20.8126},{"date":"2024-01-22","close":20.8623},{"date":"2024-01-23","close":20.8171},{"date":"2024-01-24","close":20.7719},{"date":"2024-01-25","close":20.8578},{"date":"2024-01-26","close":20.8307},{"date":"2024-01-29","close":20.9211},{"date":"2024-01-30","close":20.9528},{"date":"2024-01-31","close":21.0703},{"date":"2024-02-01","close":21.1715},{"date":"2024-02-02","close":20.9764},{"date":"2024-02-05","close":20.7904},{"date":"2024-02-06","close":20.9175},{"date":"2024-02-07","close":20.8585},{"date":"2024-02-08","close":20.8222},{"date":"2024-02-09","close":20.804},{"date":"2024-02-12","close":20.7995},{"date":"2024-02-13","close":20.6135},{"date":"2024-02-14","close":20.7088},{"date":"2024-02-15","close":20.7632},{"date":"2024-02-16","close":20.6952},{"date":"2024-02-20","close":20.7224},{"date":"2024-02-21","close":20.6543},{"date":"2024-02-22","close":20.6634},{"date":"2024-02-23","close":20.7496},{"date":"2024-02-26","close":20.7042},{"date":"2024-02-27","close":20.6725},{"date":"2024-02-28","close":20.7224},{"date":"2024-02-29","close":20.7677},{"date":"2024-03-01","close":20.8497},{"date":"2024-03-04","close":20.7996},{"date":"2024-03-05","close":20.9134},{"date":"2024-03-06","close":20.9452},{"date":"2024-03-07","close":20.9771},{"date":"2024-03-08","close":21.0089},{"date":"2024-03-11","close":20.9907},{"date":"2024-03-12","close":20.9179},{"date":"2024-03-13","close":20.8952},{"date":"2024-03-14","close":20.7677},{"date":"2024-03-15","close":20.7586},{"date":"2024-03-18","close":20.7313},{"date":"2024-03-19","close":20.7814},{"date":"2024-03-20","close":20.8269},{"date":"2024-03-21","close":20.8406},{"date":"2024-03-22","close":20.8952},{"date":"2024-03-25","close":20.8679},{"date":"2024-03-26","close":20.8906},{"date":"2024-03-27","close":20.9543},{"date":"2024-03-28","close":20.9316},{"date":"2024-04-01","close":20.7837},{"date":"2024-04-02","close":20.77},{"date":"2024-04-03","close":20.7791},{"date":"2024-04-04","close":20.8247},{"date":"2024-04-05","close":20.7243},{"date":"2024-04-08","close":20.7106},{"date":"2024-04-09","close":20.7791},{"date":"2024-04-10","close":20.5326},{"date":"2024-04-11","close":20.5143},{"date":"2024-04-12","close":20.5782},{"date":"2024-04-15","close":20.4413},{"date":"2024-04-16","close":20.3865},{"date":"2024-04-17","close":20.4778},{"date":"2024-04-18","close":20.4322},{"date":"2024-04-19","close":20.4504},{"date":"2024-04-22","close":20.4641},{"date":"2024-04-23","close":20.5006},{"date":"2024-04-24","close":20.4504},{"date":"2024-04-25","close":20.3911},{"date":"2024-04-26","close":20.4367},{"date":"2024-04-29","close":20.4824},{"date":"2024-04-30","close":20.3911},{"date":"2024-05-01","close":20.4877},{"date":"2024-05-02","close":20.5747},{"date":"2024-05-03","close":20.6755},{"date":"2024-05-06","close":20.7029},{"date":"2024-05-07","close":20.7212},{"date":"2024-05-08","close":20.6984},{"date":"2024-05-09","close":20.7442},{"date":"2024-05-10","close":20.6984},{"date":"2024-05-13","close":20.7075},{"date":"2024-05-14","close":20.7533},{"date":"2024-05-15","close":20.909},{"date":"2024-05-16","close":20.854},{"date":"2024-05-17","close":20.8128},{"date":"2024-05-20","close":20.7899},{"date":"2024-05-21","close":20.8357},{"date":"2024-05-22","close":20.8083},{"date":"2024-05-23","close":20.7396},{"date":"2024-05-24","close":20.7716},{"date":"2024-05-28","close":20.6755},{"date":"2024-05-29","close":20.5839},{"date":"2024-05-30","close":20.6846},{"date":"2024-05-31","close":20.7625},{"date":"2024-06-03","close":20.8783},{"date":"2024-06-04","close":20.961},{"date":"2024-06-05","close":21.0161},{"date":"2024-06-06","close":21.0116},{"date":"2024-06-07","close":20.8507},{"date":"2024-06-10","close":20.8093},{"date":"2024-06-11","close":20.9058},{"date":"2024-06-12","close":20.984},{"date":"2024-06-13","close":21.0989},{"date":"2024-06-14","close":21.1265},{"date":"2024-06-17","close":21.0483},{"date":"2024-06-18","close":21.1356},{"date":"2024-06-20","close":21.0897},{"date":"2024-06-21","close":21.0989},{"date":"2024-06-24","close":21.1081},{"date":"2024-06-25","close":21.1081},{"date":"2024-06-26","close":21.0024},{"date":"2024-06-27","close":21.0483},{"date":"2024-06-28","close":20.9472},{"date":"2024-07-01","close":20.8352},{"date":"2024-07-02","close":20.8905},{"date":"2024-07-03","close":21.015},{"date":"2024-07-05","close":21.1072},{"date":"2024-07-08","close":21.1164},{"date":"2024-07-09","close":21.0933},{"date":"2024-07-10","close":21.1256},{"date":"2024-07-11","close":21.2132},{"date":"2024-07-12","close":21.2869},{"date":"2024-07-15","close":21.2224},{"date":"2024-07-16","close":21.2962},{"date":"2024-07-17","close":21.3146},{"date":"2024-07-18","close":21.2593},{"date":"2024-07-19","close":21.2132},{"date":"2024-07-22","close":21.1994},{"date":"2024-07-23","close":21.204},{"date":"2024-07-24","close":21.1348},{"date":"2024-07-25","close":21.1809},{"date":"2024-07-26","close":21.2731},{"date":"2024-07-29","close":21.3008},{"date":"2024-07-30","close":21.3192},{"date":"2024-07-31","close":21.4437},{"date":"2024-08-01","close":21.5223},{"date":"2024-08-02","close":21.7859},{"date":"2024-08-05","close":21.7627},{"date":"2024-08-06","close":21.6333},{"date":"2024-08-07","close":21.5593},{"date":"2024-08-08","close":21.5408},{"date":"2024-08-09","close":21.6101},{"date":"2024-08-12","close":21.6518},{"date":"2024-08-13","close":21.7304},{"date":"2024-08-14","close":21.7674},{"date":"2024-08-15","close":21.6795},{"date":"2024-08-16","close":21.7258},{"date":"2024-08-19","close":21.7581},{"date":"2024-08-20","close":21.8182},{"date":"2024-08-21","close":21.8645},{"date":"2024-08-22","close":21.772},{"date":"2024-08-23","close":21.883},{"date":"2024-08-26","close":21.846},{"date":"2024-08-27","close":21.8599},{"date":"2024-08-28","close":21.8367},{"date":"2024-08-29","close":21.8136},{"date":"2024-08-30","close":21.7535},{"date":"2024-09-03","close":21.856},{"date":"2024-09-04","close":21.9535},{"date":"2024-09-05","close":22.0092},{"date":"2024-09-06","close":22.0324},{"date":"2024-09-09","close":22.0649},{"date":"2024-09-10","close":22.1438},{"date":"2024-09-11","close":22.1345},{"date":"2024-09-12","close":22.1159},{"date":"2024-09-13","close":22.1438},{"date":"2024-09-16","close":22.2134},{"date":"2024-09-17","close":22.1762},{"date":"2024-09-18","close":22.1298},{"date":"2024-09-19","close":22.1159},{"date":"2024-09-20","close":22.1113},{"date":"2024-09-23","close":22.0881},{"date":"2024-09-24","close":22.1206},{"date":"2024-09-25","close":22.0463},{"date":"2024-09-26","close":22.037},{"date":"2024-09-27","close":22.0973},{"date":"2024-09-30","close":22.0509},{"date":"2024-10-01","close":22.1208},{"date":"2024-10-02","close":22.0742},{"date":"2024-10-03","close":21.9765},{"date":"2024-10-04","close":21.8182},{"date":"2024-10-07","close":21.7624},{"date":"2024-10-08","close":21.7903},{"date":"2024-10-09","close":21.7391},{"date":"2024-10-10","close":21.7252},{"date":"2024-10-11","close":21.7438},{"date":"2024-10-14","close":21.7159},{"date":"2024-10-15","close":21.7996},{"date":"2024-10-16","close":21.8182},{"date":"2024-10-17","close":21.7252},{"date":"2024-10-18","close":21.7345},{"date":"2024-10-21","close":21.5855},{"date":"2024-10-22","close":21.5855},{"date":"2024-10-23","close":21.539},{"date":"2024-10-24","close":21.5669},{"date":"2024-10-25","close":21.539},{"date":"2024-10-28","close":21.5018},{"date":"2024-10-29","close":21.5204},{"date":"2024-10-30","close":21.4925},{"date":"2024-10-31","close":21.4925},{"date":"2024-11-01","close":21.4093},{"date":"2024-11-04","close":21.5027},{"date":"2024-11-05","close":21.5494},{"date":"2024-11-06","close":21.3813},{"date":"2024-11-07","close":21.5401},{"date":"2024-11-08","close":21.5588},{"date":"2024-11-11","close":21.5214},{"date":"2024-11-12","close":21.4},{"date":"2024-11-13","close":21.4},{"date":"2024-11-14","close":21.3906},{"date":"2024-11-15","close":21.3813},{"date":"2024-11-18","close":21.4187},{"date":"2024-11-19","close":21.456},{"date":"2024-11-20","close":21.4187},{"date":"2024-11-21","close":21.4093},{"date":"2024-11-22","close":21.4187},{"date":"2024-11-25","close":21.6242},{"date":"2024-11-26","close":21.5868},{"date":"2024-11-27","close":21.6428},{"date":"2024-11-29","close":21.7363},{"date":"2024-12-02","close":21.7484},{"date":"2024-12-03","close":21.6828},{"date":"2024-12-04","close":21.7672},{"date":"2024-12-05","close":21.7765},{"date":"2024-12-06","close":21.814},{"date":"2024-12-09","close":21.7672},{"date":"2024-12-10","close":21.7484},{"date":"2024-12-11","close":21.6922},{"date":"2024-12-12","close":21.5985},{"date":"2024-12-13","close":21.5142},{"date":"2024-12-16","close":21.5329},{"date":"2024-12-17","close":21.5423},{"date":"2024-12-18","close":21.3736},{"date":"2024-12-19","close":21.308},{"date":"2024-12-20","close":21.3748},{"date":"2024-12-23","close":21.2996},{"date":"2024-12-24","close":21.3184},{"date":"2024-12-26","close":21.3466},{"date":"2024-12-27","close":21.2808},{"date":"2024-12-30","close":21.3748},{"date":"2024-12-31","close":21.3466},{"date":"2025-01-02","close":21.356},{"date":"2025-01-03","close":21.3278},{"date":"2025-01-06","close":21.309},{"date":"2025-01-07","close":21.2431},{"date":"2025-01-08","close":21.262},{"date":"2025-01-10","close":21.1491},{"date":"2025-01-13","close":21.1209},{"date":"2025-01-14","close":21.1397},{"date":"2025-01-15","close":21.3184},{"date":"2025-01-16","close":21.3654},{"date":"2025-01-17","close":21.3654},{"date":"2025-01-21","close":21.4312},{"date":"2025-01-22","close":21.3936},{"date":"2025-01-23","close":21.356},{"date":"2025-01-24","close":21.3842},{"date":"2025-01-27","close":21.4971},{"date":"2025-01-28","close":21.4971},{"date":"2025-01-29","close":21.4782},{"date":"2025-01-30","close":21.5159},{"date":"2025-01-31","close":21.4688},{"date":"2025-02-03","close":21.4849},{"date":"2025-02-04","close":21.5132},{"date":"2025-02-05","close":21.617},{"date":"2025-02-06","close":21.617},{"date":"2025-02-07","close":21.5604},{"date":"2025-02-10","close":21.551},{"date":"2025-02-11","close":21.5038},{"date":"2025-02-12","close":21.4094},{"date":"2025-02-13","close":21.5321},{"date":"2025-02-14","close":21.6076},{"date":"2025-02-18","close":21.5321},{"date":"2025-02-19","close":21.5604},{"date":"2025-02-20","close":21.5887},{"date":"2025-02-21","close":21.6831},{"date":"2025-02-24","close":21.7114},{"date":"2025-02-25","close":21.853},{"date":"2025-02-26","close":21.8814},{"date":"2025-02-27","close":21.853},{"date":"2025-02-28","close":21.9569},{"date":"2025-03-03","close":22.0099},{"date":"2025-03-04","close":21.9436},{"date":"2025-03-05","close":21.8773},{"date":"2025-03-06","close":21.8394},{"date":"2025-03-07","close":21.811},{"date":"2025-03-10","close":21.9247},{"date":"2025-03-11","close":21.8394},{"date":"2025-03-12","close":21.7921},{"date":"2025-03-13","close":21.8394},{"date":"2025-03-14","close":21.811},{"date":"2025-03-17","close":21.8394},{"date":"2025-03-18","close":21.8678},{"date":"2025-03-19","close":21.9152},{"date":"2025-03-20","close":21.9341},{"date":"2025-03-21","close":21.9247},{"date":"2025-03-24","close":21.8205},{"date":"2025-03-25","close":21.8489},{"date":"2025-03-26","close":21.8016},{"date":"2025-03-27","close":21.7826},{"date":"2025-03-28","close":21.9057},{"date":"2025-03-31","close":21.9341},{"date":"2025-04-01","close":22.0235},{"date":"2025-04-02","close":21.9949},{"date":"2025-04-03","close":22.1185},{"date":"2025-04-04","close":22.1185},{"date":"2025-04-07","close":21.8524},{"date":"2025-04-08","close":21.7574},{"date":"2025-04-09","close":21.7859},{"date":"2025-04-10","close":21.6054},{"date":"2025-04-11","close":21.5864},{"date":"2025-04-14","close":21.7099},{"date":"2025-04-15","close":21.7764},{"date":"2025-04-16","close":21.8144},{"date":"2025-04-17","close":21.7859},{"date":"2025-04-21","close":21.6624},{"date":"2025-04-22","close":21.6909},{"date":"2025-04-23","close":21.7384},{"date":"2025-04-24","close":21.8714},{"date":"2025-04-25","close":21.9284},{"date":"2025-04-28","close":22.0044},{"date":"2025-04-29","close":22.052},{"date":"2025-04-30","close":22.0425},{"date":"2025-05-01","close":21.9652},{"date":"2025-05-02","close":21.8794},{"date":"2025-05-05","close":21.8413},{"date":"2025-05-06","close":21.8985},{"date":"2025-05-07","close":21.9366},{"date":"2025-05-08","close":21.8222},{"date":"2025-05-09","close":21.8222},{"date":"2025-05-12","close":21.765},{"date":"2025-05-13","close":21.746},{"date":"2025-05-14","close":21.6792},{"date":"2025-05-15","close":21.7746},{"date":"2025-05-16","close":21.7936},{"date":"2025-05-19","close":21.8032},{"date":"2025-05-20","close":21.7555},{