{"status":"ok","report":{"price_analysis":{"current":70.87,"change_1d":0.2,"change_7d":-0.8,"change_30d":-3.5,"high_30d":74.74,"low_30d":70.3,"position_in_range":13.0,"support":70.74,"resistance":74.3},"summary":"iShares MSCI Thailand ETF(THD)은(는) Focused Region를 추종하는 ETF입니다, 순자산 $264.0M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(-0.47)가 시그널선(-0.43)을 하회합니다(데드크로스). 현재가가 SMA20(71)과 SMA60(73) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 70~72 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.343669250645895,"macd":-0.4656005389311275,"macd_signal":-0.43430628410214855,"sma_20":71.377,"sma_60":72.64416666666668,"bb_upper":72.45624232682006,"bb_lower":70.29775767317993,"atr_14":0.4914571428571414},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":38,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.3,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.4607,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.46,"summary":"배당수익률 3.46%","metrics":[{"name":"배당수익률","value":3.46,"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":"2026-10-23T22:44:59.919998+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Focused Region","issuer":"iShares","category":"Focused Region","expense_ratio":0.59,"aum":263992624.0,"aum_display":"$264.0M","dividend_yield":2.74,"tracking_error":null,"holdings":[{"ticker":"DELTA-R","name":"Delta Electronics (Thailand) PCL Units Non-Voting Depository Receipt","weight":20.94},{"ticker":"ADVANC-R","name":"Advanced Info Service PCL Units Non-Voting Depository Receipt","weight":6.95},{"ticker":"PTT-R","name":"Ptt PCL Units Non-Voting Depository Receipt","weight":6.73},{"ticker":"CPALL-R","name":"CP All PCL Units Non-voting Depository Receipts","weight":4.38},{"ticker":"GULF-R","name":"Gulf Development PCL NVDR","weight":4.32},{"ticker":"AOT-R","name":"Airports Of Thailand PLC Units Non-voting depository receipts","weight":4.19},{"ticker":"PTTEP-R","name":"PTT Exploration & Production PCL Units Non-Voting Depository Receipt","weight":3.61},{"ticker":"BDMS-R","name":"Bangkok Dusit Medical Services PCL Units Non-Voting Depository Receipt","weight":3.56},{"ticker":"SCC-R","name":"Siam Cement PCL Units Non-Voting Depository Receipt","weight":3.25},{"ticker":"TRUE-R","name":"True Corp PCL Units Non-Voting Depository Receipt","weight":2.62}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":70.87,"change_pct":0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":72.55},{"date":"2016-10-25","close":72.87},{"date":"2016-10-26","close":72.25},{"date":"2016-10-27","close":71.91},{"date":"2016-10-28","close":71.9},{"date":"2016-10-31","close":72.03},{"date":"2016-11-01","close":71.94},{"date":"2016-11-02","close":71.78},{"date":"2016-11-03","close":71.64},{"date":"2016-11-04","close":71.15},{"date":"2016-11-07","close":73.05},{"date":"2016-11-08","close":73.76},{"date":"2016-11-09","close":72.26},{"date":"2016-11-10","close":71.54},{"date":"2016-11-11","close":70.16},{"date":"2016-11-14","close":69.13},{"date":"2016-11-15","close":70.53},{"date":"2016-11-16","close":69.72},{"date":"2016-11-17","close":69.88},{"date":"2016-11-18","close":69.76},{"date":"2016-11-21","close":70.23},{"date":"2016-11-22","close":70.8},{"date":"2016-11-23","close":70.38},{"date":"2016-11-25","close":71.07},{"date":"2016-11-28","close":71.2},{"date":"2016-11-29","close":71.03},{"date":"2016-11-30","close":71.86},{"date":"2016-12-01","close":71.76},{"date":"2016-12-02","close":71.55},{"date":"2016-12-05","close":71.64},{"date":"2016-12-06","close":72.17},{"date":"2016-12-07","close":73.2},{"date":"2016-12-08","close":73.2},{"date":"2016-12-09","close":72.71},{"date":"2016-12-12","close":72.54},{"date":"2016-12-13","close":73.37},{"date":"2016-12-14","close":71.5},{"date":"2016-12-15","close":71.49},{"date":"2016-12-16","close":71.8},{"date":"2016-12-19","close":71.5},{"date":"2016-12-20","close":70.72},{"date":"2016-12-21","close":69.79},{"date":"2016-12-22","close":69.55},{"date":"2016-12-23","close":70.4},{"date":"2016-12-27","close":70.86},{"date":"2016-12-28","close":70.96},{"date":"2016-12-29","close":72.38},{"date":"2016-12-30","close":72.09},{"date":"2017-01-03","close":72.35},{"date":"2017-01-04","close":73.69},{"date":"2017-01-05","close":74.35},{"date":"2017-01-06","close":74.0},{"date":"2017-01-09","close":73.71},{"date":"2017-01-10","close":74.54},{"date":"2017-01-11","close":74.88},{"date":"2017-01-12","close":74.37},{"date":"2017-01-13","close":74.76},{"date":"2017-01-17","close":74.36},{"date":"2017-01-18","close":73.75},{"date":"2017-01-19","close":73.12},{"date":"2017-01-20","close":73.7},{"date":"2017-01-23","close":74.65},{"date":"2017-01-24","close":75.44},{"date":"2017-01-25","close":75.82},{"date":"2017-01-26","close":75.79},{"date":"2017-01-27","close":75.75},{"date":"2017-01-30","close":75.92},{"date":"2017-01-31","close":75.68},{"date":"2017-02-01","close":75.55},{"date":"2017-02-02","close":75.47},{"date":"2017-02-03","close":76.4},{"date":"2017-02-06","close":76.46},{"date":"2017-02-07","close":76.1},{"date":"2017-02-08","close":76.69},{"date":"2017-02-09","close":76.23},{"date":"2017-02-10","close":76.43},{"date":"2017-02-13","close":76.51},{"date":"2017-02-14","close":75.54},{"date":"2017-02-15","close":75.77},{"date":"2017-02-16","close":75.63},{"date":"2017-02-17","close":76.03},{"date":"2017-02-21","close":75.3},{"date":"2017-02-22","close":75.69},{"date":"2017-02-23","close":75.45},{"date":"2017-02-24","close":75.33},{"date":"2017-02-27","close":75.18},{"date":"2017-02-28","close":75.01},{"date":"2017-03-01","close":76.03},{"date":"2017-03-02","close":75.47},{"date":"2017-03-03","close":75.66},{"date":"2017-03-06","close":74.92},{"date":"2017-03-07","close":74.55},{"date":"2017-03-08","close":74.14},{"date":"2017-03-09","close":73.79},{"date":"2017-03-10","close":73.49},{"date":"2017-03-13","close":73.82},{"date":"2017-03-14","close":73.81},{"date":"2017-03-15","close":74.96},{"date":"2017-03-16","close":75.9},{"date":"2017-03-17","close":76.02},{"date":"2017-03-20","close":76.68},{"date":"2017-03-21","close":76.33},{"date":"2017-03-22","close":77.26},{"date":"2017-03-23","close":77.0},{"date":"2017-03-24","close":77.47},{"date":"2017-03-27","close":77.91},{"date":"2017-03-28","close":78.04},{"date":"2017-03-29","close":78.02},{"date":"2017-03-30","close":78.12},{"date":"2017-03-31","close":77.99},{"date":"2017-04-03","close":78.37},{"date":"2017-04-04","close":78.37},{"date":"2017-04-05","close":77.71},{"date":"2017-04-06","close":77.41},{"date":"2017-04-07","close":78.13},{"date":"2017-04-10","close":77.94},{"date":"2017-04-11","close":78.45},{"date":"2017-04-12","close":78.79},{"date":"2017-04-13","close":78.65},{"date":"2017-04-17","close":79.0},{"date":"2017-04-18","close":78.41},{"date":"2017-04-19","close":77.52},{"date":"2017-04-20","close":77.96},{"date":"2017-04-21","close":78.11},{"date":"2017-04-24","close":77.84},{"date":"2017-04-25","close":77.82},{"date":"2017-04-26","close":77.73},{"date":"2017-04-27","close":77.4},{"date":"2017-04-28","close":77.52},{"date":"2017-05-01","close":77.67},{"date":"2017-05-02","close":77.66},{"date":"2017-05-03","close":77.42},{"date":"2017-05-04","close":77.55},{"date":"2017-05-05","close":77.7},{"date":"2017-05-08","close":77.6},{"date":"2017-05-09","close":77.49},{"date":"2017-05-10","close":77.55},{"date":"2017-05-11","close":76.82},{"date":"2017-05-12","close":76.73},{"date":"2017-05-15","close":76.8},{"date":"2017-05-16","close":77.02},{"date":"2017-05-17","close":76.8},{"date":"2017-05-18","close":76.9},{"date":"2017-05-19","close":77.72},{"date":"2017-05-22","close":77.95},{"date":"2017-05-23","close":78.09},{"date":"2017-05-24","close":78.38},{"date":"2017-05-25","close":78.68},{"date":"2017-05-26","close":78.82},{"date":"2017-05-30","close":78.78},{"date":"2017-05-31","close":78.18},{"date":"2017-06-01","close":78.51},{"date":"2017-06-02","close":78.88},{"date":"2017-06-05","close":78.58},{"date":"2017-06-06","close":78.94},{"date":"2017-06-07","close":78.68},{"date":"2017-06-08","close":78.94},{"date":"2017-06-09","close":78.33},{"date":"2017-06-12","close":78.56},{"date":"2017-06-13","close":79.47},{"date":"2017-06-14","close":79.52},{"date":"2017-06-15","close":79.32},{"date":"2017-06-16","close":79.49},{"date":"2017-06-19","close":79.82},{"date":"2017-06-20","close":77.71},{"date":"2017-06-21","close":77.94},{"date":"2017-06-22","close":78.03},{"date":"2017-06-23","close":78.36},{"date":"2017-06-26","close":78.48},{"date":"2017-06-27","close":78.16},{"date":"2017-06-28","close":78.54},{"date":"2017-06-29","close":77.58},{"date":"2017-06-30","close":77.96},{"date":"2017-07-03","close":78.22},{"date":"2017-07-05","close":78.07},{"date":"2017-07-06","close":77.01},{"date":"2017-07-07","close":77.21},{"date":"2017-07-10","close":77.44},{"date":"2017-07-11","close":77.29},{"date":"2017-07-12","close":78.24},{"date":"2017-07-13","close":78.41},{"date":"2017-07-14","close":79.14},{"date":"2017-07-17","close":78.65},{"date":"2017-07-18","close":78.67},{"date":"2017-07-19","close":78.91},{"date":"2017-07-20","close":78.88},{"date":"2017-07-21","close":78.77},{"date":"2017-07-24","close":79.15},{"date":"2017-07-25","close":79.23},{"date":"2017-07-26","close":79.63},{"date":"2017-07-27","close":79.29},{"date":"2017-07-28","close":79.08},{"date":"2017-07-31","close":79.1},{"date":"2017-08-01","close":79.18},{"date":"2017-08-02","close":79.47},{"date":"2017-08-03","close":79.28},{"date":"2017-08-04","close":79.33},{"date":"2017-08-07","close":79.2},{"date":"2017-08-08","close":79.38},{"date":"2017-08-09","close":79.26},{"date":"2017-08-10","close":78.51},{"date":"2017-08-11","close":79.21},{"date":"2017-08-14","close":79.39},{"date":"2017-08-15","close":79.16},{"date":"2017-08-16","close":79.26},{"date":"2017-08-17","close":78.84},{"date":"2017-08-18","close":79.52},{"date":"2017-08-21","close":79.67},{"date":"2017-08-22","close":80.03},{"date":"2017-08-23","close":79.94},{"date":"2017-08-24","close":79.93},{"date":"2017-08-25","close":80.27},{"date":"2017-08-28","close":80.96},{"date":"2017-08-29","close":82.79},{"date":"2017-08-30","close":82.35},{"date":"2017-08-31","close":82.71},{"date":"2017-09-01","close":83.24},{"date":"2017-09-05","close":82.88},{"date":"2017-09-06","close":83.26},{"date":"2017-09-07","close":84.18},{"date":"2017-09-08","close":83.88},{"date":"2017-09-11","close":84.7},{"date":"2017-09-12","close":84.71},{"date":"2017-09-13","close":84.6},{"date":"2017-09-14","close":85.65},{"date":"2017-09-15","close":85.96},{"date":"2017-09-18","close":86.48},{"date":"2017-09-19","close":87.02},{"date":"2017-09-20","close":86.29},{"date":"2017-09-21","close":86.16},{"date":"2017-09-22","close":85.6},{"date":"2017-09-25","close":85.98},{"date":"2017-09-26","close":85.96},{"date":"2017-09-27","close":85.75},{"date":"2017-09-28","close":85.43},{"date":"2017-09-29","close":86.45},{"date":"2017-10-02","close":86.69},{"date":"2017-10-03","close":86.92},{"date":"2017-10-04","close":86.5},{"date":"2017-10-05","close":86.82},{"date":"2017-10-06","close":86.59},{"date":"2017-10-09","close":86.67},{"date":"2017-10-10","close":88.18},{"date":"2017-10-11","close":88.81},{"date":"2017-10-12","close":88.43},{"date":"2017-10-13","close":88.92},{"date":"2017-10-16","close":89.35},{"date":"2017-10-17","close":88.93},{"date":"2017-10-18","close":88.23},{"date":"2017-10-19","close":86.87},{"date":"2017-10-20","close":87.2},{"date":"2017-10-23","close":86.95},{"date":"2017-10-24","close":87.28},{"date":"2017-10-25","close":87.45},{"date":"2017-10-26","close":87.28},{"date":"2017-10-27","close":88.4},{"date":"2017-10-30","close":88.13},{"date":"2017-10-31","close":88.56},{"date":"2017-11-01","close":88.21},{"date":"2017-11-02","close":87.89},{"date":"2017-11-03","close":87.65},{"date":"2017-11-06","close":88.47},{"date":"2017-11-07","close":88.17},{"date":"2017-11-08","close":88.46},{"date":"2017-11-09","close":87.59},{"date":"2017-11-10","close":86.54},{"date":"2017-11-13","close":87.04},{"date":"2017-11-14","close":88.03},{"date":"2017-11-15","close":87.39},{"date":"2017-11-16","close":88.29},{"date":"2017-11-17","close":89.43},{"date":"2017-11-20","close":90.21},{"date":"2017-11-21","close":90.12},{"date":"2017-11-22","close":90.34},{"date":"2017-11-24","close":89.42},{"date":"2017-11-27","close":89.08},{"date":"2017-11-28","close":90.03},{"date":"2017-11-29","close":89.59},{"date":"2017-11-30","close":89.63},{"date":"2017-12-01","close":89.69},{"date":"2017-12-04","close":89.41},{"date":"2017-12-05","close":89.27},{"date":"2017-12-06","close":89.46},{"date":"2017-12-07","close":90.4},{"date":"2017-12-08","close":90.61},{"date":"2017-12-11","close":90.83},{"date":"2017-12-12","close":90.36},{"date":"2017-12-13","close":91.25},{"date":"2017-12-14","close":91.27},{"date":"2017-12-15","close":91.74},{"date":"2017-12-18","close":91.83},{"date":"2017-12-19","close":90.7},{"date":"2017-12-20","close":91.32},{"date":"2017-12-21","close":91.68},{"date":"2017-12-22","close":91.81},{"date":"2017-12-26","close":92.35},{"date":"2017-12-27","close":92.14},{"date":"2017-12-28","close":91.75},{"date":"2017-12-29","close":92.5},{"date":"2018-01-02","close":72.6493},{"date":"2018-01-03","close":74.335},{"date":"2018-01-04","close":75.0452},{"date":"2018-01-05","close":75.1233},{"date":"2018-01-08","close":74.8813},{"date":"2018-01-09","close":74.5145},{"date":"2018-01-10","close":74.6706},{"date":"2018-01-11","close":75.7398},{"date":"2018-01-12","close":76.4188},{"date":"2018-01-16","close":76.2627},{"date":"2018-01-17","close":76.9651},{"date":"2018-01-18","close":76.3719},{"date":"2018-01-19","close":76.6373},{"date":"2018-01-22","close":76.7309},{"date":"2018-01-23","close":76.9338},{"date":"2018-01-24","close":77.8001},{"date":"2018-01-25","close":77.4021},{"date":"2018-01-26","close":78.401},{"date":"2018-01-29","close":77.9328},{"date":"2018-01-30","close":77.4099},{"date":"2018-01-31","close":77.7689},{"date":"2018-02-01","close":77.7299},{"date":"2018-02-02","close":76.6841},{"date":"2018-02-05","close":74.616},{"date":"2018-02-06","close":76.7621},{"date":"2018-02-07","close":74.9906},{"date":"2018-02-08","close":72.5557},{"date":"2018-02-09","close":74.7096},{"date":"2018-02-12","close":75.4276},{"date":"2018-02-13","close":76.0832},{"date":"2018-02-14","close":76.7934},{"date":"2018-02-15","close":77.4489},{"date":"2018-02-16","close":77.2304},{"date":"2018-02-20","close":76.7699},{"date":"2018-02-21","close":76.0363},{"date":"2018-02-22","close":76.6295},{"date":"2018-02-23","close":77.7221},{"date":"2018-02-26","close":79.3922},{"date":"2018-02-27","close":78.2918},{"date":"2018-02-28","close":78.4635},{"date":"2018-03-01","close":78.2371},{"date":"2018-03-02","close":77.9952},{"date":"2018-03-05","close":78.2059},{"date":"2018-03-06","close":77.7611},{"date":"2018-03-07","close":77.5426},{"date":"2018-03-08","close":77.3709},{"date":"2018-03-09","close":77.9328},{"date":"2018-03-12","close":78.4791},{"date":"2018-03-13","close":78.4713},{"date":"2018-03-14","close":78.7444},{"date":"2018-03-15","close":78.6742},{"date":"2018-03-16","close":78.5805},{"date":"2018-03-19","close":77.9562},{"date":"2018-03-20","close":78.3932},{"date":"2018-03-21","close":78.7132},{"date":"2018-03-22","close":77.2616},{"date":"2018-03-23","close":77.0119},{"date":"2018-03-26","close":78.7834},{"date":"2018-03-27","close":77.925},{"date":"2018-03-28","close":77.5426},{"date":"2018-03-29","close":77.8079},{"date":"2018-04-02","close":77.0509},{"date":"2018-04-03","close":77.5816},{"date":"2018-04-04","close":76.1456},{"date":"2018-04-05","close":75.81},{"date":"2018-04-06","close":74.936},{"date":"2018-04-09","close":75.9349},{"date":"2018-04-10","close":76.848},{"date":"2018-04-11","close":77.3943},{"date":"2018-04-12","close":77.2616},{"date":"2018-04-13","close":77.2148},{"date":"2018-04-16","close":77.4099},{"date":"2018-04-17","close":77.1055},{"date":"2018-04-18","close":77.7611},{"date":"2018-04-19","close":78.0576},{"date":"2018-04-20","close":78.042},{"date":"2018-04-23","close":77.5347},{"date":"2018-04-24","close":77.1836},{"date":"2018-04-25","close":76.6217},{"date":"2018-04-26","close":77.0041},{"date":"2018-04-27","close":77.1289},{"date":"2018-04-30","close":76.0676},{"date":"2018-05-01","close":75.5915},{"date":"2018-05-02","close":76.1846},{"date":"2018-05-03","close":76.7465},{"date":"2018-05-04","close":76.7231},{"date":"2018-05-07","close":76.0285},{"date":"2018-05-08","close":75.1545},{"date":"2018-05-09","close":74.3272},{"date":"2018-05-10","close":75.0452},{"date":"2018-05-11","close":75.693},{"date":"2018-05-14","close":75.8803},{"date":"2018-05-15","close":74.4131},{"date":"2018-05-16","close":74.4131},{"date":"2018-05-17","close":74.0541},{"date":"2018-05-18","close":73.6093},{"date":"2018-05-21","close":74.655},{"date":"2018-05-22","close":74.7409},{"date":"2018-05-23","close":74.6472},{"date":"2018-05-24","close":73.5},{"date":"2018-05-25","close":74.1946},{"date":"2018-05-29","close":72.3996},{"date":"2018-05-30","close":73.3127},{"date":"2018-05-31","close":73.4063},{"date":"2018-06-01","close":73.0942},{"date":"2018-06-04","close":72.8288},{"date":"2018-06-05","close":73.4376},{"date":"2018-06-06","close":74.3272},{"date":"2018-06-07","close":73.3829},{"date":"2018-06-08","close":73.1254},{"date":"2018-06-11","close":72.9459},{"date":"2018-06-12","close":72.9537},{"date":"2018-06-13","close":72.2747},{"date":"2018-06-14","close":71.4475},{"date":"2018-06-15","close":70.6983},{"date":"2018-06-18","close":69.1608},{"date":"2018-06-19","close":67.5282},{"date":"2018-06-20","close":68.2032},{"date":"2018-06-21","close":66.758},{"date":"2018-06-22","close":66.9485},{"date":"2018-06-25","close":66.1704},{"date":"2018-06-26","close":66.21},{"date":"2018-06-27","close":65.4874},{"date":"2018-06-28","close":65.2492},{"date":"2018-06-29","close":65.3286},{"date":"2018-07-02","close":65.4239},{"date":"2018-07-03","close":65.9401},{"date":"2018-07-05","close":64.741},{"date":"2018-07-06","close":66.2259},{"date":"2018-07-09","close":66.5753},{"date":"2018-07-10","close":67.3138},{"date":"2018-07-11","close":66.5595},{"date":"2018-07-12","close":66.9327},{"date":"2018-07-13","close":66.8453},{"date":"2018-07-16","close":66.0354},{"date":"2018-07-17","close":66.4245},{"date":"2018-07-18","close":66.8771},{"date":"2018-07-19","close":66.9724},{"date":"2018-07-20","close":68.5764},{"date":"2018-07-23","close":68.2826},{"date":"2018-07-24","close":68.497},{"date":"2018-07-25","close":70.0613},{"date":"2018-07-26","close":69.7993},{"date":"2018-07-27","close":70.2281},{"date":"2018-07-30","close":70.3234},{"date":"2018-07-31","close":70.8078},{"date":"2018-08-01","close":71.4271},{"date":"2018-08-02","close":70.5616},{"date":"2018-08-03","close":70.7284},{"date":"2018-08-06","close":69.5452},{"date":"2018-08-07","close":70.4981},{"date":"2018-08-08","close":70.9745},{"date":"2018-08-09","close":71.0142},{"date":"2018-08-10","close":69.6405},{"date":"2018-08-13","close":68.9179},{"date":"2018-08-14","close":69.5055},{"date":"2018-08-15","close":68.3144},{"date":"2018-08-16","close":69.029},{"date":"2018-08-17","close":69.7755},{"date":"2018-08-20","close":70.8236},{"date":"2018-08-21","close":71.2445},{"date":"2018-08-22","close":71.6177},{"date":"2018-08-23","close":70.8395},{"date":"2018-08-24","close":71.9592},{"date":"2018-08-27","close":72.65},{"date":"2018-08-28","close":72.4753},{"date":"2018-08-29","close":72.6897},{"date":"2018-08-30","close":71.3239},{"date":"2018-08-31","close":71.713},{"date":"2018-09-04","close":71.1174},{"date":"2018-09-05","close":70.2599},{"date":"2018-09-06","close":70.379},{"date":"2018-09-07","close":69.9184},{"date":"2018-09-10","close":69.9104},{"date":"2018-09-11","close":69.839},{"date":"2018-09-12","close":70.3075},{"date":"2018-09-13","close":72.8724},{"date":"2018-09-14","close":72.2371},{"date":"2018-09-17","close":72.4118},{"date":"2018-09-18","close":74.0238},{"date":"2018-09-19","close":74.9687},{"date":"2018