"date":"2025-05-21","close":21.6125},{"date":"2025-05-22","close":21.6697},{"date":"2025-05-23","close":21.7078},{"date":"2025-05-27","close":21.8032},{"date":"2025-05-28","close":21.765},{"date":"2025-05-29","close":21.8413},{"date":"2025-05-30","close":21.889},{"date":"2025-06-02","close":21.8239},{"date":"2025-06-03","close":21.8335},{"date":"2025-06-04","close":21.9483},{"date":"2025-06-05","close":21.91},{"date":"2025-06-06","close":21.7856},{"date":"2025-06-09","close":21.8335},{"date":"2025-06-10","close":21.8526},{"date":"2025-06-11","close":21.9483},{"date":"2025-06-12","close":22.0248},{"date":"2025-06-13","close":21.9387},{"date":"2025-06-16","close":21.8909},{"date":"2025-06-17","close":21.9674},{"date":"2025-06-18","close":21.9866},{"date":"2025-06-20","close":21.9866},{"date":"2025-06-23","close":22.0535},{"date":"2025-06-24","close":22.1396},{"date":"2025-06-25","close":22.1301},{"date":"2025-06-26","close":22.1875},{"date":"2025-06-27","close":22.1492},{"date":"2025-06-30","close":22.2353},{"date":"2025-07-01","close":22.2219},{"date":"2025-07-02","close":22.1931},{"date":"2025-07-03","close":22.1259},{"date":"2025-07-07","close":22.0779},{"date":"2025-07-08","close":22.0491},{"date":"2025-07-09","close":22.1451},{"date":"2025-07-10","close":22.1451},{"date":"2025-07-11","close":22.0587},{"date":"2025-07-14","close":22.0491},{"date":"2025-07-15","close":21.9819},{"date":"2025-07-16","close":22.0107},{"date":"2025-07-17","close":22.0299},{"date":"2025-07-18","close":22.0587},{"date":"2025-07-21","close":22.1259},{"date":"2025-07-22","close":22.1739},{"date":"2025-07-23","close":22.1163},{"date":"2025-07-24","close":22.0875},{"date":"2025-07-25","close":22.1451},{"date":"2025-07-28","close":22.1067},{"date":"2025-07-29","close":22.1371},{"date":"2025-07-30","close":22.0702},{"date":"2025-07-31","close":22.0893},{"date":"2025-08-01","close":22.2751},{"date":"2025-08-04","close":22.2847},{"date":"2025-08-05","close":22.3039},{"date":"2025-08-06","close":22.2847},{"date":"2025-08-07","close":22.2751},{"date":"2025-08-08","close":22.2271},{"date":"2025-08-11","close":22.2463},{"date":"2025-08-12","close":22.2367},{"date":"2025-08-13","close":22.3231},{"date":"2025-08-14","close":22.2559},{"date":"2025-08-15","close":22.2271},{"date":"2025-08-18","close":22.2079},{"date":"2025-08-19","close":22.2463},{"date":"2025-08-20","close":22.2559},{"date":"2025-08-21","close":22.2079},{"date":"2025-08-22","close":22.3231},{"date":"2025-08-25","close":22.2847},{"date":"2025-08-26","close":22.3231},{"date":"2025-08-27","close":22.3423},{"date":"2025-08-28","close":22.3807},{"date":"2025-08-29","close":22.3519},{"date":"2025-09-02","close":22.2999},{"date":"2025-09-03","close":22.3769},{"date":"2025-09-04","close":22.4443},{"date":"2025-09-05","close":22.5599},{"date":"2025-09-08","close":22.6369},{"date":"2025-09-09","close":22.5984},{"date":"2025-09-10","close":22.6465},{"date":"2025-09-11","close":22.6754},{"date":"2025-09-12","close":22.6465},{"date":"2025-09-15","close":22.7043},{"date":"2025-09-16","close":22.7043},{"date":"2025-09-17","close":22.6754},{"date":"2025-09-18","close":22.608},{"date":"2025-09-19","close":22.5984},{"date":"2025-09-22","close":22.5791},{"date":"2025-09-23","close":22.6176},{"date":"2025-09-24","close":22.5695},{"date":"2025-09-25","close":22.5406},{"date":"2025-09-26","close":22.5502},{"date":"2025-09-29","close":22.608},{"date":"2025-09-30","close":22.5984},{"date":"2025-10-01","close":22.6538},{"date":"2025-10-02","close":22.6828},{"date":"2025-10-03","close":22.6538},{"date":"2025-10-06","close":22.6055},{"date":"2025-10-07","close":22.6442},{"date":"2025-10-08","close":22.6442},{"date":"2025-10-09","close":22.6249},{"date":"2025-10-10","close":22.7118},{"date":"2025-10-13","close":22.7408},{"date":"2025-10-14","close":22.7698},{"date":"2025-10-15","close":22.7794},{"date":"2025-10-16","close":22.8567},{"date":"2025-10-17","close":22.8277},{"date":"2025-10-20","close":22.8567},{"date":"2025-10-21","close":22.8857},{"date":"2025-10-22","close":22.8953},{"date":"2025-10-23","close":22.847},{"date":"2025-10-24","close":22.8664},{"date":"2025-10-27","close":22.876},{"date":"2025-10-28","close":22.8857},{"date":"2025-10-29","close":22.7891},{"date":"2025-10-30","close":22.7408},{"date":"2025-10-31","close":22.7311},{"date":"2025-11-03","close":22.7063},{"date":"2025-11-04","close":22.7257},{"date":"2025-11-05","close":22.6578},{"date":"2025-11-06","close":22.7451},{"date":"2025-11-07","close":22.7354},{"date":"2025-11-10","close":22.7257},{"date":"2025-11-11","close":22.7839},{"date":"2025-11-12","close":22.7742},{"date":"2025-11-13","close":22.716},{"date":"2025-11-14","close":22.6869},{"date":"2025-11-17","close":22.6772},{"date":"2025-11-18","close":22.7063},{"date":"2025-11-19","close":22.7063},{"date":"2025-11-20","close":22.7354},{"date":"2025-11-21","close":22.7839},{"date":"2025-11-24","close":22.8323},{"date":"2025-11-25","close":22.8808},{"date":"2025-11-26","close":22.9002},{"date":"2025-11-28","close":22.8614},{"date":"2025-12-01","close":22.7776},{"date":"2025-12-02","close":22.8067},{"date":"2025-12-03","close":22.8359},{"date":"2025-12-04","close":22.797},{"date":"2025-12-05","close":22.7678},{"date":"2025-12-08","close":22.7192},{"date":"2025-12-09","close":22.7095},{"date":"2025-12-10","close":22.7873},{"date":"2025-12-11","close":22.7776},{"date":"2025-12-12","close":22.7095},{"date":"2025-12-15","close":22.7289},{"date":"2025-12-16","close":22.7873},{"date":"2025-12-17","close":22.7776},{"date":"2025-12-18","close":22.8262},{"date":"2025-12-19","close":22.7941},{"date":"2025-12-22","close":22.7843},{"date":"2025-12-23","close":22.7843},{"date":"2025-12-24","close":22.8331},{"date":"2025-12-26","close":22.8526},{"date":"2025-12-29","close":22.8721},{"date":"2025-12-30","close":22.8526},{"date":"2025-12-31","close":22.8038},{"date":"2026-01-02","close":22.8038},{"date":"2026-01-05","close":22.8331},{"date":"2026-01-06","close":22.8331},{"date":"2026-01-07","close":22.8526},{"date":"2026-01-08","close":22.8234},{"date":"2026-01-09","close":22.8721},{"date":"2026-01-12","close":22.8624},{"date":"2026-01-13","close":22.8819},{"date":"2026-01-14","close":22.9209},{"date":"2026-01-15","close":22.8819},{"date":"2026-01-16","close":22.8429},{"date":"2026-01-20","close":22.7648},{"date":"2026-01-21","close":22.8234},{"date":"2026-01-22","close":22.8331},{"date":"2026-01-23","close":22.8624},{"date":"2026-01-26","close":22.8917},{"date":"2026-01-27","close":22.8721},{"date":"2026-01-28","close":22.8526},{"date":"2026-01-29","close":22.8721},{"date":"2026-01-30","close":22.8819},{"date":"2026-02-02","close":22.8185},{"date":"2026-02-03","close":22.8381},{"date":"2026-02-04","close":22.8283},{"date":"2026-02-05","close":22.9262},{"date":"2026-02-06","close":22.9262},{"date":"2026-02-09","close":22.936},{"date":"2026-02-10","close":23.0046},{"date":"2026-02-11","close":22.9654},{"date":"2026-02-12","close":23.0633},{"date":"2026-02-13","close":23.1319},{"date":"2026-02-17","close":23.1221},{"date":"2026-02-18","close":23.1025},{"date":"2026-02-19","close":23.1123},{"date":"2026-02-20","close":23.1123},{"date":"2026-02-23","close":23.1612},{"date":"2026-02-24","close":23.1612},{"date":"2026-02-25","close":23.1417},{"date":"2026-02-26","close":23.1808},{"date":"2026-02-27","close":23.22},{"date":"2026-03-02","close":23.1389},{"date":"2026-03-03","close":23.1193},{"date":"2026-03-04","close":23.0996},{"date":"2026-03-05","close":23.0407},{"date":"2026-03-06","close":23.0112},{"date":"2026-03-09","close":23.08},{"date":"2026-03-10","close":23.0112},{"date":"2026-03-11","close":22.8933},{"date":"2026-03-12","close":22.8049},{"date":"2026-03-13","close":22.8049},{"date":"2026-03-16","close":22.8835},{"date":"2026-03-17","close":22.9326},{"date":"2026-03-18","close":22.8442},{"date":"2026-03-19","close":22.854},{"date":"2026-03-20","close":22.6673},{"date":"2026-03-23","close":22.7459},{"date":"2026-03-24","close":22.6968},{"date":"2026-03-25","close":22.7852},{"date":"2026-03-26","close":22.6378},{"date":"2026-03-27","close":22.6476},{"date":"2026-03-30","close":22.7557},{"date":"2026-03-31","close":22.8147},{"date":"2026-04-01","close":22.8329},{"date":"2026-04-02","close":22.892},{"date":"2026-04-06","close":22.8526},{"date":"2026-04-07","close":22.8822},{"date":"2026-04-08","close":22.9216},{"date":"2026-04-09","close":22.9413},{"date":"2026-04-10","close":22.9019},{"date":"2026-04-13","close":22.9512},{"date":"2026-04-14","close":23.0005},{"date":"2026-04-15","close":22.9807},{"date":"2026-04-16","close":22.9314},{"date":"2026-04-17","close":23.03},{"date":"2026-04-20","close":23.03},{"date":"2026-04-21","close":22.9512},{"date":"2026-04-22","close":22.961},{"date":"2026-04-23","close":22.9413},{"date":"2026-04-24","close":22.9709},{"date":"2026-04-27","close":22.9413},{"date":"2026-04-28","close":22.9216},{"date":"2026-04-29","close":22.823},{"date":"2026-04-30","close":22.8624},{"date":"2026-05-01","close":22.8809},{"date":"2026-05-04","close":22.8116},{"date":"2026-05-05","close":22.8413},{"date":"2026-05-06","close":22.9402},{"date":"2026-05-07","close":22.8908},{"date":"2026-05-08","close":22.9501},{"date":"2026-05-11","close":22.8809},{"date":"2026-05-12","close":22.8215},{"date":"2026-05-13","close":22.8314},{"date":"2026-05-14","close":22.8116},{"date":"2026-05-15","close":22.683},{"date":"2026-05-18","close":22.6632},{"date":"2026-05-19","close":22.594},{"date":"2026-05-20","close":22.7226},{"date":"2026-05-21","close":22.7424},{"date":"2026-05-22","close":22.7523},{"date":"2026-05-26","close":22.8413},{"date":"2026-05-27","close":22.8611},{"date":"2026-05-28","close":22.9007},{"date":"2026-05-29","close":22.9204},{"date":"2026-06-01","close":22.9114},{"date":"2026-06-02","close":22.9114},{"date":"2026-06-03","close":22.8717},{"date":"2026-06-04","close":22.9015},{"date":"2026-06-05","close":22.7923},{"date":"2026-06-08","close":22.7824},{"date":"2026-06-09","close":22.8419},{"date":"2026-06-10","close":22.8122},{"date":"2026-06-11","close":22.9511},{"date":"2026-06-12","close":22.9214},{"date":"2026-06-15","close":22.9412},{"date":"2026-06-16","close":22.9809},{"date":"2026-06-17","close":22.8916},{"date":"2026-06-18","close":22.9511},{"date":"2026-06-22","close":22.8916},{"date":"2026-06-23","close":22.9114},{"date":"2026-06-24","close":23.0206},{"date":"2026-06-25","close":23.0405},{"date":"2026-06-26","close":23.0603},{"date":"2026-06-29","close":23.0603},{"date":"2026-06-30","close":22.9611},{"date":"2026-07-01","close":22.9511},{"date":"2026-07-02","close":22.9611},{"date":"2026-07-06","close":22.9711},{"date":"2026-07-07","close":22.8615},{"date":"2026-07-08","close":22.8416},{"date":"2026-07-09","close":22.8615},{"date":"2026-07-10","close":22.8416},{"date":"2026-07-13","close":22.7718},{"date":"2026-07-14","close":22.8216},{"date":"2026-07-15","close":22.8715},{"date":"2026-07-16","close":22.8515},{"date":"2026-07-17","close":22.8715},{"date":"2026-07-20","close":22.8117},{"date":"2026-07-21","close":22.7619},{"date":"2026-07-22","close":22.732},{"date":"2026-07-23","close":22.6722},{"date":"2026-07-24","close":22.7021},{"date":"2026-07-27","close":22.742},{"date":"2026-07-28","close":22.8017},{"date":"2026-07-29","close":22.732},{"date":"2026-07-30","close":22.742},{"date":"2026-07-31","close":22.6722},{"date":"2026-08-03","close":22.73},{"date":"2026-08-04","close":22.82},{"date":"2026-08-05","close":22.83},{"date":"2026-08-06","close":22.77},{"date":"2026-08-07","close":22.82},{"date":"2026-08-10","close":22.74},{"date":"2026-08-11","close":22.76},{"date":"2026-08-12","close":22.78},{"date":"2026-08-13","close":22.85},{"date":"2026-08-14","close":22.79},{"date":"2026-08-17","close":22.74},{"date":"2026-08-18","close":22.76},{"date":"2026-08-19","close":22.86},{"date":"2026-08-20","close":22.8},{"date":"2026-08-21","close":22.77},{"date":"2026-08-24","close":22.81},{"date":"2026-08-25","close":22.9},{"date":"2026-08-26","close":22.88},{"date":"2026-08-27","close":22.85},{"date":"2026-08-28","close":22.79},{"date":"2026-08-31","close":22.77},{"date":"2026-09-01","close":22.62},{"date":"2026-09-02","close":22.63},{"date":"2026-09-03","close":22.66},{"date":"2026-09-04","close":22.67},{"date":"2026-09-08","close":22.64},{"date":"2026-09-09","close":22.61},{"date":"2026-09-10","close":22.45},{"date":"2026-09-11","close":22.42},{"date":"2026-09-14","close":22.42},{"date":"2026-09-15","close":22.41},{"date":"2026-09-16","close":22.39},{"date":"2026-09-17","close":22.51},{"date":"2026-09-18","close":22.42},{"date":"2026-09-21","close":22.48},{"date":"2026-09-22","close":22.49},{"date":"2026-09-23","close":22.3},{"date":"2026-09-24","close":22.19},{"date":"2026-09-25","close":22.25},{"date":"2026-09-28","close":22.048},{"date":"2026-09-29","close":22.0281},{"date":"2026-09-30","close":22.0181},{"date":"2026-10-01","close":22.07},{"date":"2026-10-02","close":22.03},{"date":"2026-10-05","close":21.99},{"date":"2026-10-06","close":22.05},{"date":"2026-10-07","close":22.03},{"date":"2026-10-08","close":22.1},{"date":"2026-10-09","close":22.12},{"date":"2026-10-12","close":22.13},{"date":"2026-10-13","close":22.15},{"date":"2026-10-14","close":22.16},{"date":"2026-10-15","close":22.28},{"date":"2026-10-16","close":22.29},{"date":"2026-10-19","close":22.23},{"date":"2026-10-20","close":22.27},{"date":"2026-10-21","close":22.27},{"date":"2026-10-22","close":22.47}],"chart_data":[{"date":"2024-10-23","open":21.51,"high":21.56,"low":21.5,"close":21.54,"volume":703119,"rsi_14":0.74,"sma_20":36.42,"sma_60":43.63,"sma_120":44.64},{"date":"2024-10-24","open":21.55,"high":21.61,"low":21.53,"close":21.57,"volume":777515,"rsi_14":0.87,"sma_20":35.2,"sma_60":43.25,"sma_120":44.46},{"date":"2024-10-25","open":21.61,"high":21.61,"low":21.51,"close":21.54,"volume":1102059,"rsi_14":0.87,"sma_20":33.98,"sma_60":42.86,"sma_120":44.28},{"date":"2024-10-28","open":21.55,"high":21.55,"low":21.46,"close":21.5,"volume":1078682,"rsi_14":0.62,"sma_20":32.76,"sma_60":42.45,"sma_120":44.09},{"date":"2024-10-29","open":21.43,"high":21.52,"low":21.42,"close":21.52,"volume":1412493,"rsi_14":0.71,"sma_20":31.54,"sma_60":42.06,"sma_120":43.91},{"date":"2024-10-30","open":21.56,"high":21.6,"low":21.48,"close":21.49,"volume":849119,"rsi_14":0.71,"sma_20":30.32,"sma_60":41.66,"sma_120":43.72},{"date":"2024-10-31","open":21.47,"high":21.52,"low":21.43,"close":21.49,"volume":1846506,"rsi_14":27.87,"sma_20":29.12,"sma_60":41.27,"sma_120":43.54},{"date":"2024-11-01","open":21.53,"high":21.56,"low":21.4,"close":21.41,"volume":1763446,"rsi_14":22.67,"sma_20":27.92,"sma_60":40.87,"sma_120":43.35},{"date":"2024-11-04","open":21.51,"high":21.54,"low":21.46,"close":21.5,"volume":1804356,"rsi_14":23.68,"sma_20":26.73,"sma_60":40.48,"sma_120":43.17},{"date":"2024-11-05","open":21.48,"high":21.55,"low":21.43,"close":21.55,"volume":1009763,"rsi_14":26.58,"sma_20":25.54,"sma_60":40.08,"sma_120":42.98},{"date":"2024-11-06","open":21.33,"high":21.42,"low":21.32,"close":21.38,"volume":1741280,"rsi_14":24.14,"sma_20":24.35,"sma_60":39.68,"sma_120":42.79},{"date":"2024-11-07","open":21.45,"high":21.55,"low":21.42,"close":21.54,"volume":1284079,"rsi_14":35.92,"sma_20":23.17,"sma_60":39.28,"sma_120":42.6},{"date":"2024-11-08","open":21.58,"high":21.62,"low":21.54,"close":21.56,"volume":3424538,"rsi_14":43.82,"sma_20":23.16,"sma_60":38.89,"sma_120":42.42},{"date":"2024-11-11","open":21.54,"high":21.57,"low":21.5,"close":21.52,"volume":1210065,"rsi_14":41.94,"sma_20":23.14,"sma_60":38.49,"sma_120":42.23},{"date":"2024-11-12","open":21.47,"high":21.5,"low":21.38,"close":21.4,"volume":1293523,"rsi_14":38.61,"sma_20":23.12,"sma_60":38.08,"sma_120":42.04},{"date":"2024-11-13","open":21.5,"high":21.53,"low":21.37,"close":21.4,"volume":1313988,"rsi_14":36.73,"sma_20":23.09,"sma_60":37.68,"sma_120":41.86},{"date":"2024-11-14","open":21.44,"high":21.47,"low":21.37,"close":21.39,"volume":1283568,"rsi_14":37.5,"sma_20":23.07,"sma_60":37.27,"sma_120":41.67},{"date":"2024-11-15","open":21.36,"high":21.44,"low":21.3,"close":21.38,"volume":976947,"rsi_14":38.71,"sma_20":23.05,"sma_60":36.87,"sma_120":41.48},{"date":"2024-11-18","open":21.38,"high":21.43,"low":21.33,"close":21.42,"volume":1313773,"rsi_14":40.0,"sma_20":23.03,"sma_60":36.46,"sma_120":41.3},{"date":"2024-11-19","open":21.47,"high":21.48,"low":21.44,"close":21.46,"volume":1384679,"rsi_14":43.75,"sma_20":23.02,"sma_60":36.06,"sma_120":41.12},{"date":"2024-11-20","open":21.43,"high":21.46,"low":21.38,"close":21.42,"volume":1106017,"rsi_14":42.0,"sma_20":23.01,"sma_60":35.65,"sma_120":40.93},{"date":"2024-11-21","open":21.42,"high":21.47,"low":21.4,"close":21.41,"volume":1106617,"rsi_14":50.0,"sma_20":23.0,"sma_60":35.25,"sma_120":40.74},{"date":"2024-11-22","open":21.44,"high":21.45,"low":21.41,"close":21.42,"volume":859937,"rsi_14":44.0,"sma_20":22.99,"sma_60":34.84,"sma_120":40.55},{"date":"2024-11-25","open":21.6,"high":21.62,"low":21.56,"close":21.62,"volume":1028364,"rsi_14":54.35,"sma_20":22.99,"sma_60":34.45,"sma_120":40.36},{"date":"2024-11-26","open":21.61,"high":21.62,"low":21.53,"close":21.59,"volume":1160572,"rsi_14":64.1,"sma_20":22.99,"sma_60":34.05,"sma_120":40.18},{"date":"2024-11-27","open":21.63,"high":21.67,"low":21.61,"close":21.64,"volume":706246,"rsi_14":58.21,"sma_20":22.99,"sma_60":33.64,"sma_120":39.99},{"date":"2024-11-29","open":21.72,"high":21.74,"low":21.7,"close":21.74,"volume":2162706,"rsi_14":62.67,"sma_20":23.0,"sma_60":33.24,"sma_120":39.81},{"date":"2024-12-02","open":21.75,"high":21.79,"low":21.64,"close":21.75,"volume":1901134,"rsi_14":61.04,"sma_20":23.02,"sma_60":32.84,"sma_120":39.62},{"date":"2024-12-03","open":21.78,"high":21.79,"low":21.68,"close":21.68,"volume":1556964,"rsi_14":66.2,"sma_20":23.02,"sma_60":32.43,"sma_120":39.43},{"date":"2024-12-04","open":21.66,"high":21.77,"low":21.64,"close":21.77,"volume":1027721,"rsi_14":70.0,"sma_20":23.03,"sma_60":32.02,"sma_120":39.25},{"date":"2024-12-05","open":21.74,"high":21.78,"low":21.72,"close":21.78,"volume":1667469,"rsi_14":71.25,"sma_20":23.05,"sma_60":31.61,"sma_120":39.06},{"date":"2024-12-06","open":21.83,"high":21.85,"low":21.78,"close":21.81,"volume":1420902,"rsi_14":73.49,"sma_20":23.06,"sma_60":31.21,"sma_120":38.87},{"date":"2024-12-09","open":21.8,"high":21.81,"low":21.76,"close":21.77,"volume":1262709,"rsi_14":67.86,"sma_20":23.07,"sma_60":30.8,"sma_120":38.68},{"date":"2024-12-10","open":21.74,"high":21.76,"low":21.71,"close":21.75,"volume":1173504,"rsi_14":64.63,"sma_20":23.08,"sma_60":30.39,"sma_120":38.49},{"date":"2024-12-11","open":21.77,"high":21.79,"low":21.68,"close":21.69,"volume":1347348,"rsi_14":63.1,"sma_20":23.09,"sma_60":29.98,"sma_120":38.3},{"date":"2024-12-12","open":21.65,"high":21.66,"low":21.59,"close":21.6,"volume":1631979,"rsi_14":56.99,"sma_20":23.1,"sma_60":29.57,"sma_120":38.11},{"date":"2024-12-13","open":21.58,"high":21.58,"low":21.5,"close":21.51,"volume":884770,"rsi_14":51.49,"sma_20":23.1,"sma_60":29.16,"sma_120":37.92},{"date":"2024-12-16","open":21.55,"high":21.55,"low":21.5,"close":21.53,"volume":1425370,"rsi_14":39.51,"sma_20":23.1,"sma_60":28.74,"sma_120":37.73},{"date":"2024-12-17","open":21.54,"high":21.56,"low":21.51,"close":21.54,"volume":2743579,"rsi_14":42.31,"sma_20":23.11,"sma_60":28.33,"sma_120":37.54},{"date":"2024-12-18","open":21.52,"high":21.56,"low":21.36,"close":21.37,"volume":2645712,"rsi_14":30.0,"sma_20":23.1,"sma_60":27.92,"sma_120":37.35},{"date":"2024-12-19","open":21.32,"high":21.34,"low":21.27,"close":21.31,"volume":1918859,"rsi_14":19.54,"sma_20":23.09,"sma_60":27.51,"sma_120":37.16},{"date":"2024-12-20","open":21.38,"high":21.43,"low":21.36,"close":21.37,"volume":1735992,"rsi_14":20.73,"sma_20":23.08,"sma_60":27.09,"sma_120":36.97},{"date":"2024-12-23","open":21.36,"high":21.36,"low":21.29,"close":21.3,"volume":3338355,"rsi_14":20.48,"sma_20":23.07,"sma_60":26.68,"sma_120":36.78},{"date":"2024-12-24","open":21.26,"high":21.33,"low":21.26,"close":21.32,"volume":758800,"rsi_14":13.16,"sma_20":23.04,"sma_60":26.26,"sma_120":36.59},{"date":"2024-12-26","open":21.27,"high":21.35,"low":21.25,"close":21.35,"volume":1698102,"rsi_14":15.38,"sma_20":23.02,"sma_60":25.85,"sma_120":36.4},{"date":"2024-12-27","open":21.34,"high":21.35,"low":21.28,"close":21.28,"volume":4396953,"rsi_14":9.88,"sma_20":22.99,"sma_60":25.44,"sma_120":36.2},{"date":"2024-12-30","open":21.37,"high":21.39,"low":21.36,"close":21.37,"volume":2455072,"rsi_14":20.93,"sma_20":22.97,"sma_60":25.03,"sma_120":36.01},{"date":"2024-12-31","open":21.41,"high":21.42,"low":21.34,"close":21.35,"volume":2751549,"rsi_14":20.69,"sma_20":22.94,"sma_60":24.63,"sma_120":35.82},{"date":"2025-01-02","open":21.38,"high":21.42,"low":21.33,"close":21.36,"volume":916343,"rsi_14":23.17,"sma_20":22.92,"sma_60":24.22,"sma_120":35.62},{"date":"2025-01-03","open":21.38,"high":21.39,"low":21.32,"close":21.33,"volume":1195413,"rsi_14":25.33,"sma_20":22.89,"sma_60":23.82,"sma_120":35.43},{"date":"2025-01-06","open":21.33,"high":21.33,"low":21.28,"close":21.31,"volume":1077499,"rsi_14":27.94,"sma_20":22.86,"sma_60":23.42,"sma_120":35.23},{"date":"2025-01-07","open":21.3,"high":21.31,"low":21.21,"close":21.24,"volume":1423919,"rsi_14":23.29,"sma_20":22.83,"sma_60":23.02,"sma_120":35.03},{"date":"2025-01-08","open":21.22,"high":21.26,"low":21.21,"close":21.26,"volume":1426403,"rsi_14":24.32,"sma_20":22.8,"sma_60":23.01,"sma_120":34.84},{"date":"2025-01-10","open":21.17,"high":21.21,"low":21.13,"close":21.15,"volume":1444695,"rsi_14":26.47,"sma_20":22.76,"sma_60":22.99,"sma_120":34.64},{"date":"2025-01-13","open":21.15,"high":21.15,"low":21.09,"close":21.12,"volume":3175837,"rsi_14":28.13,"sma_20":22.73,"sma_60":22.98,"sma_120":34.45},{"date":"2025-01-14","open":21.12,"high":21.14,"low":21.1,"close":21.14,"volume":2158845,"rsi_14":30.77,"sma_20":22.7,"sma_60":22.96,"sma_120":34.25},{"date":"2025-01-15","open":21.3,"high":21.34,"low":21.28,"close":21.32,"volume":1318784,"rsi_14":51.32,"sma_20":22.68,"sma_60":22.95,"sma_120":34.06},{"date":"2025-01-16","open":21.3,"high":21.38,"low":21.27,"close":21.37,"volume":1387126,"rsi_14":53.16,"sma_20":22.67,"sma_60":22.94,"sma_120":33.86},{"date":"2025-01-17","open":21.4,"high":21.4,"low":21.35,"close":21.37,"volume":1172162,"rsi_14":51.32,"sma_20":22.66,"sma_60":22.93,"sma_120":33.67},{"date":"2025-01-21","open":21.47,"high":21.47,"low":21.4,"close":21.43,"volume":1935234,"rsi_14":60.53,"sma_20":22.66,"sma_60":22.93,"sma_120":33.47},{"date":"2025-01-22","open":21.43,"high":21.43,"low":21.37,"close":21.39,"volume":1265558,"rsi_14":51.43,"sma_20":22.66,"sma_60":22.92,"sma_120":33.28},{"date":"2025-01-23","open":21.32,"high":21.37,"low":21.32,"close":21.36,"volume":1342321,"rsi_14":50.7,"sma_20":22.66,"sma_60":22.91,"sma_120":33.08},{"date":"2025-01-24","open":21.35,"high":21.4,"low":21.35,"close":21.38,"volume":2088029,"rsi_14":52.05,"sma_20":22.66,"sma_60":22.9,"sma_120":32.88},{"date":"2025-01-27","open":21.48,"high":21.51,"low":21.44,"close":21.5,"volume":1869850,"rsi_14":60.98,"sma_20":22.67,"sma_60":22.9,"sma_120":32.68},{"date":"2025-01-28","open":21.46,"high":21.5,"low":21.44,"close":21.5,"volume":1155520,"rsi_14":62.5,"sma_20":22.68,"sma_60":22.9,"sma_120":32.48},{"date":"2025-01-29","open":21.5,"high":21.52,"low":21.43,"close":21.48,"volume":1111836,"rsi_14":66.67,"sma_20":22.69,"sma_60":22.89,"sma_120":32.28},{"date":"2025-01-30","open":21.52,"high":21.54,"low":21.49,"close":21.52,"volume":952517,"rsi_14":67.53,"sma_20":22.7,"sma_60":22.89,"sma_120":32.08},{"date":"2025-01-31","open":21.52,"high":21.54,"low":21.44,"close":21.47,"volume":9042722,"rsi_14":74.29,"sma_20":22.7,"sma_60":22.89,"sma_120":31.88},{"date":"2025-02-03","open":21.49,"high":21.57,"low":21.46,"close":21.48,"volume":2349947,"rsi_14":70.27,"sma_20":22.7,"sma_60":22.88,"sma_120":31.68},{"date":"2025-02-04","open":21.46,"high":21.53,"low":21.45,"close":21.51,"volume":1542323,"rsi_14":70.67,"sma_20":22.71,"sma_60":22.88,"sma_120":31.48},{"date":"2025-02-05","open":21.59,"high":21.66,"low":21.54,"close":21.62,"volume":1254308,"rsi_14":67.16,"sma_20":22.72,"sma_60":22.88,"sma_120":31.28},{"date":"2025-02-06","open":21.62,"high":21.64,"low":21.59,"close":21.62,"volume":1600456,"rsi_14":64.52,"sma_20":22.74,"sma_60":22.88,"sma_120":31.08},{"date":"2025-02-07","open":21.56,"high":21.58,"low":21.52,"close":21.56,"volume":1622880,"rsi_14":58.82,"sma_20":22.75,"sma_60":22.87,"sma_120":30.88},{"date":"2025-02-10","open":21.57,"high":21.6,"low":21.54,"close":21.55,"volume":1131150,"rsi_14":53.23,"sma_20":22.77,"sma_60":22.87,"sma_120":30.68},{"date":"2025-02-11","open":21.52,"high":21.54,"low":21.49,"close":21.5,"volume":956517,"rsi_14":52.38,"sma_20":22.78,"sma_60":22.87,"sma_120":30.47},{"date":"2025-02-12","open":21.4,"high":21.45,"low":21.36,"close":21.41,"volume":1427052,"rsi_14":47.83,"sma_20":22.79,"sma_60":22.86,"sma_120":30.27},{"date":"2025-02-13","open":21.48,"high":21.55,"low":21.47,"close":21.53,"volume":1309684,"rsi_14":54.43,"sma_20":22.8,"sma_60":22.86,"sma_120":30.07},{"date":"2025-02-14","open":21.62,"high":21.65,"low":21.59,"close":21.61,"volume":924312,"rsi_14":52.0,"sma_20":22.81,"sma_60":22.86,"sma_120":29.87},{"date":"2025-02-18","open":21.56,"high":21.58,"low":21.51,"close":21.53,"volume":1