-09-20","close":75.3419},{"date":"2018-09-21","close":74.8655},{"date":"2018-09-24","close":74.6114},{"date":"2018-09-25","close":74.6193},{"date":"2018-09-26","close":74.3414},{"date":"2018-09-27","close":74.6908},{"date":"2018-09-28","close":74.8814},{"date":"2018-10-01","close":75.1355},{"date":"2018-10-02","close":74.6114},{"date":"2018-10-03","close":73.4838},{"date":"2018-10-04","close":72.0862},{"date":"2018-10-05","close":71.578},{"date":"2018-10-08","close":70.6013},{"date":"2018-10-09","close":70.5695},{"date":"2018-10-10","close":70.7522},{"date":"2018-10-11","close":70.0613},{"date":"2018-10-12","close":70.9745},{"date":"2018-10-15","close":70.6331},{"date":"2018-10-16","close":71.9989},{"date":"2018-10-17","close":71.0063},{"date":"2018-10-18","close":69.839},{"date":"2018-10-19","close":69.5214},{"date":"2018-10-22","close":68.902},{"date":"2018-10-23","close":68.894},{"date":"2018-10-24","close":66.5039},{"date":"2018-10-25","close":68.5208},{"date":"2018-10-26","close":67.2741},{"date":"2018-10-29","close":66.7103},{"date":"2018-10-30","close":67.5838},{"date":"2018-10-31","close":68.8464},{"date":"2018-11-01","close":70.3869},{"date":"2018-11-02","close":70.0852},{"date":"2018-11-05","close":69.9025},{"date":"2018-11-06","close":69.9263},{"date":"2018-11-07","close":70.7681},{"date":"2018-11-08","close":69.8787},{"date":"2018-11-09","close":68.9417},{"date":"2018-11-12","close":67.9412},{"date":"2018-11-13","close":69.1799},{"date":"2018-11-14","close":69.0052},{"date":"2018-11-15","close":68.8305},{"date":"2018-11-16","close":69.0211},{"date":"2018-11-19","close":67.8062},{"date":"2018-11-20","close":66.5039},{"date":"2018-11-21","close":67.4329},{"date":"2018-11-23","close":66.9724},{"date":"2018-11-26","close":67.5282},{"date":"2018-11-27","close":68.1158},{"date":"2018-11-28","close":69.1323},{"date":"2018-11-29","close":68.354},{"date":"2018-11-30","close":68.4732},{"date":"2018-12-03","close":70.6172},{"date":"2018-12-04","close":69.9422},{"date":"2018-12-06","close":69.7755},{"date":"2018-12-07","close":68.6082},{"date":"2018-12-10","close":68.4017},{"date":"2018-12-11","close":68.5685},{"date":"2018-12-12","close":68.9337},{"date":"2018-12-13","close":67.9412},{"date":"2018-12-14","close":67.4488},{"date":"2018-12-17","close":66.5753},{"date":"2018-12-18","close":66.8113},{"date":"2018-12-19","close":66.0114},{"date":"2018-12-20","close":67.0752},{"date":"2018-12-21","close":67.0273},{"date":"2018-12-24","close":66.6353},{"date":"2018-12-26","close":65.9395},{"date":"2018-12-27","close":65.3876},{"date":"2018-12-28","close":66.0834},{"date":"2018-12-31","close":66.2354},{"date":"2019-01-02","close":67.2832},{"date":"2019-01-03","close":66.3394},{"date":"2019-01-04","close":68.451},{"date":"2019-01-07","close":68.7949},{"date":"2019-01-08","close":68.8669},{"date":"2019-01-09","close":69.0109},{"date":"2019-01-10","close":69.2908},{"date":"2019-01-11","close":68.8829},{"date":"2019-01-14","close":68.323},{"date":"2019-01-15","close":67.8671},{"date":"2019-01-16","close":68.8909},{"date":"2019-01-17","close":69.0588},{"date":"2019-01-18","close":69.2108},{"date":"2019-01-22","close":69.2588},{"date":"2019-01-23","close":70.4986},{"date":"2019-01-24","close":70.9465},{"date":"2019-01-25","close":71.3224},{"date":"2019-01-28","close":71.0745},{"date":"2019-01-29","close":70.9945},{"date":"2019-01-30","close":72.4742},{"date":"2019-01-31","close":72.7062},{"date":"2019-02-01","close":72.6902},{"date":"2019-02-04","close":72.9141},{"date":"2019-02-05","close":73.458},{"date":"2019-02-06","close":72.8341},{"date":"2019-02-07","close":72.8981},{"date":"2019-02-08","close":71.9143},{"date":"2019-02-11","close":71.5144},{"date":"2019-02-12","close":72.1463},{"date":"2019-02-13","close":72.2183},{"date":"2019-02-14","close":72.3862},{"date":"2019-02-15","close":72.0663},{"date":"2019-02-19","close":72.6502},{"date":"2019-02-20","close":72.9621},{"date":"2019-02-21","close":72.3462},{"date":"2019-02-22","close":72.7542},{"date":"2019-02-25","close":73.9459},{"date":"2019-02-26","close":73.37},{"date":"2019-02-27","close":72.8901},{"date":"2019-02-28","close":71.6744},{"date":"2019-03-01","close":70.5626},{"date":"2019-03-04","close":70.0587},{"date":"2019-03-05","close":70.7785},{"date":"2019-03-06","close":69.9787},{"date":"2019-03-07","close":69.8507},{"date":"2019-03-08","close":70.0667},{"date":"2019-03-11","close":70.6506},{"date":"2019-03-12","close":70.6346},{"date":"2019-03-13","close":71.1145},{"date":"2019-03-14","close":70.5066},{"date":"2019-03-15","close":70.6905},{"date":"2019-03-18","close":70.4106},{"date":"2019-03-19","close":70.9945},{"date":"2019-03-20","close":71.0105},{"date":"2019-03-21","close":71.2504},{"date":"2019-03-22","close":70.6826},{"date":"2019-03-25","close":71.0185},{"date":"2019-03-26","close":70.9225},{"date":"2019-03-27","close":69.8907},{"date":"2019-03-28","close":70.0747},{"date":"2019-03-29","close":70.6506},{"date":"2019-04-01","close":71.2185},{"date":"2019-04-02","close":70.9865},{"date":"2019-04-03","close":71.3544},{"date":"2019-04-04","close":71.1385},{"date":"2019-04-05","close":71.1465},{"date":"2019-04-08","close":71.2264},{"date":"2019-04-09","close":71.7224},{"date":"2019-04-10","close":71.9623},{"date":"2019-04-11","close":71.2664},{"date":"2019-04-12","close":71.9703},{"date":"2019-04-15","close":71.7943},{"date":"2019-04-16","close":71.8823},{"date":"2019-04-17","close":72.4822},{"date":"2019-04-18","close":72.7382},{"date":"2019-04-22","close":72.4902},{"date":"2019-04-23","close":72.4262},{"date":"2019-04-24","close":71.6744},{"date":"2019-04-25","close":72.0423},{"date":"2019-04-26","close":72.1063},{"date":"2019-04-29","close":71.9143},{"date":"2019-04-30","close":72.4582},{"date":"2019-05-01","close":71.8663},{"date":"2019-05-02","close":72.0423},{"date":"2019-05-03","close":72.9941},{"date":"2019-05-06","close":72.3622},{"date":"2019-05-07","close":71.4264},{"date":"2019-05-08","close":71.1865},{"date":"2019-05-09","close":71.0105},{"date":"2019-05-10","close":71.5464},{"date":"2019-05-13","close":70.4186},{"date":"2019-05-14","close":71.1945},{"date":"2019-05-15","close":70.8585},{"date":"2019-05-16","close":70.1947},{"date":"2019-05-17","close":69.0429},{"date":"2019-05-20","close":69.1229},{"date":"2019-05-21","close":69.3788},{"date":"2019-05-22","close":69.8267},{"date":"2019-05-23","close":69.0588},{"date":"2019-05-24","close":69.4908},{"date":"2019-05-28","close":70.3066},{"date":"2019-05-29","close":70.6826},{"date":"2019-05-30","close":70.5946},{"date":"2019-05-31","close":71.6504},{"date":"2019-06-03","close":71.8823},{"date":"2019-06-04","close":72.4662},{"date":"2019-06-05","close":72.4902},{"date":"2019-06-06","close":72.8981},{"date":"2019-06-07","close":73.3301},{"date":"2019-06-10","close":73.37},{"date":"2019-06-11","close":73.81},{"date":"2019-06-12","close":73.546},{"date":"2019-06-13","close":73.714},{"date":"2019-06-14","close":73.362},{"date":"2019-06-17","close":73.3604},{"date":"2019-06-18","close":74.945},{"date":"2019-06-19","close":75.6682},{"date":"2019-06-20","close":77.0658},{"date":"2019-06-21","close":76.6433},{"date":"2019-06-24","close":77.0171},{"date":"2019-06-25","close":76.8952},{"date":"2019-06-26","close":77.0496},{"date":"2019-06-27","close":77.5452},{"date":"2019-06-28","close":77.6753},{"date":"2019-07-01","close":78.1791},{"date":"2019-07-02","close":77.8947},{"date":"2019-07-03","close":78.1872},{"date":"2019-07-05","close":76.7489},{"date":"2019-07-08","close":77.0739},{"date":"2019-07-09","close":76.7652},{"date":"2019-07-10","close":77.8134},{"date":"2019-07-11","close":77.1958},{"date":"2019-07-12","close":76.4808},{"date":"2019-07-15","close":76.4239},{"date":"2019-07-16","close":76.1395},{"date":"2019-07-17","close":75.9201},{"date":"2019-07-18","close":76.7408},{"date":"2019-07-19","close":76.3751},{"date":"2019-07-22","close":76.2776},{"date":"2019-07-23","close":75.7982},{"date":"2019-07-24","close":75.9038},{"date":"2019-07-25","close":75.3756},{"date":"2019-07-26","close":75.3838},{"date":"2019-07-29","close":75.3838},{"date":"2019-07-30","close":75.01},{"date":"2019-07-31","close":74.7581},{"date":"2019-08-01","close":73.6367},{"date":"2019-08-02","close":73.9374},{"date":"2019-08-05","close":72.426},{"date":"2019-08-06","close":73.4904},{"date":"2019-08-07","close":73.3767},{"date":"2019-08-08","close":73.3929},{"date":"2019-08-09","close":72.4178},{"date":"2019-08-12","close":71.7596},{"date":"2019-08-13","close":71.1665},{"date":"2019-08-14","close":70.2157},{"date":"2019-08-15","close":69.7607},{"date":"2019-08-16","close":71.2883},{"date":"2019-08-19","close":71.524},{"date":"2019-08-20","close":71.0445},{"date":"2019-08-21","close":71.8409},{"date":"2019-08-22","close":71.4752},{"date":"2019-08-23","close":71.9953},{"date":"2019-08-26","close":71.6134},{"date":"2019-08-27","close":71.3127},{"date":"2019-08-28","close":71.5402},{"date":"2019-08-29","close":72.6941},{"date":"2019-08-30","close":73.1329},{"date":"2019-09-03","close":72.7835},{"date":"2019-09-04","close":73.8398},{"date":"2019-09-05","close":74.1974},{"date":"2019-09-06","close":74.043},{"date":"2019-09-09","close":74.4412},{"date":"2019-09-10","close":74.3762},{"date":"2019-09-11","close":74.9287},{"date":"2019-09-12","close":74.7825},{"date":"2019-09-13","close":74.6524},{"date":"2019-09-16","close":74.238},{"date":"2019-09-17","close":74.368},{"date":"2019-09-18","close":73.5717},{"date":"2019-09-19","close":72.8972},{"date":"2019-09-20","close":72.7022},{"date":"2019-09-23","close":72.491},{"date":"2019-09-24","close":72.1172},{"date":"2019-09-25","close":72.1822},{"date":"2019-09-26","close":72.0359},{"date":"2019-09-27","close":72.2472},{"date":"2019-09-30","close":72.0765},{"date":"2019-10-01","close":71.3452},{"date":"2019-10-02","close":71.1014},{"date":"2019-10-03","close":71.4996},{"date":"2019-10-04","close":71.6296},{"date":"2019-10-07","close":71.5321},{"date":"2019-10-08","close":71.3046},{"date":"2019-10-09","close":71.8653},{"date":"2019-10-10","close":71.8409},{"date":"2019-10-11","close":72.3853},{"date":"2019-10-14","close":72.2634},{"date":"2019-10-15","close":72.6697},{"date":"2019-10-16","close":73.011},{"date":"2019-10-17","close":72.8891},{"date":"2019-10-18","close":72.5885},{"date":"2019-10-21","close":72.6047},{"date":"2019-10-22","close":72.5722},{"date":"2019-10-23","close":72.5966},{"date":"2019-10-24","close":72.0196},{"date":"2019-10-25","close":71.2721},{"date":"2019-10-28","close":71.2477},{"date":"2019-10-29","close":70.7114},{"date":"2019-10-30","close":71.6459},{"date":"2019-10-31","close":71.4996},{"date":"2019-11-01","close":71.4102},{"date":"2019-11-04","close":72.4097},{"date":"2019-11-05","close":72.6779},{"date":"2019-11-06","close":72.8241},{"date":"2019-11-07","close":73.2873},{"date":"2019-11-08","close":73.2954},{"date":"2019-11-11","close":72.7835},{"date":"2019-11-12","close":72.5885},{"date":"2019-11-13","close":72.6372},{"date":"2019-11-14","close":72.174},{"date":"2019-11-15","close":71.8246},{"date":"2019-11-18","close":72.0765},{"date":"2019-11-19","close":71.6459},{"date":"2019-11-20","close":71.1096},{"date":"2019-11-21","close":71.1096},{"date":"2019-11-22","close":71.0608},{"date":"2019-11-25","close":72.2309},{"date":"2019-11-26","close":72.2553},{"date":"2019-11-27","close":71.9953},{"date":"2019-11-29","close":71.0527},{"date":"2019-12-02","close":69.8744},{"date":"2019-12-03","close":69.7119},{"date":"2019-12-04","close":69.7525},{"date":"2019-12-05","close":69.6713},{"date":"2019-12-06","close":69.2081},{"date":"2019-12-09","close":68.9237},{"date":"2019-12-10","close":69.2812},{"date":"2019-12-11","close":69.7688},{"date":"2019-12-12","close":70.5651},{"date":"2019-12-13","close":70.5895},{"date":"2019-12-16","close":69.6974},{"date":"2019-12-17","close":69.7793},{"date":"2019-12-18","close":70.4504},{"date":"2019-12-19","close":71.0478},{"date":"2019-12-20","close":71.187},{"date":"2019-12-23","close":71.3752},{"date":"2019-12-24","close":71.0396},{"date":"2019-12-26","close":71.3916},{"date":"2019-12-27","close":71.2033},{"date":"2019-12-30","close":71.2697},{"date":"2019-12-31","close":71.7447},{"date":"2020-01-02","close":72.5801},{"date":"2020-01-03","close":71.6054},{"date":"2020-01-06","close":70.8684},{"date":"2020-01-07","close":70.7373},{"date":"2020-01-08","close":70.0002},{"date":"2020-01-09","close":70.4752},{"date":"2020-01-10","close":71.0076},{"date":"2020-01-13","close":71.2451},{"date":"2020-01-14","close":70.6227},{"date":"2020-01-15","close":70.3114},{"date":"2020-01-16","close":71.024},{"date":"2020-01-17","close":71.3434},{"date":"2020-01-21","close":69.4842},{"date":"2020-01-22","close":69.4515},{"date":"2020-01-23","close":69.042},{"date":"2020-01-24","close":68.4441},{"date":"2020-01-27","close":65.7823},{"date":"2020-01-28","close":65.6185},{"date":"2020-01-29","close":65.6513},{"date":"2020-01-30","close":65.3892},{"date":"2020-01-31","close":64.6275},{"date":"2020-02-03","close":64.3245},{"date":"2020-02-04","close":65.7741},{"date":"2020-02-05","close":66.2901},{"date":"2020-02-06","close":66.2246},{"date":"2020-02-07","close":65.2746},{"date":"2020-02-10","close":65.5858},{"date":"2020-02-11","close":65.6104},{"date":"2020-02-12","close":66.9371},{"date":"2020-02-13","close":65.8397},{"date":"2020-02-14","close":65.3565},{"date":"2020-02-18","close":65.0698},{"date":"2020-02-19","close":64.8323},{"date":"2020-02-20","close":63.612},{"date":"2020-02-21","close":63.612},{"date":"2020-02-24","close":60.4506},{"date":"2020-02-25","close":60.3442},{"date":"2020-02-26","close":57.7152},{"date":"2020-02-27","close":58.141},{"date":"2020-02-28","close":57.5759},{"date":"2020-03-02","close":58.3212},{"date":"2020-03-03","close":59.3941},{"date":"2020-03-04","close":59.5907},{"date":"2020-03-05","close":58.7307},{"date":"2020-03-06","close":57.9854},{"date":"2020-03-09","close":51.9248},{"date":"2020-03-10","close":54.3654},{"date":"2020-03-11","close":52.277},{"date":"2020-03-12","close":43.2925},{"date":"2020-03-13","close":45.856},{"date":"2020-03-16","close":40.2376},{"date":"2020-03-17","close":45.1926},{"date":"2020-03-18","close":41.5398},{"date":"2020-03-19","close":42.064},{"date":"2020-03-20","close":44.1525},{"date":"2020-03-23","close":41.6709},{"date":"2020-03-24","close":42.883},{"date":"2020-03-25","close":45.1598},{"date":"2020-03-26","close":47.5104},{"date":"2020-03-27","close":44.9715},{"date":"2020-03-30","close":46.0771},{"date":"2020-03-31","close":47.0681},{"date":"2020-04-01","close":44.8077},{"date":"2020-04-02","close":46.7897},{"date":"2020-04-03","close":46.4539},{"date":"2020-04-06","close":49.5661},{"date":"2020-04-07","close":49.6889},{"date":"2020-04-08","close":50.8191},{"date":"2020-04-09","close":49.6644},{"date":"2020-04-13","close":51.245},{"date":"2020-04-14","close":52.8093},{"date":"2020-04-15","close":50.9584},{"date":"2020-04-16","close":49.4678},{"date":"2020-04-17","close":52.1869},{"date":"2020-04-20","close":52.621},{"date":"2020-04-21","close":51.5071},{"date":"2020-04-22","close":52.711},{"date":"2020-04-23","close":52.752},{"date":"2020-04-24","close":52.7929},{"date":"2020-04-27","close":53.2352},{"date":"2020-04-28","close":53.1205},{"date":"2020-04-29","close":54.1525},{"date":"2020-04-30","close":53.1124},{"date":"2020-05-01","close":51.6627},{"date":"2020-05-04","close":52.8093},{"date":"2020-05-05","close":53.3499},{"date":"2020-05-06","close":53.3581},{"date":"2020-05-07","close":52.8257},{"date":"2020-05-08","close":53.8085},{"date":"2020-05-11","close":54.0706},{"date":"2020-05-12","close":54.7995},{"date":"2020-05-13","close":54.6685},{"date":"2020-05-14","close":54.5702},{"date":"2020-05-15","close":53.7839},{"date":"2020-05-18","close":55.6922},{"date":"2020-05-19","close":55.6349},{"date":"2020-05-20","close":56.544},{"date":"2020-05-21","close":56.2164},{"date":"2020-05-22","close":55.209},{"date":"2020-05-26","close":56.7651},{"date":"2020-05-27","close":57.2811},{"date":"2020-05-28","close":56.8143},{"date":"2020-05-29","close":57.5923},{"date":"2020-06-01","close":59.0829},{"date":"2020-06-02","close":60.1558},{"date":"2020-06-03","close":61.9494},{"date":"2020-06-04","close":61.2123},{"date":"2020-06-05","close":63.4154},{"date":"2020-06-08","close":63.399},{"date":"2020-06-09","close":62.1869},{"date":"2020-06-10","close":63.3499},{"date":"2020-06-11","close":59.8937},{"date":"2020-06-12","close":60.3851},{"date":"2020-06-15","close":59.511},{"date":"2020-06-16","close":59.6361},{"date":"2020-06-17","close":60.1699},{"date":"2020-06-18","close":60.1866},{"date":"2020-06-19","close":59.5944},{"date":"2020-06-22","close":59.8029},{"date":"2020-06-23","close":59.6945},{"date":"2020-06-24","close":58.36},{"date":"2020-06-25","close":58.6602},{"date":"2020-06-26","close":58.1765},{"date":"2020-06-29","close":58.8688},{"date":"2020-06-30","close":58.9188},{"date":"2020-07-01","close":59.3859},{"date":"2020-07-02","close":60.7955},{"date":"2020-07-06","close":61.7296},{"date":"2020-07-07","close":60.1866},{"date":"2020-07-08","close":59.8863},{"date":"2020-07-09","close":59.7195},{"date":"2020-07-10","close":58.6936},{"date":"2020-07-13","close":58.2265},{"date":"2020-07-14","close":58.3516},{"date":"2020-07-15","close":58.7103},{"date":"2020-07-16","close":58.4184},{"date":"2020-07-17","close":58.5935},{"date":"2020-07-20","close":58.8354},{"date":"2020-07-21","close":59.2024},{"date":"2020-07-22","close":58.5184},{"date":"2020-07-23","close":58.0931},{"date":"2020-07-24","close":57.8429},{"date":"2020-07-27","close":58.3767},{"date":"2020-07-28","close":58.0514},{"date":"2020-07-29","close":58.1348},{"date":"2020-07-30","close":56.7252},{"date":"2020-07-31","close":57.2674},{"date":"2020-08-03","close":57.5009},{"date":"2020-08-04","close":58.3933},{"date":"2020-08-05","close":58.727},{"date":"2020-08-06","close":58.385},{"date":"2020-08-07","close":57.7428},{"date":"2020-08-10","close":57.7011},{"date":"2020-08-11","close":57.7594},{"date":"2020-08-12","close":58.5351},{"date":"2020-08-13","close":58.9688},{"date":"2020-08-14","close":58.3016},{"date":"2020-08-17","close":58.1431},{"date":"2020-08-18","close":57.9846},{"date":"2020-08-19","close":56.3582},{"date":"2020-08-20","close":56.2248},{"date":"2020-08-21","close":55.6242},{"date":"2020-08-24","close":56.525},{"date":"2020-08-25","close":56.8837},{"date":"2020-08-26","close":57.3591},{"date":"2020-08-27","close":57.0505},{"date":"2020-08-28","close":57.651},{"date":"2020-08-31","close":56.9337},{"date":"2020-09-01","close":56.5334},{"date":"2020-09-02","close":56.2998},{"date":"2020-09-03","close":55.4824},{"date":"2020-09-04","close":56.0997},{"date":"2020-09-08","close":55.4324},{"date":"2020-09-09","close":56.1414},{"date":"2020-09-10","close":55.2572},{"date":"2020-09-11","close":54.9236},{"date":"2020-09-14","close":54.8402},{"date":"2020-09-15","close":55.5492},{"date":"2020-09-16","close":55.7243},{"date":"2020-09-17","close":55.5408},{"date":"2020-09-18","close":55.2989},{"date":"2020-09-21","close":54.6734},{"date":"2020-09-22","close":53.7059},{"date":"2020-09-23","close":52.8468},{"date":"2020-09-24","close":52.4714},{"date":"2020-09-25","close":52.2963},{"date":"2020-09-28","close":53.1971},{"date":"2020-09-29","close":53.1554},{"date":"2020-09-30","close":52.3296},{"date":"2020-10-01","close":52.705},{"date":"2020-10-02","close":52.0878},{"date":"2020-10-05","close":53.1053},{"date":"2020-10-06","close":53.4139},{"date":"2020-10-07","close":54.1563},{"date":"2020-10-08","close":54.7568},{"date":"2020-10-09","close":54.5066},{"date":"2020-10-12","close":54.4982},{"date":"2020-10-13","close":53.9728},{"date":"2020-10-14","close":53.5391},{"date":"2020-10-15","close":53.0469},{"date":"2020-10-16","close":52.5131},{"date":"2020-10-19","close":51.4539},{"date":"2020-10-20","close":51.579},{"date":"2020-10-21","close":52.388},{"date":"2020-10-22","close":51.8125},{"date":"2020-10-23","close":52.2212},{"date":"2020-10-26","close":51.6207},{"date":"2020-10-27","close":51.7041},{"date":"2020-10-28","close":50.795},{"date":"2020-10-29","close":50.9284},{"date":"2020-10-30","close":50.8784},{"date":"2020-11-02","close":51.5289},{"date":"2020-11-03","close":52.6883},{"date":"2020-11-04","close":53.1637},{"date":"2020-11-05","close":55.324},{"date":"2020-11-06","close":55.0237},{"date":"2020-11-09","close":56.6418},{"date":"2020-11-10","close":60.6787},{"date":"2020-11-11","close":60.4952},{"date":"2020-11-12","close":59.511},{"date":"2020-11-13","close":60.32},{"date":"2020-11-16","close":61.2625},{"date":"2020-11-17","close":60.5953},{"date":"2020-11-18","close":60.8956},{"date":"2020-11-19","close":60.9373},{"date":"2020-11-20","close":62.0716},{"date":"2020-11-23","close":63.2977},{"date":"2020-11-24","close":63.0308},{"date":"2020-11-25","close":63.9566},{"date":"2020-11-27","close":64.3319},{"date":"2020-11-30","close":62.7389},{"date":"2020-12-01","close":63.7397},{"date":"2020-12-02","close":63.5646},{"date":"2020-12-03","close":64.7657},{"date":"2020-12-04","close":65.5664},{"date":"2020-12-07","close":65.7082},{"date":"2020-12-08","close":67.051},{"date":"2020-12-09","close":66.5672},{"date":"2020-12-10","close":67.1761},{"date":"2020-12-11","close":66.609},{"date":"2020-12-14","close":66.0805},{"date":"2020-12-15","close":66.9193},{"date":"2020-12-16","close":66.8438},{"date":"2020-12-17","close":67.6239},{"date":"2020-12-18","close":67.2381},{"date":"2020-12-21","close":62.9853},{"date":"2020-12-22","close":62.9266},{"date":"2020-12-23","close":63.1112},{"date":"2020-12-24","close":64.8307},{"date":"2020-12-28","close":64.579},{"date":"2020-12-29","close":65.4346},{"date":"2020-12-30","close":65.074},{"date":"2020-12-31","close":64.6462},{"date":"2021-01-04","close":65.5688},{"date":"2021-01-05","close":67.9426},{"date":"2021-01-06","close":67.2045},{"date":"2021-01-07","close":67.691},{"date":"2021-01-08","close":68.8821},{"date":"2021-01-11","close":67.5987},{"date":"2021-01-12","close":68.404},{"date":"2021-01-13","close":68.6388},{"date":"2021-01-14","close":68.3285},{"date":"2021-01-15","close":67.3219},{"date":"2021-01-19","close":66.5502},{"date":"2021-01-20","close":67.171},{"date":"2021-01-21","close":67.3219},{"date":"2021-01-22","close":66.7096},{"date":"2021-01-25","close":66.5418},{"date":"2021-01-26","close":67.2213},{"date":"2021-01-27","close":65.5772},{"date":"2021-01-28","close":65.7618},{"date":"2021-01-29","close":64.5371},{"date":"2021-02-01","close":65.6275},{"date":"2021-02-02","close":66.0553},{"date":"2021-02-03","close":65.7114},{"date":"2021-02-04","close":65.6443},{"date":"2021-02-05","close":66.8186},{"date":"2021-02-08","close":68.0097},{"date":"2021-02-09","close":68.3201},{"date":"2021-02-10","close":68.1607},{"date":"2021-02-11","close":67.3639},{"date":"2021-02-12","close":67.4142},{"date":"2021-02-16","close":67.5232},{"date":"2021-02-17","close":67.4897},{"date":"2021-02-18","close":67.2716},{"date":"2021-02-19","close":66.9193},{"date":"2021-02-22","close":65.7702},{"date":"2021-02-23","close":67.2968},{"date":"2021-02-24","close":67.1458},{"date":"2021-02-25","close":65.9966},{"date":"2021-02-26","close":65.334},{"date":"2021-03-01","close":67.4142},{"date":"2021-03-02","close":66.8522},{"date":"2021-03-03","close":68.0601},{"date":"2021-03-04","close":67.7833},{"date":"2021-03-05","close":68.5885},{"date":"2021-03-08","close":67.7162},{"date":"2021-03-09","close":68.2446},{"date":"2021-03-10","close":69.3099},{"date":"2021-03-11","close":69.8299},{"date":"2021-03-12","close":68.9324},{"date":"2021-03-15","close":69.0079},{"date":"2021-03-16","close":69.0079},{"date":"2021-03-17","close":69.6622},{"date":"2021-03-18","close":68.144},{"date":"2021-03-19","close":68.7563},{"date":"2021-03-22","close":68.7395},{"date":"2021-03-23","close":67.4897},{"date":"2021-03-24","close":67.7833},{"date":"2021-03-25","close":68.1607},{"date":"2021-03-26","close":69.3099},{"date":"2021-03-29","close":68.9911},{"date":"2021-03-30","close":68.2614},{"date":"2021-03-31","close":68.9744},{"date":"2021-04-01","close":69.1505},{"date":"2021-04-05","close":67.8755},{"date":"2021-04-06","close":68.2362},{"date":"2021-04-07","close":67.0451},{"date":"2021-04-08","close":66.8354},{"date":"2021-04-09","close":67.0871},{"date":"2021-04-12","close":65.8372},{"date":"2021-04-13","close":65.8876},{"date":"2021-04-14","close":66.7264},{"date":"2021-04-15","close":67.3471},{"date":"2021-04-16","close":67.3135},{"date":"2021-04-19","close":68.0181},{"date":"2021-04-20","close":67.7497},{"date":"2021-04-21","close":68.2782},{"date":"2021-04-22","close":66.718},{"date":"2021-04-23","close":66.2483},{"date":"2021-04-26","close":66.3909},{"date":"2021-04-27","close":66.458},{"date":"2021-04-28","close":67.4561},{"date":"2021-04-29","close":68.362},{"date":"2021-04-30","close":67.7413},{"date":"2021-05-03","close":67.6071},{"date":"2021-05-04","close":67.4897},{"date":"2021-05-05","close":66.8522},{"date":"2021-05-06","close":67.7916},{"date":"2021-05-07","close":68.7227},{"date":"2021-05-10","close":67.8504},{"date":"2021-05-11","close":67.8},{"date":"2021-05-12","close":66.1476},{"date":"2021-05-13","close":66.2483},{"date":"2021-05-14","close":66.7683},{"date":"2021-05-17","close":65.8792},{"date":"2021-05-18","close":66.6173},{"date":"2021-05-19","close":66.6677},{"date":"2021-05-20","close":66.7431},{"date":"2021-05-21","close":65.7702},{"date":"2021-05-24","close":66.3657},{"date":"2021-05-25","close":66.7683},{"date":"2021-05-26","close":67.3303},{"date":"2021-05-27","close":67.4394},{"date":"2021-05-28","close":68.0768},{"date":"2021-06-01","close":69.788},{"date":"2021-06-02","close":69.8299},{"date":"2021-06-03","close":69.1254},{"date":"2021-06-04","close":69.3434},{"date":"2021-06-07","close":69.0918},{"date":"2021-06-08","close":68.9492},{"date":"2021-06-09","close":69.4105},{"date":"2021-06-10","close":69.8868},{"date":"2021-06-11","close":70.2446},{"date":"2021-06-14","close":70.0657},{"date":"2021-06-15","close":69.1796},{"date":"2021-06-16","close":69.0944},{"date":"2021-06-17","close":69.0007},{"date":"2021-06-18","close":68.2766},{"date":"2021-06-21","close":67.9784},{"date":"2021-06-22","close":67.5013},{"date":"2021-06-23","close":67.0071},{"date":"2021-06-24","close":66.8282},{"date":"2021-06-25","close":66.8623},{"date":"2021-06-28","close":66.3682},{"date":"2021-06-29","close":66.7942},{"date":"2021-06-30","close":66.4193},{"date":"2021-07-01","close":66.1211},{"date":"2021-07-02","close":66.0444},{"date":"2021-07-06","close":65.4651},{"date":"2021-07-07","close":64.9283},{"date":"2021-07-08","close":63.3352},{"date":"2021-07-09","close":64.1105},{"date":"2021-07-12","close":63.7015},{"date":"2021-07-13","close":64.153},{"date":"2021-07-14","close":64.4172},{"date":"2021-07-15","close":63.7697},{"date":"2021-07-16","close":63.7441},{"date":"2021-07-19","close":62.8836},{"date":"2021-07-20","close":62.628},{"date":"2021-07-21","close":63.0029},{"date":"2021-07-22","close":62.9432},{"date":"2021-07-23","close":62.4321},{"date":"2021-07-26","close":62.1509},{"date":"2021-07-27","close":62.3895},{"date":"2021-07-28","close":62.6536},{"date":"2021-07-29","close":62.5769},{"date":"2021-07-30","close":62.2872},{"date":"2021-08-02","close":61.8442},{"date":"2021-08-03","close":62.5769},{"date":"2021-08-04","close":62.0913},{"date":"2021-08-05","close":61.6227},{"date":"2021-08-06","close":60.8389},{"date":"2021-08-09","close":61.3075},{"date":"2021-08-10","close":61.4949},{"date":"2021-08-11","close":62.0998},{"date":"2021-08-12","close":61.6994},{"date":"2021-08-13","close":61.6994},{"date":"2021-08-16","close":61.742},{"date":"2021-08-17","close":62.0402},{"date":"2021-08-18","close":61.989},{"date":"2021-08-19","close":62.0146},{"date":"2021-08-20","close":62.5173},{"date":"2021-08-23","close":63.9315},{"date":"2021-08-24","close":65.0391},{"date":"2021-08-25","close":65.3884},{"date":"2021-08-26","close":65.7036},{"date":"2021-08-27","close":66.8197},{"date":"2021-08-30","close":67.5013},{"date":"2021-08-31","close":67.7483},{"date":"2021-09-01","close":67.6717},{"date":"2021-09-02","close":67.7483},{"date":"2021-09-03","close":68.0465},{"date":"2021-09-07","close":66.956},{"date":"2021-09-08","close":66.5811},{"date":"2021-09-09","close":66.4448},{"date":"2021-09-10","close":66.4108},{"date":"2021-09-13","close":66.4704},{"date":"2021-09-14","close":65.857},{"date":"2021-09-15","close":66.4619},{"date":"2021-09-16","close":66.1467},{"date":"2021-09-17","close":65.201},{"date":"2021-09-20","close":64.1275},{"date":"2021-09-21","close":64.6387},{"date":"2021-09-22","close":64.7579},{"date":"2021-09-23","close":65.1839},{"date":"2021-09-24","close":64.8431},{"date":"2021-09-27","close":64.6216},{"date":"2021-09-28","close":63.5567},{"date":"2021-09-29","close":63.1051},{"date":"2021-09-30","close":63.5652},{"date":"2021-10-01","close":63.8549},{"date":"2021-10-04","close":63.6759},{"date":"2021-10-05","close":64.4001},{"date":"2021-10-06","close":64.2638},{"date":"2021-10-07","close":64.6387},{"date":"2021-10-08","close":64.9369},{"date":"2021-10-11","close":65.0561},{"date":"2021-10-12","close":65.9422},{"date":"2021-10-13","close":66.743},{"date":"2021-10-14","close":66.3767},{"date":"2021-10-15","close":66.0444},{"date":"2021-10-18","close":65.8399},{"date":"2021-10-19","close":65.874},{"date":"2021-10-20","close":66.0444},{"date":"2021-10-21","close":66.1893},{"date":"2021-10-22","close":66.2404},{"date":"2021-10-25","close":66.3},{"date":"2021-10-26","close":65.7718},{"date":"2021-10-27","close":65.5929},{"date":"2021-10-28","close":65.9251},{"date":"2021-10-29","close":65.2776},{"date":"2021-11-01","close":65.1243},{"date":"2021-11-02","close":65.3202},{"date":"2021-11-03","close":65.0221},{"date":"2021-11-04","close":64.9965},{"date":"2021-11-05","close":65.235},{"date":"2021-11-08","close":66.1381},{"date":"2021-11-09","close":66.2489},{"date":"2021-11-10","close":65.874},{"date":"2021-11-11","close":66.6578},{"date":"2021-11-12","close":66.9816},{"date":"2021-11-15","close":66.9901},{"date":"2021-11-16","close":67.1179},{"date":"2021-11-17","close":67.4587},{"date":"2021-11-18","close":67.3394},{"date":"2021-11-19","close":66.4959},{"date":"2021-11-22","close":66.3426},{"date":"2021-11-23","close":66.2489},{"date":"2021-11-24","close":65.644},{"date":"2021-11-26","close":63.071},{"date":"2021-11-29","close":62.0487},{"date":"2021-11-30","close":62.0828},{"date":"2021-12-01","close":62.4747},{"date":"2021-12-02","close":62.4236},{"date":"2021-12-03","close":62.2446},{"date":"2021-12-06","close":62.3128},{"date":"2021-12-07","close":64.3149},{"date":"2021-12-08","close":64.6813},{"date":"2021-12-09","close":63.8208},{"date":"2021-12-10","close":63.9571},{"date":"2021-12-13","close":64.2027},{"date":"2021-12-14","close":64.393},{"date":"2021-12-15","close":64.2633},{"date":"2021-12-16","close":65.0504},{"date":"2021-12-17","close":64.7736},{"date":"2021-12-20","close":63.4329},{"date":"2021-12-21","close":63.8481},{"date":"2021-12-22","close":64.0903},{"date":"2021-12-23","close":64.7822},{"date":"2021-12-27","close":65.0071},{"date":"2021-12-28","close":64.886},{"date":"2021-12-29","close":65.4482},{"date":"2021-12-30","close":66.2266},{"date":"2021-12-31","close":65.8547},{"date":"2022-01-03","close":66.0277},{"date":"2022-01-04","close":66.391},{"date":"2022-01-05","close":66.7715},{"date":"2022-01-06","close":65.3358},{"date":"2022-01-07","close":65.2752},{"date":"2022-01-10","close":64.8947},{"date":"2022-01-11","close":66.4861},{"date":"2022-01-12","close":67.0397},{"date":"2022-01-13","close":66.2266},{"date":"2022-01-14","close":66.3391},{"date":"2022-01-18","close":65.8201},{"date":"2022-01-19","close":66.0796},{"date":"2022-01-20","close":66.4342},{"date":"2022-01-21","close":66.0191},{"date":"2022-01-24","close":65.3617},{"date":"2022-01-25","close":65.6558},{"date":"2022-01-26","close":64.8774},{"date":"2022-01-27","close":64.8255},{"date":"2022-01-28","close":64.9898},{"date":"2022-01-31","close":66.2353},{"date":"2022-02-01","close":66.538},{"date":"2022-02-02","close":66.7369},{"date":"2022-02-03","close":66.6677},{"date":"2022-02-04","close":67.2126},{"date":"2022-02-07","close":67.6191},{"date":"2022-02-08","close":68.1381},{"date":"2022-02-09","close":69.3057},{"date":"2022-02-10","close":68.7522},{"date":"2022-02-11","close":68.363},{"date":"2022-02-14","close":68.7781},{"date":"2022-02-15","close":69.9544},{"date":"2022-02-16","close":70.309},{"date":"2022-02-17","close":70.3696},{"date":"2022-02-18","close":70.2052},{"date":"2022-02-22","close":68.9511},{"date":"2022-02-23","close":69.4095},{"date":"2022-02-24","close":68.2851},{"date":"2022-02-25","close":69.4528},{"date":"2022-02-28","close":69.1501},{"date":"2022-03-01","close":68.7781},{"date":"2022-03-02","close":69.7122},{"date":"2022-03-03","close":69.3317},{"date":"2022-03-04","close":68.6743},{"date":"2022-03-07","close":65.4655},{"date":"2022-03-08","close":65.206},{"date":"2022-03-09","close":66.4688},{"date":"2022-03-10","close":65.9153},{"date":"2022-03-11","close":65.8461},{"date":"2022-03-14","close":65.8115},{"date":"2022-03-15","close":66.0018},{"date":"2022-03-16","close":67.6451},{"date":"2022-03-17","close":67.9738},{"date":"2022-03-18","close":67.7316},{"date":"2022-03-21","close":66.6159},{"date":"2022-03-22","close":66.8494},{"date":"2022-03-23","close":66.2353},{"date":"2022-03-24","close":66.9186},{"date":"2022-03-25","close":66.5467},{"date":"2022-03-28","close":66.4688},{"date":"2022-03-29","close":67.3683},{"date":"2022-03-30","close":67.7921},{"date":"2022-03-31","close":67.4548},{"date":"2022-04-01","close":67.5413},{"date":"2022-04-04","close":67.8008},{"date":"2022-04-05","close":66.9791},{"date":"2022-04-06","close":66.5294},{"date":"2022-04-07","close":66.4861},{"date":"2022-04-08","close":66.3996},{"date":"2022-04-11","close":66.045},{"date":"2022-04-12","close":66.1834},{"date":"2022-04-13","close":66.4948},{"date":"2022-04-14","close":66.0018},{"date":"2022-04-18","close":65.9326},{"date":"2022-04-19","close":65.8634},{"date":"2022-04-20","close":65.7682},{"date":"2022-04-21","close":65.5261},{"date":"2022-04-22","close":65.4569},{"date":"2022-04-25","close":65.1195},{"date":"2022-04-26","close":63.727},{"date":"2022-04-27","close":64.0471},{"date":"2022-04-28","close":64.3411},{"date":"2022-04-29","close":64.4103},{"date":"2022-05-02","close":63.8395},{"date":"2022-05-03","close":64.1335},{"date":"2022-05-04","close":65.3704},{"date":"2022-05-05","close":63.5714},{"date":"2022-05-06","close":63.407},{"date":"2022-05-09","close":61.7896},{"date":"2022-05-10","close":62.4815},{"date":"2022-05-11","close":61.6772},{"date":"2022-05-12","close":61.3399},{"date":"2022-05-13","close":62.1442},{"date":"2022-05-16","close":62.1096},{"date":"2022-05-17","close":63.5021},{"date":"2022-05-18","close":63.0437},{"date":"2022-05-19","close":63.8654},{"date":"2022-05-20","close":63.9606},{"date":"2022-05-23","close":65.1887},{"date":"2022-05-24","close":64.9206},{"date":"2022-05-25","close":64.5747},{"date":"2022-05-26","close":65.2666},{"date":"2022-05-27","close":65.5001},{"date":"2022-05-31","close":65.6125},{"date":"2022-06-01","close":65.4396},{"date":"2022-06-02","close":65.725},{"date":"2022-06-03","close":65.0417},{"date":"2022-06-06","close":64.713},{"date":"2022-06-07","close":64.5401},{"date":"2022-06-08","close":64.2114},{"date":"2022-06-09","close":63.6564},{"date":"2022-06-10","close":62.9704},{"date":"2022-06-13","close":61.6248},{"date":"2022-06-14","close":61.8183},{"date":"2022-06-15","close":62.2932},{"date":"2022-06-16","close":60.1913},{"date":"2022-06-17","close":59.6284},{"date":"2022-06-21","close":60.42},{"date":"2022-06-22","close":60.0418},{"date":"2022-06-23","close":59.7779},{"date":"2022-06-24","close":60.5343},{"date":"2022-06-27","close":60.7454},{"date":"2022-06-28","close":61.2731},{"date":"2022-06-29","close":61.1411},{"date":"2022-06-30","close":60.6047},{"date":"2022-07-01","close":60.3056},{"date":"2022-07-05","close":58.4411},{"date":"2022-07-06","close":58.2828},{"date":"2022-07-07","close":59.734},{"date":"2022-07-08","close":59.7604},{"date":"2022-07-11","close":58.7402},{"date":"2022-07-12","close":58.5819},{"date":"2022-07-13","close":58.5467},{"date":"2022-07-14","close":57.6232},{"date":"2022-07-15","close":57.7727},{"date":"2022-07-18","close":57.5705},{"date":"2022-07-19","close":57.8079},{"date":"2022-07-20","close":57.4913},{"date":"2022-07-21","close":57.8959},{"date":"2022-07-22","close":58.0542},{"date":"2022-07-25","close":58.4851},{"date":"2022-07-26","close":57.7815},{"date":"2022-07-27","close":59.2503},{"date":"2022-07-28","close":59.989},{"date":"2022-07-29","close":60.332},{"date":"2022-08-01","close":60.5079},{"date":"2022-08-02","close":60.2529},{"date":"2022-08-03","close":60.4639},{"date":"2022-08-04","close":61.2115},{"date":"2022-08-05","close":61.1939},{"date":"2022-08-08","close":61.8623},{"date":"2022-08-09","close":62.5483},{"date":"2022-08-10","close":63.2519},{"date":"2022-08-11","close":63.0936},{"date":"2022-08-12","close":63.5597},{"date":"2022-08-15","close":62.9353},{"date":"2022-08-16","close":63.2695},{"date":"2022-08-17","close":63.2607},{"date":"2022-08-18","close":62.7418},{"date":"2022-08-19","close":62.1174},{"date":"2022-08-22","close":61.0972},{"date":"2022-08-23","close":62.1701},{"date":"2022-08-24","close":62.3548},{"date":"2022-08-25","close":63.2782},{"date":"2022-08-26","close":62.047},{"date":"2022-08-29","close":61.4402},{"date":"2022-08-30","close":61.4226},{"date":"2022-08-31","close":61.4314},{"date":"2022-09-01","close":60.763},{"date":"2022-09-02","close":60.7805},{"date":"2022-09-06","close":61.0444},{"date":"2022-09-07","close":61.6864},{"date":"2022-09-08","close":61.9063},{"date":"2022-09-09","close":62.5219},{"date":"2022-09-12","close":63.4805},{"date":"2022-09-13","close":61.6073},{"date":"2022-09-14","close":62.0822},{"date":"2022-09-15","close":60.7454},{"date":"2022-09-16","close":60.4815},{"date":"2022-09-19","close":60.8245},{"date":"2022-09-20","close":60.3056},{"date":"2022-09-21","close":59.8659},{"date":"2022-09-22","close":60.1473},{"date":"2022-09-23","close":58.9864},{"date":"2022-09-26","close":58.0806},{"date":"2022-09-27","close":57.9926},{"date":"2022-09-28","close":58.5819},{"date":"2022-09-29","close":57.3242},{"date":"2022-09-30","close":57.1571},{"date":"2022-10-03","close":56.691},{"date":"2022-10-04","close":57.9486},{"date":"2022-10-05","close":57.7288},{"date":"2022-10-06","close":58.0806},{"date":"2022-10-07","close":57.0164},{"date":"2022-10-10","close":56.4359},{"date":"2022-10-11","close":55.8643},{"date":"2022-10-12","close":56.3392},{"date":"2022-10-13","close":56.1633},{"date":"2022-10-14","close":55.3278},{"date":"2022-10-17","close":56.7262},{"date":"2022-10-18","close":56.8229},{"date":"2022-10-19","close":56.4887},{"date":"2022-10-20","close":57.1835},{"date":"2022-10-21","close":57.8607},{"date":"2022-10-24","close":57.4122},{"date":"2022-10-25","close":58.1245},{"date":"2022-10-26","close":58.5115},{"date":"2022-10-27","close":58.4411},{"date":"2022-10-28","close":58.6522},{"date":"2022-10-31","close":58.4851},{"date":"2022-11-01","close":59.5141},{"date":"2022-11-02","close":59.0216},{"date":"2022-11-03","close":59.0832},{"date":"2022-11-04","close":60.4815},{"date":"2022-11-07","close":60.1649},{"date":"2022-11-08","close":61.2643},{"date":"2022-11-09","close":60.4376},{"date":"2022-11-10","close":63.1375},{"date":"2022-11-11","close":63.6564},{"date":"2022-11-14","close":63.2958},{"date":"2022-11-15","close":63.5949},{"date":"2022-11-16","close":62.4252},{"date":"2022-11-17","close":62.1877},{"date":"2022-11-18","close":62.3724},{"date":"2022-11-21","close":61.7304},{"date":"2022-11-22","close":62.2932},{"date":"2022-11-23","close":62.5307},{"date":"2022-11-25","close":62.5043},{"date":"2022-11-28","close":62.3988},{"date":"2022-11-29","close":63.3398},{"date":"2022-11-30","close":64