431091,"rsi_14":46.99,"sma_20":22.81,"sma_60":22.86,"sma_120":29.66},{"date":"2025-02-19","open":21.51,"high":21.56,"low":21.48,"close":21.56,"volume":972762,"rsi_14":50.0,"sma_20":22.82,"sma_60":22.86,"sma_120":29.46},{"date":"2025-02-20","open":21.57,"high":21.6,"low":21.56,"close":21.59,"volume":934404,"rsi_14":49.4,"sma_20":22.82,"sma_60":22.86,"sma_120":29.25},{"date":"2025-02-21","open":21.62,"high":21.71,"low":21.61,"close":21.68,"volume":1058209,"rsi_14":57.95,"sma_20":22.83,"sma_60":22.86,"sma_120":29.05},{"date":"2025-02-24","open":21.67,"high":21.73,"low":21.65,"close":21.71,"volume":937131,"rsi_14":64.29,"sma_20":22.85,"sma_60":22.86,"sma_120":28.85},{"date":"2025-02-25","open":21.82,"high":21.85,"low":21.8,"close":21.85,"volume":1068811,"rsi_14":68.75,"sma_20":22.86,"sma_60":22.86,"sma_120":28.65},{"date":"2025-02-26","open":21.84,"high":21.9,"low":21.82,"close":21.88,"volume":848645,"rsi_14":65.91,"sma_20":22.88,"sma_60":22.86,"sma_120":28.45},{"date":"2025-02-27","open":21.83,"high":21.88,"low":21.83,"close":21.85,"volume":1376183,"rsi_14":63.74,"sma_20":22.89,"sma_60":22.86,"sma_120":28.25},{"date":"2025-02-28","open":21.9,"high":21.97,"low":21.88,"close":21.96,"volume":4355835,"rsi_14":71.87,"sma_20":22.91,"sma_60":22.86,"sma_120":28.05},{"date":"2025-03-03","open":21.9,"high":22.01,"low":21.88,"close":22.01,"volume":2552981,"rsi_14":71.13,"sma_20":22.93,"sma_60":22.86,"sma_120":27.85},{"date":"2025-03-04","open":22.01,"high":22.05,"low":21.92,"close":21.94,"volume":1960407,"rsi_14":69.7,"sma_20":22.95,"sma_60":22.86,"sma_120":27.64},{"date":"2025-03-05","open":21.94,"high":21.97,"low":21.86,"close":21.88,"volume":1270292,"rsi_14":71.87,"sma_20":22.97,"sma_60":22.86,"sma_120":27.44},{"date":"2025-03-06","open":21.85,"high":21.88,"low":21.78,"close":21.84,"volume":1165585,"rsi_14":64.37,"sma_20":22.98,"sma_60":22.85,"sma_120":27.23},{"date":"2025-03-07","open":21.93,"high":21.94,"low":21.8,"close":21.81,"volume":1581692,"rsi_14":58.54,"sma_20":22.98,"sma_60":22.85,"sma_120":27.03},{"date":"2025-03-10","open":21.91,"high":21.95,"low":21.9,"close":21.92,"volume":1102286,"rsi_14":69.77,"sma_20":23.0,"sma_60":22.85,"sma_120":26.82},{"date":"2025-03-11","open":21.92,"high":21.95,"low":21.83,"close":21.84,"volume":2085090,"rsi_14":61.96,"sma_20":23.01,"sma_60":22.85,"sma_120":26.62},{"date":"2025-03-12","open":21.8,"high":21.88,"low":21.78,"close":21.79,"volume":10673443,"rsi_14":57.45,"sma_20":23.02,"sma_60":22.84,"sma_120":26.41},{"date":"2025-03-13","open":21.77,"high":21.86,"low":21.74,"close":21.84,"volume":743332,"rsi_14":55.06,"sma_20":23.04,"sma_60":22.84,"sma_120":26.21},{"date":"2025-03-14","open":21.83,"high":21.84,"low":21.8,"close":21.81,"volume":692213,"rsi_14":51.69,"sma_20":23.05,"sma_60":22.84,"sma_120":26.0},{"date":"2025-03-17","open":21.86,"high":21.89,"low":21.82,"close":21.84,"volume":1108546,"rsi_14":44.16,"sma_20":23.06,"sma_60":22.85,"sma_120":25.8},{"date":"2025-03-18","open":21.81,"high":21.89,"low":21.81,"close":21.87,"volume":1025755,"rsi_14":44.16,"sma_20":23.07,"sma_60":22.85,"sma_120":25.59},{"date":"2025-03-19","open":21.85,"high":21.93,"low":21.81,"close":21.92,"volume":1044869,"rsi_14":49.37,"sma_20":23.09,"sma_60":22.85,"sma_120":25.39},{"date":"2025-03-20","open":22.01,"high":22.01,"low":21.92,"close":21.93,"volume":1207730,"rsi_14":42.86,"sma_20":23.1,"sma_60":22.86,"sma_120":25.18},{"date":"2025-03-21","open":21.95,"high":21.97,"low":21.92,"close":21.92,"volume":1024165,"rsi_14":43.48,"sma_20":23.11,"sma_60":22.87,"sma_120":24.98},{"date":"2025-03-24","open":21.88,"high":21.88,"low":21.81,"close":21.82,"volume":1014940,"rsi_14":41.1,"sma_20":23.11,"sma_60":22.87,"sma_120":24.78},{"date":"2025-03-25","open":21.84,"high":21.87,"low":21.81,"close":21.85,"volume":1083734,"rsi_14":47.83,"sma_20":23.11,"sma_60":22.88,"sma_120":24.57},{"date":"2025-03-26","open":21.82,"high":21.83,"low":21.77,"close":21.8,"volume":1435485,"rsi_14":47.14,"sma_20":23.1,"sma_60":22.89,"sma_120":24.37},{"date":"2025-03-27","open":21.78,"high":21.8,"low":21.76,"close":21.78,"volume":1096858,"rsi_14":47.83,"sma_20":23.09,"sma_60":22.89,"sma_120":24.16},{"date":"2025-03-28","open":21.86,"high":21.92,"low":21.85,"close":21.91,"volume":1011746,"rsi_14":48.57,"sma_20":23.09,"sma_60":22.9,"sma_120":23.96},{"date":"2025-03-31","open":21.95,"high":21.99,"low":21.91,"close":21.93,"volume":3559251,"rsi_14":57.81,"sma_20":23.08,"sma_60":22.91,"sma_120":23.77},{"date":"2025-04-01","open":22.0,"high":22.06,"low":21.98,"close":22.02,"volume":2286265,"rsi_14":63.93,"sma_20":23.09,"sma_60":22.91,"sma_120":23.57},{"date":"2025-04-02","open":22.07,"high":22.07,"low":21.95,"close":21.99,"volume":844102,"rsi_14":57.63,"sma_20":23.09,"sma_60":22.92,"sma_120":23.37},{"date":"2025-04-03","open":22.15,"high":22.19,"low":22.11,"close":22.12,"volume":1678525,"rsi_14":68.12,"sma_20":23.1,"sma_60":22.93,"sma_120":23.18},{"date":"2025-04-04","open":22.23,"high":22.3,"low":22.12,"close":22.12,"volume":1958063,"rsi_14":66.67,"sma_20":23.11,"sma_60":22.94,"sma_120":22.98},{"date":"2025-04-07","open":22.08,"high":22.1,"low":21.85,"close":21.85,"volume":3763096,"rsi_14":45.05,"sma_20":23.1,"sma_60":22.95,"sma_120":22.98},{"date":"2025-04-08","open":21.82,"high":21.91,"low":21.74,"close":21.76,"volume":1508131,"rsi_14":37.5,"sma_20":23.1,"sma_60":22.96,"sma_120":22.98},{"date":"2025-04-09","open":21.61,"high":21.81,"low":21.51,"close":21.79,"volume":2458906,"rsi_14":38.14,"sma_20":23.09,"sma_60":22.97,"sma_120":22.97},{"date":"2025-04-10","open":21.72,"high":21.78,"low":21.61,"close":21.61,"volume":1302892,"rsi_14":32.17,"sma_20":23.08,"sma_60":22.97,"sma_120":22.97},{"date":"2025-04-11","open":21.51,"high":21.62,"low":21.4,"close":21.59,"volume":1473760,"rsi_14":34.91,"sma_20":23.06,"sma_60":22.97,"sma_120":22.96},{"date":"2025-04-14","open":21.67,"high":21.75,"low":21.65,"close":21.71,"volume":1545235,"rsi_14":40.52,"sma_20":23.05,"sma_60":22.97,"sma_120":22.96},{"date":"2025-04-15","open":21.71,"high":21.8,"low":21.71,"close":21.78,"volume":943981,"rsi_14":45.76,"sma_20":23.04,"sma_60":22.98,"sma_120":22.95},{"date":"2025-04-16","open":21.78,"high":21.84,"low":21.75,"close":21.81,"volume":986128,"rsi_14":48.33,"sma_20":23.03,"sma_60":22.98,"sma_120":22.95},{"date":"2025-04-17","open":21.83,"high":21.84,"low":21.77,"close":21.79,"volume":633732,"rsi_14":40.91,"sma_20":23.02,"sma_60":22.98,"sma_120":22.95},{"date":"2025-04-21","open":21.72,"high":21.78,"low":21.66,"close":21.66,"volume":780730,"rsi_14":35.0,"sma_20":23.0,"sma_60":22.98,"sma_120":22.95},{"date":"2025-04-22","open":21.68,"high":21.74,"low":21.68,"close":21.69,"volume":903190,"rsi_14":35.54,"sma_20":22.99,"sma_60":22.98,"sma_120":22.94},{"date":"2025-04-23","open":21.85,"high":21.91,"low":21.72,"close":21.74,"volume":1966013,"rsi_14":39.02,"sma_20":22.98,"sma_60":22.99,"sma_120":22.94},{"date":"2025-04-24","open":21.82,"high":21.87,"low":21.81,"close":21.87,"volume":1454368,"rsi_14":39.52,"sma_20":22.98,"sma_60":22.99,"sma_120":22.94},{"date":"2025-04-25","open":21.92,"high":21.95,"low":21.89,"close":21.93,"volume":619488,"rsi_14":42.31,"sma_20":22.99,"sma_60":22.99,"sma_120":22.94},{"date":"2025-04-28","open":21.93,"high":22.0,"low":21.91,"close":22.0,"volume":900839,"rsi_14":57.27,"sma_20":22.99,"sma_60":23.0,"sma_120":22.94},{"date":"2025-04-29","open":21.94,"high":22.05,"low":21.94,"close":22.05,"volume":690132,"rsi_14":64.76,"sma_20":22.99,"sma_60":23.0,"sma_120":22.94},{"date":"2025-04-30","open":22.03,"high":22.07,"low":22.0,"close":22.04,"volume":1223341,"rsi_14":63.11,"sma_20":22.99,"sma_60":23.01,"sma_120":22.95},{"date":"2025-05-01","open":22.06,"high":22.07,"low":21.94,"close":21.97,"volume":1353696,"rsi_14":65.0,"sma_20":22.99,"sma_60":23.01,"sma_120":22.95},{"date":"2025-05-02","open":21.89,"high":21.95,"low":21.84,"close":21.88,"volume":1825187,"rsi_14":60.75,"sma_20":22.97,"sma_60":23.02,"sma_120":22.95},{"date":"2025-05-05","open":21.86,"high":21.86,"low":21.8,"close":21.84,"volume":1127969,"rsi_14":53.06,"sma_20":22.95,"sma_60":23.02,"sma_120":22.95},{"date":"2025-05-06","open":21.83,"high":21.9,"low":21.8,"close":21.9,"volume":1381102,"rsi_14":52.58,"sma_20":22.95,"sma_60":23.02,"sma_120":22.94},{"date":"2025-05-07","open":21.91,"high":21.96,"low":21.91,"close":21.94,"volume":1354106,"rsi_14":52.58,"sma_20":22.96,"sma_60":23.02,"sma_120":22.94},{"date":"2025-05-08","open":21.93,"high":21.94,"low":21.81,"close":21.82,"volume":1020267,"rsi_14":48.11,"sma_20":22.95,"sma_60":23.02,"sma_120":22.94},{"date":"2025-05-09","open":21.85,"high":21.88,"low":21.82,"close":21.82,"volume":1075450,"rsi_14":54.84,"sma_20":22.96,"sma_60":23.03,"sma_120":22.94},{"date":"2025-05-12","open":21.76,"high":21.8,"low":21.74,"close":21.77,"volume":1281962,"rsi_14":50.0,"sma_20":22.97,"sma_60":23.03,"sma_120":22.94},{"date":"2025-05-13","open":21.78,"high":21.79,"low":21.72,"close":21.75,"volume":1219102,"rsi_14":46.24,"sma_20":22.96,"sma_60":23.02,"sma_120":22.94},{"date":"2025-05-14","open":21.72,"high":21.74,"low":21.66,"close":21.68,"volume":1297392,"rsi_14":33.72,"sma_20":22.96,"sma_60":23.02,"sma_120":22.94},{"date":"2025-05-15","open":21.74,"high":21.79,"low":21.71,"close":21.77,"volume":2461500,"rsi_14":36.67,"sma_20":22.95,"sma_60":23.02,"sma_120":22.94},{"date":"2025-05-16","open":21.84,"high":21.92,"low":21.79,"close":21.79,"volume":981921,"rsi_14":32.14,"sma_20":22.95,"sma_60":23.02,"sma_120":22.94},{"date":"2025-05-19","open":21.69,"high":21.8,"low":21.67,"close":21.8,"volume":1699749,"rsi_14":28.75,"sma_20":22.95,"sma_60":23.02,"sma_120":22.94},{"date":"2025-05-20","open":21.75,"high":21.78,"low":21.72,"close":21.76,"volume":3092127,"rsi_14":27.38,"sma_20":22.95,"sma_60":23.02,"sma_120":22.94},{"date":"2025-05-21","open":21.69,"high":21.71,"low":21.59,"close":21.61,"volume":1910532,"rsi_14":27.71,"sma_20":22.94,"sma_60":23.01,"sma_120":22.93},{"date":"2025-05-22","open":21.6,"high":21.67,"low":21.58,"close":21.67,"volume":1215598,"rsi_14":36.25,"sma_20":22.92,"sma_60":23.0,"sma_120":22.93},{"date":"2025-05-23","open":21.73,"high":21.74,"low":21.67,"close":21.71,"volume":1038262,"rsi_14":41.25,"sma_20":22.91,"sma_60":23.0,"sma_120":22.93},{"date":"2025-05-27","open":21.77,"high":21.82,"low":21.75,"close":21.8,"volume":1571616,"rsi_14":44.05,"sma_20":22.89,"sma_60":22.99,"sma_120":22.92},{"date":"2025-05-28","open":21.78,"high":21.79,"low":21.74,"close":21.77,"volume":1707328,"rsi_14":39.29,"sma_20":22.88,"sma_60":22.98,"sma_120":22.92},{"date":"2025-05-29","open":21.81,"high":21.86,"low":21.8,"close":21.84,"volume":1944859,"rsi_14":51.25,"sma_20":22.86,"sma_60":22.98,"sma_120":22.92},{"date":"2025-05-30","open":21.86,"high":21.9,"low":21.83,"close":21.89,"volume":4165281,"rsi_14":54.12,"sma_20":22.86,"sma_60":22.98,"sma_120":22.92},{"date":"2025-06-02","open":21.85,"high":21.86,"low":21.8,"close":21.82,"volume":1072503,"rsi_14":48.94,"sma_20":22.85,"sma_60":22.97,"sma_120":22.91},{"date":"2025-06-03","open":21.85,"high":21.88,"low":21.8,"close":21.83,"volume":1274916,"rsi_14":50.54,"sma_20":22.85,"sma_60":22.97,"sma_120":22.91},{"date":"2025-06-04","open":21.89,"high":21.97,"low":21.84,"close":21.95,"volume":2939044,"rsi_14":60.2,"sma_20":22.84,"sma_60":22.97,"sma_120":22.91},{"date":"2025-06-05","open":21.94,"high":21.98,"low":21.89,"close":21.91,"volume":2180169,"rsi_14":53.26,"sma_20":22.84,"sma_60":22.96,"sma_120":22.9},{"date":"2025-06-06","open":21.83,"high":21.9,"low":21.77,"close":21.79,"volume":2840735,"rsi_14":45.63,"sma_20":22.83,"sma_60":22.96,"sma_120":22.9},{"date":"2025-06-09","open":21.79,"high":21.84,"low":21.78,"close":21.83,"volume":1084265,"rsi_14":47.66,"sma_20":22.83,"sma_60":22.96,"sma_120":22.9},{"date":"2025-06-10","open":21.87,"high":21.89,"low":21.84,"close":21.85,"volume":1031645,"rsi_14":50.96,"sma_20":22.83,"sma_60":22.95,"sma_120":22.9},{"date":"2025-06-11","open":21.9,"high":21.95,"low":21.88,"close":21.95,"volume":1111432,"rsi_14":63.64,"sma_20":22.84,"sma_60":22.95,"sma_120":22.9},{"date":"2025-06-12","open":22.0,"high":22.02,"low":21.97,"close":22.02,"volume":1326247,"rsi_14":64.36,"sma_20":22.85,"sma_60":22.95,"sma_120":22.9},{"date":"2025-06-13","open":21.98,"high":21.99,"low":21.89,"close":21.94,"volume":1105257,"rsi_14":57.55,"sma_20":22.85,"sma_60":22.95,"sma_120":22.9},{"date":"2025-06-16","open":21.89,"high":21.97,"low":21.89,"close":21.89,"volume":1216563,"rsi_14":50.5,"sma_20":22.86,"sma_60":22.94,"sma_120":22.9},{"date":"2025-06-17","open":21.94,"high":21.98,"low":21.91,"close":21.97,"volume":783478,"rsi_14":56.19,"sma_20":22.86,"sma_60":22.94,"sma_120":22.9},{"date":"2025-06-18","open":22.01,"high":22.02,"low":21.96,"close":21.99,"volume":670036,"rsi_14":53.54,"sma_20":22.87,"sma_60":22.94,"sma_120":22.91},{"date":"2025-06-20","open":21.96,"high":22.02,"low":21.94,"close":21.99,"volume":836309,"rsi_14":51.06,"sma_20":22.88,"sma_60":22.93,"sma_120":22.91},{"date":"2025-06-23","open":22.03,"high":22.1,"low":22.02,"close":22.05,"volume":725801,"rsi_14":63.95,"sma_20":22.9,"sma_60":22.94,"sma_120":22.91},{"date":"2025-06-24","open":22.03,"high":22.14,"low":22.02,"close":22.14,"volume":1382908,"rsi_14":67.02,"sma_20":22.92,"sma_60":22.94,"sma_120":22.91},{"date":"2025-06-25","open":22.09,"high":22.13,"low":22.06,"close":22.13,"volume":998527,"rsi_14":61.45,"sma_20":22.93,"sma_60":22.94,"sma_120":22.92},{"date":"2025-06-26","open":22.16,"high":22.2,"low":22.12,"close":22.19,"volume":1206369,"rsi_14":67.06,"sma_20":22.95,"sma_60":22.94,"sma_120":22.92},{"date":"2025-06-27","open":22.16,"high":22.21,"low":22.14,"close":22.15,"volume":1486690,"rsi_14":75.0,"sma_20":22.96,"sma_60":22.94,"sma_120":22.93},{"date":"2025-06-30","open":22.19,"high":22.24,"low":22.17,"close":22.24,"volume":2994497,"rsi_14":76.25,"sma_20":22.97,"sma_60":22.94,"sma_120":22.93},{"date":"2025-07-01","open":22.22,"high":22.24,"low":22.17,"close":22.22,"volume":1738550,"rsi_14":67.82,"sma_20":22.99,"sma_60":22.94,"sma_120":22.93},{"date":"2025-07-02","open":22.16,"high":22.19,"low":22.15,"close":22.19,"volume":1060037,"rsi_14":61.25,"sma_20":23.01,"sma_60":22.93,"sma_120":22.94},{"date":"2025-07-03","open":22.15,"high":22.16,"low":22.12,"close":22.13,"volume":939393,"rsi_14":51.9,"sma_20":23.01,"sma_60":22.94,"sma_120":22.94},{"date":"2025-07-07","open":22.11,"high":22.11,"low":22.05,"close":22.08,"volume":1203272,"rsi_14":54.67,"sma_20":23.02,"sma_60":22.94,"sma_120":22.95},{"date":"2025-07-08","open":22.02,"high":22.05,"low":22.01,"close":22.05,"volume":1365614,"rsi_14":56.16,"sma_20":23.03,"sma_60":22.94,"sma_120":22.95},{"date":"2025-07-09","open":22.07,"high":22.15,"low":22.06,"close":22.15,"volume":998434,"rsi_14":57.33,"sma_20":23.04,"sma_60":22.94,"sma_120":22.96},{"date":"2025-07-10","open":22.13,"high":22.15,"low":22.1,"close":22.15,"volume":1418756,"rsi_14":56.16,"sma_20":23.05,"sma_60":22.95,"sma_120":22.96},{"date":"2025-07-11","open":22.07,"high":22.08,"low":22.04,"close":22.06,"volume":1087796,"rsi_14":50.0,"sma_20":23.05,"sma_60":22.95,"sma_120":22.96},{"date":"2025-07-14","open":22.03,"high":22.08,"low":22.01,"close":22.05,"volume":1889051,"rsi_14":44.74,"sma_20":23.05,"sma_60":22.95,"sma_120":22.96},{"date":"2025-07-15","open":22.07,"high":22.07,"low":21.96,"close":21.98,"volume":1181496,"rsi_14":33.78,"sma_20":23.05,"sma_60":22.95,"sma_120":22.96},{"date":"2025-07-16","open":22.01,"high":22.04,"low":21.96,"close":22.01,"volume":2235064,"rsi_14":36.84,"sma_20":23.05,"sma_60":22.95,"sma_120":22.97},{"date":"2025-07-17","open":22.02,"high":22.08,"low":22.0,"close":22.03,"volume":1102838,"rsi_14":33.33,"sma_20":23.05,"sma_60":22.95,"sma_120":22.97},{"date":"2025-07-18","open":22.08,"high":22.09,"low":22.04,"close":22.06,"volume":840495,"rsi_14":38.03,"sma_20":23.05,"sma_60":22.96,"sma_120":22.97},{"date":"2025-07-21","open":22.14,"high":22.15,"low":22.12,"close":22.13,"volume":1035823,"rsi_14":36.23,"sma_20":23.05,"sma_60":22.96,"sma_120":22.97},{"date":"2025-07-22","open":22.14,"high":22.18,"low":22.13,"close":22.17,"volume":777459,"rsi_14":46.15,"sma_20":23.06,"sma_60":22.96,"sma_120":22.97},{"date":"2025-07-23","open":22.14,"high":22.15,"low":22.1,"close":22.12,"volume":1119183,"rsi_14":44.12,"sma_20":23.05,"sma_60":22.96,"sma_120":22.98},{"date":"2025-07-24","open":22.06,"high":22.12,"low":22.04,"close":22.09,"volume":1283819,"rsi_14":46.88,"sma_20":23.05,"sma_60":22.96,"sma_120":22.98},{"date":"2025-07-25","open":22.09,"high":22.15,"low":22.08,"close":22.15,"volume":994697,"rsi_14":55.38,"sma_20":23.04,"sma_60":22.95,"sma_120":22.98},{"date":"2025-07-28","open":22.11,"high":22.12,"low":22.09,"close":22.11,"volume":1117838,"rsi_14":54.55,"sma_20":23.03,"sma_60":22.95,"sma_120":22.98},{"date":"2025-07-29","open":22.03,"high":22.14,"low":22.03,"close":22.14,"volume":1340235,"rsi_14":55.88,"sma_20":23.03,"sma_60":22.95,"sma_120":22.98},{"date":"2025-07-30","open":22.07,"high":22.16,"low":22.06,"close":22.07,"volume":1386154,"rsi_14":50.67,"sma_20":23.03,"sma_60":22.96,"sma_120":22.99},{"date":"2025-07-31","open":22.11,"high":22.13,"low":22.07,"close":22.09,"volume":2384419,"rsi_14":58.82,"sma_20":23.02,"sma_60":22.96,"sma_120":22.99},{"date":"2025-08-01","open":22.2,"high":22.28,"low":22.17,"close":22.28,"volume":1503763,"rsi_14":65.38,"sma_20":23.03,"sma_60":22.96,"sma_120":22.99},{"date":"2025-08-04","open":22.28,"high":22.29,"low":22.25,"close":22.28,"volume":1262073,"rsi_14":72.22,"sma_20":23.04,"sma_60":22.97,"sma_120":22.99},{"date":"2025-08-05","open":22.26,"high":22.3,"low":22.25,"close":22.3,"volume":1450868,"rsi_14":71.83,"sma_20":23.06,"sma_60":22.97,"sma_120":23.0},{"date":"2025-08-06","open":22.26,"high":22.29,"low":22.2,"close":22.28,"volume":1688702,"rsi_14":69.01,"sma_20":23.06,"sma_60":22.98,"sma_120":23.0},{"date":"2025-08-07","open":22.28,"high":22.3,"low":22.26,"close":22.28,"volume":1609803,"rsi_14":66.67,"sma_20":23.07,"sma_60":22.98,"sma_120":23.0},{"date":"2025-08-08","open":22.25,"high":22.31,"low":22.21,"close":22.23,"volume":996207,"rsi_14":58.21,"sma_20":23.08,"sma_60":22.99,"sma_120":23.01},{"date":"2025-08-11","open":22.24,"high":22.26,"low":22.22,"close":22.25,"volume":1092066,"rsi_14":56.25,"sma_20":23.09,"sma_60":23.0,"sma_120":23.01},{"date":"2025-08-12","open":22.22,"high":22.24,"low":22.19,"close":22.24,"volume":958763,"rsi_14":61.02,"sma_20":23.11,"sma_60":23.0,"sma_120":23.01},{"date":"2025-08-13","open":22.29,"high":22.33,"low":22.29,"close":22.32,"volume":1062386,"rsi_14":69.23,"sma_20":23.12,"sma_60":23.01,"sma_120":23.02},{"date":"2025-08-14","open":22.28,"high":22.28,"low":22.24,"close":22.26,"volume":1164888,"rsi_14":59.09,"sma_20":23.13,"sma_60":23.01,"sma_120":23.02},{"date":"2025-08-15","open":22.24,"high":22.26,"low":22.21,"close":22.23,"volume":1204535,"rsi_14":60.0,"sma_20":23.14,"sma_60":23.02,"sma_120":23.02},{"date":"2025-08-18","open":22.25,"high":22.25,"low":22.18,"close":22.21,"volume":988480,"rsi_14":49.09,"sma_20":23.15,"sma_60":23.03,"sma_120":23.02},{"date":"2025-08-19","open":22.23,"high":22.25,"low":22.22,"close":22.25,"volume":889251,"rsi_14":59.62,"sma_20":23.15,"sma_60":23.04,"sma_120":23.02},{"date":"2025-08-20","open":22.25,"high":22.28,"low":22.23,"close":22.26,"volume":1495882,"rsi_14":58.82,"sma_20":23.16,"sma_60":23.04,"sma_120":23.02},{"date":"2025-08-21","open":22.23,"high":22.25,"low":22.17,"close":22.21,"volume":943728,"rsi_14":42.22,"sma_20":23.16,"sma_60":23.05,"sma_120":23.02},{"date":"2025-08-22","open":22.25,"high":22.34,"low":22.22,"close":22.32,"volume":1358946,"rsi_14":53.57,"sma_20":23.17,"sma_60":23.05,"sma_120":23.02},{"date":"2025-08-25","open":22.3,"high":22.31,"low":22.28,"close":22.28,"volume":1633179,"rsi_14":48.28,"sma_20":23.18,"sma_60":23.06,"sma_120":23.02},{"date":"2025-08-26","open":22.29,"high":22.32,"low":22.27,"close":22.32,"volume":1288689,"rsi_14":53.33,"sma_20":23.19,"sma_60":23.06,"sma_120":23.02},{"date":"2025-08-27","open":22.28,"high":22.34,"low":22.28,"close":22.34,"volume":1448609,"rsi_14":55.74,"sma_20":23.2,"sma_60":23.07,"sma_120":23.02},{"date":"2025-08-28","open":22.34,"high":22.38,"low":22.32,"close":22.38,"volume":1345031,"rsi_14":63.33,"sma_20":23.21,"sma_60":23.08,"sma_120":23.02},{"date":"2025-08-29","open":22.34,"high":22.37,"low":22.32,"close":22.35,"volume":2791877,"rsi_14":59.02,"sma_20":23.21,"sma_60":23.09,"sma_120":23.03},{"date":"2025-09-02","open":22.28,"high":22.3,"low":22.26,"close":22.3,"volume":1895982,"rsi_14":49.32,"sma_20":23.21,"sma_60":23.09,"sma_120":23.03},{"date":"2025-09-03","open":22.3,"high":22.39,"low":22.3,"close":22.38,"volume":1317967,"rsi_14":48.61,"sma_20":23.21,"sma_60":23.1,"sma_120":23.03},{"date":"2025-09-04","open":22.42,"high":22.45,"low":22.39,"close":22.44,"volume":1920531,"rsi_14":58.33,"sma_20":23.22,"sma_60":23.11,"sma_120":23.03},{"date":"2025-09-05","open":22.57,"high":22.59,"low":22.55,"close":22.56,"volume":1758788,"rsi_14":66.67,"sma_20":23.23,"sma_60":23.12,"sma_120":23.03},{"date":"2025-09-08","open":22.62,"high":22.64,"low":22.6,"close":22.64,"volume":1579762,"rsi_14":71.26,"sma_20":23.24,"sma_60":23.13,"sma_120":23.04},{"date":"2025-09-09","open":22.63,"high":22.65,"low":22.57,"close":22.6,"volume":1783355,"rsi_14":66.67,"sma_20":23.26,"sma_60":23.13,"sma_120":23.04},{"date":"2025-09-10","open":22.64,"high":22.67,"low":22.61,"close":22.65,"volume":1151272,"rsi_14":68.13,"sma_20":23.28,"sma_60":23.14,"sma_120":23.04},{"date":"2025-09-11","open":22.66,"high":22.71,"low":22.66,"close":22.68,"volume":990239,"rsi_14":73.03,"sma_20":23.29,"sma_60":23.15,"sma_120":23.05},{"date":"2025-09-12","open":22.65,"high":22.67,"low":22.61,"close":22.65,"volume":991455,"rsi_14":66.25,"sma_20":23.31,"sma_60":23.16,"sma_120":23.05},{"date":"2025-09-15","open":22.69,"high":22.7,"low":22.68,"close":22.7,"volume":1006590,"rsi_14":71.95,"sma_20":23.33,"sma_60":23.17,"sma_120":23.06},{"date":"2025-09-16","open":22.7,"high":22.72,"low":22.68,"close":22.7,"volume":2053494,"rsi_14":70.51,"sma_20":23.35,"sma_60":23.18,"sma_120":23.06},{"date":"2025-09-17","open":22.73,"high":22.77,"low":22.64,"close":22.68,"volume":1341783,"rsi_14":67.09,"sma_20":23.37,"sma_60":23.19,"sma_120":23.06},{"date":"2025-09-18","open":22.61,"high":22.63,"low":22.58,"close":22.61,"volume":3346878,"rsi_14":59.76,"sma_20":23.38,"sma_60":23.2,"sma_120":23.07},{"date":"2025-09-19","open":22.61,"high":22.65,"low":22.58,"close":22.6,"volume":1046988,"rsi_14":61.25,"sma_20":23.4,"sma_60":23.2,"sma_120":23.07},{"date":"2025-09-22","open":22.59,"high":22.68,"low":22.56,"close":22.58,"volume":1387631,"rsi_14":71.01,"sma_20":23.41,"sma_60":23.21,"sma_120":23.07},{"date":"2025-09-23","open":22.6,"high":22.62,"low":22.57,"close":22.62,"volume":1306388,"rsi_14":69.23,"sma_20":23.42,"sma_60":23.21,"sma_120":23.08},{"date":"2025-09-24","open":22.59,"high":22.6,"low":22.56,"close":22.57,"volume":1736384,"rsi_14":60.32,"sma_20":23.43,"sma_60":23.22,"sma_120":23.08},{"date":"2025-09-25","open":22.54,"high":22.58,"low":22.5,"close":22.54,"volume":1294017,"rsi_14":48.15,"sma_20":23.44,"sma_60":23.22,"sma_120":23.08},{"date":"2025-09-26","open":22.56,"high":22.58,"low":22.53,"close":22.55,"volume":1121195,"rsi_14":40.43,"sma_20":23.44,"sma_60":23.23,"sma_120":23.08},{"date":"2025-09-29","open":22.58,"high":22.61,"low":22.57,"close":22.61,"volume":1068499,"rsi_14":51.02,"sma_20":23.45,"sma_60":23.23,"sma_120":23.08},{"date":"2025-09-30","open":22.61,"high":22.68,"low":22.58,"close":22.6,"volume":1871740,"rsi_14":44.44,"sma_20":23.47,"sma_60":23.24,"sma_120":23.09},{"date":"2025-10-01","open":22.65,"high":22.78,"low":22.62,"close":22.65,"volume":1750265,"rsi_14":38.64,"sma_20":23.48,"sma_60":23.25,"sma_120":23.09},{"date":"2025-10-02","open":22.64,"high":22.68,"low":22.63,"close":22.68,"volume":1543317,"rsi_14":45.45,"sma_20":23.49,"sma_60":23.26,"sma_120":23.1},{"date":"2025-10-03","open":22.68,"high":22.69,"low":22.63,"close":22.65,"volume":959180,"rsi_14":34.15,"sma_20":23.49,"sma_60":23.26,"sma_120":23.11},{"date":"2025-10-06","open":22.61,"high":22.64,"low":22.59,"close":22.61,"volume":1053031,"rsi_14":30.43,"sma_20":23.48,"sma_60":23.27,"sma_120":23.11},{"date":"2025-10-07","open":22.63,"high":22.65,"low":22.6,"close":22.64,"volume":1416875,"rsi_14":38.3,"sma_20":23.48,"sma_60":23.28,"sma_120":23.11},{"date":"2025-10-08","open":22.68,"high":22.7,"low":22.63,"close":22.64,"volume":1154865,"rsi_14":45.0,"sma_20":23.48,"sma_60":23.29,"sma_120":23.12},{"date":"2025-10-09","open":22.63,"high":22.63,"low":22.61,"close":22.62,"volume":840683,"rsi_14":43.9,"sma_20":23.47,"sma_60":23.29,"sma_120":23.12},{"date":"2025-10-10","open":22.67,"high":22.73,"low":22.66,"close":22.71,"volume":1397057,"rsi_14":56.25,"sma_20":23.47,"sma_60":23.3,"sma_120":23.13},{"date":"2025-10-13","open":22.7,"high":22.74,"low":22.69,"close":22.74,"volume":765729,"rsi_14":55.32,"sma_20":23.47,"sma_60":23.31,"sma_120":23.13},{"date":"2025-10-14","open":22.73,"high":22.78,"low":22.72,"close":22.77,"volume":1508741,"rsi_14":64.44,"sma_20":23.47,"sma_60":23.32,"sma_120":23.14},{"date":"2025-10-15","open":22.79,"high":22.82,"low":22.75,"close":22.78,"volume":1381129,"rsi_14":69.77,"sma_20":23.47,"sma_60":23.33,"sma_120":23.14},{"date":"2025-10-16","open":22.76,"high":22.86,"low":22.76,"close":22.86,"volume":1920631,"rsi_14":74.0,"sma_20":23.48,"sma_60":23.34,"sma_120":23.15},{"date":"2025-10-17","open