.6854},{"date":"2022-12-01","close":65.5473},{"date":"2022-12-02","close":65.5209},{"date":"2022-12-05","close":64.6854},{"date":"2022-12-06","close":64.3776},{"date":"2022-12-07","close":64.5095},{"date":"2022-12-08","close":64.8965},{"date":"2022-12-09","close":64.6063},{"date":"2022-12-12","close":64.5975},{"date":"2022-12-13","close":65.6746},{"date":"2022-12-14","close":65.7367},{"date":"2022-12-15","close":63.8129},{"date":"2022-12-16","close":64.5842},{"date":"2022-12-19","close":64.398},{"date":"2022-12-20","close":64.1764},{"date":"2022-12-21","close":64.664},{"date":"2022-12-22","close":63.8661},{"date":"2022-12-23","close":64.398},{"date":"2022-12-27","close":66.1534},{"date":"2022-12-28","close":65.6835},{"date":"2022-12-29","close":67.1374},{"date":"2022-12-30","close":66.6587},{"date":"2023-01-03","close":67.4566},{"date":"2023-01-04","close":69.008},{"date":"2023-01-05","close":67.891},{"date":"2023-01-06","close":69.5488},{"date":"2023-01-09","close":70.4176},{"date":"2023-01-10","close":70.5151},{"date":"2023-01-11","close":70.1516},{"date":"2023-01-12","close":70.985},{"date":"2023-01-13","close":71.118},{"date":"2023-01-17","close":70.5417},{"date":"2023-01-18","close":70.5506},{"date":"2023-01-19","close":71.1002},{"date":"2023-01-20","close":71.446},{"date":"2023-01-23","close":71.5435},{"date":"2023-01-24","close":71.4371},{"date":"2023-01-25","close":71.3662},{"date":"2023-01-26","close":70.8697},{"date":"2023-01-27","close":70.9406},{"date":"2023-01-30","close":70.8431},{"date":"2023-01-31","close":70.5949},{"date":"2023-02-01","close":71.3396},{"date":"2023-02-02","close":70.5594},{"date":"2023-02-03","close":69.531},{"date":"2023-02-06","close":68.5293},{"date":"2023-02-07","close":68.9903},{"date":"2023-02-08","close":68.5293},{"date":"2023-02-09","close":68.0948},{"date":"2023-02-10","close":67.8732},{"date":"2023-02-13","close":67.8466},{"date":"2023-02-14","close":67.2881},{"date":"2023-02-15","close":66.2775},{"date":"2023-02-16","close":66.5168},{"date":"2023-02-17","close":66.2065},{"date":"2023-02-21","close":66.1001},{"date":"2023-02-22","close":65.843},{"date":"2023-02-23","close":65.5062},{"date":"2023-02-24","close":64.0079},{"date":"2023-02-27","close":63.9281},{"date":"2023-02-28","close":63.0327},{"date":"2023-03-01","close":63.8129},{"date":"2023-03-02","close":63.9016},{"date":"2023-03-03","close":64.3094},{"date":"2023-03-06","close":64.07},{"date":"2023-03-07","close":63.2544},{"date":"2023-03-08","close":63.4849},{"date":"2023-03-09","close":63.2455},{"date":"2023-03-10","close":63.1569},{"date":"2023-03-13","close":62.7224},{"date":"2023-03-14","close":61.1355},{"date":"2023-03-15","close":61.9689},{"date":"2023-03-16","close":62.5451},{"date":"2023-03-17","close":62.8554},{"date":"2023-03-20","close":63.2012},{"date":"2023-03-21","close":63.4671},{"date":"2023-03-22","close":63.8218},{"date":"2023-03-23","close":64.7703},{"date":"2023-03-24","close":64.4601},{"date":"2023-03-27","close":64.1675},{"date":"2023-03-28","close":65.1693},{"date":"2023-03-29","close":65.0186},{"date":"2023-03-30","close":64.9831},{"date":"2023-03-31","close":65.0274},{"date":"2023-04-03","close":64.9388},{"date":"2023-04-04","close":65.0718},{"date":"2023-04-05","close":63.9991},{"date":"2023-04-06","close":64.0079},{"date":"2023-04-10","close":64.3448},{"date":"2023-04-11","close":64.664},{"date":"2023-04-12","close":64.4423},{"date":"2023-04-13","close":65.1781},{"date":"2023-04-14","close":64.3182},{"date":"2023-04-17","close":64.4069},{"date":"2023-04-18","close":64.398},{"date":"2023-04-19","close":63.7597},{"date":"2023-04-20","close":63.2189},{"date":"2023-04-21","close":62.7845},{"date":"2023-04-24","close":63.0682},{"date":"2023-04-25","close":62.0398},{"date":"2023-04-26","close":62.7313},{"date":"2023-04-27","close":62.953},{"date":"2023-04-28","close":62.82},{"date":"2023-05-01","close":62.4565},{"date":"2023-05-02","close":62.687},{"date":"2023-05-03","close":63.0505},{"date":"2023-05-04","close":63.6711},{"date":"2023-05-05","close":63.9547},{"date":"2023-05-08","close":64.4335},{"date":"2023-05-09","close":65.1072},{"date":"2023-05-10","close":65.4707},{"date":"2023-05-11","close":64.5132},{"date":"2023-05-12","close":63.9813},{"date":"2023-05-15","close":63.937},{"date":"2023-05-16","close":62.8909},{"date":"2023-05-17","close":61.9423},{"date":"2023-05-18","close":61.6409},{"date":"2023-05-19","close":61.171},{"date":"2023-05-22","close":61.7207},{"date":"2023-05-23","close":61.3926},{"date":"2023-05-24","close":61.2331},{"date":"2023-05-25","close":60.9494},{"date":"2023-05-26","close":61.1355},{"date":"2023-05-30","close":60.8873},{"date":"2023-05-31","close":60.6125},{"date":"2023-06-01","close":60.8075},{"date":"2023-06-02","close":61.1799},{"date":"2023-06-05","close":60.9405},{"date":"2023-06-06","close":60.6657},{"date":"2023-06-07","close":60.7794},{"date":"2023-06-08","close":62.3316},{"date":"2023-06-09","close":62.3226},{"date":"2023-06-12","close":61.9255},{"date":"2023-06-13","close":62.4579},{"date":"2023-06-14","close":62.3948},{"date":"2023-06-15","close":62.6204},{"date":"2023-06-16","close":62.1962},{"date":"2023-06-20","close":61.1765},{"date":"2023-06-21","close":60.3733},{"date":"2023-06-22","close":59.6243},{"date":"2023-06-23","close":59.2362},{"date":"2023-06-26","close":58.3338},{"date":"2023-06-27","close":58.1262},{"date":"2023-06-28","close":57.2689},{"date":"2023-06-29","close":57.7923},{"date":"2023-06-30","close":59.3626},{"date":"2023-07-03","close":59.886},{"date":"2023-07-05","close":60.0304},{"date":"2023-07-06","close":58.5323},{"date":"2023-07-07","close":59.1279},{"date":"2023-07-10","close":59.4979},{"date":"2023-07-11","close":59.8408},{"date":"2023-07-12","close":60.3643},{"date":"2023-07-13","close":60.5448},{"date":"2023-07-14","close":60.7794},{"date":"2023-07-17","close":61.4833},{"date":"2023-07-18","close":62.6023},{"date":"2023-07-19","close":62.6926},{"date":"2023-07-20","close":61.6096},{"date":"2023-07-21","close":61.7811},{"date":"2023-07-24","close":61.5284},{"date":"2023-07-25","close":61.8623},{"date":"2023-07-26","close":62.0879},{"date":"2023-07-27","close":62.2865},{"date":"2023-07-28","close":63.1167},{"date":"2023-07-31","close":63.8387},{"date":"2023-08-01","close":63.1889},{"date":"2023-08-02","close":62.2955},{"date":"2023-08-03","close":61.5104},{"date":"2023-08-04","close":61.5194},{"date":"2023-08-07","close":61.2126},{"date":"2023-08-08","close":60.1296},{"date":"2023-08-09","close":60.4184},{"date":"2023-08-10","close":60.7072},{"date":"2023-08-11","close":60.7974},{"date":"2023-08-14","close":60.8426},{"date":"2023-08-15","close":59.7957},{"date":"2023-08-16","close":59.4348},{"date":"2023-08-17","close":59.8228},{"date":"2023-08-18","close":59.9491},{"date":"2023-08-21","close":60.6891},{"date":"2023-08-22","close":61.7089},{"date":"2023-08-23","close":62.4128},{"date":"2023-08-24","close":62.0699},{"date":"2023-08-25","close":62.467},{"date":"2023-08-28","close":62.2865},{"date":"2023-08-29","close":63.0535},{"date":"2023-08-30","close":63.1618},{"date":"2023-08-31","close":62.3045},{"date":"2023-09-01","close":62.124},{"date":"2023-09-05","close":60.7704},{"date":"2023-09-06","close":60.8155},{"date":"2023-09-07","close":60.7072},{"date":"2023-09-08","close":60.5448},{"date":"2023-09-11","close":60.8606},{"date":"2023-09-12","close":60.635},{"date":"2023-09-13","close":60.1748},{"date":"2023-09-14","close":60.3733},{"date":"2023-09-15","close":60.2469},{"date":"2023-09-18","close":59.9491},{"date":"2023-09-19","close":58.8933},{"date":"2023-09-20","close":58.0089},{"date":"2023-09-21","close":58.1533},{"date":"2023-09-22","close":58.9745},{"date":"2023-09-25","close":58.2706},{"date":"2023-09-26","close":57.3321},{"date":"2023-09-27","close":57.0252},{"date":"2023-09-28","close":56.7996},{"date":"2023-09-29","close":56.3935},{"date":"2023-10-02","close":55.7708},{"date":"2023-10-03","close":54.7782},{"date":"2023-10-04","close":55.2835},{"date":"2023-10-05","close":55.4369},{"date":"2023-10-06","close":55.1211},{"date":"2023-10-09","close":54.8233},{"date":"2023-10-10","close":55.3647},{"date":"2023-10-11","close":56.5289},{"date":"2023-10-12","close":56.0416},{"date":"2023-10-13","close":56.213},{"date":"2023-10-16","close":55.6716},{"date":"2023-10-17","close":55.5904},{"date":"2023-10-18","close":55.6896},{"date":"2023-10-19","close":55.1301},{"date":"2023-10-20","close":53.7313},{"date":"2023-10-23","close":53.7764},{"date":"2023-10-24","close":54.6338},{"date":"2023-10-25","close":54.5255},{"date":"2023-10-26","close":53.3523},{"date":"2023-10-27","close":54.0652},{"date":"2023-10-30","close":54.9767},{"date":"2023-10-31","close":53.993},{"date":"2023-11-01","close":54.3721},{"date":"2023-11-02","close":55.6264},{"date":"2023-11-03","close":57.296},{"date":"2023-11-06","close":56.6552},{"date":"2023-11-07","close":56.1679},{"date":"2023-11-08","close":56.2491},{"date":"2023-11-09","close":55.3647},{"date":"2023-11-10","close":54.715},{"date":"2023-11-13","close":54.5255},{"date":"2023-11-14","close":55.9243},{"date":"2023-11-15","close":56.4387},{"date":"2023-11-16","close":56.7094},{"date":"2023-11-17","close":56.8357},{"date":"2023-11-20","close":57.0884},{"date":"2023-11-21","close":57.2148},{"date":"2023-11-22","close":56.6282},{"date":"2023-11-24","close":55.8521},{"date":"2023-11-27","close":56.195},{"date":"2023-11-28","close":57.1787},{"date":"2023-11-29","close":56.2582},{"date":"2023-11-30","close":55.0128},{"date":"2023-12-01","close":56.1138},{"date":"2023-12-04","close":55.4189},{"date":"2023-12-05","close":55.2384},{"date":"2023-12-06","close":55.5362},{"date":"2023-12-07","close":55.5182},{"date":"2023-12-08","close":54.7691},{"date":"2023-12-11","close":54.7511},{"date":"2023-12-12","close":54.2908},{"date":"2023-12-13","close":54.6518},{"date":"2023-12-14","close":56.0506},{"date":"2023-12-15","close":56.2852},{"date":"2023-12-18","close":56.3665},{"date":"2023-12-19","close":56.6552},{"date":"2023-12-20","close":56.2631},{"date":"2023-12-21","close":57.2298},{"date":"2023-12-22","close":57.549},{"date":"2023-12-26","close":57.9503},{"date":"2023-12-27","close":58.3242},{"date":"2023-12-28","close":58.5067},{"date":"2023-12-29","close":58.2422},{"date":"2024-01-02","close":58.8076},{"date":"2024-01-03","close":58.5796},{"date":"2024-01-04","close":58.3972},{"date":"2024-01-05","close":58.2148},{"date":"2024-01-08","close":57.5125},{"date":"2024-01-09","close":56.8924},{"date":"2024-01-10","close":56.7829},{"date":"2024-01-11","close":56.5184},{"date":"2024-01-12","close":57.1112},{"date":"2024-01-16","close":55.5061},{"date":"2024-01-17","close":54.284},{"date":"2024-01-18","close":54.3934},{"date":"2024-01-19","close":54.6488},{"date":"2024-01-22","close":54.0468},{"date":"2024-01-23","close":53.4996},{"date":"2024-01-24","close":54.5393},{"date":"2024-01-25","close":54.3934},{"date":"2024-01-26","close":54.439},{"date":"2024-01-29","close":54.9497},{"date":"2024-01-30","close":54.8768},{"date":"2024-01-31","close":54.2201},{"date":"2024-02-01","close":54.7126},{"date":"2024-02-02","close":55.0136},{"date":"2024-02-05","close":54.5667},{"date":"2024-02-06","close":55.6429},{"date":"2024-02-07","close":55.5699},{"date":"2024-02-08","close":54.4116},{"date":"2024-02-09","close":54.5211},{"date":"2024-02-12","close":54.74},{"date":"2024-02-13","close":53.8735},{"date":"2024-02-14","close":54.056},{"date":"2024-02-15","close":54.3296},{"date":"2024-02-16","close":54.2292},{"date":"2024-02-20","close":54.1836},{"date":"2024-02-21","close":55.0045},{"date":"2024-02-22","close":55.4605},{"date":"2024-02-23","close":55.196},{"date":"2024-02-26","close":55.3146},{"date":"2024-02-27","close":54.9041},{"date":"2024-02-28","close":54.2931},{"date":"2024-02-29","close":53.8462},{"date":"2024-03-01","close":54.2019},{"date":"2024-03-04","close":53.9465},{"date":"2024-03-05","close":53.7094},{"date":"2024-03-06","close":54.8677},{"date":"2024-03-07","close":55.0409},{"date":"2024-03-08","close":55.3602},{"date":"2024-03-11","close":55.1413},{"date":"2024-03-12","close":54.895},{"date":"2024-03-13","close":55.1595},{"date":"2024-03-14","close":55.2507},{"date":"2024-03-15","close":54.7947},{"date":"2024-03-18","close":54.7035},{"date":"2024-03-19","close":54.5484},{"date":"2024-03-20","close":54.4208},{"date":"2024-03-21","close":54.2748},{"date":"2024-03-22","close":53.7915},{"date":"2024-03-25","close":53.6547},{"date":"2024-03-26","close":53.6273},{"date":"2024-03-27","close":53.9647},{"date":"2024-03-28","close":53.2716},{"date":"2024-04-01","close":53.153},{"date":"2024-04-02","close":53.3263},{"date":"2024-04-03","close":53.5087},{"date":"2024-04-04","close":52.9524},{"date":"2024-04-05","close":53.8006},{"date":"2024-04-08","close":53.5361},{"date":"2024-04-09","close":54.8677},{"date":"2024-04-10","close":54.1016},{"date":"2024-04-11","close":54.5941},{"date":"2024-04-12","close":53.7823},{"date":"2024-04-15","close":53.7459},{"date":"2024-04-16","close":53.4449},{"date":"2024-04-17","close":52.6879},{"date":"2024-04-18","close":52.4781},{"date":"2024-04-19","close":51.6208},{"date":"2024-04-22","close":52.0039},{"date":"2024-04-23","close":52.9342},{"date":"2024-04-24","close":52.6241},{"date":"2024-04-25","close":52.5237},{"date":"2024-04-26","close":52.6605},{"date":"2024-04-29","close":52.77},{"date":"2024-04-30","close":52.4234},{"date":"2024-05-01","close":52.5511},{"date":"2024-05-02","close":53.2716},{"date":"2024-05-03","close":53.9739},{"date":"2024-05-06","close":53.9739},{"date":"2024-05-07","close":53.91},{"date":"2024-05-08","close":53.3446},{"date":"2024-05-09","close":53.7641},{"date":"2024-05-10","close":53.5179},{"date":"2024-05-13","close":53.7185},{"date":"2024-05-14","close":54.3752},{"date":"2024-05-15","close":54.6305},{"date":"2024-05-16","close":54.6032},{"date":"2024-05-17","close":55.2051},{"date":"2024-05-20","close":54.9497},{"date":"2024-05-21","close":54.0651},{"date":"2024-05-22","close":53.8918},{"date":"2024-05-23","close":53.1166},{"date":"2024-05-24","close":53.4905},{"date":"2024-05-28","close":53.4084},{"date":"2024-05-29","close":52.6058},{"date":"2024-05-30","close":52.77},{"date":"2024-05-31","close":52.4873},{"date":"2024-06-03","close":52.8247},{"date":"2024-06-04","close":52.2775},{"date":"2024-06-05","close":52.6058},{"date":"2024-06-06","close":52.241},{"date":"2024-06-07","close":51.5752},{"date":"2024-06-10","close":51.2743},{"date":"2024-06-11","close":51.3189},{"date":"2024-06-12","close":51.7565},{"date":"2024-06-13","close":51.1421},{"date":"2024-06-14","close":50.9745},{"date":"2024-06-17","close":50.5184},{"date":"2024-06-18","close":50.7511},{"date":"2024-06-20","close":50.2484},{"date":"2024-06-21","close":50.6766},{"date":"2024-06-24","close":51.2166},{"date":"2024-06-25","close":51.3655},{"date":"2024-06-26","close":50.9931},{"date":"2024-06-27","close":50.8349},{"date":"2024-06-28","close":50.5091},{"date":"2024-07-01","close":50.4998},{"date":"2024-07-02","close":50.174},{"date":"2024-07-03","close":50.6022},{"date":"2024-07-05","close":51.4958},{"date":"2024-07-08","close":51.6634},{"date":"2024-07-09","close":51.5889},{"date":"2024-07-10","close":52.0916},{"date":"2024-07-11","close":52.4918},{"date":"2024-07-12","close":52.9387},{"date":"2024-07-15","close":52.4918},{"date":"2024-07-16","close":52.5291},{"date":"2024-07-17","close":52.4732},{"date":"2024-07-18","close":52.315},{"date":"2024-07-19","close":51.6541},{"date":"2024-07-22","close":51.7937},{"date":"2024-07-23","close":51.5331},{"date":"2024-07-24","close":51.1235},{"date":"2024-07-25","close":50.9652},{"date":"2024-07-26","close":51.9426},{"date":"2024-07-29","close":51.924},{"date":"2024-07-30","close":51.8868},{"date":"2024-07-31","close":53.1528},{"date":"2024-08-01","close":52.6594},{"date":"2024-08-02","close":52.6408},{"date":"2024-08-05","close":51.2817},{"date":"2024-08-06","close":51.1514},{"date":"2024-08-07","close":51.2259},{"date":"2024-08-08","close":52.7339},{"date":"2024-08-09","close":52.4639},{"date":"2024-08-12","close":52.5942},{"date":"2024-08-13","close":53.0504},{"date":"2024-08-14","close":52.4918},{"date":"2024-08-15","close":52.6035},{"date":"2024-08-16","close":53.7485},{"date":"2024-08-19","close":55.0983},{"date":"2024-08-20","close":55.6103},{"date":"2024-08-21","close":56.0385},{"date":"2024-08-22","close":55.4055},{"date":"2024-08-23","close":57.3138},{"date":"2024-08-26","close":57.4348},{"date":"2024-08-27","close":57.472},{"date":"2024-08-28","close":57.4813},{"date":"2024-08-29","close":57.4068},{"date":"2024-08-30","close":57.2951},{"date":"2024-09-03","close":56.7832},{"date":"2024-09-04","close":57.351},{"date":"2024-09-05","close":59.9202},{"date":"2024-09-06","close":61.1117},{"date":"2024-09-09","close":60.9162},{"date":"2024-09-10","close":61.0559},{"date":"2024-09-11","close":60.4415},{"date":"2024-09-12","close":61.2048},{"date":"2024-09-13","close":61.5678},{"date":"2024-09-16","close":62.145},{"date":"2024-09-17","close":61.8378},{"date":"2024-09-18","close":61.8099},{"date":"2024-09-19","close":63.0293},{"date":"2024-09-20","close":63.383},{"date":"2024-09-23","close":63.2807},{"date":"2024-09-24","close":64.8817},{"date":"2024-09-25","close":64.5839},{"date":"2024-09-26","close":64.8631},{"date":"2024-09-27","close":64.77},{"date":"2024-09-30","close":64.4908},{"date":"2024-10-01","close":64.798},{"date":"2024-10-02","close":63.4668},{"date":"2024-10-03","close":62.6011},{"date":"2024-10-04","close":62.4149},{"date":"2024-10-07","close":62.387},{"date":"2024-10-08","close":62.387},{"date":"2024-10-09","close":62.7407},{"date":"2024-10-10","close":63.1689},{"date":"2024-10-11","close":63.895},{"date":"2024-10-14","close":63.7461},{"date":"2024-10-15","close":63.0107},{"date":"2024-10-16","close":64.0998},{"date":"2024-10-17","close":64.407},{"date":"2024-10-18","close":64.5373},{"date":"2024-10-21","close":63.6158},{"date":"2024-10-22","close":62.8152},{"date":"2024-10-23","close":62.0612},{"date":"2024-10-24","close":61.7819},{"date":"2024-10-25","close":61.875},{"date":"2024-10-28","close":61.2886},{"date":"2024-10-29","close":61.2514},{"date":"2024-10-30","close":60.7766},{"date":"2024-10-31","close":61.6237},{"date":"2024-11-01","close":61.2886},{"date":"2024-11-04","close":61.754},{"date":"2024-11-05","close":62.8897},{"date":"2024-11-06","close":60.6463},{"date":"2024-11-07","close":61.4841},{"date":"2024-11-08","close":60.488},{"date":"2024-11-11","close":59.0266},{"date":"2024-11-12","close":58.226},{"date":"2024-11-13","close":58.2912},{"date":"2024-11-14","close":57.9188},{"date":"2024-11-15","close":58.0585},{"date":"2024-11-18","close":59.0452},{"date":"2024-11-19","close":59.7154},{"date":"2024-11-20","close":59.0545},{"date":"2024-11-21","close":58.8032},{"date":"2024-11-22","close":59.4175},{"date":"2024-11-25","close":59.0824},{"date":"2024-11-26","close":58.4587},{"date":"2024-11-27","close":58.4308},{"date":"2024-11-29","close":59.0266},{"date":"2024-12-02","close":58.859},{"date":"2024-12-03","close":59.8364},{"date":"2024-12-04","close":60.0319},{"date":"2024-12-05","close":60.2925},{"date":"2024-12-06","close":60.1622},{"date":"2024-12-09","close":60.3949},{"date":"2024-12-10","close":60.609},{"date":"2024-12-11","close":60.1622},{"date":"2024-12-12","close":59.5851},{"date":"2024-12-13","close":58.8962},{"date":"2024-12-16","close":58.617},{"date":"2024-12-17","close":57.1055},{"date":"2024-12-18","close":56.0878},{"date":"2024-12-19","close":55.5412},{"date":"2024-12-20","close":55.8993},{"date":"2024-12-23","close":56.4458},{"date":"2024-12-24","close":57.3505},{"date":"2024-12-26","close":57.3693},{"date":"2024-12-27","close":57.6049},{"date":"2024-12-30","close":57.228},{"date":"2024-12-31","close":56.9547},{"date":"2025-01-02","close":56.0501},{"date":"2025-01-03","close":56.2291},{"date":"2025-01-06","close":55.56},{"date":"2025-01-07","close":56.1914},{"date":"2025-01-08","close":55.8804},{"date":"2025-01-10","close":54.7025},{"date":"2025-01-13","close":54.4481},{"date":"2025-01-14","close":54.0994},{"date":"2025-01-15","close":55.136},{"date":"2025-01-16","close":54.7496},{"date":"2025-01-17","close":54.6083},{"date":"2025-01-21","close":55.8333},{"date":"2025-01-22","close":56.182},{"date":"2025-01-23","close":55.3716},{"date":"2025-01-24","close":56.4458},{"date":"2025-01-27","close":55.5883},{"date":"2025-01-28","close":55.871},{"date":"2025-01-29","close":55.5506},{"date":"2025-01-30","close":55.871},{"date":"2025-01-31","close":54.2502},{"date":"2025-02-03","close":54.0617},{"date":"2025-02-04","close":54.4387},{"date":"2025-02-05","close":53.779},{"date":"2025-02-06","close":52.4032},{"date":"2025-02-07","close":52.8838},{"date":"2025-02-10","close":52.8178},{"date":"2025-02-11","close":53.2796},{"date":"2025-02-12","close":53.289},{"date":"2025-02-13","close":53.8167},{"date":"2025-02-14","close":53.2136},{"date":"2025-02-18","close":53.1288},{"date":"2025-02-19","close":53.1194},{"date":"2025-02-20","close":52.733},{"date":"2025-02-21","close":52.6671},{"date":"2025-02-24","close":52.4409},{"date":"2025-02-25","close":50.6222},{"date":"2025-02-26","close":51.9321},{"date":"2025-02-27","close":50.5845},{"date":"2025-02-28","close":50.0757},{"date":"2025-03-03","close":49.9532},{"date":"2025-03-04","close":49.9908},{"date":"2025-03-05","close":51.4138},{"date":"2025-03-06","close":50.2641},{"date":"2025-03-07","close":50.7918},{"date":"2025-03-10","close":49.3783},{"date":"2025-03-11","close":50.2735},{"date":"2025-03-12","close":49.0956},{"date":"2025-03-13","close":49.2087},{"date":"2025-03-14","close":50.2359},{"date":"2025-03-17","close":50.283},{"date":"2025-03-18","close":50.2264},{"date":"2025-03-19","close":50.9238},{"date":"2025-03-20","close":50.3772},{"date":"2025-03-21","close":50.1793},{"date":"2025-03-24","close":50.3301},{"date":"2025-03-25","close":50.3207},{"date":"2025-03-26","close":50.0568},{"date":"2025-03-27","close":50.217},{"date":"2025-03-28","close":49.3029},{"date":"2025-03-31","close":48.9637},{"date":"2025-04-01","close":48.9637},{"date":"2025-04-02","close":49.3878},{"date":"2025-04-03","close":48.257},{"date":"2025-04-04","close":45.2886},{"date":"2025-04-07","close":44.2803},{"date":"2025-04-08","close":42.7537},{"date":"2025-04-09","close":48.2758},{"date":"2025-04-10","close":47.8235},{"date":"2025-04-11","close":48.7941},{"date":"2025-04-14","close":49.0391},{"date":"2025-04-15","close":49.1616},{"date":"2025-04-16","close":49.2181},{"date":"2025-04-17","close":49.1051},{"date":"2025-04-21","close":49.0014},{"date":"2025-04-22","close":49.3878},{"date":"2025-04-23","close":49.6422},{"date":"2025-04-24","close":49.7647},{"date":"2025-04-25","close":50.0474},{"date":"2025-04-28","close":50.2641},{"date":"2025-04-29","close":50.5374},{"date":"2025-04-30","close":51.6588},{"date":"2025-05-01","close":51.4609},{"date":"2025-05-02","close":52.4221},{"date":"2025-05-05","close":52.6011},{"date":"2025-05-06","close":52.6011},{"date":"2025-05-07","close":53.7602},{"date":"2025-05-08","close":52.7519},{"date":"2025-05-09","close":53.2325},{"date":"2025-05-12","close":53.0346},{"date":"2025-05-13","close":53.2419},{"date":"2025-05-14","close":52.7236},{"date":"2025-05-15","close":52.243},{"date":"2025-05-16","close":51.9698},{"date":"2025-05-19","close":52.1394},{"date":"2025-05-20","close":52.4126},{"date":"2025-05-21","close":51.9603},{"date":"2025-05-22","close":51.508},{"date":"2025-05-23","close":52.0923},{"date":"2025-05-27","close":51.0651},{"date":"2025-05-28","close":51.2159},{"date":"2025-05-29","close":51.4609},{"date":"2025-05-30","close":50.3112},{"date":"2025-06-02","close":50.9049},{"date":"2025-06-03","close":50.8013},{"date":"2025-06-04","close":50.3018},{"date":"2025-06-05","close":50.3207},{"date":"2025-06-06","close":50.2359},{"date":"2025-06-09","close":50.2264},{"date":"2025-06-10","close":50.2359},{"date":"2025-06-11","close":50.5751},{"date":"2025-06-12","close":50.2735},{"date":"2025-06-13","close":50.1039},{"date":"2025-06-16","close":49.7241},{"date":"2025-06-17","close":49.1843},{"date":"2025-06-18","close":48.0949},{"date":"2025-06-20","close":47.0152},{"date":"2025-06-23","close":46.8803},{"date":"2025-06-24","close":48.789},{"date":"2025-06-25","close":49.1939},{"date":"2025-06-26","close":49.6181},{"date":"2025-06-27","close":47.9503},{"date":"2025-06-30","close":48.654},{"date":"2025-07-01","close":49.7145},{"date":"2025-07-02","close":49.888},{"date":"2025-07-03","close":50.476},{"date":"2025-07-07","close":49.7337},{"date":"2025-07-08","close":49.5217},{"date":"2025-07-09","close":49.3096},{"date":"2025-07-10","close":49.3289},{"date":"2025-07-11","close":50.023},{"date":"2025-07-14","close":51.1026},{"date":"2025-07-15","close":51.7003},{"date":"2025-07-16","close":51.8932},{"date":"2025-07-17","close":53.6091},{"date":"2025-07-18","close":53.9369},{"date":"2025-07-21","close":54.3321},{"date":"2025-07-22","close":53.8212},{"date":"2025-07-23","close":55.0166},{"date":"2025-07-24","close":54.149},{"date":"2025-07-25","close":54.4478},{"date":"2025-07-28","close":54.2164},{"date":"2025-07-29","close":55.268},{"date":"2025-07-30","close":54.8728},{"date":"2025-07-31","close":54.3908},{"date":"2025-08-01","close":54.1594},{"date":"2025-08-04","close":55.1427},{"date":"2025-08-05","close":55.6922},{"date":"2025-08-06","close":56.4152},{"date":"2025-08-07","close":56.2706},{"date":"2025-08-08","close":56.0007},{"date":"2025-08-11","close":55.6247},{"date":"2025-08-12","close":56.02},{"date":"2025-08-13","close":56.8394},{"date":"2025-08-14","close":55.7404},{"date":"2025-08-15","close":55.6151},{"date":"2025-08-18","close":54.9981},{"date":"2025-08-19","close":54.3811},{"date":"2025-08-20","close":55.403},{"date":"2025-08-21","close":55.1331},{"date":"2025-08-22","close":56.261},{"date":"2025-08-25","close":56.1742},{"date":"2025-08-26","close":55.6922},{"date":"2025-08-27","close":55.7693},{"date":"2025-08-28","close":55.9332},{"date":"2025-08-29","close":55.1909},{"date":"2025-09-02","close":55.8947},{"date":"2025-09-03","close":56.5695},{"date":"2025-09-04","close":56.2513},{"date":"2025-09-05","close":57.1575},{"date":"2025-09-08","close":57.7745},{"date":"2025-09-09","close":58.1216},{"date":"2025-09-10","close":58.083},{"date":"2025-09-11","close":58.9699},{"date":"2025-09-12","close":58.8639},{"date":"2025-09-15","close":59.0663},{"date":"2025-09-16","close":59.4809},{"date":"2025-09-17","close":59.5001},{"date":"2025-09-18","close":58.5554},{"date":"2025-09-19","close":58.7578},{"date":"2025-09-22","close":58.4493},{"date":"2025-09-23","close":57.7649},{"date":"2025-09-24","close":57.0226},{"date":"2025-09-25","close":57.5721},{"date":"2025-09-26","close":57.3696},{"date":"2025-09-29","close":57.6396},{"date":"2025-09-30","close":56.7719},{"date":"2025-10-01","close":57.1093},{"date":"2025-10-02","close":57.3985},{"date":"2025-10-03","close":57.9866},{"date":"2025-10-06","close":57.495},{"date":"2025-10-07","close":57.9577},{"date":"2025-10-08","close":58.1216},{"date":"2025-10-09","close":57.7649},{"date":"2025-10-10","close":56.1164},{"date":"2025-10-13","close":56.9358},{"date":"2025-10-14","close":56.4152},{"date":"2025-10-15","close":57.2347},{"date":"2025-10-16","close":57.601},{"date":"2025-10-17","close":56.5984},{"date":"2025-10-20","close":57.4275},{"date":"2025-10-21","close":56.9165},{"date":"2025-10-22","close":57.466},{"date":"2025-10-23","close":57.707},{"date":"2025-10-24","close":58.835},{"date":"2025-10-27","close":59.0085},{"date":"2025-10-28","close":59.182},{"date":"2025-10-29","close":58.8832},{"date":"2025-10-30","close":58.5747},{"date":"2025-10-31","close":58.5168},{"date":"2025-11-03","close":58.1389},{"date":"2025-11-04","close":57.1479},{"date":"2025-11-05","close":57.707},{"date":"2025-11-06","close":58.3722},{"date":"2025-11-07","close":58.1023},{"date":"2025-11-10","close":58.565},{"date":"2025-11-11","close":58.3047},{"date":"2025-11-12","close":57.3985},{"date":"2025-11-13","close":56.9647},{"date":"2025-11-14","close":56.5406},{"date":"2025-11-17","close":56.6659},{"date":"2025-11-18","close":56.4538},{"date":"2025-11-19","close":56.4345},{"date":"2025-11-20","close":56.3478},{"date":"2025-11-21","close":55.779},{"date":"2025-11-24","close":56.0585},{"date":"2025-11-25","close":57.0033},{"date":"2025-11-26","close":56.7141},{"date":"2025-11-28","close":56.9165},{"date":"2025-12-01","close":57.977},{"date":"2025-12-02","close":57.9962},{"date":"2025-12-03","close":57.8806},{"date":"2025-12-04","close":57.6203},{"date":"2025-12-05","close":57.9962},{"date":"2025-12-08","close":57.36},{"date":"2025-12-09","close":57.8998},{"date":"2025-12-10","close":58.2951},{"date":"2025-12-11","close":57.7938},{"date":"2025-12-12","close":57.5142},{"date":"2025-12-15","close":58.8928},{"date":"2025-12-16","close":58.3832},{"date":"2025-12-17","close":57.9435},{"date":"2025-12-18","close":57.9728},{"date":"2025-12-19","close":58.2562},{"date":"2025-12-22","close":59.3213},{"date":"2025-12-23","close":59.5362},{"date":"2025-12-24","close":59.8685},{"date":"2025-12-26","close":59.4581},{"date":"2025-12-29","close":57.7579},{"date":"2025-12-30","close":58.5396},{"date":"2025-12-31","close":58.3051},{"date":"2026-01-02","close":58.5396},{"date":"2026-01-05","close":59.8685},{"date":"2026-01-06","close":59.4483},{"date":"2026-01-07","close":59.546},{"date":"2026-01-08","close":58.2758},{"date":"2026-01-09","close":58.4614},{"date":"2026-01-12","close":58.393},{"date":"2026-01-13","close":57.2889},{"date":"2026-01-14","close":57.7872},{"date":"2026-01-15","close":58.9304},{"date":"2026-01-16","close":59.3995},{"date":"2026-01-20","close":61.2755},{"date":"2026-01-21","close":62.4481},{"date":"2026-01-22","close":62.0865},{"date":"2026-01-23","close":62.3992},{"date":"2026-01-26","close":62.0768},{"date":"2026-01-27","close":63.689},{"date":"2026-01-28","close":63.4154},{"date":"2026-01-29","close":62.4872},{"date":"2026-01-30","close":61.7152},{"date":"2026-02-02","close":61.5687},{"date":"2026-02-03","close":61.8716},{"date":"2026-02-04","close":62.5849},{"date":"2026-02-05","close":62.3895},{"date":"2026-02-06","close":64.246},{"date":"2026-02-09","close":67.0797},{"date":"2026-02-10","close":66.8647},{"date":"2026-02-11","close":67.7441},{"date":"2026-02-12","close":68.3988},{"date":"2026-02-13","close":68.6919},{"date":"2026-02-17","close":69.4052},{"date":"2026-02-18","close":69.63},{"date":"2026-02-19","close":71.0566},{"date":"2026-02-20","close":70.7439},{"date":"2026-02-23","close":70.7732},{"date":"2026-02-24","close":71.3985},{"date":"2026-02-25","close":72.9131},{"date":"2026-02-26","close":73.0987},{"date":"2026-02-27","close":73.3333},{"date":"2026-03-02","close":69.8645},{"date":"2026-03-03","close":67.9982},{"date":"2026-03-04","close":65.7508},{"date":"2026-03-05","close":65.2133},{"date":"2026-03-06","close":64.1874},{"date":"2026-03-09","close":65.2133},{"date":"2026-03-10","close":65.6921},{"date":"2026-03-11","close":65.4772},{"date":"2026-03-12","close":64.3926},{"date":"2026-03-13","close":63.8063},{"date":"2026-03-16","close":64.8518},{"date":"2026-03-17","close":66.3957},{"date":"2026-03-18","close":63.9724},{"date":"2026-03-19","close":64.5294},{"date":"2026-03-20","close":63.7086},{"date":"2026-03-23","close":65.995},{"date":"2026-03-24","close":63.8258},{"date":"2026-03-25","close":65.7703},{"date":"2026-03-26","close":64.1092},{"date":"2026-03-27","close":64.6173},{"date":"2026-03-30","close":65.4185},{"date":"2026-03-31","close":67.793},{"date":"2026-04-01","close":67.3239},{"date":"2026-04-02","close":66.8842},{"date":"2026-04-06","close":66.8061},{"date":"2026-04-07","close":66.6399},{"date":"2026-04-08","close":69.4736},{"date":"2026-04-09","close":69.6104},{"date":"2026-04-10","close":70.0697},{"date":"2026-04-13","close":70.6364},{"date":"2026-04-14","close":71.4572},{"date":"2026-04-15","close":70.3139},{"date":"2026-04-16","close":69.2196},{"date":"2026-04-17","close":70.3139},{"date":"2026-04-20","close":68.9167},{"date":"2026-04-21","close":67.9786},{"date":"2026-04-22","close":68.7408},{"date":"2026-04-23","close":66.9429},{"date":"2026-04-24","close":67.578},{"date":"2026-04-27","close":68.3206},{"date":"2026-04-28","close":67.6464},{"date":"2026-04-29","close":67.5682},{"date":"2026-04-30","close":69.0925},{"date":"2026-05-01","close":69.288},{"date":"2026-05-04","close":68.5942},{"date":"2026-05-05","close":68.8287},{"date":"2026-05-06","close":70.6755},{"date":"2026-05-07","close":69.5713},{"date":"2026-05-08","close":70.1185},{"date":"2026-05-11","close":69.3564},{"date":"2026-05-12","close":68.6137},{"date":"2026-05-13","close":70.5191},{"date":"2026-05-14","close":71.5256},{"date":"2026-05-15","close":69.4638},{"date":"2026-05-18","close":70.1869},{"date":"2026-05-19","close":69.415},{"date":"2026-05-20","close":70.6755},{"date":"2026-05-21","close":70.783},{"date":"2026-05-22","close":70.9295},{"date":"2026-05-26","close":71.1152},{"date":"2026-05-27","close":71.7112},{"date":"2026-05-28","close":72.3073},{"date":"2026-05-29","close":71.7796},{"date":"2026-06-01","close":72.0239},{"date":"2026-06-02","close":72.9424},{"date":"2026-06-03","close":72.3952},{"date":"2026-06-04","close":73.2649},{"date":"2026-06-05","close":70.8709},{"date":"2026-06-08","close":71.164},{"date":"2026-06-09","close":71.0175},{"date":"2026-06-10","close":70.6462},{"date":"2026-06-11","close":72.5613},{"date":"2026-06-12","close":72.8252},{"date":"2026-06-15","close":73.25},{"date":"2026-06-16","close":72.59},{"date":"2026-06-17","close":71.68},{"date":"2026-06-18","close":72.31},{"date":"2026-06-22","close":71.46},{"date":"2026-06-23","close":69.28},{"date":"2026-06-24","close":69.21},{"date":"2026-06-25","close":69.47},{"date":"2026-06-26","close":69.11},{"date":"2026-06-29","close":70.81},{"date":"2026-06-30","close":72.31},{"date":"2026-07-01","close":71.19},{"date":"2026-07-02","close":71.62},{"date":"2026-07-06","close":72.91},{"date":"2026-07-07","close":71.9},{"date":"2026-07-08","close":70.93},{"date":"2026-07-09","close":72.03},{"date":"2026-07-10","close":72.51},{"date":"2026-07-13","close":72.33},{"date":"2026-07-14","close":72.73},{"date":"2026-07-15","close":72.34},{"date":"2026-07-16","close":72.93},{"date":"2026-07-17","close":72.87},{"date":"2026-07-20","close":73.02},{"date":"2026-07-21","close":73.53},{"date":"2026-07-22","close":72.9},{"date":"2026-07-23","close":72.41},{"date":"2026-07-24","close":72.83},{"date":"2026-07-27","close":71.93},{"date":"2026-07-28","close":72.05},{"date":"2026-07-29","close":71.51},{"date":"2026-07-30","close":72.14},{"date":"2026-07-31","close":73.04},{"date":"2026-08-03","close":72.95},{"date":"2026-08-04","close":73.39},{"date":"2026-08-05","close":72.72},{"date":"2026-08-06","close":72.88},{"date":"2026-08-07","close":73.63},{"date":"2026-08-10","close":73.7},{"date":"2026-08-11","close":72.91},{"date":"2026-08-12","close":73.22},{"date":"2026-08-13","close":73.07},{"date":"2026-08-14","close":72.82},{"date":"2026-08-17","close":73.88},{"date":"2026-08-18","close":73.45},{"date":"2026-08-19","close":73.81},{"date":"2026-08-20","close":73.56},{"date":"2026-08-21","close":74.76},{"date":"2026-08-24","close":73.47},{"date":"2026-08-25","close":73.23},{"date":"2026-08-26","close":73.75},{"date":"2026-08-27","close":73.73},{"date":"2026-08-28","close":72.29},{"date":"2026-08-31","close":72.37},{"date":"2026-09-01","close":71.73},{"date":"2026-09-02","close":72.1},{"date":"2026-09-03","close":73.14},{"date":"2026-09-04","close":73.39},{"date":"2026-09-08","close":75.06},{"date":"2026-09-09","close":74.83},{"date":"2026-09-10","close":74.17},{"date":"2026-09-11","close":74.11},{"date":"2026-09-14","close":73.41},{"date":"2026-09-15","close":72.39},{"date":"2026-09-16","close":71.08},{"date":"2026-09-17","close":72.56},{"date":"2026-09-18","close":72.26},{"date":"2026-09-21","close":73.49},{"date":"2026-09-22","close":74.52},{"date":"2026-09-23","close":73.31},{"date":"2026-09-24","close":73.4},{"date":"2026-09-25","close":73.53},{"date":"2026-09-28","close":72.52},{"date":"2026-09-29","close":72.33},{"date":"2026-09-30","close":70.51},{"date":"2026-10-01","close":70.69},{"date":"2026-10-02","close":71.62},{"date":"2026-10-05","close":71.48},{"date":"2026-10-06","close":71.91},{"date":"2026-10-07","close":71.8},{"date":"2026-10-08","close":71.17},{"date":"2026-10-09","close":71.61},{"date":"2026-10-12","close":71.36},{"date":"2026-10-13","close":71.17},{"date":"2026-10-14","close":71.19},{"date":"2026-10-15","close":71.72},{"date":"2026-10-16","close":71.85},{"date":"2026-10-19","close":71.41},{"date":"2026-10-20","close":70.84},{"date":"2026-10-21","close":70.79},{"date":"2026-10-22","close":70.76},{"date":"2026-10-23","close":70.81}],"chart_data":[{"date":"2024-10-23","open":62.34,"high":62.34,"low":61.9,"close":62.06,"volume":46613,"rsi_14":45.92,"sma_20":68.23,"sma_60":63.81,"sma_120":60.25},{"date":"2024-10-24","open":61.99,"high":61.99,"low":61.55,"close":61.78,"volume":118722,"rsi_14":45.28,"sma_20":68.07,"sma_60":63.96,"sma_120":60.31},{"date":"2024-10-25","open":62.01,"high":62.2,"low":61.8,"close":61.88,"volume":118420,"rsi_14":46.22,"sma_20":67.91,"sma_60":64.13,"sma_120":60.37},{"date":"2024-10-28","open":61.33,"high":61.59,"low":61.14,"close":61.29,"volume":23781,"rsi_14":42.53,"sma_20":67.74,"sma_60":64.28,"sma_120":60.42},{"date":"2024-10-29","open":61.15,"high":61.41,"low":61.14,"close":61.25,"volume":37504,"rsi_14":39.42,"sma_20":67.55,"sma_60":64.46,"sma_120":60.48},{"date":"2024-10-30","open":60.77,"high":61.11,"low":60.72,"close":60.78,"volume":69389,"rsi_14":33.11,"sma_20":67.4,"sma_60":64.64,"sma_120":60.54},{"date":"2024-10-31","open":61.69,"high":61.89,"low":61.26,"close":61.62,"volume":46316,"rsi_14":34.24,"sma_20":67.35,"sma_60":64.82,"sma_120":60.6},{"date":"2024-11-01","open":61.49,"high":61.74,"low":61.25,"close":61.29,"volume":75255,"rsi_14":33.36,"sma_20":67.29,"sma_60":64.97,"sma_120":60.66},{"date":"2024-11-04","open":61.69,"high":61.99,"low":61.69,"close":61.75,"volume":167569,"rsi_14":41.19,"sma_20":67.26,"sma_60":65.14,"sma_120":60.71},{"date":"2024-11-05","open":62.79,"high":63.22,"low":62.73,"close":62.89,"volume":21183,"rsi_14":41.57,"sma_20":67.28,"sma_60":65.33,"sma_120":60.78},{"date":"2024-11-06","open":60.55,"high":60.79,"low":60.21,"close":60.65,"volume":60475,"rsi_14":29.36,"sma_20":67.17,"sma_60":65.46,"sma_120":60.82},{"date":"2024-11-07","open":61.2,"high":61.68,"low":61.2,"close":61.48,"volume":24777,"rsi_14":34.45,"sma_20":67.08,"sma_60":65.62,"sma_120":60.87},{"date":"2024-11-08","open":60.61,"high":60.61,"low":60.11,"close":60.49,"volume":32446,"rsi_14":34.19,"sma_20":66.9,"sma_60":65.76,"sma_120":60.91},{"date":"2024-11-11","open":59.63,"high":59.76,"low":59.02,"close":59.03,"volume":248473,"rsi_14":32.05,"sma_20":66.64,"sma_60":65.86,"sma_120":60.94},{"date":"2024-11-12","open":58.28,"high":58.42,"low":58.02,"close":58.23,"volume":55363,"rsi_14":31.91,"sma_20":66.39,"sma_60":65.91,"sma_120":60.97},{"date":"2024-11-13","open":58.74,"high":58.74,"low":58.18,"close":58.29,"volume":55319,"rsi_14":33.2,"sma_20":66.07,"sma_60":65.96,"sma_120":61.01},{"date":"2024-11-14","open":58.37,"high":58.64,"low":57.92,"close":57.92,"volume":23522,"rsi_14":31.45,"sma_20":65.73,"sma_60":66.0,"sma_120":61.04},{"date":"2024-11-15","open":58.03,"high":58.07,"low":57.85,"close":58.06,"volume":13243,"rsi_14":34.2,"sma_20":65.38,"sma_60":66.04,"sma_120":61.07},{"date":"2024-11-18","open":58.71,"high":59.18,"low":58.64,"close":59.05,"volume":48720,"rsi_14":40.12,"sma_20":65.13,"sma_60":66.07,"sma_120":61.11},{"date":"2024-11-19","open":59.39,"high":59.81,"low":59.39,"close":59.72,"volume":26431,"rsi_14":45.33,"sma_20":64.97,"sma_60":66.11,"sma_120":61.17},{"date":"2024-11-20","open":59.13,"high":59.49,"low":58.97,"close":59.05,"volume":18682,"rsi_14":38.51,"sma_20":64.8,"sma_60":66.14,"sma_120":61.22},{"date":"2024-11-21","open":58.88,"high":58.88,"low":