":22.84,"high":22.84,"low":22.8,"close":22.83,"volume":1611509,"rsi_14":65.96,"sma_20":23.49,"sma_60":23.35,"sma_120":23.15},{"date":"2025-10-20","open":22.85,"high":22.87,"low":22.83,"close":22.86,"volume":1244020,"rsi_14":69.39,"sma_20":23.5,"sma_60":23.36,"sma_120":23.16},{"date":"2025-10-21","open":22.9,"high":22.91,"low":22.87,"close":22.89,"volume":1596721,"rsi_14":74.0,"sma_20":23.51,"sma_60":23.37,"sma_120":23.16},{"date":"2025-10-22","open":22.88,"high":22.9,"low":22.85,"close":22.9,"volume":1215065,"rsi_14":72.92,"sma_20":23.52,"sma_60":23.38,"sma_120":23.17},{"date":"2025-10-23","open":22.86,"high":22.87,"low":22.83,"close":22.85,"volume":1022633,"rsi_14":70.0,"sma_20":23.53,"sma_60":23.39,"sma_120":23.17},{"date":"2025-10-24","open":22.89,"high":22.89,"low":22.83,"close":22.87,"volume":932080,"rsi_14":78.72,"sma_20":23.54,"sma_60":23.4,"sma_120":23.18},{"date":"2025-10-27","open":22.86,"high":22.89,"low":22.82,"close":22.88,"volume":1233214,"rsi_14":77.27,"sma_20":23.55,"sma_60":23.41,"sma_120":23.19},{"date":"2025-10-28","open":22.87,"high":22.9,"low":22.87,"close":22.89,"volume":1787980,"rsi_14":77.78,"sma_20":23.57,"sma_60":23.42,"sma_120":23.19},{"date":"2025-10-29","open":22.89,"high":22.9,"low":22.77,"close":22.79,"volume":1467570,"rsi_14":66.04,"sma_20":23.57,"sma_60":23.42,"sma_120":23.2},{"date":"2025-10-30","open":22.71,"high":22.78,"low":22.71,"close":22.74,"volume":1647268,"rsi_14":53.06,"sma_20":23.58,"sma_60":23.43,"sma_120":23.2},{"date":"2025-10-31","open":22.76,"high":22.77,"low":22.71,"close":22.73,"volume":1836993,"rsi_14":48.94,"sma_20":23.58,"sma_60":23.43,"sma_120":23.21},{"date":"2025-11-03","open":22.69,"high":22.72,"low":22.68,"close":22.71,"volume":1854530,"rsi_14":36.36,"sma_20":23.58,"sma_60":23.44,"sma_120":23.21},{"date":"2025-11-04","open":22.71,"high":22.75,"low":22.71,"close":22.73,"volume":1574223,"rsi_14":37.5,"sma_20":23.58,"sma_60":23.44,"sma_120":23.22},{"date":"2025-11-05","open":22.71,"high":22.72,"low":22.64,"close":22.66,"volume":1534399,"rsi_14":23.64,"sma_20":23.58,"sma_60":23.44,"sma_120":23.22},{"date":"2025-11-06","open":22.71,"high":22.75,"low":22.68,"close":22.75,"volume":1801852,"rsi_14":36.07,"sma_20":23.58,"sma_60":23.45,"sma_120":23.23},{"date":"2025-11-07","open":22.73,"high":22.76,"low":22.71,"close":22.74,"volume":1884640,"rsi_14":32.2,"sma_20":23.58,"sma_60":23.45,"sma_120":23.23},{"date":"2025-11-10","open":22.74,"high":22.74,"low":22.71,"close":22.73,"volume":1592286,"rsi_14":28.07,"sma_20":23.57,"sma_60":23.46,"sma_120":23.24},{"date":"2025-11-11","open":22.76,"high":22.79,"low":22.75,"close":22.78,"volume":989019,"rsi_14":33.87,"sma_20":23.57,"sma_60":23.46,"sma_120":23.25},{"date":"2025-11-12","open":22.78,"high":22.79,"low":22.75,"close":22.77,"volume":1398525,"rsi_14":36.21,"sma_20":23.56,"sma_60":23.47,"sma_120":23.25},{"date":"2025-11-13","open":22.75,"high":22.75,"low":22.71,"close":22.72,"volume":1687478,"rsi_14":30.65,"sma_20":23.55,"sma_60":23.47,"sma_120":23.26},{"date":"2025-11-14","open":22.75,"high":22.75,"low":22.68,"close":22.69,"volume":1275471,"rsi_14":28.12,"sma_20":23.54,"sma_60":23.48,"sma_120":23.26},{"date":"2025-11-17","open":22.69,"high":22.72,"low":22.68,"close":22.68,"volume":1916960,"rsi_14":26.56,"sma_20":23.53,"sma_60":23.48,"sma_120":23.27},{"date":"2025-11-18","open":22.73,"high":22.74,"low":22.68,"close":22.71,"volume":2973719,"rsi_14":35.09,"sma_20":23.51,"sma_60":23.48,"sma_120":23.27},{"date":"2025-11-19","open":22.73,"high":22.74,"low":22.69,"close":22.71,"volume":1619916,"rsi_14":38.46,"sma_20":23.5,"sma_60":23.48,"sma_120":23.27},{"date":"2025-11-20","open":22.73,"high":22.75,"low":22.72,"close":22.74,"volume":1384055,"rsi_14":42.59,"sma_20":23.49,"sma_60":23.49,"sma_120":23.28},{"date":"2025-11-21","open":22.79,"high":22.82,"low":22.75,"close":22.78,"volume":1925309,"rsi_14":58.33,"sma_20":23.48,"sma_60":23.49,"sma_120":23.29},{"date":"2025-11-24","open":22.81,"high":22.83,"low":22.79,"close":22.83,"volume":1479053,"rsi_14":60.78,"sma_20":23.47,"sma_60":23.49,"sma_120":23.29},{"date":"2025-11-25","open":22.85,"high":22.9,"low":22.84,"close":22.88,"volume":2213547,"rsi_14":73.47,"sma_20":23.47,"sma_60":23.5,"sma_120":23.3},{"date":"2025-11-26","open":22.86,"high":22.91,"low":22.83,"close":22.9,"volume":1317812,"rsi_14":69.05,"sma_20":23.47,"sma_60":23.51,"sma_120":23.3},{"date":"2025-11-28","open":22.9,"high":22.92,"low":22.85,"close":22.86,"volume":821848,"rsi_14":64.44,"sma_20":23.47,"sma_60":23.51,"sma_120":23.31},{"date":"2025-12-01","open":22.77,"high":22.79,"low":22.73,"close":22.78,"volume":1409140,"rsi_14":48.33,"sma_20":23.47,"sma_60":23.51,"sma_120":23.31},{"date":"2025-12-02","open":22.79,"high":22.81,"low":22.77,"close":22.81,"volume":1636352,"rsi_14":45.61,"sma_20":23.47,"sma_60":23.51,"sma_120":23.32},{"date":"2025-12-03","open":22.83,"high":22.87,"low":22.81,"close":22.84,"volume":1875341,"rsi_14":49.15,"sma_20":23.47,"sma_60":23.51,"sma_120":23.32},{"date":"2025-12-04","open":22.82,"high":22.82,"low":22.78,"close":22.8,"volume":1153894,"rsi_14":50.88,"sma_20":23.47,"sma_60":23.51,"sma_120":23.33},{"date":"2025-12-05","open":22.8,"high":22.8,"low":22.74,"close":22.77,"volume":2212791,"rsi_14":50.88,"sma_20":23.47,"sma_60":23.51,"sma_120":23.33},{"date":"2025-12-08","open":22.77,"high":22.77,"low":22.69,"close":22.72,"volume":1531157,"rsi_14":47.54,"sma_20":23.47,"sma_60":23.5,"sma_120":23.33},{"date":"2025-12-09","open":22.77,"high":22.77,"low":22.7,"close":22.71,"volume":1831350,"rsi_14":44.07,"sma_20":23.46,"sma_60":23.5,"sma_120":23.34},{"date":"2025-12-10","open":22.7,"high":22.79,"low":22.7,"close":22.79,"volume":1852456,"rsi_14":50.75,"sma_20":23.46,"sma_60":23.5,"sma_120":23.34},{"date":"2025-12-11","open":22.82,"high":22.84,"low":22.77,"close":22.78,"volume":1281246,"rsi_14":47.69,"sma_20":23.46,"sma_60":23.5,"sma_120":23.34},{"date":"2025-12-12","open":22.72,"high":22.73,"low":22.7,"close":22.71,"volume":1457612,"rsi_14":38.81,"sma_20":23.45,"sma_60":23.49,"sma_120":23.35},{"date":"2025-12-15","open":22.76,"high":22.77,"low":22.72,"close":22.73,"volume":1383591,"rsi_14":35.94,"sma_20":23.45,"sma_60":23.49,"sma_120":23.35},{"date":"2025-12-16","open":22.73,"high":22.79,"low":22.72,"close":22.79,"volume":1516367,"rsi_14":36.92,"sma_20":23.45,"sma_60":23.49,"sma_120":23.35},{"date":"2025-12-17","open":22.77,"high":22.79,"low":22.75,"close":22.78,"volume":2112288,"rsi_14":34.37,"sma_20":23.45,"sma_60":23.49,"sma_120":23.35},{"date":"2025-12-18","open":22.82,"high":22.84,"low":22.8,"close":22.83,"volume":1687498,"rsi_14":41.54,"sma_20":23.46,"sma_60":23.49,"sma_120":23.35},{"date":"2025-12-19","open":22.82,"high":22.82,"low":22.78,"close":22.79,"volume":1833284,"rsi_14":45.0,"sma_20":23.45,"sma_60":23.49,"sma_120":23.36},{"date":"2025-12-22","open":22.79,"high":22.79,"low":22.76,"close":22.78,"volume":2094231,"rsi_14":41.38,"sma_20":23.44,"sma_60":23.49,"sma_120":23.36},{"date":"2025-12-23","open":22.75,"high":22.79,"low":22.74,"close":22.78,"volume":1898405,"rsi_14":38.18,"sma_20":23.43,"sma_60":23.49,"sma_120":23.36},{"date":"2025-12-24","open":22.8,"high":22.83,"low":22.79,"close":22.83,"volume":935072,"rsi_14":46.43,"sma_20":23.42,"sma_60":23.49,"sma_120":23.36},{"date":"2025-12-26","open":22.86,"high":22.88,"low":22.82,"close":22.85,"volume":1771679,"rsi_14":50.91,"sma_20":23.41,"sma_60":23.49,"sma_120":23.37},{"date":"2025-12-29","open":22.85,"high":22.87,"low":22.84,"close":22.87,"volume":1914866,"rsi_14":57.69,"sma_20":23.41,"sma_60":23.48,"sma_120":23.37},{"date":"2025-12-30","open":22.85,"high":22.87,"low":22.82,"close":22.85,"volume":1527843,"rsi_14":56.6,"sma_20":23.41,"sma_60":23.48,"sma_120":23.37},{"date":"2025-12-31","open":22.83,"high":22.85,"low":22.79,"close":22.8,"volume":2483764,"rsi_14":44.0,"sma_20":23.4,"sma_60":23.48,"sma_120":23.38},{"date":"2026-01-02","open":22.82,"high":22.83,"low":22.78,"close":22.8,"volume":1373153,"rsi_14":44.9,"sma_20":23.4,"sma_60":23.48,"sma_120":23.38},{"date":"2026-01-05","open":22.8,"high":22.84,"low":22.79,"close":22.83,"volume":1948842,"rsi_14":55.56,"sma_20":23.39,"sma_60":23.48,"sma_120":23.38},{"date":"2026-01-06","open":22.81,"high":22.83,"low":22.78,"close":22.83,"volume":1679097,"rsi_14":53.49,"sma_20":23.39,"sma_60":23.48,"sma_120":23.39},{"date":"2026-01-07","open":22.87,"high":22.88,"low":22.83,"close":22.85,"volume":1594534,"rsi_14":48.72,"sma_20":23.4,"sma_60":23.48,"sma_120":23.39},{"date":"2026-01-08","open":22.82,"high":22.83,"low":22.8,"close":22.82,"volume":2456012,"rsi_14":46.34,"sma_20":23.4,"sma_60":23.48,"sma_120":23.4},{"date":"2026-01-09","open":22.83,"high":22.89,"low":22.82,"close":22.87,"volume":2100693,"rsi_14":46.34,"sma_20":23.4,"sma_60":23.48,"sma_120":23.4},{"date":"2026-01-12","open":22.85,"high":22.88,"low":22.83,"close":22.86,"volume":2715017,"rsi_14":61.29,"sma_20":23.4,"sma_60":23.47,"sma_120":23.4},{"date":"2026-01-13","open":22.89,"high":22.89,"low":22.84,"close":22.88,"volume":11527503,"rsi_14":65.62,"sma_20":23.41,"sma_60":23.47,"sma_120":23.4},{"date":"2026-01-14","open":22.89,"high":22.92,"low":22.88,"close":22.92,"volume":1348238,"rsi_14":69.44,"sma_20":23.41,"sma_60":23.47,"sma_120":23.41},{"date":"2026-01-15","open":22.93,"high":22.93,"low":22.88,"close":22.88,"volume":1458786,"rsi_14":57.14,"sma_20":23.41,"sma_60":23.46,"sma_120":23.41},{"date":"2026-01-16","open":22.88,"high":22.89,"low":22.83,"close":22.84,"volume":1453594,"rsi_14":48.65,"sma_20":23.41,"sma_60":23.46,"sma_120":23.42},{"date":"2026-01-20","open":22.76,"high":22.79,"low":22.75,"close":22.76,"volume":2135464,"rsi_14":37.21,"sma_20":23.4,"sma_60":23.45,"sma_120":23.42},{"date":"2026-01-21","open":22.78,"high":22.88,"low":22.76,"close":22.82,"volume":3634134,"rsi_14":46.81,"sma_20":23.41,"sma_60":23.45,"sma_120":23.42},{"date":"2026-01-22","open":22.81,"high":22.84,"low":22.79,"close":22.83,"volume":1807152,"rsi_14":53.49,"sma_20":23.41,"sma_60":23.44,"sma_120":23.42},{"date":"2026-01-23","open":22.84,"high":22.86,"low":22.81,"close":22.86,"volume":1645100,"rsi_14":56.52,"sma_20":23.41,"sma_60":23.44,"sma_120":23.42},{"date":"2026-01-26","open":22.88,"high":22.9,"low":22.87,"close":22.89,"volume":1188800,"rsi_14":56.52,"sma_20":23.42,"sma_60":23.44,"sma_120":23.43},{"date":"2026-01-27","open":22.89,"high":22.9,"low":22.86,"close":22.87,"volume":1496100,"rsi_14":54.17,"sma_20":23.42,"sma_60":23.43,"sma_120":23.43},{"date":"2026-01-28","open":22.86,"high":22.92,"low":22.82,"close":22.85,"volume":1337200,"rsi_14":50.0,"sma_20":23.42,"sma_60":23.43,"sma_120":23.43},{"date":"2026-01-29","open":22.84,"high":22.88,"low":22.82,"close":22.87,"volume":1341400,"rsi_14":55.32,"sma_20":23.42,"sma_60":23.43,"sma_120":23.43},{"date":"2026-01-30","open":22.86,"high":22.93,"low":22.84,"close":22.88,"volume":8910100,"rsi_14":51.16,"sma_20":23.42,"sma_60":23.43,"sma_120":23.43},{"date":"2026-02-02","open":22.87,"high":22.88,"low":22.82,"close":22.82,"volume":1910000,"rsi_14":38.6,"sma_20":23.42,"sma_60":23.43,"sma_120":23.43},{"date":"2026-02-03","open":22.82,"high":22.84,"low":22.8,"close":22.84,"volume":2101200,"rsi_14":38.6,"sma_20":23.41,"sma_60":23.43,"sma_120":23.44},{"date":"2026-02-04","open":22.82,"high":22.85,"low":22.8,"close":22.83,"volume":2493700,"rsi_14":33.33,"sma_20":23.41,"sma_60":23.42,"sma_120":23.44},{"date":"2026-02-05","open":22.88,"high":22.93,"low":22.86,"close":22.93,"volume":2294700,"rsi_14":46.67,"sma_20":23.41,"sma_60":23.42,"sma_120":23.44},{"date":"2026-02-06","open":22.93,"high":22.94,"low":22.9,"close":22.93,"volume":1433700,"rsi_14":50.0,"sma_20":23.41,"sma_60":23.42,"sma_120":23.44},{"date":"2026-02-09","open":22.92,"high":22.95,"low":22.9,"close":22.94,"volume":1811500,"rsi_14":59.18,"sma_20":23.41,"sma_60":23.42,"sma_120":23.44},{"date":"2026-02-10","open":23.0,"high":23.02,"low":22.99,"close":23.0,"volume":1818353,"rsi_14":61.17,"sma_20":23.42,"sma_60":23.44,"sma_120":23.42},{"date":"2026-02-11","open":22.98,"high":23.01,"low":22.95,"close":22.97,"volume":1995970,"rsi_14":53.27,"sma_20":23.42,"sma_60":23.44,"sma_120":23.43},{"date":"2026-02-12","open":22.98,"high":23.06,"low":22.98,"close":23.06,"volume":2799424,"rsi_14":61.54,"sma_20":23.42,"sma_60":23.44,"sma_120":23.43},{"date":"2026-02-13","open":23.12,"high":23.13,"low":23.1,"close":23.13,"volume":2690351,"rsi_14":64.29,"sma_20":23.43,"sma_60":23.44,"sma_120":23.43},{"date":"2026-02-17","open":23.13,"high":23.14,"low":23.11,"close":23.12,"volume":2727918,"rsi_14":63.08,"sma_20":23.43,"sma_60":23.43,"sma_120":23.46},{"date":"2026-02-18","open":23.1,"high":23.16,"low":23.09,"close":23.1,"volume":2103700,"rsi_14":63.08,"sma_20":23.44,"sma_60":23.43,"sma_120