58.6,"close":58.8,"volume":24900,"rsi_14":38.81,"sma_20":64.64,"sma_60":66.17,"sma_120":61.26},{"date":"2024-11-22","open":58.99,"high":59.54,"low":58.96,"close":59.42,"volume":157443,"rsi_14":39.6,"sma_20":64.51,"sma_60":66.2,"sma_120":61.31},{"date":"2024-11-25","open":59.25,"high":59.25,"low":58.79,"close":59.08,"volume":52216,"rsi_14":31.76,"sma_20":64.39,"sma_60":66.23,"sma_120":61.36},{"date":"2024-11-26","open":58.77,"high":58.77,"low":58.4,"close":58.46,"volume":13324,"rsi_14":37.59,"sma_20":64.24,"sma_60":66.26,"sma_120":61.41},{"date":"2024-11-27","open":58.67,"high":58.67,"low":58.28,"close":58.43,"volume":12036,"rsi_14":30.93,"sma_20":64.12,"sma_60":66.28,"sma_120":61.46},{"date":"2024-11-29","open":58.42,"high":59.1,"low":58.42,"close":59.03,"volume":11595,"rsi_14":40.39,"sma_20":63.98,"sma_60":66.27,"sma_120":61.52},{"date":"2024-12-02","open":58.97,"high":59.0,"low":58.74,"close":58.86,"volume":244056,"rsi_14":48.67,"sma_20":63.85,"sma_60":66.23,"sma_120":61.59},{"date":"2024-12-03","open":59.77,"high":59.9,"low":59.41,"close":59.84,"volume":14734,"rsi_14":62.41,"sma_20":63.74,"sma_60":66.21,"sma_120":61.66},{"date":"2024-12-04","open":59.84,"high":60.05,"low":59.84,"close":60.03,"volume":5087,"rsi_14":63.15,"sma_20":63.59,"sma_60":66.19,"sma_120":61.74},{"date":"2024-12-05","open":60.22,"high":60.35,"low":60.15,"close":60.29,"volume":13128,"rsi_14":68.24,"sma_20":63.57,"sma_60":66.19,"sma_120":61.82},{"date":"2024-12-06","open":60.38,"high":60.49,"low":60.02,"close":60.16,"volume":12140,"rsi_14":66.19,"sma_20":63.5,"sma_60":66.17,"sma_120":61.91},{"date":"2024-12-09","open":60.55,"high":60.8,"low":60.31,"close":60.39,"volume":14828,"rsi_14":61.75,"sma_20":63.5,"sma_60":66.15,"sma_120":62.0},{"date":"2024-12-10","open":60.24,"high":60.63,"low":59.97,"close":60.61,"volume":56203,"rsi_14":58.45,"sma_20":63.58,"sma_60":66.12,"sma_120":62.09},{"date":"2024-12-11","open":60.3,"high":60.55,"low":60.15,"close":60.16,"volume":20300,"rsi_14":60.92,"sma_20":63.68,"sma_60":66.09,"sma_120":62.17},{"date":"2024-12-12","open":59.58,"high":59.78,"low":59.4,"close":59.59,"volume":21222,"rsi_14":57.24,"sma_20":63.75,"sma_60":66.05,"sma_120":62.25},{"date":"2024-12-13","open":59.1,"high":59.1,"low":58.86,"close":58.9,"volume":16465,"rsi_14":45.24,"sma_20":63.81,"sma_60":65.98,"sma_120":62.32},{"date":"2024-12-16","open":58.64,"high":58.83,"low":58.57,"close":58.62,"volume":33787,"rsi_14":45.7,"sma_20":63.84,"sma_60":65.89,"sma_120":62.38},{"date":"2024-12-17","open":57.19,"high":57.2,"low":56.95,"close":57.11,"volume":45617,"rsi_14":35.37,"sma_20":63.7,"sma_60":65.77,"sma_120":62.43},{"date":"2024-12-18","open":57.11,"high":57.11,"low":56.0,"close":56.09,"volume":28286,"rsi_14":31.04,"sma_20":63.46,"sma_60":65.6,"sma_120":62.48},{"date":"2024-12-19","open":55.65,"high":55.78,"low":55.43,"close":55.54,"volume":35245,"rsi_14":23.74,"sma_20":63.24,"sma_60":65.42,"sma_120":62.52},{"date":"2024-12-20","open":55.53,"high":56.12,"low":55.48,"close":55.9,"volume":43332,"rsi_14":27.55,"sma_20":63.05,"sma_60":65.25,"sma_120":62.56},{"date":"2024-12-23","open":56.53,"high":56.62,"low":56.34,"close":56.45,"volume":26371,"rsi_14":23.42,"sma_20":62.85,"sma_60":65.09,"sma_120":62.61},{"date":"2024-12-24","open":57.22,"high":57.35,"low":57.08,"close":57.35,"volume":6726,"rsi_14":29.81,"sma_20":62.72,"sma_60":64.95,"sma_120":62.65},{"date":"2024-12-26","open":57.07,"high":57.43,"low":57.07,"close":57.37,"volume":9931,"rsi_14":27.72,"sma_20":62.62,"sma_60":64.8,"sma_120":62.7},{"date":"2024-12-27","open":57.55,"high":57.65,"low":57.39,"close":57.6,"volume":19950,"rsi_14":30.2,"sma_20":62.54,"sma_60":64.69,"sma_120":62.75},{"date":"2024-12-30","open":57.29,"high":57.29,"low":56.94,"close":57.23,"volume":29148,"rsi_14":26.92,"sma_20":62.41,"sma_60":64.58,"sma_120":62.79},{"date":"2024-12-31","open":57.03,"high":57.08,"low":56.82,"close":56.95,"volume":17324,"rsi_14":24.2,"sma_20":62.27,"sma_60":64.47,"sma_120":62.82},{"date":"2025-01-02","open":56.58,"high":56.58,"low":56.04,"close":56.05,"volume":23280,"rsi_14":22.98,"sma_20":62.03,"sma_60":64.34,"sma_120":62.84},{"date":"2025-01-03","open":56.37,"high":56.6,"low":56.13,"close":56.23,"volume":157949,"rsi_14":26.15,"sma_20":61.79,"sma_60":64.22,"sma_120":62.87},{"date":"2025-01-06","open":55.87,"high":55.87,"low":55.45,"close":55.56,"volume":25572,"rsi_14":26.24,"sma_20":61.5,"sma_60":64.08,"sma_120":62.89},{"date":"2025-01-07","open":56.77,"high":56.77,"low":56.19,"close":56.19,"volume":15713,"rsi_14":32.31,"sma_20":61.25,"sma_60":63.94,"sma_120":62.92},{"date":"2025-01-08","open":56.03,"high":56.03,"low":55.7,"close":55.88,"volume":88663,"rsi_14":41.22,"sma_20":60.97,"sma_60":63.79,"sma_120":62.94},{"date":"2025-01-10","open":55.01,"high":55.48,"low":54.63,"close":54.7,"volume":60663,"rsi_14":40.29,"sma_20":60.61,"sma_60":63.61,"sma_120":62.96},{"date":"2025-01-13","open":54.44,"high":54.51,"low":54.24,"close":54.45,"volume":20577,"rsi_14":42.01,"sma_20":60.27,"sma_60":63.45,"sma_120":62.98},{"date":"2025-01-14","open":53.95,"high":54.12,"low":53.82,"close":54.1,"volume":23216,"rsi_14":36.83,"sma_20":59.94,"sma_60":63.26,"sma_120":63.0},{"date":"2025-01-15","open":55.32,"high":55.32,"low":55.09,"close":55.14,"volume":12512,"rsi_14":41.06,"sma_20":59.7,"sma_60":63.08,"sma_120":63.03},{"date":"2025-01-16","open":54.94,"high":54.94,"low":54.66,"close":54.75,"volume":9094,"rsi_14":30.89,"sma_20":59.46,"sma_60":62.89,"sma_120":63.06},{"date":"2025-01-17","open":54.58,"high":54.99,"low":54.58,"close":54.61,"volume":7678,"rsi_14":30.07,"sma_20":59.33,"sma_60":62.72,"sma_120":63.08},{"date":"2025-01-21","open":55.32,"high":55.93,"low":55.32,"close":55.83,"volume":46919,"rsi_14":38.81,"sma_20":59.31,"sma_60":62.58,"sma_120":63.1},{"date":"2025-01-22","open":56.18,"high":56.25,"low":56.13,"close":56.18,"volume":51892,"rsi_14":43.37,"sma_20":59.35,"sma_60":62.46,"sma_120":63.14},{"date":"2025-01-23","open":55.26,"high":55.56,"low":55.21,"close":55.37,"volume":45284,"rsi_14":40.6,"sma_20":59.32,"sma_60":62.34,"sma_120":63.15},{"date":"2025-01-24","open":56.42,"high":56.64,"low":56.37,"close":56.45,"volume":43698,"rsi_14":52.3,"sma_20":59.32,"sma_60":62.23,"sma_120":63.18},{"date":"2025-01-27","open":56.12,"high":56.12,"low":55.59,"close":55.59,"volume":10038,"rsi_14":46.54,"sma_20":59.23,"sma_60":62.11,"sma_120":63.2},{"date":"2025-01-28","open":55.74,"high":55.98,"low":55.59,"close":55.87,"volume":24538,"rsi_14":51.77,"sma_20":59.15,"sma_60":62.0,"sma_120":63.23},{"date":"2025-01-29","open":55.55,"high":55.76,"low":55.44,"close":55.55,"volume":60104,"rsi_14":46.27,"sma_20":59.04,"sma_60":61.9,"sma_120":63.27},{"date":"2025-01-30","open":55.71,"high":56.01,"low":55.69,"close":55.87,"volume":28896,"rsi_14":49.95,"sma_20":58.97,"sma_60":61.78,"sma_120":63.3},{"date":"2025-01-31","open":54.68,"high":54.84,"low":54.17,"close":54.25,"volume":51386,"rsi_14":47.5,"sma_20":58.82,"sma_60":61.65,"sma_120":63.31},{"date":"2025-02-03","open":53.76,"high":54.09,"low":53.59,"close":54.06,"volume":98939,"rsi_14":47.85,"sma_20":58.72,"sma_60":61.5,"sma_120":63.32},{"date":"2025-02-04","open":53.98,"high":54.44,"low":53.98,"close":54.44,"volume":32378,"rsi_14":51.89,"sma_20":58.62,"sma_60":61.33,"sma_120":63.33},{"date":"2025-02-05","open":53.68,"high":53.81,"low":53.59,"close":53.78,"volume":23159,"rsi_14":42.13,"sma_20":58.53,"sma_60":61.2,"sma_120":63.33},{"date":"2025-02-06","open":52.2,"high":52.48,"low":52.14,"close":52.4,"volume":231177,"rsi_14":37.79,"sma_20":58.33,"sma_60":61.02,"sma_120":63.32},{"date":"2025-02-07","open":53.56,"high":53.68,"low":52.85,"close":52.88,"volume":74592,"rsi_14":41.33,"sma_20":58.17,"sma_60":60.88,"sma_120":63.32},{"date":"2025-02-10","open":52.65,"high":52.89,"low":52.48,"close":52.82,"volume":64975,"rsi_14":32.85,"sma_20":58.07,"sma_60":60.75,"sma_120":63.31},{"date":"2025-02-11","open":53.09,"high":53.31,"low":53.09,"close":53.28,"volume":14802,"rsi_14":33.7,"sma_20":58.01,"sma_60":60.65,"sma_120":63.28},{"date":"2025-02-12","open":52.86,"high":53.51,"low":52.86,"close":53.29,"volume":17838,"rsi_14":37.15,"sma_20":57.96,"sma_60":60.55,"sma_120":63.26},{"date":"2025-02-13","open":53.19,"high":53.82,"low":53.01,"close":53.82,"volume":19402,"rsi_14":32.6,"sma_20":57.89,"sma_60":60.47,"sma_120":63.23},{"date":"2025-02-14","open":53.48,"high":53.55,"low":53.12,"close":53.21,"volume":66624,"rsi_14":33.74,"sma_20":57.81,"sma_60":60.37,"sma_120":63.21},{"date":"2025-02-18","open":52.98,"high":53.16,"low":52.86,"close":53.13,"volume":78119,"rsi_14":30.66,"sma_20":57.73,"sma_60":60.25,"sma_120":63.16},{"date":"2025-02-19","open":53.07,"high":53.14,"low":52.91,"close":53.12,"volume":13079,"rsi_14":32.08,"sma_20":57.59,"sma_60":60.12,"sma_120":63.12},{"date":"2025-02-20","open":52.57,"high":52.73,"low":52.49,"close":52.73,"volume":41660,"rsi_14":27.1,"sma_20":57.41,"sma_60":60.0,"sma_120":63.07},{"date":"2025-02-21","open":52.86,"high":52.97,"low":52.6,"close":52.67,"volume":14580,"rsi_14":35.05,"sma_20":57.26,"sma_60":59.88,"sma_120":63.02},{"date":"2025-02-24","open":52.47,"high":52.54,"low":52.32,"close":52.44,"volume":37231,"rsi_14":34.81,"sma_20":57.05,"sma_60":59.74,"sma_120":62.97},{"date":"2025-02-25","open":51.26,"high":51.26,"low":50.41,"close":50.62,"volume":136590,"rsi_14":21.84,"sma_20":56.79,"sma_60":59.58,"sma_120":62.91},{"date":"2025-02-26","open":51.74,"high":52.18,"low":51.72,"close":51.93,"volume":33851,"rsi_14":37.56,"sma_20":56.58,"sma_60":59.45,"sma_120":62.86},{"date":"2025-02-27","open":51.01,"high":51.01,"low":50.58,"close":50.58,"volume":26466,"rsi_14":37.71,"sma_20":56.31,"sma_60":59.3,"sma_120":62.79},{"date":"2025-02-28","open":50.3,"high":50.3,"low":49.88,"close":50.08,"volume":76308,"rsi_14":31.09,"sma_20":56.01,"sma_60":59.13,"sma_120":62.7},{"date":"2025-03-03","open":50.06,"high":50.32,"low":49.74,"close":49.95,"volume":87201,"rsi_14":30.86,"sma_20":55.78,"sma_60":58.96,"sma_120":62.59},{"date":"2025-03-04","open":49.72,"high":50.13,"low":49.57,"close":49.99,"volume":131207,"rsi_14":26.7,"sma_20":55.56,"sma_60":58.77,"sma_120":62.49},{"date":"2025-03-05","open":51.18,"high":51.52,"low":51.18,"close":51.41,"volume":71134,"rsi_14":38.93,"sma_20":55.4,"sma_60":58.6,"sma_120":62.4},{"date":"2025-03-06","open":50.35,"high":50.52,"low":50.13,"close":50.26,"volume":32656,"rsi_14":30.47,"sma_20":55.22,"sma_60":58.41,"sma_120":62.3},{"date":"2025-03-07","open":50.93,"high":51.15,"low":50.78,"close":50.79,"volume":61172,"rsi_14":36.57,"sma_20":55.13,"sma_60":58.23,"sma_120":62.2},{"date":"2025-03-10","open":49.59,"high":49.65,"low":49.22,"close":49.38,"volume":51021,"rsi_14":31.88,"sma_20":54.94,"sma_60":58.03,"sma_120":62.09},{"date":"2025-03-11","open":50.12,"high":50.4,"low":49.94,"close":50.27,"volume":54957,"rsi_14":37.33,"sma_20":54.81,"sma_60":57.83,"sma_120":61.98},{"date":"2025-03-12","open":49.14,"high":49.27,"low":48.92,"close":49.1,"volume":101134,"rsi_14":34.87,"sma_20":54.59,"sma_60":57.62,"sma_120":61.86},{"date":"2025-03-13","open":48.99,"high":49.31,"low":48.96,"close":49.21,"volume":50169,"rsi_14":35.68,"sma_20":54.37,"sma_60":57.43,"sma_120":61.74},{"date":"2025-03-14","open":49.99,"high":50.25,"low":49.94,"close":50.24,"volume":18568,"rsi_14":41.43,"sma_20":54.18,"sma_60":57.26,"sma_120":61.62},{"date":"2025-03-17","open":50.04,"high":50.32,"low":50.04,"close":50.28,"volume":25550,"rsi_14":48.47,"sma_20":54.02,"sma_60":57.1,"sma_120":61.5},{"date":"2025-03-18","open":50.27,"high":50.27,"low":49.88,"close":50.23,"volume":171518,"rsi_14":41.34,"sma_20":53.87,"sma_60":56.98,"sma_120":61.37},{"date":"2025-03-19","open":50.74,"high":51.02,"low":50.58,"close":50.92,"volume":60569,"rsi_14":51.84,"sma_20":53.75,"sma_60":56.89,"sma_120":61.24},{"date":"2025-03-20","open":50.1,"high":50.41,"low":50.02,"close":50.38,"volume":43563,"rsi_14":51.63,"sma_20":53.63,"sma_60":56.79,"sma_120":61.11},{"date":"2025-03-21","open":50.23,"high":50.36,"low":50.16,"close":50.18,"volume":27110,"rsi_14":51.21,"sma_20":53.5,"sma_60":56.69,"sma_120":60.97},{"date":"2025-03-24","open":50.48,"high":50.48,"low":50.31,"close":50.33,"volume":25825,"rsi_14":51.8,"sma_20":53.39,"sma_60":56.59,"sma_120":60.84},{"date":"2025-03-25","open":50.31,"high":50.45,"low":50.29,"close":50.32,"volume":52812,"rsi_14":43.18,"sma_20":53.37,"sma_60":56.46,"sma_120":60.71},{"date":"2025-03-26","open":50.21,"high":50.21,"low":49.95,"close":50.06,"volume":16282,"rsi_14":48.54,"sma_20":53.27,"sma_60":56.33,"sma_120":60.57},{"date":"2025-03-27","open":50.06,"high":50.26,"low":50.03,"close":50.22,"volume":17504,"rsi_14":45.75,"sma_20":53.25,"sma_60":56.2,"sma_120":60.44},{"date":"2025-03-28","open":49.51,"high":49.64,"low":49.21,"close":49.3,"volume":98040,"rsi_14":49.4,"sma_20":53.21,"sma_60":56.06,"sma_120":60.32},{"date":"2025-03-31","open":48.85,"high":48.96,"low":48.57,"close":48.96,"volume":32976,"rsi_14":38.51,"sma_20":53.16,"sma_60":55.92,"sma_120":60.19},{"date":"2025-04-01","open":48.96,"high":49.09,"low":48.8,"close":48.96,"volume":262290,"rsi_14":48.54,"sma_20":53.1,"sma_60":55.79,"sma_120":60.07},{"date":"2025-04-02","open":48.98,"high":49.42,"low":48.98,"close":49.39,"volume":123753,"rsi_14":51.85,"sma_20":53.0,"sma_60":55.67,"sma_120":59.95},{"date":"2025-04-03","open":48.58,"high":48.77,"low":48.24,"close":48.26,"volume":219819,"rsi_14":29.96,"sma_20":52.89,"sma_60":55.54,"sma_120":59.81},{"date":"2025-04-04","open":46.38,"high":46.4,"low":44.71,"close":45.29,"volume":287554,"rsi_14":18.23,"sma_20":52.6,"sma_60":55.35,"sma_120":59.65},{"date":"2025-04-07","open":44.28,"high":45.24,"low":43.72,"close":44.28,"volume":60536,"rsi_14":16.26,"sma_20":52.33,"sma_60":55.15,"sma_120":59.47},{"date":"2025-04-08","open":44.91,"high":45.03,"low":42.62,"close":42.75,"volume":247424,"rsi_14":7.62,"sma_20":51.93,"sma_60":54.93,"sma_120":59.27},{"date":"2025-04-09","open":45.18,"high":48.62,"low":44.95,"close":48.28,"volume":164009,"rsi_14":42.81,"sma_20":51.88,"sma_60":54.83,"sma_120":59.14},{"date":"2025-04-10","open":47.94,"high":48.2,"low":47.23,"close":47.82,"volume":100294,"rsi_14":42.08,"sma_20":51.81,"sma_60":54.71,"sma_120":58.99},{"date":"2025-04-11","open":48.58,"high":48.89,"low":48.37,"close":48.79,"volume":25966,"rsi_14":45.11,"sma_20":51.73,"sma_60":54.6,"sma_120":58.84},{"date":"2025-04-14","open":48.95,"high":49.16,"low":48.73,"close":49.04,"volume":29934,"rsi_14":45.98,"sma_20":51.67,"sma_60":54.5,"sma_120":58.7},{"date":"2025-04-15","open":49.37,"high":49.37,"low":48.94,"close":49.16,"volume":25860,"rsi_14":47.16,"sma_20":51.61,"sma_60":54.41,"sma_120":58.56},{"date":"2025-04-16","open":49.11,"high":49.8,"low":49.11,"close":49.22,"volume":42275,"rsi_14":46.81,"sma_20":51.52,"sma_60":54.29,"sma_120":58.43},{"date":"2025-04-17","open":49.16,"high":49.34,"low":48.93,"close":49.11,"volume":54079,"rsi_14":49.34,"sma_20":51.45,"sma_60":54.16,"sma_120":58.31},{"date":"2025-04-21","open":49.27,"high":49.27,"low":48.62,"close":49.0,"volume":22906,"rsi_14":50.13,"sma_20":51.39,"sma_60":54.05,"sma_120":58.19},{"date":"2025-04-22","open":49.44,"high":49.63,"low":49.31,"close":49.39,"volume":13096,"rsi_14":51.41,"sma_20":51.34,"sma_60":53.93,"sma_120":58.08},{"date":"2025-04-23","open":50.03,"high":50.18,"low":49.61,"close":49.64,"volume":263787,"rsi_14":50.86,"sma_20":51.3,"sma_60":53.82,"sma_120":57.97},{"date":"2025-04-24","open":49.64,"high":49.84,"low":49.52,"close":49.76,"volume":18535,"rsi_14":55.44,"sma_20":51.29,"sma_60":53.71,"sma_120":57.86},{"date":"2025-04-25","open":49.55,"high":50.25,"low":49.55,"close":50.05,"volume":46184,"rsi_14":71.31,"sma_20":51.28,"sma_60":53.61,"sma_120":57.76},{"date":"2025-04-28","open":50.14,"high":50.37,"low":49.9,"close":50.26,"volume":65155,"rsi_14":78.84,"sma_20":51.33,"sma_60":53.52,"sma_120":57.65},{"date":"2025-04-29","open":50.74,"high":50.74,"low":50.43,"close":50.54,"volume":24184,"rsi_14":92.67,"sma_20":51.41,"sma_60":53.45,"sma_120":57.55},{"date":"2025-04-30","open":51.22,"high":51.77,"low":51.22,"close":51.66,"volume":48052,"rsi_14":85.83,"sma_20":51.56,"sma_60":53.41,"sma_120":57.45},{"date":"2025-05-01","open":51.56,"high":51.88,"low":51.44,"close":51.46,"volume":23952,"rsi_14":90.72,"sma_20":51.67,"sma_60":53.35,"sma_120":57.34},{"date":"2025-05-02","open":52.35,"high":52.68,"low":52.26,"close":52.42,"volume":26016,"rsi_14":90.7,"sma_20":51.89,"sma_60":53.33,"sma_120":57.26},{"date":"2025-05-05","open":52.69,"high":52.76,"low":52.51,"close":52.6,"volume":13360,"rsi_14":90.56,"sma_20":52.28,"sma_60":53.33,"sma_120":57.18},{"date":"2025-05-06","open":52.71,"high":53.17,"low":52.55,"close":52.6,"volume":516971,"rsi_14":90.29,"sma_20":52.72,"sma_60":53.33,"sma_120":57.1},{"date":"2025-05-07","open":53.74,"high":54.12,"low":53.66,"close":53.76,"volume":60405,"rsi_14":92.28,"sma_20":53.3,"sma_60":53.35,"sma_120":57.05},{"date":"2025-05-08","open":53.31,"high":53.37,"low":52.7,"close":52.75,"volume":33277,"rsi_14":79.1,"sma_20":53.54,"sma_60":53.34,"sma_120":57.0},{"date":"2025-05-09","open":53.46,"high":53.52,"low":53.14,"close":53.23,"volume":43466,"rsi_14":81.84,"sma_20":53.83,"sma_60":53.34,"sma_120":56.94},{"date":"2025-05-12","open":53.09,"high":53.45,"low":52.82,"close":53.03,"volume":281271,"rsi_14":78.25,"sma_20":54.05,"sma_60":53.32,"sma_120":56.89},{"date":"2025-05-13","open":52.92,"high":53.27,"low":52.92,"close":53.24,"volume":39695,"rsi_14":78.09,"sma_20":54.27,"sma_60":53.32,"sma_120":56.85},{"date":"2025-05-14","open":52.83,"high":52.87,"low":52.7,"close":52.72,"volume":23371,"rsi_14":71.75,"sma_20":54.46,"sma_60":53.32,"sma_120":56.78},{"date":"2025-05-15","open":52.29,"high":52.3,"low":52.09,"close":52.24,"volume":10912,"rsi_14":65.68,"sma_20":54.62,"sma_60":53.3,"sma_120":56.71},{"date":"2025-05-16","open":51.84,"high":51.97,"low":51.62,"close":51.97,"volume":16539,"rsi_14":62.08,"sma_20":54.78,"sma_60":53.29,"sma_120":56.64},{"date":"2025-05-19","open":52.04,"high":52.22,"low":51.87,"close":52.14,"volume":18488,"rsi_14":61.52,"sma_20":54.94,"sma_60":53.28,"sma_120":56.58},{"date":"2025-05-20","open":52.14,"high":52.44,"low":52.14,"close":52.41,"volume":14551,"rsi_14":56.17,"sma_20":55.1,"sma_60":53.28,"sma_120":56.51},{"date":"2025-05-21","open":51.93,"high":52.31,"low":51.88,"close":51.96,"volume":31897,"rsi_14":53.93,"sma_20":55.23,"sma_60":53.3,"sma_120":56.44},{"date":"2025-05-22","open":51.46,"high":51.7,"low":51.46,"close":51.51,"volume":123125,"rsi_14":42.19,"sma_20":55.32,"sma_60":53.29,"sma_120":56.37},{"date":"2025-05-23","open":51.83,"high":52.25,"low":51.83,"close":52.09,"volume":19021,"rsi_14":45.93,"sma_20":55.43,"sma_60":53.32,"sma_120":56.31},{"date":"2025-05-27","open":51.25,"high":51.27,"low":51.0,"close":51.07,"volume":34389,"rsi_14":39.46,"sma_20":55.47,"sma_60":53.34,"sma_120":56.23},{"date":"2025-05-28","open":51.22,"high":51.37,"low":51.14,"close":51.22,"volume":16692,"rsi_14":29.73,"sma_20":55.51,"sma_60":53.36,"sma_120":56.16},{"date":"2025-05-29","open":51.44,"high":51.68,"low":51.39,"close":51.46,"volume":15249,"rsi_14":38.29,"sma_20":55.49,"sma_60":53.39,"sma_120":56.08},{"date":"2025-05-30","open":50.3,"high":50.43,"low":50.12,"close":50.31,"volume":33515,"rsi_14":26.37,"sma_20":55.43,"sma_60":53.37,"sma_120":55.98},{"date":"2025-06-02","open":50.95,"high":51.03,"low":50.49,"close":50.9,"volume":597156,"rsi_14":33.81,"sma_20":55.35,"sma_60":53.38,"sma_120":55.9},{"date":"2025-06-03","open":50.87,"high":50.89,"low":50.74,"close":50.8,"volume":49263,"rsi_14":31.15,"sma_20":55.26,"sma_60":53.38,"sma_120":55.81},{"date":"2025-06-04","open":50.37,"high":50.46,"low":50.24,"close":50.3,"volume":110412,"rsi_14":31.24,"sma_20":55.14,"sma_60":53.39,"sma_120":55.71},{"date":"2025-06-05","open":50.58,"high":50.67,"low":50.31,"close":50.32,"volume":12180,"rsi_14":33.96,"sma_20":54.95,"sma_60":53.39,"sma_120":55.61},{"date":"2025-06-06","open":50.44,"high":50.44,"low":50.11,"close":50.24,"volume":152090,"rsi_14":35.06,"sma_20":54.82,"sma_60":53.41,"sma_120":55.52},{"date":"2025-06-09","open":50.14,"high":50.26,"low":49.89,"