":23.46},{"date":"2026-02-19","open":23.08,"high":23.12,"low":23.07,"close":23.11,"volume":967800,"rsi_14":62.5,"sma_20":23.46,"sma_60":23.44,"sma_120":23.46},{"date":"2026-02-20","open":23.12,"high":23.12,"low":23.07,"close":23.11,"volume":1693371,"rsi_14":61.9,"sma_20":23.46,"sma_60":23.44,"sma_120":23.46},{"date":"2026-02-23","open":23.12,"high":23.18,"low":23.11,"close":23.16,"volume":1380700,"rsi_14":83.02,"sma_20":23.48,"sma_60":23.44,"sma_120":23.47},{"date":"2026-02-24","open":23.16,"high":23.17,"low":23.12,"close":23.16,"volume":1303370,"rsi_14":65.93,"sma_20":23.47,"sma_60":23.44,"sma_120":23.44},{"date":"2026-02-25","open":23.13,"high":23.16,"low":23.12,"close":23.14,"volume":1552259,"rsi_14":81.55,"sma_20":23.49,"sma_60":23.44,"sma_120":23.47},{"date":"2026-02-26","open":23.16,"high":23.18,"low":23.15,"close":23.18,"volume":1400883,"rsi_14":63.64,"sma_20":23.49,"sma_60":23.45,"sma_120":23.45},{"date":"2026-02-27","open":23.21,"high":23.24,"low":23.21,"close":23.22,"volume":1470127,"rsi_14":69.92,"sma_20":23.51,"sma_60":23.46,"sma_120":23.45},{"date":"2026-03-02","open":23.16,"high":23.19,"low":23.1,"close":23.14,"volume":2352579,"rsi_14":59.69,"sma_20":23.53,"sma_60":23.45,"sma_120":23.48},{"date":"2026-03-03","open":23.06,"high":23.15,"low":23.04,"close":23.12,"volume":2203865,"rsi_14":52.46,"sma_20":23.54,"sma_60":23.45,"sma_120":23.48},{"date":"2026-03-04","open":23.11,"high":23.14,"low":23.08,"close":23.1,"volume":1764105,"rsi_14":58.39,"sma_20":23.52,"sma_60":23.46,"sma_120":23.46},{"date":"2026-03-05","open":23.03,"high":23.05,"low":23.02,"close":23.04,"volume":2487523,"rsi_14":53.06,"sma_20":23.52,"sma_60":23.46,"sma_120":23.47},{"date":"2026-03-06","open":22.97,"high":23.06,"low":22.95,"close":23.01,"volume":2392498,"rsi_14":44.53,"sma_20":23.52,"sma_60":23.46,"sma_120":23.47},{"date":"2026-03-09","open":22.99,"high":23.09,"low":22.97,"close":23.08,"volume":1877370,"rsi_14":37.5,"sma_20":23.56,"sma_60":23.45,"sma_120":23.48},{"date":"2026-03-10","open":23.08,"high":23.08,"low":23.01,"close":23.01,"volume":1979795,"rsi_14":34.21,"sma_20":23.56,"sma_60":23.45,"sma_120":23.48},{"date":"2026-03-11","open":22.96,"high":22.96,"low":22.88,"close":22.89,"volume":1921767,"rsi_14":26.67,"sma_20":23.52,"sma_60":23.46,"sma_120":23.47},{"date":"2026-03-12","open":22.85,"high":22.87,"low":22.78,"close":22.8,"volume":3297774,"rsi_14":24.5,"sma_20":23.54,"sma_60":23.45,"sma_120":23.47},{"date":"2026-03-13","open":22.84,"high":22.88,"low":22.78,"close":22.8,"volume":2648146,"rsi_14":24.0,"sma_20":23.5,"sma_60":23.45,"sma_120":23.47},{"date":"2026-03-16","open":22.88,"high":22.89,"low":22.84,"close":22.88,"volume":2409474,"rsi_14":27.39,"sma_20":23.49,"sma_60":23.45,"sma_120":23.47},{"date":"2026-03-17","open":22.91,"high":22.94,"low":22.91,"close":22.93,"volume":1897502,"rsi_14":31.71,"sma_20":23.49,"sma_60":23.44,"sma_120":23.47},{"date":"2026-03-18","open":22.9,"high":22.94,"low":22.83,"close":22.84,"volume":1913086,"rsi_14":25.7,"sma_20":23.47,"sma_60":23.44,"sma_120":23.47},{"date":"2026-03-19","open":22.79,"high":22.88,"low":22.78,"close":22.85,"volume":2305376,"rsi_14":24.42,"sma_20":23.45,"sma_60":23.43,"sma_120":23.47},{"date":"2026-03-20","open":22.79,"high":23.01,"low":22.67,"close":22.67,"volume":2930271,"rsi_14":22.99,"sma_20":23.43,"sma_60":23.42,"sma_120":23.47},{"date":"2026-03-23","open":22.71,"high":22.8,"low":22.69,"close":22.75,"volume":4988935,"rsi_14":30.65,"sma_20":23.4,"sma_60":23.42,"sma_120":23.47},{"date":"2026-03-24","open":22.67,"high":22.74,"low":22.65,"close":22.7,"volume":3214905,"rsi_14":28.87,"sma_20":23.38,"sma_60":23.41,"sma_120":23.46},{"date":"2026-03-25","open":22.79,"high":22.8,"low":22.75,"close":22.79,"volume":2730124,"rsi_14":36.55,"sma_20":23.35,"sma_60":23.41,"sma_120":23.46},{"date":"2026-03-26","open":22.73,"high":22.8,"low":22.64,"close":22.64,"volume":3818784,"rsi_14":33.18,"sma_20":23.32,"sma_60":23.4,"sma_120":23.46},{"date":"2026-03-27","open":22.6,"high":22.68,"low":22.6,"close":22.65,"volume":3522748,"rsi_14":29.58,"sma_20":23.29,"sma_60":23.4,"sma_120":23.45},{"date":"2026-03-30","open":22.76,"high":22.8,"low":22.71,"close":22.76,"volume":1869840,"rsi_14":39.01,"sma_20":23.27,"sma_60":23.39,"sma_120":23.45},{"date":"2026-03-31","open":22.81,"high":22.92,"low":22.79,"close":22.81,"volume":6998544,"rsi_14":45.5,"sma_20":23.26,"sma_60":23.39,"sma_120":23.44},{"date":"2026-04-01","open":22.82,"high":22.87,"low":22.81,"close":22.83,"volume":2424488,"rsi_14":47.12,"sma_20":23.24,"sma_60":23.39,"sma_120":23.44},{"date":"2026-04-02","open":22.81,"high":22.9,"low":22.78,"close":22.89,"volume":2455252,"rsi_14":49.77,"sma_20":23.23,"sma_60":23.38,"sma_120":23.44},{"date":"2026-04-06","open":22.84,"high":22.87,"low":22.82,"close":22.85,"volume":1984361,"rsi_14":44.55,"sma_20":23.21,"sma_60":23.38,"sma_120":23.44},{"date":"2026-04-07","open":22.84,"high":22.88,"low":22.77,"close":22.88,"volume":1924626,"rsi_14":42.86,"sma_20":23.2,"sma_60":23.38,"sma_120":23.43},{"date":"2026-04-08","open":22.98,"high":22.99,"low":22.9,"close":22.92,"volume":2165441,"rsi_14":50.51,"sma_20":23.19,"sma_60":23.38,"sma_120":23.43},{"date":"2026-04-09","open":22.91,"high":22.97,"low":22.88,"close":22.94,"volume":1419385,"rsi_14":50.25,"sma_20":23.19,"sma_60":23.37,"sma_120":23.43},{"date":"2026-04-10","open":22.93,"high":22.94,"low":22.89,"close":22.9,"volume":1486421,"rsi_14":59.52,"sma_20":23.19,"sma_60":23.37,"sma_120":23.43},{"date":"2026-04-13","open":22.89,"high":22.95,"low":22.88,"close":22.95,"volume":2026574,"rsi_14":57.76,"sma_20":23.2,"sma_60":23.37,"sma_120":23.43},{"date":"2026-04-14","open":22.95,"high":23.01,"low":22.92,"close":23.0,"volume":2541058,"rsi_14":64.42,"sma_20":23.2,"sma_60":23.37,"sma_120":23.43},{"date":"2026-04-15","open":22.99,"high":23.0,"low":22.95,"close":22.98,"volume":1584109,"rsi_14":58.11,"sma_20":23.2,"sma_60":23.37,"sma_120":23.43},{"date":"2026-04-16","open":23.0,"high":23.02,"low":22.92,"close":22.93,"volume":3016993,"rsi_14":68.25,"sma_20":23.2,"sma_60":23.36,"sma_120":23.42},{"date":"2026-04-17","open":23.04,"high":23.06,"low":23.01,"close":23.03,"volume":1801957,"rsi_14":71.03,"sma_20":23.2,"sma_60":23.36,"sma_120":23.42},{"date":"2026-04-20","open":23.03,"high":23.1,"low":22.99,"close":23.03,"volume":1298376,"rsi_14":65.08,"sma_20":23.22,"sma_60":23.36,"sma_120":23.42},{"date":"2026-04-21","open":22.99,"high":23.11,"low":22.94,"close":22.95,"volume":1930820,"rsi_14":53.85,"sma_20":23.22,"sma_60":23.36,"sma_120":23.42},{"date":"2026-04-22","open":22.99,"high":23.03,"low":22.96,"close":22.96,"volume":1489248,"rsi_14":61.34,"sma_20":23.23,"sma_60":23.36,"sma_120":23.42},{"date":"2026-04-23","open":22.97,"high":23.21,"low":22.89,"close":22.94,"volume":2118361,"rsi_14":53.57,"sma_20":23.24,"sma_60":23.36,"sma_120":23.42},{"date":"2026-04-24","open":22.92,"high":22.99,"low":22.9,"close":22.97,"volume":1434978,"rsi_14":60.38,"sma_20":23.25,"sma_60":23.35,"sma_120":23.42},{"date":"2026-04-27","open":22.95,"high":22.97,"low":22.91,"close":22.94,"volume":1753787,"rsi_14":54.55,"sma_20":23.26,"sma_60":23.35,"sma_120":23.42},{"date":"2026-04-28","open":22.91,"high":22.92,"low":22.88,"close":22.92,"volume":1238751,"rsi_14":49.52,"sma_20":23.26,"sma_60":23.35,"sma_120":23.41},{"date":"2026-04-29","open":22.87,"high":22.89,"low":22.8,"close":22.82,"volume":1810857,"rsi_14":40.34,"sma_20":23.26,"sma_60":23.35,"sma_120":23.41},{"date":"2026-04-30","open":22.87,"high":22.9,"low":22.83,"close":22.86,"volume":7828959,"rsi_14":45.3,"sma_20":23.26,"sma_60":23.34,"sma_120":23.41},{"date":"2026-05-01","open":22.87,"high":22.93,"low":22.85,"close":22.88,"volume":2822942,"rsi_14":37.4,"sma_20":23.26,"sma_60":23.34,"sma_120":23.4},{"date":"2026-05-04","open":22.85,"high":23.04,"low":22.77,"close":22.81,"volume":1808234,"rsi_14":28.35,"sma_20":23.25,"sma_60":23.33,"sma_120":23.4},{"date":"2026-05-05","open":22.84,"high":22.89,"low":22.83,"close":22.84,"volume":1771173,"rsi_14":33.33,"sma_20":23.25,"sma_60":23.32,"sma_120":23.39},{"date":"2026-05-06","open":22.92,"high":22.98,"low":22.91,"close":22.94,"volume":1976947,"rsi_14":45.32,"sma_20":23.24,"sma_60":23.32,"sma_120":23.39},{"date":"2026-05-07","open":22.98,"high":23.06,"low":22.87,"close":22.89,"volume":2927637,"rsi_14":32.56,"sma_20":23.24,"sma_60":23.32,"sma_120":23.38},{"date":"2026-05-08","open":22.94,"high":23.11,"low":22.89,"close":22.95,"volume":2668142,"rsi_14":38.13,"sma_20":23.24,"sma_60":23.31,"sma_120":23.38},{"date":"2026-05-11","open":22.89,"high":22.97,"low":22.88,"close":22.88,"volume":1955321,"rsi_14":39.71,"sma_20":23.23,"sma_60":23.31,"sma_120":23.38},{"date":"2026-05-12","open":22.84,"high":23.1,"low":22.81,"close":22.82,"volume":1942268,"rsi_14":35.37,"sma_20":23.22,"sma_60":23.3,"sma_120":23.37},{"date":"2026-05-13","open":22.81,"high":22.92,"low":22.78,"close":22.83,"volume":1657286,"rsi_14":36.55,"sma_20":23.2,"sma_60":23.3,"sma_120":23.37},{"date":"2026-05-14","open":22.86,"high":22.9,"low":22.81,"close":22.81,"volume":1695362,"rsi_14":33.57,"sma_20":23.19,"sma_60":23.29,"sma_120":23.36},{"date":"2026-05-15","open":22.72,"high":22.88,"low":22.66,"close":22.68,"volume":2603333,"rsi_14":29.09,"sma_20":23.17,"sma_60":23.28,"sma_120":23.36},{"date":"2026-05-18","open":22.7,"high":22.72,"low":22.63,"close":22.66,"volume":3795322,"rsi_14":29.27,"sma_20":23.15,"sma_60":23.26,"sma_120":23.35},{"date":"2026-05-19","open":22.59,"high":22.69,"low":22.52,"close":22.59,"volume":1876532,"rsi_14":30.38,"sma_20":23.13,"sma_60":23.25,"sma_120":23.35},{"date":"2026-05-20","open":22.6,"high":22.73,"low":22.59,"close":22.72,"volume":1675055,"rsi_14":37.14,"sma_20":23.11,"sma_60":23.24,"sma_120":23.34},{"date":"2026-05-21","open":22.66,"high":22.75,"low":22.63,"close":22.74,"volume":1212646,"rsi_14":42.01,"sma_20":23.1,"sma_60":23.23,"sma_120":23.34},{"date":"2026-05-22","open":22.79,"high":22.79,"low":22.71,"close":22.75,"volume":1622909,"rsi_14":46.15,"sma_20":23.08,"sma_60":23.22,"sma_120":23.34},{"date":"2026-05-26","open":22.84,"high":22.95,"low":22.81,"close":22.84,"volume":2182002,"rsi_14":50.0,"sma_20":23.07,"sma_60":23.21,"sma_120":23.33},{"date":"2026-05-27","open":22.85,"high":22.88,"low":22.83,"close":22.86,"volume":1460557,"rsi_14":44.37,"sma_20":23.07,"sma_60":23.2,"sma_120":23.33},{"date":"2026-05-28","open":22.86,"high":22.94,"low":22.84,"close":22.9,"volume":3431411,"rsi_14":50.34,"sma_20":23.07,"sma_60":23.19,"sma_120":23.33},{"date":"2026-05-29","open":22.93,"high":22.95,"low":22.9,"close":22.92,"volume":5408187,"rsi_14":48.61,"sma_20":23.07,"sma_60":23.19,"sma_120":23.32},{"date":"2026-06-01","open":22.85,"high":23.07,"low":22.83,"close":22.91,"volume":2195918,"rsi_14":46.58,"sma_20":23.06,"sma_60":23.18,"sma_120":23.32},{"date":"2026-06-02","open":22.93,"high":22.94,"low":22.84,"close":22.91,"volume":1484561,"rsi_14":50.37,"sma_20":23.06,"sma_60":23.18,"sma_120":23.32},{"date":"2026-06-03","open":22.85,"high":22.89,"low":22.84,"close":22.87,"volume":1443082,"rsi_14":46.81,"sma_20":23.06,"sma_60":23.17,"sma_120":23.32},{"date":"2026-06-04","open":22.91,"high":22.93,"low":22.88,"close":22.9,"volume":1404977,"rsi_14":50.35,"sma_20":23.06,"sma_60":23.16,"sma_120":23.31},{"date":"2026-06-05","open":22.83,"high":22.93,"low":22.78,"close":22.79,"volume":2380843,"rsi_14":51.43,"sma_20":23.05,"sma_60":23.16,"sma_120":23.31},{"date":"2026-06-08","open":22.83,"high":23.01,"low":22.65,"close":22.78,"volume":1737973,"rsi_14":52.94,"sma_20":23.03,"sma_60":23.15,"sma_120":23.3},{"date":"2026-06-09","open":22.81,"high":23.06,"low":22.79,"close":22.84,"volume":1579635,"rsi_14":62.41,"sma_20":23.03,"sma_60":23.15,"sma_120":23.3},{"date":"2026-06-10","open":22.83,"high":22.93,"low":22.79,"close":22.81,"volume":1590058,"rsi_14":50.88,"sma_20":23.02,"sma_60":23.15,"sma_120":23.3},{"date":"2026-06-11","open":22.84,"high":22.96,"low":22.82,"close":22.95,"volume":1413785,"rsi_14":58.82,"sma_20":23.02,"sma_60":23.14,"sma_120":23.29},{"date":"2026-06-12","open":22.92,"high":22.98,"low":22.84,"close":22.92,"volume":1660089,"rsi_14":56.34,"sma_20":23.03,"sma_60":23.14,"sma_120":23.29},{"date":"2026-06-15","open":22.96,"high":22.99,"low":22.93,"close":22.94,"volume":1514630,"rsi_14":51.56,"sma_20":23.04,"sma_60":23.14,"sma_120":23.29},{"date":"2026-06-16","open":22.96,"high":23.0,"low":22.93,"close":22.98,"volume":1638085,"rsi_14":53.03,"sma_20":23.05,"sma_60":23.14,"sma_120":23.28},{"date":"2026-06-17","open":22.97,"high":23.03,"low":22.88,"close":22.89,"volume":2324164,"rsi_14":43.36,"sma_20":23.06,"sma_60":23.14,"sma_120":23.28},{"date":"2026-06-18","open":22.98,"high":23.07,"low":22.93,"close":22.95,"volume":1284664,"rsi_14":