close":50.23,"volume":62611,"rsi_14":33.06,"sma_20":54.66,"sma_60":53.43,"sma_120":55.43},{"date":"2025-06-10","open":50.21,"high":50.44,"low":50.16,"close":50.24,"volume":92052,"rsi_14":29.77,"sma_20":54.51,"sma_60":53.43,"sma_120":55.35},{"date":"2025-06-11","open":50.6,"high":50.74,"low":50.45,"close":50.58,"volume":117359,"rsi_14":36.85,"sma_20":54.37,"sma_60":53.44,"sma_120":55.27},{"date":"2025-06-12","open":50.23,"high":50.32,"low":50.12,"close":50.27,"volume":30647,"rsi_14":37.94,"sma_20":54.24,"sma_60":53.44,"sma_120":55.21},{"date":"2025-06-13","open":49.94,"high":50.24,"low":49.94,"close":50.1,"volume":27591,"rsi_14":28.86,"sma_20":54.13,"sma_60":53.42,"sma_120":55.15},{"date":"2025-06-16","open":49.85,"high":49.9,"low":49.64,"close":49.72,"volume":83384,"rsi_14":26.23,"sma_20":53.95,"sma_60":53.39,"sma_120":55.09},{"date":"2025-06-17","open":49.47,"high":49.49,"low":49.18,"close":49.18,"volume":75745,"rsi_14":21.73,"sma_20":53.73,"sma_60":53.36,"sma_120":55.02},{"date":"2025-06-18","open":48.26,"high":48.38,"low":48.09,"close":48.09,"volume":111832,"rsi_14":15.09,"sma_20":53.45,"sma_60":53.3,"sma_120":54.94},{"date":"2025-06-20","open":47.21,"high":47.21,"low":46.89,"close":47.02,"volume":133825,"rsi_14":15.32,"sma_20":53.13,"sma_60":53.22,"sma_120":54.84},{"date":"2025-06-23","open":46.66,"high":46.94,"low":46.35,"close":46.88,"volume":110856,"rsi_14":6.32,"sma_20":52.83,"sma_60":53.14,"sma_120":54.74},{"date":"2025-06-24","open":48.72,"high":48.92,"low":48.52,"close":48.79,"volume":77714,"rsi_14":29.48,"sma_20":52.59,"sma_60":53.1,"sma_120":54.65},{"date":"2025-06-25","open":48.79,"high":49.24,"low":48.79,"close":49.19,"volume":73481,"rsi_14":35.18,"sma_20":52.44,"sma_60":53.08,"sma_120":54.57},{"date":"2025-06-26","open":49.53,"high":49.78,"low":49.31,"close":49.62,"volume":99627,"rsi_14":38.44,"sma_20":52.29,"sma_60":53.07,"sma_120":54.49},{"date":"2025-06-27","open":48.23,"high":48.23,"low":47.85,"close":47.95,"volume":108312,"rsi_14":32.13,"sma_20":52.05,"sma_60":53.03,"sma_120":54.41},{"date":"2025-06-30","open":48.61,"high":48.75,"low":48.49,"close":48.65,"volume":28708,"rsi_14":36.79,"sma_20":51.9,"sma_60":53.0,"sma_120":54.34},{"date":"2025-07-01","open":49.61,"high":49.79,"low":49.6,"close":49.71,"volume":88950,"rsi_14":42.63,"sma_20":51.78,"sma_60":53.01,"sma_120":54.28},{"date":"2025-07-02","open":49.68,"high":49.91,"low":49.6,"close":49.89,"volume":165956,"rsi_14":41.74,"sma_20":51.67,"sma_60":53.07,"sma_120":54.21},{"date":"2025-07-03","open":50.29,"high":50.48,"low":50.19,"close":50.48,"volume":79768,"rsi_14":45.84,"sma_20":51.62,"sma_60":53.16,"sma_120":54.15},{"date":"2025-07-07","open":50.0,"high":50.03,"low":49.64,"close":49.73,"volume":59757,"rsi_14":43.68,"sma_20":51.53,"sma_60":53.26,"sma_120":54.1},{"date":"2025-07-08","open":49.56,"high":49.56,"low":49.34,"close":49.52,"volume":28961,"rsi_14":49.06,"sma_20":51.43,"sma_60":53.26,"sma_120":54.04},{"date":"2025-07-09","open":49.12,"high":49.34,"low":49.08,"close":49.31,"volume":22705,"rsi_14":50.6,"sma_20":51.33,"sma_60":53.27,"sma_120":53.99},{"date":"2025-07-10","open":49.27,"high":49.36,"low":49.11,"close":49.33,"volume":30672,"rsi_14":56.61,"sma_20":51.22,"sma_60":53.26,"sma_120":53.93},{"date":"2025-07-11","open":49.88,"high":50.06,"low":49.86,"close":50.02,"volume":23705,"rsi_14":66.81,"sma_20":51.13,"sma_60":53.26,"sma_120":53.88},{"date":"2025-07-14","open":50.86,"high":51.14,"low":50.86,"close":51.1,"volume":71744,"rsi_14":71.35,"sma_20":51.11,"sma_60":53.27,"sma_120":53.84},{"date":"2025-07-15","open":51.85,"high":52.19,"low":51.67,"close":51.7,"volume":234828,"rsi_14":66.97,"sma_20":51.13,"sma_60":53.3,"sma_120":53.79},{"date":"2025-07-16","open":51.76,"high":51.9,"low":51.3,"close":51.89,"volume":161129,"rsi_14":66.13,"sma_20":51.25,"sma_60":53.32,"sma_120":53.74},{"date":"2025-07-17","open":53.06,"high":53.73,"low":53.06,"close":53.61,"volume":200967,"rsi_14":70.66,"sma_20":51.48,"sma_60":53.38,"sma_120":53.72},{"date":"2025-07-18","open":54.25,"high":54.25,"low":53.84,"close":53.94,"volume":218236,"rsi_14":85.98,"sma_20":51.78,"sma_60":53.44,"sma_120":53.68},{"date":"2025-07-21","open":54.29,"high":54.39,"low":54.13,"close":54.33,"volume":80695,"rsi_14":85.44,"sma_20":52.16,"sma_60":53.5,"sma_120":53.66},{"date":"2025-07-22","open":53.66,"high":53.83,"low":53.45,"close":53.82,"volume":69906,"rsi_14":77.52,"sma_20":52.52,"sma_60":53.55,"sma_120":53.63},{"date":"2025-07-23","open":54.68,"high":55.02,"low":54.68,"close":55.02,"volume":199463,"rsi_14":80.23,"sma_20":52.84,"sma_60":53.62,"sma_120":53.62},{"date":"2025-07-24","open":54.33,"high":54.33,"low":54.11,"close":54.15,"volume":86204,"rsi_14":70.96,"sma_20":53.1,"sma_60":53.67,"sma_120":53.59},{"date":"2025-07-25","open":54.07,"high":54.45,"low":54.07,"close":54.45,"volume":157123,"rsi_14":78.33,"sma_20":53.35,"sma_60":53.72,"sma_120":53.58},{"date":"2025-07-28","open":54.28,"high":54.31,"low":54.13,"close":54.22,"volume":78195,"rsi_14":78.15,"sma_20":53.67,"sma_60":53.74,"sma_120":53.57},{"date":"2025-07-29","open":55.06,"high":55.29,"low":55.03,"close":55.27,"volume":28157,"rsi_14":82.46,"sma_20":54.02,"sma_60":53.78,"sma_120":53.57},{"date":"2025-07-30","open":55.32,"high":55.33,"low":54.81,"close":54.87,"volume":94175,"rsi_14":79.01,"sma_20":54.29,"sma_60":53.81,"sma_120":53.57},{"date":"2025-07-31","open":55.07,"high":55.07,"low":54.38,"close":54.39,"volume":227830,"rsi_14":73.37,"sma_20":54.52,"sma_60":53.82,"sma_120":53.58},{"date":"2025-08-01","open":54.33,"high":54.35,"low":53.98,"close":54.16,"volume":62155,"rsi_14":67.99,"sma_20":54.71,"sma_60":53.82,"sma_120":53.58},{"date":"2025-08-04","open":55.03,"high":55.17,"low":54.94,"close":55.14,"volume":132948,"rsi_14":69.38,"sma_20":54.99,"sma_60":53.82,"sma_120":53.59},{"date":"2025-08-05","open":55.69,"high":55.85,"low":55.65,"close":55.69,"volume":222719,"rsi_14":70.56,"sma_20":55.31,"sma_60":53.85,"sma_120":53.6},{"date":"2025-08-06","open":56.29,"high":56.5,"low":56.29,"close":56.42,"volume":55464,"rsi_14":67.02,"sma_20":55.68,"sma_60":53.89,"sma_120":53.61},{"date":"2025-08-07","open":56.45,"high":56.52,"low":56.05,"close":56.27,"volume":288842,"rsi_14":64.47,"sma_20":56.04,"sma_60":53.92,"sma_120":53.62},{"date":"2025-08-08","open":55.89,"high":56.0,"low":55.79,"close":56.0,"volume":20823,"rsi_14":60.51,"sma_20":56.35,"sma_60":53.95,"sma_120":53.64},{"date":"2025-08-11","open":55.96,"high":55.96,"low":55.57,"close":55.62,"volume":33686,"rsi_14":61.56,"sma_20":56.58,"sma_60":53.98,"sma_120":53.65},{"date":"2025-08-12","open":55.87,"high":56.21,"low":55.87,"close":56.02,"volume":27416,"rsi_14":57.16,"sma_20":56.81,"sma_60":54.02,"sma_120":53.66},{"date":"2025-08-13","open":56.75,"high":56.99,"low":56.75,"close":56.84,"volume":164611,"rsi_14":69.35,"sma_20":57.06,"sma_60":54.09,"sma_120":53.69},{"date":"2025-08-14","open":55.93,"high":55.93,"low":55.62,"close":55.74,"volume":20061,"rsi_14":58.33,"sma_20":57.17,"sma_60":54.13,"sma_120":53.7},{"date":"2025-08-15","open":55.78,"high":55.78,"low":55.58,"close":55.62,"volume":47792,"rsi_14":59.14,"sma_20":57.26,"sma_60":54.16,"sma_120":53.72},{"date":"2025-08-18","open":55.03,"high":55.03,"low":54.8,"close":55.0,"volume":72488,"rsi_14":48.13,"sma_20":57.3,"sma_60":54.19,"sma_120":53.75},{"date":"2025-08-19","open":54.57,"high":54.62,"low":54.28,"close":54.38,"volume":193653,"rsi_14":46.69,"sma_20":57.33,"sma_60":54.22,"sma_120":53.76},{"date":"2025-08-20","open":55.35,"high":55.42,"low":55.19,"close":55.4,"volume":10633,"rsi_14":56.35,"sma_20":57.35,"sma_60":54.26,"sma_120":53.79},{"date":"2025-08-21","open":55.21,"high":55.35,"low":55.08,"close":55.13,"volume":50684,"rsi_14":56.08,"sma_20":57.4,"sma_60":54.31,"sma_120":53.82},{"date":"2025-08-22","open":55.52,"high":56.37,"low":55.52,"close":56.26,"volume":51096,"rsi_14":56.86,"sma_20":57.49,"sma_60":54.38,"sma_120":53.87},{"date":"2025-08-25","open":56.14,"high":56.42,"low":56.08,"close":56.17,"volume":105730,"rsi_14":53.13,"sma_20":57.59,"sma_60":54.44,"sma_120":53.91},{"date":"2025-08-26","open":55.81,"high":55.83,"low":55.4,"close":55.69,"volume":91446,"rsi_14":45.15,"sma_20":57.61,"sma_60":54.51,"sma_120":53.94},{"date":"2025-08-27","open":55.28,"high":55.85,"low":55.28,"close":55.77,"volume":218951,"rsi_14":46.61,"sma_20":57.66,"sma_60":54.57,"sma_120":53.98},{"date":"2025-08-28","open":55.85,"high":56.0,"low":55.84,"close":55.93,"volume":61665,"rsi_14":49.54,"sma_20":57.74,"sma_60":54.64,"sma_120":54.01},{"date":"2025-08-29","open":55.09,"high":55.34,"low":55.09,"close":55.19,"volume":83361,"rsi_14":47.16,"sma_20":57.79,"sma_60":54.71,"sma_120":54.05},{"date":"2025-09-02","open":55.98,"high":56.06,"low":55.74,"close":55.89,"volume":76369,"rsi_14":49.21,"sma_20":57.83,"sma_60":54.78,"sma_120":54.09},{"date":"2025-09-03","open":56.24,"high":56.64,"low":56.24,"close":56.57,"volume":62619,"rsi_14":48.27,"sma_20":57.88,"sma_60":54.87,"sma_120":54.14},{"date":"2025-09-04","open":56.21,"high":56.25,"low":55.9,"close":56.25,"volume":15431,"rsi_14":53.64,"sma_20":57.87,"sma_60":54.96,"sma_120":54.2},{"date":"2025-09-05","open":56.96,"high":57.17,"low":56.92,"close":57.16,"volume":47261,"rsi_14":59.88,"sma_20":57.92,"sma_60":55.06,"sma_120":54.24},{"date":"2025-09-08","open":57.52,"high":57.84,"low":57.52,"close":57.77,"volume":35279,"rsi_14":67.78,"sma_20":58.01,"sma_60":55.16,"sma_120":54.3},{"date":"2025-09-09","open":58.03,"high":58.32,"low":58.03,"close":58.12,"volume":27046,"rsi_14":74.81,"sma_20":58.14,"sma_60":55.28,"sma_120":54.36},{"date":"2025-09-10","open":58.05,"high":58.3,"low":58.01,"close":58.08,"volume":115645,"rsi_14":70.44,"sma_20":58.24,"sma_60":55.4,"sma_120":54.41},{"date":"2025-09-11","open":58.65,"high":59.17,"low":58.65,"close":58.97,"volume":156444,"rsi_14":76.75,"sma_20":58.35,"sma_60":55.56,"sma_120":54.47},{"date":"2025-09-12","open":58.81,"high":58.91,"low":58.74,"close":58.86,"volume":8079,"rsi_14":71.16,"sma_20":58.52,"sma_60":55.72,"sma_120":54.54},{"date":"2025-09-15","open":59.1,"high":59.19,"low":58.83,"close":59.07,"volume":118971,"rsi_14":73.08,"sma_20":58.7,"sma_60":55.91,"sma_120":54.6},{"date":"2025-09-16","open":59.56,"high":59.67,"low":59.34,"close":59.48,"volume":95228,"rsi_14":80.56,"sma_20":58.93,"sma_60":56.13,"sma_120":54.67},{"date":"2025-09-17","open":59.62,"high":59.92,"low":59.29,"close":59.5,"volume":17787,"rsi_14":80.38,"sma_20":59.19,"sma_60":56.35,"sma_120":54.75},{"date":"2025-09-18","open":58.74,"high":58.83,"low":58.53,"close":58.56,"volume":130866,"rsi_14":68.94,"sma_20":59.36,"sma_60":56.51,"sma_120":54.81},{"date":"2025-09-19","open":58.65,"high":58.79,"low":58.61,"close":58.76,"volume":28683,"rsi_14":77.95,"sma_20":59.55,"sma_60":56.68,"sma_120":54.88},{"date":"2025-09-22","open":58.43,"high":58.45,"low":58.19,"close":58.45,"volume":47446,"rsi_14":71.34,"sma_20":59.66,"sma_60":56.83,"sma_120":54.95},{"date":"2025-09-23","open":57.93,"high":57.93,"low":57.73,"close":57.76,"volume":92258,"rsi_14":59.97,"sma_20":59.74,"sma_60":57.0,"sma_120":55.02},{"date":"2025-09-24","open":57.46,"high":57.51,"low":56.97,"close":57.02,"volume":105332,"rsi_14":56.01,"sma_20":59.81,"sma_60":57.15,"sma_120":55.07},{"date":"2025-09-25","open":57.56,"high":57.64,"low":57.25,"close":57.57,"volume":35179,"rsi_14":53.42,"sma_20":59.9,"sma_60":57.28,"sma_120":55.15},{"date":"2025-09-26","open":57.29,"high":57.44,"low":57.29,"close":57.37,"volume":28764,"rsi_14":46.42,"sma_20":59.98,"sma_60":57.41,"sma_120":55.24},{"date":"2025-09-29","open":57.86,"high":57.87,"low":57.64,"close":57.64,"volume":28172,"rsi_14":45.67,"sma_20":60.1,"sma_60":57.54,"sma_120":55.35},{"date":"2025-09-30","open":56.69,"high":56.78,"low":56.41,"close":56.77,"volume":47386,"rsi_14":39.76,"sma_20":60.15,"sma_60":57.66,"sma_120":55.46},{"date":"2025-10-01","open":57.07,"high":57.13,"low":56.82,"close":57.11,"volume":163204,"rsi_14":34.1,"sma_20":60.18,"sma_60":57.79,"sma_120":55.53},{"date":"2025-10-02","open":57.65,"high":57.65,"low":57.19,"close":57.4,"volume":106379,"rsi_14":37.86,"sma_20":60.24,"sma_60":57.93,"sma_120":55.6},{"date":"2025-10-03","open":57.85,"high":58.03,"low":57.78,"close":57.99,"volume":91534,"rsi_14":41.59,"sma_20":60.28,"sma_60":58.08,"sma_120":55.67},{"date":"2025-10-06","open":57.67,"high":57.68,"low":57.49,"close":57.49,"volume":39974,"rsi_14":34.72,"sma_20":60.27,"sma_60":58.21,"sma_120":55.73},{"date":"2025-10-07","open":58.12,"high":58.3,"low":57.93,"close":57.96,"volume":34913,"rsi_14":38.89,"sma_20":60.26,"sma_60":58.33,"sma_120":55.8},{"date":"2025-10-08","open":58.08,"high":58.19,"low":57.84,"close":58.12,"volume":120071,"rsi_14":46.48,"sma_20":60.26,"sma_60":58.44,"sma_120":55.87},{"date":"2025-10-09","open":58.54,"high":58.56,"low":57.64,"close":57.76,"volume":336295,"rsi_14":42.14,"sma_20":60.2,"sma_60":58.54,"sma_120":55.93},{"date":"2025-10-10","open":57.11,"high":57.22,"low":56.12,"close":56.12,"volume":82087,"rsi_14":34.76,"sma_20":60.06,"sma_60":58.58,"sma_120":55.98},{"date":"2025-10-13","open":56.86,"high":57.48,"low":56.81,"close":56.94,"volume":292757,"rsi_14":44.68,"sma_20":59.94,"sma_60":58.63,"sma_120":56.04},{"date":"2025-10-14","open":56.26,"high":56.68,"low":56.16,"close":56.42,"volume":44012,"rsi_14":45.99,"sma_20":59.79,"sma_60":58.67,"sma_120":56.09},{"date":"2025-10-15","open":57.05,"high":57.33,"low":56.96,"close":57.23,"volume":42784,"rsi_14":47.85,"sma_20":59.67,"sma_60":58.73,"sma_120":56.14},{"date":"2025-10-16","open":57.61,"high":57.72,"low":57.43,"close":57.6,"volume":115983,"rsi_14":51.45,"sma_20":59.62,"sma_60":58.77,"sma_120":56.2},{"date":"2025-10-17","open":56.57,"high":56.7,"low":56.4,"close":56.6,"volume":91263,"rsi_14":44.04,"sma_20":59.51,"sma_60":58.82,"sma_120":56.24},{"date":"2025-10-20","open":57.08,"high":57.56,"low":57.08,"close":57.43,"volume":22944,"rsi_14":53.77,"sma_20":59.45,"sma_60":58.87,"sma_120":56.29},{"date":"2025-10-21","open":56.95,"high":57.06,"low":56.82,"close":56.92,"volume":50619,"rsi_14":48.91,"sma_20":59.41,"sma_60":58.91,"sma_120":56.33},{"date":"2025-10-22","open":57.57,"high":57.69,"low":57.26,"close":57.47,"volume":67693,"rsi_14":50.37,"sma_20":59.43,"sma_60":58.95,"sma_120":56.37},{"date":"2025-10-23","open":57.72,"high":57.83,"low":57.66,"close":57.71,"volume":11763,"rsi_14":48.41,"sma_20":59.44,"sma_60":59.0,"sma_120":56.4},{"date":"2025-10-24","open":58.9,"high":58.95,"low":58.7,"close":58.83,"volume":123431,"rsi_14":57.11,"sma_20":59.52,"sma_60":59.08,"sma_120":56.45},{"date":"2025-10-27","open":58.96,"high":59.11,"low":58.62,"close":59.01,"volume":36371,"rsi_14":55.76,"sma_20":59.59,"sma_60":59.16,"sma_120":56.49},{"date":"2025-10-28","open":58.89,"high":59.24,"low":58.88,"close":59.18,"volume":35084,"rsi_14":55.8,"sma_20":59.71,"sma_60":59.23,"sma_120":56.53},{"date":"2025-10-29","open":59.18,"high":59.26,"low":58.67,"close":58.88,"volume":30438,"rsi_14":56.16,"sma_20":59.8,"sma_60":59.29,"sma_120":56.57},{"date":"2025-10-30","open":58.55,"high":58.72,"low":58.43,"close":58.57,"volume":48195,"rsi_14":65.88,"sma_20":59.86,"sma_60":59.32,"sma_120":56.61},{"date":"2025-10-31","open":58.66,"high":58.79,"low":58.41,"close":58.52,"volume":17909,"rsi_14":61.33,"sma_20":59.89,"sma_60":59.36,"sma_120":56.64},{"date":"2025-11-03","open":58.41,"high":58.41,"low":58.12,"close":58.14,"volume":37712,"rsi_14":62.61,"sma_20":59.93,"sma_60":59.4,"sma_120":56.67},{"date":"2025-11-04","open":57.55,"high":57.72,"low":57.12,"close":57.15,"volume":71252,"rsi_14":49.38,"sma_20":59.88,"sma_60":59.43,"sma_120":56.7},{"date":"2025-11-05","open":57.49,"high":57.95,"low":57.49,"close":57.71,"volume":179675,"rsi_14":50.74,"sma_20":59.86,"sma_60":59.46,"sma_120":56.74},{"date":"2025-11-06","open":58.38,"high":58.5,"low":58.21,"close":58.37,"volume":89654,"rsi_14":62.92,"sma_20":59.89,"sma_60":59.48,"sma_120":56.78},{"date":"2025-11-07","open":57.95,"high":58.1,"low":57.66,"close":58.1,"volume":34011,"rsi_14":55.35,"sma_20":60.0,"sma_60":59.52,"sma_120":56.83},{"date":"2025-11-10","open":58.36,"high":58.58,"low":58.3,"close":58.57,"volume":13720,"rsi_14":63.17,"sma_20":60.08,"sma_60":59.57,"sma_120":56.87},{"date":"2025-11-11","open":58.3,"high":58.38,"low":58.21,"close":58.3,"volume":7389,"rsi_14":57.03,"sma_20":60.18,"sma_60":59.63,"sma_120":56.91},{"date":"2025-11-12","open":57.24,"high":57.46,"low":57.19,"close":57.4,"volume":23280,"rsi_14":47.67,"sma_20":60.19,"sma_60":59.68,"sma_120":56.95},{"date":"2025-11-13","open":57.62,"high":57.62,"low":56.9,"close":56.96,"volume":252711,"rsi_14":34.25,"sma_20":60.15,"sma_60":59.71,"sma_120":56.99},{"date":"2025-11-14","open":56.2,"high":56.71,"low":56.2,"close":56.54,"volume":29226,"rsi_14":30.06,"sma_20":60.15,"sma_60":59.73,"sma_120":57.02},{"date":"2025-11-17","open":56.74,"high":57.01,"low":56.51,"close":56.67,"volume":31789,"rsi_14":29.51,"sma_20":60.11,"sma_60":59.74,"sma_120":57.06},{"date":"2025-11-18","open":56.53,"high":56.69,"low":56.29,"close":56.45,"volume":13498,"rsi_14":29.94,"sma_20":60.09,"sma_60":59.75,"sma_120":57.09},{"date":"2025-11-19","open":56.44,"high":56.44,"low":56.26,"close":56.43,"volume":23668,"rsi_14":31.44,"sma_20":60.03,"sma_60":59.76,"sma_120":57.13},{"date":"2025-11-20","open":57.09,"high":57.2,"low":56.26,"close":56.35,"volume":26095,"rsi_14":31.28,"sma_20":59.96,"sma_60":59.77,"sma_120":57.17},{"date":"2025-11-21","open":55.73,"high":55.99,"low":55.45,"close":55.78,"volume":19761,"rsi_14":30.28,"sma_20":59.81,"sma_60":59.77,"sma_120":57.2},{"date":"2025-11-24","open":55.91,"high":56.14,"low":55.91,"close":56.06,"volume":16606,"rsi_14":39.67,"sma_20":59.65,"sma_60":59.78,"sma_120":57.24},{"date":"2025-11-25","open":56.81,"high":57.01,"low":56.58,"close":57.0,"volume":30591,"rsi_14":43.78,"sma_20":59.54,"sma_60":59.8,"sma_120":57.29},{"date":"2025-11-26","open":56.45,"high":56.74,"low":56.45,"close":56.71,"volume":28795,"rsi_14":34.31,"sma_20":59.43,"sma_60":59.8,"sma_120":57.34},{"date":"2025-11-28","open":56.51,"high":56.92,"low":56.51,"close":56.92,"volume":5186,"rsi_14":38.63,"sma_20":59.34,"sma_60":59.81,"sma_120":57.39},{"date":"2025-12-01","open":57.9,"high":58.28,"low":57.83,"close":57.98,"volume":225312,"rsi_14":44.94,"sma_20":59.31,"sma_60":59.83,"sma_120":57.44},{"date":"2025-12-02","open":57.96,"high":58.08,"low":57.78,"close":58.0,"volume":372024,"rsi_14":47.23,"sma_20":59.31,"sma_60":59.83,"sma_120":57.5},{"date":"2025-12-03","open":57.89,"high":58.04,"low":57.69,"close":57.88,"volume":51499,"rsi_14":55.04,"sma_20":59.34,"sma_60":59.83,"sma_120":57.55},{"date":"2025-12-04","open":57.53,"high":57.63,"low":57.43,"close":57.62,"volume":8455,"rsi_14":57.11,"sma_20":59.34,"sma_60":59.82,"sma_120":57.61},{"date":"2025-12-05","open":58.05,"high":58.22,"low":57.83,"close":58.0,"volume":11667,"rsi_14":65.96,"sma_20":59.32,"sma_60":59.8,"sma_120":57.68},{"date":"2025-12-08","open":57.31,"high":57.49,"low":57.19,"close":57.36,"volume":38373,"rsi_14":56.84,"sma_20":59.28,"sma_60":59.78,"sma_120":57.75},{"date":"2025-12-09","open":57.79,"high":57.98,"low":57.62,"close":57.9,"volume":68652,"rsi_14":63.39,"sma_20":59.25,"sma_60":59.76,"sma_120":57.83},{"date":"2025-12-10","open":57.98,"high":58.32,"low":57.79,"close":58.3,"volume":31343,"rsi_14":66.11,"sma_20":59.25,"sma_60":59.74,"sma_120":57.93},{"date":"2025-12-11","open":57.53,"high":57.93,"low":57.51,"close":57.79,"volume":35797,"rsi_14":61.68,"sma_20":59.27,"sma_60":59.71,"sma_120":58.03},{"date":"2025-12-12","open":57.75,"high":57.89,"low":57.26,"close":57.51,"volume":29811,"rsi_14":64.71,"sma_20":59.3,"sma_60":59.69,"sma_120":58.1},{"date":"2025-12-15","open":58.81,"high":59.08,"low":58.74,"close":58.89,"volume":78164,"rsi_14":70.25,"sma_20":59.42,"sma_60":59.69,"sma_120":58.19},{"date":"2025-12-16","open":58.56,"high":58.57,"low":58.32,"close":58.38,"volume":9050,"rsi_14":54.07,"sma_20":59.47,"sma_60":59.68,"sma_120":58.25},{"date":"2025-12-17","open":58.24,"high":58.51,"low":57.9,"close":57.94,"volume":90167,"rsi_14":53.02,"sma_20":59.5,"sma_60":59.67,"sma_120":58.33},{"date":"2025-12-18","open":58.2,"high