46.67,"sma_20":23.07,"sma_60":23.14,"sma_120":23.28},{"date":"2026-06-22","open":22.9,"high":22.91,"low":22.87,"close":22.89,"volume":1674271,"rsi_14":48.61,"sma_20":23.07,"sma_60":23.13,"sma_120":23.27},{"date":"2026-06-23","open":22.91,"high":22.95,"low":22.86,"close":22.91,"volume":1334963,"rsi_14":50.34,"sma_20":23.07,"sma_60":23.14,"sma_120":23.27},{"date":"2026-06-24","open":22.99,"high":23.03,"low":22.95,"close":23.02,"volume":1422684,"rsi_14":59.26,"sma_20":23.08,"sma_60":23.14,"sma_120":23.27},{"date":"2026-06-25","open":23.02,"high":23.08,"low":22.99,"close":23.04,"volume":1490303,"rsi_14":58.49,"sma_20":23.08,"sma_60":23.14,"sma_120":23.27},{"date":"2026-06-26","open":23.03,"high":23.15,"low":22.98,"close":23.06,"volume":1629139,"rsi_14":68.35,"sma_20":23.09,"sma_60":23.14,"sma_120":23.26},{"date":"2026-06-29","open":23.04,"high":23.11,"low":23.0,"close":23.06,"volume":2872900,"rsi_14":70.21,"sma_20":23.09,"sma_60":23.14,"sma_120":23.26},{"date":"2026-06-30","open":23.05,"high":23.17,"low":22.96,"close":22.96,"volume":2541611,"rsi_14":58.11,"sma_20":23.09,"sma_60":23.14,"sma_120":23.26},{"date":"2026-07-01","open":22.92,"high":23.01,"low":22.91,"close":22.95,"volume":1818484,"rsi_14":52.44,"sma_20":23.09,"sma_60":23.14,"sma_120":23.26},{"date":"2026-07-02","open":22.95,"high":23.16,"low":22.91,"close":22.96,"volume":1760269,"rsi_14":45.19,"sma_20":23.09,"sma_60":23.13,"sma_120":23.26},{"date":"2026-07-06","open":22.95,"high":22.99,"low":22.93,"close":22.97,"volume":1803599,"rsi_14":47.69,"sma_20":23.09,"sma_60":23.13,"sma_120":23.25},{"date":"2026-07-07","open":22.93,"high":23.06,"low":22.85,"close":22.86,"volume":1616829,"rsi_14":39.46,"sma_20":23.09,"sma_60":23.12,"sma_120":23.25},{"date":"2026-07-08","open":22.84,"high":23.09,"low":22.79,"close":22.84,"volume":2013807,"rsi_14":34.25,"sma_20":23.09,"sma_60":23.12,"sma_120":23.24},{"date":"2026-07-09","open":22.84,"high":22.97,"low":22.84,"close":22.86,"volume":1565018,"rsi_14":41.09,"sma_20":23.09,"sma_60":23.11,"sma_120":23.24},{"date":"2026-07-10","open":22.86,"high":22.95,"low":22.82,"close":22.84,"volume":1848038,"rsi_14":34.43,"sma_20":23.08,"sma_60":23.11,"sma_120":23.24},{"date":"2026-07-13","open":22.81,"high":23.09,"low":22.68,"close":22.77,"volume":3204851,"rsi_14":33.33,"sma_20":23.07,"sma_60":23.1,"sma_120":23.23},{"date":"2026-07-14","open":22.8,"high":22.87,"low":22.77,"close":22.82,"volume":1746583,"rsi_14":36.92,"sma_20":23.06,"sma_60":23.09,"sma_120":23.23},{"date":"2026-07-15","open":22.84,"high":22.88,"low":22.79,"close":22.87,"volume":1376301,"rsi_14":29.91,"sma_20":23.05,"sma_60":23.09,"sma_120":23.23},{"date":"2026-07-16","open":22.84,"high":22.9,"low":22.81,"close":22.85,"volume":1450932,"rsi_14":26.89,"sma_20":23.04,"sma_60":23.08,"sma_120":23.22},{"date":"2026-07-17","open":22.89,"high":23.16,"low":22.84,"close":22.87,"volume":806352,"rsi_14":26.5,"sma_20":23.04,"sma_60":23.08,"sma_120":23.22},{"date":"2026-07-20","open":22.85,"high":22.9,"low":22.79,"close":22.81,"volume":1360459,"rsi_14":24.43,"sma_20":23.03,"sma_60":23.07,"sma_120":23.21},{"date":"2026-07-21","open":22.78,"high":22.93,"low":22.73,"close":22.76,"volume":1189689,"rsi_14":26.45,"sma_20":23.02,"sma_60":23.06,"sma_120":23.21},{"date":"2026-07-22","open":22.75,"high":22.96,"low":22.71,"close":22.73,"volume":1729133,"rsi_14":29.63,"sma_20":23.0,"sma_60":23.05,"sma_120":23.2},{"date":"2026-07-23","open":22.66,"high":22.82,"low":22.64,"close":22.67,"volume":1587815,"rsi_14":25.42,"sma_20":22.98,"sma_60":23.05,"sma_120":23.2},{"date":"2026-07-24","open":22.7,"high":22.95,"low":22.68,"close":22.7,"volume":1922791,"rsi_14":26.67,"sma_20":22.96,"sma_60":23.04,"sma_120":23.19},{"date":"2026-07-27","open":22.73,"high":22.81,"low":22.72,"close":22.74,"volume":1490407,"rsi_14":39.45,"sma_20":22.94,"sma_60":23.03,"sma_120":23.19},{"date":"2026-07-28","open":22.76,"high":23.04,"low":22.75,"close":22.8,"volume":1031300,"rsi_14":46.55,"sma_20":22.93,"sma_60":23.03,"sma_120":23.18},{"date":"2026-07-29","open":22.79,"high":22.85,"low":22.67,"close":22.73,"volume":1254221,"rsi_14":39.37,"sma_20":22.91,"sma_60":23.02,"sma_120":23.18},{"date":"2026-07-30","open":22.73,"high":22.82,"low":22.71,"close":22.74,"volume":911790,"rsi_14":41.46,"sma_20":22.9,"sma_60":23.02,"sma_120":23.17},{"date":"2026-07-31","open":22.7,"high":22.77,"low":22.63,"close":22.67,"volume":4379260,"rsi_14":41.94,"sma_20":22.88,"sma_60":23.01,"sma_120":23.17},{"date":"2026-08-03","open":22.73,"high":22.86,"low":22.69,"close":22.73,"volume":2729750,"rsi_14":34.43,"sma_20":22.87,"sma_60":23.0,"sma_120":23.17},{"date":"2026-08-04","open":22.79,"high":22.9,"low":22.78,"close":22.82,"volume":1557407,"rsi_14":39.06,"sma_20":22.86,"sma_60":23.0,"sma_120":23.16},{"date":"2026-08-05","open":22.82,"high":22.89,"low":22.75,"close":22.83,"volume":1352025,"rsi_14":42.19,"sma_20":22.86,"sma_60":22.99,"sma_120":23.16},{"date":"2026-08-06","open":22.8,"high":22.92,"low":22.75,"close":22.77,"volume":1354391},{"date":"2026-08-07","open":22.83,"high":22.9,"low":22.78,"close":22.82,"volume":2293452,"rsi_14":43.94,"sma_20":22.84,"sma_60":22.98,"sma_120":23.14},{"date":"2026-08-10","open":22.77,"high":22.84,"low":22.73,"close":22.74,"volume":1810057,"rsi_14":42.03,"sma_20":22.84,"sma_60":22.98,"sma_120":23.14},{"date":"2026-08-11","open":22.76,"high":22.84,"low":22.72,"close":22.76,"volume":1273604,"rsi_14":45.59,"sma_20":22.83,"sma_60":22.97,"sma_120":23.13},{"date":"2026-08-12","open":22.8,"high":23.05,"low":22.76,"close":22.78,"volume":1737007,"rsi_14":51.56,"sma_20":22.82,"sma_60":22.97,"sma_120":23.12},{"date":"2026-08-13","open":22.84,"high":23.02,"low":22.78,"close":22.85,"volume":1753638},{"date":"2026-08-14","open":22.83,"high":22.85,"low":22.77,"close":22.79,"volume":1205323,"rsi_14":47.14,"sma_20":22.81,"sma_60":22.97,"sma_120":23.11},{"date":"2026-08-17","open":22.75,"high":22.84,"low":22.72,"close":22.74,"volume":1794081},{"date":"2026-08-18","open":22.72,"high":22.77,"low":22.7,"close":22.76,"volume":1280991,"rsi_14":44.88,"sma_20":22.79,"sma_60":22.96,"sma_120":23.1},{"date":"2026-08-19","open":22.84,"high":22.87,"low":22.77,"close":22.86,"volume":1320103,"rsi_14":52.38,"sma_20":22.8,"sma_60":22.96,"sma_120":23.09},{"date":"2026-08-20","open":22.79,"high":22.95,"low":22.75,"close":22.8,"volume":1877577,"rsi_14":52.78,"sma_20":22.8,"sma_60":22.95,"sma_120":23.08},{"date":"2026-08-21","open":22.79,"high":22.84,"low":22.75,"close":22.77,"volume":1666548,"rsi_14":52.78,"sma_20":22.8,"sma_60":22.95,"sma_120":23.07},{"date":"2026-08-24","open":22.78,"high":22.82,"low":22.78,"close":22.81,"volume":1575600,"rsi_14":48.87,"sma_20":22.8,"sma_60":22.94,"sma_120":23.07},{"date":"2026-08-25","open":22.85,"high":22.91,"low":22.85,"close":22.9,"volume":1414431,"rsi_14":54.97,"sma_20":22.8,"sma_60":22.94,"sma_120":23.06},{"date":"2026-08-26","open":22.86,"high":22.91,"low":22.73,"close":22.88,"volume":1356256,"rsi_14":57.75,"sma_20":22.8,"sma_60":22.93,"sma_120":23.06},{"date":"2026-08-27","open":22.88,"high":22.9,"low":22.73,"close":22.85,"volume":968359,"rsi_14":52.17,"sma_20":22.8,"sma_60":22.93,"sma_120":23.05},{"date":"2026-08-28","open":22.85,"high":22.97,"low":22.78,"close":22.79,"volume":1530648,"rsi_14":53.33,"sma_20":22.8,"sma_60":22.93,"sma_120":23.05},{"date":"2026-08-31","open":22.77,"high":22.92,"low":22.73,"close":22.77,"volume":3071545,"rsi_14":50.37,"sma_20":22.8,"sma_60":22.92,"sma_120":23.04},{"date":"2026-09-01","open":22.65,"high":22.76,"low":22.61,"close":22.62,"volume":5851313,"rsi_14":40.25,"sma_20":22.79,"sma_60":22.92,"sma_120":23.04},{"date":"2026-09-02","open":22.63,"high":22.73,"low":22.6,"close":22.63,"volume":1817674},{"date":"2026-09-03","open":22.68,"high":22.75,"low":22.65,"close":22.66,"volume":1829374,"rsi_14":40.43,"sma_20":22.78,"sma_60":22.9,"sma_120":23.03},{"date":"2026-09-04","open":22.67,"high":22.7,"low":22.66,"close":22.67,"volume":1562628,"rsi_14":44.78,"sma_20":22.77,"sma_60":22.9,"sma_120":23.02},{"date":"2026-09-08","open":22.67,"high":22.7,"low":22.62,"close":22.64,"volume":1982761,"rsi_14":41.18,"sma_20":22.77,"sma_60":22.89,"sma_120":23.02},{"date":"2026-09-09","open":22.63,"high":22.68,"low":22.58,"close":22.61,"volume":1896255,"rsi_14":29.51,"sma_20":22.76,"sma_60":22.88,"sma_120":23.01},{"date":"2026-09-10","open":22.5,"high":22.56,"low":22.45,"close":22.45,"volume":2898701},{"date":"2026-09-11","open":22.49,"high":22.52,"low":22.41,"close":22.42,"volume":3258519,"rsi_14":25.35,"sma_20":22.72,"sma_60":22.86,"sma_120":23.0},{"date":"2026-09-14","open":22.4,"high":22.47,"low":22.37,"close":22.42,"volume":1849026,"rsi_14":20.9,"sma_20":22.7,"sma_60":22.85,"sma_120":22.99},{"date":"2026-09-15","open":22.39,"high":22.41,"low":22.38,"close":22.41,"volume":2878671,"rsi_14":8.47,"sma_20":22.69,"sma_60":22.84,"sma_120":22.99},{"date":"2026-09-16","open":22.44,"high":22.5,"low":22.38,"close":22.39,"volume":1624990},{"date":"2026-09-17","open":22.48,"high":22.51,"low":22.46,"close":22.51,"volume":2167959,"rsi_14":24.44,"sma_20":22.65,"sma_60":22.82,"sma_120":22.98},{"date":"2026-09-18","open":22.45,"high":22.55,"low":22.41,"close":22.42,"volume":2239760,"rsi_14":23.94,"sma_20":22.63,"sma_60":22.8,"sma_120":22.97},{"date":"2026-09-21","open":22.48,"high":22.5,"low":22.45,"close":22.48,"volume":1568779,"rsi_14":31.13,"sma_20":22.62,"sma_60":22.79,"sma_120":22.97},{"date":"2026-09-22","open":22.5,"high":22.51,"low":22.45,"close":22.49,"volume":9267249,"rsi_14":39.34,"sma_20":22.6,"sma_60":22.78,"sma_120":22.96},{"date":"2026-09-23","open":22.45,"high":22.51,"low":22.26,"close":22.3,"volume":4405229},{"date":"2026-09-24","open":22.31,"high":22.33,"low":22.18,"close":22.19,"volume":3556315,"rsi_14":22.86,"sma_20":22.54,"sma_60":22.75,"sma_120":22.94},{"date":"2026-09-25","open":22.21,"high":22.25,"low":22.15,"close":22.25,"volume":7123488,"rsi_14":27.17,"sma_20":22.51,"sma_60":22.74,"sma_120":22.94},{"date":"2026-09-28","open":22.06,"high":22.08,"low":22.0,"close":22.05,"volume":3129128},{"date":"2026-09-29","open":22.04,"high":22.05,"low":21.96,"close":22.03,"volume":2620660,"rsi_14":25.0,"sma_20":22.44,"sma_60":22.7,"sma_120":22.92},{"date":"2026-09-30","open":22.06,"high":22.12,"low":21.96,"close":22.02,"volume":4990758},{"date":"2026-10-01","open":21.95,"high":22.1,"low":21.93,"close":22.07,"volume":3138038,"rsi_14":29.24,"sma_20":22.39,"sma_60":22.68,"sma_120":22.9},{"date":"2026-10-02","open":22.12,"high":22.2,"low":21.99,"close":22.03,"volume":4807667,"rsi_14":28.09,"sma_20":22.35,"sma_60":22.66,"sma_120":22.89},{"date":"2026-10-05","open":21.99,"high":22.03,"low":21.95,"close":21.99,"volume":2413196},{"date":"2026-10-06","open":22.01,"high":22.07,"low":21.99,"close":22.05,"volume":2239165,"rsi_14":32.29,"sma_20":22.29,"sma_60":22.63,"sma_120":22.87},{"date":"2026-10-07","open":21.94,"high":22.06,"low":21.92,"close":22.03,"volume":3002912},{"date":"2026-10-08","open":22.01,"high":22.12,"low":22.0,"close":22.1,"volume":2996834,"rsi_14":31.36,"sma_20":22.24,"sma_60":22.6,"sma_120":22.85},{"date":"2026-10-09","open":22.08,"high":22.13,"low":22.06,"close":22.12,"volume":2197406,"rsi_14":27.5,"sma_20":22.23,"sma_60":22.59,"sma_120":22.83},{"date":"2026-10-12","open":22.09,"high":22.13,"low":22.06,"close":22.13,"volume":2331327,"rsi_14":27.04,"sma_20":22.21,"sma_60":22.57,"sma_120":22.83},{"date":"2026-10-13","open":22.15,"high":22.18,"low":22.11,"close":22.15,"volume":5393680,"rsi_14":38.58,"sma_20":22.2,"sma_60":22.56,"sma_120":22.82},{"date":"2026-10-14","open":22.04,"high":22.19,"low":22.0,"close":22.16,"volume":2694991,"rsi_14":47.66,"sma_20":22.19,"sma_60":22.55,"sma_120":22.81},{"date":"2026-10-15","open":22.34,"high":22.5,"low":22.27,"close":22.28,"volume":1708287,"rsi_14":52.94,"sma_20":22.18,"sma_60":22.54,"sma_120":22.8},{"date":"2026-10-16","open":22.28,"high":22.34,"low":22.25,"close":22.29,"volume":2265929,"rsi_14":67.01,"sma_20":22.17,"sma_60":22.53,"sma_120":22.79},{"date":"2026-10-19","open":22.27,"high":22.34,"low":22.21,"close":22.23,"volume":2225815,"rsi_14":62.14,"sma_20":22.16,"sma_60":22.52,"sma_120":22.78},{"date":"2026-10-20","open":22.27,"high":22.34,"low":22.24,"close":22.27,"volume":2325328,"rsi_14":65.45,"sma_20":22.15,"sma_60":22.52,"sma_120":22.77},{"date":"2026-10-21","open":22.3,"high":22.33,"low":22.22,"close":22.27,"volume":2291143,"rsi_14":69.52,"sma_20":22.15,"sma_60":22.51,"sma_120":22.77},{"date":"2026-10-22","open":22.4,"high":22.55,"low":22.35,"close":22.46,"volume":1676731,"rsi_14":82.35,"sma_20":22.16,"sma_60":22.5,"sma_120":22.76}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Schwab U.S. Aggregate Bond ETF","phase":"above-fold","symbol_resolved":true}