":58.29,"low":57.83,"close":57.97,"volume":38906,"rsi_14":51.91,"sma_20":59.54,"sma_60":59.67,"sma_120":58.41},{"date":"2025-12-19","open":58.04,"high":58.29,"low":58.04,"close":58.26,"volume":27153,"rsi_14":46.17,"sma_20":59.6,"sma_60":59.67,"sma_120":58.48},{"date":"2025-12-22","open":59.16,"high":59.46,"low":59.16,"close":59.32,"volume":138449,"rsi_14":53.5,"sma_20":59.74,"sma_60":59.69,"sma_120":58.55},{"date":"2025-12-23","open":59.34,"high":59.6,"low":59.34,"close":59.54,"volume":25206,"rsi_14":55.6,"sma_20":59.88,"sma_60":59.71,"sma_120":58.62},{"date":"2025-12-24","open":59.96,"high":59.96,"low":59.69,"close":59.87,"volume":5758,"rsi_14":59.35,"sma_20":59.99,"sma_60":59.75,"sma_120":58.7},{"date":"2025-12-26","open":59.33,"high":59.46,"low":59.15,"close":59.46,"volume":11296,"rsi_14":54.29,"sma_20":60.09,"sma_60":59.77,"sma_120":58.78},{"date":"2025-12-29","open":57.84,"high":57.88,"low":57.66,"close":57.76,"volume":23022,"rsi_14":47.86,"sma_20":60.09,"sma_60":59.77,"sma_120":58.85},{"date":"2025-12-30","open":58.43,"high":58.69,"low":58.43,"close":58.54,"volume":34118,"rsi_14":49.2,"sma_20":60.08,"sma_60":59.76,"sma_120":58.92},{"date":"2025-12-31","open":58.51,"high":58.51,"low":58.19,"close":58.31,"volume":25977,"rsi_14":45.65,"sma_20":60.06,"sma_60":59.76,"sma_120":58.99},{"date":"2026-01-02","open":58.75,"high":58.84,"low":58.48,"close":58.54,"volume":211295,"rsi_14":49.78,"sma_20":60.05,"sma_60":59.76,"sma_120":59.04},{"date":"2026-01-05","open":59.37,"high":60.02,"low":59.36,"close":59.87,"volume":43174,"rsi_14":58.06,"sma_20":60.13,"sma_60":59.78,"sma_120":59.11},{"date":"2026-01-06","open":59.79,"high":59.82,"low":59.37,"close":59.45,"volume":226395,"rsi_14":48.61,"sma_20":60.16,"sma_60":59.79,"sma_120":59.16},{"date":"2026-01-07","open":59.4,"high":59.58,"low":59.17,"close":59.55,"volume":53505,"rsi_14":57.68,"sma_20":60.23,"sma_60":59.84,"sma_120":59.21},{"date":"2026-01-08","open":58.13,"high":58.51,"low":57.97,"close":58.28,"volume":141437,"rsi_14":51.98,"sma_20":60.21,"sma_60":59.85,"sma_120":59.24},{"date":"2026-01-09","open":58.31,"high":58.54,"low":58.27,"close":58.46,"volume":31277,"rsi_14":52.85,"sma_20":60.18,"sma_60":59.87,"sma_120":59.27},{"date":"2026-01-12","open":57.98,"high":58.39,"low":57.95,"close":58.39,"volume":205046,"rsi_14":50.82,"sma_20":60.17,"sma_60":59.87,"sma_120":59.3},{"date":"2026-01-13","open":57.4,"high":57.42,"low":57.18,"close":57.29,"volume":192098,"rsi_14":37.88,"sma_20":60.12,"sma_60":59.86,"sma_120":59.31},{"date":"2026-01-14","open":57.72,"high":57.88,"low":57.58,"close":57.79,"volume":135558,"rsi_14":39.91,"sma_20":60.02,"sma_60":59.86,"sma_120":59.34},{"date":"2026-01-15","open":58.82,"high":59.12,"low":58.82,"close":58.93,"volume":14191,"rsi_14":45.05,"sma_20":60.05,"sma_60":59.88,"sma_120":59.37},{"date":"2026-01-16","open":59.38,"high":59.47,"low":59.11,"close":59.4,"volume":200679,"rsi_14":49.69,"sma_20":60.12,"sma_60":59.9,"sma_120":59.41},{"date":"2026-01-20","open":61.3,"high":61.55,"low":61.28,"close":61.28,"volume":193322,"rsi_14":68.11,"sma_20":60.29,"sma_60":59.96,"sma_120":59.45},{"date":"2026-01-21","open":62.41,"high":62.71,"low":62.12,"close":62.45,"volume":559159,"rsi_14":69.34,"sma_20":60.51,"sma_60":60.02,"sma_120":59.51},{"date":"2026-01-22","open":61.79,"high":62.36,"low":61.75,"close":62.09,"volume":110328,"rsi_14":68.48,"sma_20":60.65,"sma_60":60.07,"sma_120":59.57},{"date":"2026-01-23","open":61.98,"high":62.49,"low":61.93,"close":62.4,"volume":182100,"rsi_14":68.72,"sma_20":60.79,"sma_60":60.11,"sma_120":59.64},{"date":"2026-01-26","open":61.96,"high":62.33,"low":61.83,"close":62.08,"volume":183000,"rsi_14":61.87,"sma_20":60.91,"sma_60":60.15,"sma_120":59.69},{"date":"2026-01-27","open":63.07,"high":63.77,"low":63.07,"close":63.69,"volume":144500,"rsi_14":70.2,"sma_20":61.12,"sma_60":60.21,"sma_120":59.75},{"date":"2026-01-28","open":63.35,"high":63.44,"low":63.06,"close":63.42,"volume":79200,"rsi_14":68.13,"sma_20":61.41,"sma_60":60.28,"sma_120":59.8},{"date":"2026-01-29","open":63.24,"high":63.24,"low":61.9,"close":62.49,"volume":74900,"rsi_14":70.39,"sma_20":61.62,"sma_60":60.34,"sma_120":59.85},{"date":"2026-01-30","open":62.15,"high":62.32,"low":61.47,"close":61.72,"volume":113600,"rsi_14":64.91,"sma_20":61.79,"sma_60":60.38,"sma_120":59.89},{"date":"2026-02-02","open":61.55,"high":61.92,"low":61.51,"close":61.57,"volume":119900,"rsi_14":64.44,"sma_20":61.95,"sma_60":60.45,"sma_120":59.94},{"date":"2026-02-03","open":62.3,"high":62.3,"low":61.51,"close":61.87,"volume":46500,"rsi_14":72.48,"sma_20":62.05,"sma_60":60.5,"sma_120":59.98},{"date":"2026-02-04","open":62.75,"high":62.81,"low":62.28,"close":62.58,"volume":122300,"rsi_14":73.05,"sma_20":62.21,"sma_60":60.56,"sma_120":60.02},{"date":"2026-02-05","open":62.58,"high":62.78,"low":62.21,"close":62.39,"volume":70400,"rsi_14":68.29,"sma_20":62.35,"sma_60":60.62,"sma_120":60.07},{"date":"2026-02-06","open":63.67,"high":64.36,"low":63.67,"close":64.25,"volume":43900,"rsi_14":72.34,"sma_20":62.66,"sma_60":60.71,"sma_120":60.14},{"date":"2026-02-09","open":66.69,"high":67.28,"low":66.6,"close":67.08,"volume":281753,"rsi_14":78.49,"sma_20":61.03,"sma_60":60.19,"sma_120":59.68},{"date":"2026-02-10","open":67.03,"high":67.11,"low":66.77,"close":66.86,"volume":50459,"rsi_14":75.85,"sma_20":61.4,"sma_60":60.31,"sma_120":59.77},{"date":"2026-02-11","open":67.5,"high":67.84,"low":67.24,"close":67.74,"volume":94664,"rsi_14":79.4,"sma_20":61.82,"sma_60":60.45,"sma_120":59.87},{"date":"2026-02-12","open":69.25,"high":69.48,"low":68.28,"close":68.4,"volume":284186,"rsi_14":80.2,"sma_20":62.37,"sma_60":60.6,"sma_120":59.96},{"date":"2026-02-13","open":68.47,"high":68.86,"low":68.14,"close":68.69,"volume":270166,"rsi_14":88.07,"sma_20":62.89,"sma_60":60.76,"sma_120":60.06},{"date":"2026-02-17","open":69.32,"high":69.61,"low":68.89,"close":69.41,"volume":85359,"rsi_14":88.49,"sma_20":63.45,"sma_60":60.94,"sma_120":60.17},{"date":"2026-02-18","open":69.7,"high":70.02,"low":69.46,"close":69.63,"volume":121000,"rsi_14":79.61,"sma_20":66.05,"sma_60":61.96,"sma_120":60.86},{"date":"2026-02-19","open":70.77,"high":71.14,"low":70.66,"close":71.06,"volume":135800,"rsi_14":88.98,"sma_20":66.5,"sma_60":62.2,"sma_120":60.98},{"date":"2026-02-20","open":70.31,"high":70.74,"low":70.25,"close":70.74,"volume":236383,"rsi_14":92.86,"sma_20":66.94,"sma_60":62.44,"sma_120":61.1},{"date":"2026-02-23","open":70.66,"high":71.13,"low":70.66,"close":70.77,"volume":111800,"rsi_14":94.18,"sma_20":67.37,"sma_60":62.68,"sma_120":61.23},{"date":"2026-02-24","open":71.17,"high":71.59,"low":71.17,"close":71.4,"volume":92791,"rsi_14":96.95,"sma_20":64.67,"sma_60":61.38,"sma_120":60.42},{"date":"2026-02-25","open":72.8,"high":73.12,"low":72.7,"close":72.91,"volume":114167,"rsi_14":97.12,"sma_20":65.35,"sma_60":61.61,"sma_120":60.55},{"date":"2026-02-26","open":73.4,"high":73.4,"low":72.66,"close":73.1,"volume":81076,"rsi_14":96.94,"sma_20":66.04,"sma_60":61.85,"sma_120":60.69},{"date":"2026-02-27","open":73.28,"high":73.34,"low":73.1,"close":73.33,"volume":140778,"rsi_14":96.89,"sma_20":66.81,"sma_60":62.09,"sma_120":60.83},{"date":"2026-03-02","open":69.07,"high":70.17,"low":68.92,"close":69.86,"volume":247934,"rsi_14":76.39,"sma_20":67.4,"sma_60":62.27,"sma_120":60.95},{"date":"2026-03-03","open":67.7,"high":68.32,"low":66.62,"close":68.0,"volume":359150,"rsi_14":66.06,"sma_20":67.89,"sma_60":62.44,"sma_120":61.06},{"date":"2026-03-04","open":65.28,"high":65.94,"low":65.1,"close":65.75,"volume":300192,"rsi_14":59.57,"sma_20":68.32,"sma_60":62.58,"sma_120":61.14},{"date":"2026-03-05","open":65.92,"high":66.21,"low":64.74,"close":65.21,"volume":260971,"rsi_14":43.71,"sma_20":68.7,"sma_60":62.71,"sma_120":61.22},{"date":"2026-03-06","open":64.24,"high":64.78,"low":64.03,"close":64.19,"volume":228139,"rsi_14":40.98,"sma_20":68.97,"sma_60":62.83,"sma_120":61.29},{"date":"2026-03-09","open":64.09,"high":65.26,"low":63.5,"close":65.21,"volume":158413,"rsi_14":41.75,"sma_20":69.27,"sma_60":62.96,"sma_120":61.36},{"date":"2026-03-10","open":65.62,"high":66.63,"low":65.36,"close":65.69,"volume":395403,"rsi_14":41.43,"sma_20":69.49,"sma_60":63.11,"sma_120":61.43},{"date":"2026-03-11","open":65.68,"high":65.88,"low":65.24,"close":65.48,"volume":100770,"rsi_14":39.52,"sma_20":69.65,"sma_60":63.25,"sma_120":61.51},{"date":"2026-03-12","open":65.74,"high":65.8,"low":64.31,"close":64.39,"volume":340950,"rsi_14":34.53,"sma_20":69.77,"sma_60":63.39,"sma_120":61.58},{"date":"2026-03-13","open":64.7,"high":65.38,"low":63.69,"close":63.81,"volume":230762,"rsi_14":27.01,"sma_20":70.03,"sma_60":64.89,"sma_120":62.29},{"date":"2026-03-16","open":64.37,"high":65.06,"low":64.34,"close":64.85,"volume":133336,"rsi_14":28.78,"sma_20":69.83,"sma_60":65.0,"sma_120":62.34},{"date":"2026-03-17","open":65.98,"high":66.53,"low":65.98,"close":66.4,"volume":88061,"rsi_14":28.98,"sma_20":69.42,"sma_60":63.78,"sma_120":61.79},{"date":"2026-03-18","open":64.99,"high":65.07,"low":63.85,"close":63.97,"volume":50959,"rsi_14":24.72,"sma_20":69.19,"sma_60":63.88,"sma_120":61.85},{"date":"2026-03-19","open":63.51,"high":64.69,"low":63.38,"close":64.53,"volume":79158,"rsi_14":25.28,"sma_20":68.98,"sma_60":63.98,"sma_120":61.91},{"date":"2026-03-20","open":64.75,"high":64.9,"low":63.5,"close":63.71,"volume":82410,"rsi_14":29.88,"sma_20":68.69,"sma_60":64.07,"sma_120":61.95},{"date":"2026-03-23","open":65.37,"high":66.48,"low":65.06,"close":66.0,"volume":189783,"rsi_14":43.76,"sma_20":68.45,"sma_60":64.19,"sma_120":62.01},{"date":"2026-03-24","open":63.74,"high":64.21,"low":63.43,"close":63.83,"volume":69667,"rsi_14":43.99,"sma_20":68.06,"sma_60":64.28,"sma_120":62.05},{"date":"2026-03-25","open":66.25,"high":66.42,"low":65.53,"close":65.77,"volume":108550,"rsi_14":51.3,"sma_20":67.69,"sma_60":64.4,"sma_120":62.1},{"date":"2026-03-26","open":64.9,"high":65.05,"low":64.02,"close":64.11,"volume":43903,"rsi_14":49.59,"sma_20":67.24,"sma_60":64.51,"sma_120":62.14},{"date":"2026-03-27","open":64.63,"high":65.35,"low":64.55,"close":64.62,"volume":50134,"rsi_14":48.72,"sma_20":66.8,"sma_60":64.61,"sma_120":62.18},{"date":"2026-03-30","open":65.55,"high":65.67,"low":65.02,"close":65.42,"volume":68690,"rsi_14":48.78,"sma_20":66.56,"sma_60":64.72,"sma_120":62.23},{"date":"2026-03-31","open":65.96,"high":67.79,"low":65.96,"close":67.79,"volume":124686,"rsi_14":55.64,"sma_20":66.55,"sma_60":64.87,"sma_120":62.29},{"date":"2026-04-01","open":67.33,"high":67.93,"low":67.11,"close":67.32,"volume":76019,"rsi_14":57.19,"sma_20":66.63,"sma_60":65.03,"sma_120":62.36},{"date":"2026-04-02","open":65.94,"high":66.99,"low":65.82,"close":66.88,"volume":28476,"rsi_14":57.81,"sma_20":66.72,"sma_60":65.15,"sma_120":62.42},{"date":"2026-04-06","open":66.78,"high":67.12,"low":66.5,"close":66.81,"volume":34672,"rsi_14":55.3,"sma_20":66.86,"sma_60":65.29,"sma_120":62.48},{"date":"2026-04-07","open":66.78,"high":66.78,"low":65.38,"close":66.64,"volume":133568,"rsi_14":50.17,"sma_20":66.92,"sma_60":65.44,"sma_120":62.55},{"date":"2026-04-08","open":68.91,"high":69.47,"low":68.55,"close":69.47,"volume":267316,"rsi_14":65.84,"sma_20":67.12,"sma_60":65.64,"sma_120":62.65},{"date":"2026-04-09","open":68.99,"high":70.06,"low":68.99,"close":69.61,"volume":31372,"rsi_14":65.36,"sma_20":67.34,"sma_60":65.83,"sma_120":62.75},{"date":"2026-04-10","open":70.71,"high":70.71,"low":70.03,"close":70.07,"volume":55509,"rsi_14":69.57,"sma_20":67.63,"sma_60":66.01,"sma_120":62.85},{"date":"2026-04-13","open":69.87,"high":70.77,"low":69.83,"close":70.64,"volume":98573,"rsi_14":66.07,"sma_20":67.98,"sma_60":66.2,"sma_120":62.96},{"date":"2026-04-14","open":71.03,"high":71.47,"low":70.99,"close":71.46,"volume":20208,"rsi_14":78.57,"sma_20":68.31,"sma_60":66.4,"sma_120":63.07},{"date":"2026-04-15","open":71.25,"high":71.25,"low":70.19,"close":70.31,"volume":1180745,"rsi_14":68.26,"sma_20":68.52,"sma_60":66.59,"sma_120":63.18},{"date":"2026-04-16","open":69.54,"high":69.54,"low":68.96,"close":69.22,"volume":196355,"rsi_14":71.08,"sma_20":68.78,"sma_60":66.78,"sma_120":63.27},{"date":"2026-04-17","open":70.11,"high":70.82,"low":69.89,"close":70.31,"volume":195134,"rsi_14":72.61,"sma_20":69.07,"sma_60":66.98,"sma_120":63.37},{"date":"2026-04-20","open":69.12,"high":69.25,"low":68.85,"close":68.92,"volume":57870,"rsi_14":63.38,"sma_20":69.35,"sma_60":67.16,"sma_120":63.46},{"date":"2026-04-21","open":68.98,"high":68.98,"low":67.8,"close":67.98,"volume":48258,"rsi_14":50.76,"sma_20":69.45,"sma_60":67.32,"sma_120":63.54},{"date":"2026-04-22","open":68.64,"high":68.84,"low":68.54,"close":68.74,"volume":27899,"rsi_14":55.9,"sma_20":69.7,"sma_60":67.48,"sma_120":63.63},{"date":"2026-04-23","open":67.42,"high":67.54,"low":66.35,"close":66.94,"volume":59259,"rsi_14":49.71,"sma_20":69.75,"sma_60":67.6,"sma_120":63.7},{"date":"2026-04-24","open":67.39,"high":67.73,"low":67.26,"close":67.58,"volume":56452,"rsi_14":52.72,"sma_20":69.94,"sma_60":67.74,"sma_120":63.79},{"date":"2026-04-27","open":68.11,"high":68.53,"low":68.11,"close":68.32,"volume":69860,"rsi_14":56.09,"sma_20":70.13,"sma_60":67.91,"sma_120":63.88},{"date":"2026-04-28","open":67.63,"high":67.93,"low":67.39,"close":67.65,"volume":59299,"rsi_14":42.58,"sma_20":70.24,"sma_60":68.07,"sma_120":63.97},{"date":"2026-04-29","open":67.94,"high":68.31,"low":67.43,"close":67.57,"volume":60977,"rsi_14":42.13,"sma_20":70.23,"sma_60":68.23,"sma_120":64.05},{"date":"2026-04-30","open":68.75,"high":69.16,"low":68.51,"close":69.09,"volume":71216,"rsi_14":46.24,"sma_20":70.32,"sma_60":68.43,"sma_120":64.14},{"date":"2026-05-01","open":69.13,"high":69.99,"low":69.12,"close":69.29,"volume":88555,"rsi_14":44.18,"sma_20":70.44,"sma_60":68.62,"sma_120":64.24},{"date":"2026-05-04","open":69.06,"high":69.46,"low":68.35,"close":68.59,"volume":118610,"rsi_14":39.02,"sma_20":70.54,"sma_60":68.79,"sma_120":64.33},{"date":"2026-05-05","open":68.59,"high":68.98,"low":68.57,"close":68.83,"volume":68374,"rsi_14":43.37,"sma_20":70.64,"sma_60":68.95,"sma_120":64.43},{"date":"2026-05-06","open":70.3,"high":70.82,"low":70.2,"close":70.68,"volume":58425,"rsi_14":56.14,"sma_20":70.71,"sma_60":69.11,"sma_120":64.53},{"date":"2026-05-07","open":70.78,"high":70.78,"low":69.43,"close":69.57,"volume":91812,"rsi_14":46.99,"sma_20":70.7,"sma_60":69.23,"sma_120":64.63},{"date":"2026-05-08","open":70.05,"high":70.19,"low":69.94,"close":70.12,"volume":35336,"rsi_14":54.77,"sma_20":70.7,"sma_60":69.37,"sma_120":64.72},{"date":"2026-05-11","open":69.51,"high":69.68,"low":69.36,"close":69.36,"volume":31129,"rsi_14":56.34,"sma_20":70.65,"sma_60":69.41,"sma_120":64.8},{"date":"2026-05-12","open":68.51,"high":68.82,"low":68.08,"close":68.61,"volume":55603,"rsi_14":50.13,"sma_20":70.5,"sma_60":69.44,"sma_120":64.87},{"date":"2026-05-13","open":69.86,"high":70.54,"low":69.71,"close":70.52,"volume":112801,"rsi_14":65.3,"sma_20":70.51,"sma_60":69.57,"sma_120":65.66},{"date":"2026-05-14","open":71.55,"high":71.9,"low":71.53,"close":71.53,"volume":52248,"rsi_14":66.45,"sma_20":70.63,"sma_60":69.54,"sma_120":65.07},{"date":"2026-05-15","open":69.83,"high":69.83,"low":69.35,"close":69.46,"volume":32737,"rsi_14":54.27,"sma_20":70.58,"sma_60":69.55,"sma_120":65.15},{"date":"2026-05-18","open":70.21,"high":70.21,"low":69.54,"close":70.19,"volume":48033,"rsi_14":58.77,"sma_20":70.64,"sma_60":69.56,"sma_120":65.25},{"date":"2026-05-19","open":69.55,"high":69.97,"low":69.16,"close":69.41,"volume":105630,"rsi_14":57.01,"sma_20":70.73,"sma_60":69.54,"sma_120":65.35},{"date":"2026-05-20","open":69.85,"high":71.02,"low":69.85,"close":70.68,"volume":30039,"rsi_14":55.99,"sma_20":70.82,"sma_60":69.53,"sma_120":65.45},{"date":"2026-05-21","open":69.95,"high":71.02,"low":69.91,"close":70.78,"volume":52102,"rsi_14":55.41,"sma_20":71.02,"sma_60":69.49,"sma_120":65.55},{"date":"2026-05-22","open":70.73,"high":70.97,"low":70.65,"close":70.93,"volume":75223,"rsi_14":58.46,"sma_20":71.18,"sma_60":69.45,"sma_120":65.65},{"date":"2026-05-26","open":71.09,"high":71.51,"low":71.04,"close":71.12,"volume":115043,"rsi_14":58.74,"sma_20":71.33,"sma_60":69.42,"sma_120":65.75},{"date":"2026-05-27","open":71.8,"high":71.86,"low":71.49,"close":71.71,"volume":24173,"rsi_14":54.33,"sma_20":71.54,"sma_60":69.45,"sma_120":65.86},{"date":"2026-05-28","open":71.55,"high":72.41,"low":71.55,"close":72.31,"volume":78321,"rsi_14":62.08,"sma_20":71.78,"sma_60":69.52,"sma_120":65.98},{"date":"2026-05-29","open":71.82,"high":72.23,"low":71.63,"close":71.78,"volume":97849,"rsi_14":58.24,"sma_20":71.93,"sma_60":69.63,"sma_120":66.1},{"date":"2026-06-01","open":72.34,"high":72.34,"low":71.51,"close":72.02,"volume":79987,"rsi_14":62.2,"sma_20":72.06,"sma_60":69.74,"sma_120":66.23},{"date":"2026-06-02","open":72.53,"high":73.19,"low":72.53,"close":72.94,"volume":359017,"rsi_14":69.37,"sma_20":72.28,"sma_60":69.89,"sma_120":66.36},{"date":"2026-06-03","open":72.69,"high":72.69,"low":72.1,"close":72.4,"volume":47810,"rsi_14":60.29,"sma_20":72.47,"sma_60":70.02,"sma_120":66.49},{"date":"2026-06-04","open":72.83,"high":73.26,"low":72.74,"close":73.26,"volume":106746,"rsi_14":58.63,"sma_20":72.59,"sma_60":70.14,"sma_120":66.62},{"date":"2026-06-05","open":71.74,"high":71.84,"low":70.72,"close":70.87,"volume":99486,"rsi_14":57.54,"sma_20":72.67,"sma_60":70.24,"sma_120":66.74},{"date":"2026-06-08","open":71.53,"high":71.67,"low":71.04,"close":71.16,"volume":912485,"rsi_14":55.17,"sma_20":72.72,"sma_60":70.35,"sma_120":66.87},{"date":"2026-06-09","open":71.8,"high":72.08,"low":70.27,"close":71.02,"volume":187278,"rsi_14":59.93,"sma_20":72.81,"sma_60":70.48,"sma_120":66.99},{"date":"2026-06-10","open":71.08,"high":71.56,"low":70.52,"close":70.65,"volume":120708,"rsi_14":49.72,"sma_20":72.9,"sma_60":70.57,"sma_120":67.1},{"date":"2026-06-11","open":71.2,"high":72.65,"low":71.14,"close":72.56,"volume":63711,"rsi_14":59.16,"sma_20":73.01,"sma_60":70.68,"sma_120":67.23},{"date":"2026-06-12","open":72.51,"high":72.9,"low":72.15,"close":72.83,"volume":70207,"rsi_14":59.4,"sma_20":73.07,"sma_60":70.83,"sma_120":67.36},{"date":"2026-06-15","open":73.23,"high":73.36,"low":73.04,"close":73.25,"volume":45130,"rsi_14":51.78,"sma_20":73.18,"sma_60":70.95,"sma_120":67.47},{"date":"2026-06-16","open":73.12,"high":73.12,"low":72.49,"close":72.59,"volume":98735,"rsi_14":46.11,"sma_20":73.22,"sma_60":71.07,"sma_120":67.57},{"date":"2026-06-17","open":72.62,"high":72.99,"low":71.58,"close":71.68,"volume":47352,"rsi_14":40.37,"sma_20":73.26,"sma_60":71.14,"sma_120":67.67},{"date":"2026-06-18","open":72.41,"high":72.69,"low":72.25,"close":72.31,"volume":47432,"rsi_14":45.2,"sma_20":73.25,"sma_60":71.26,"sma_120":67.77},{"date":"2026-06-22","open":71.43,"high":71.88,"low":71.4,"close":71.46,"volume":34235,"rsi_14":40.9,"sma_20":73.2,"sma_60":71.33,"sma_120":67.87},{"date":"2026-06-23","open":69.14,"high":69.69,"low":69.13,"close":69.28,"volume":120401,"rsi_14":29.91,"sma_20":73.03,"sma_60":71.39,"sma_120":67.95},{"date":"2026-06-24","open":69.21,"high":69.3,"low":68.78,"close":69.21,"volume":65458,"rsi_14":31.11,"sma_20":72.86,"sma_60":71.44,"sma_120":68.02},{"date":"2026-06-25","open":70.0,"high":70.01,"low":69.14,"close":69.47,"volume":24387,"rsi_14":27.04,"sma_20":72.66,"sma_60":71.48,"sma_120":68.1},{"date":"2026-06-26","open":69.26,"high":69.72,"low":69.11,"close":69.11,"volume":49635,"rsi_14":33.55,"sma_20":72.42,"sma_60":71.48,"sma_120":68.17},{"date":"2026-06-29","open":70.82,"high":71.12,"low":70.44,"close":70.81,"volume":99439,"rsi_14":41.59,"sma_20":72.29,"sma_60":71.51,"sma_120":68.27},{"date":"2026-06-30","open":71.63,"high":72.36,"low":71.63,"close":72.31,"volume":52892,"rsi_14":48.38,"sma_20":72.21,"sma_60":71.57,"sma_120":68.36},{"date":"2026-07-01","open":71.01,"high":71.66,"low":70.99,"close":71.19,"volume":45306,"rsi_14":46.0,"sma_20":72.04,"sma_60":71.62,"sma_120":68.46},{"date":"2026-07-02","open":71.93,"high":72.43,"low":71.27,"close":71.62,"volume":75158,"rsi_14":38.29,"sma_20":71.91,"sma_60":71.67,"sma_120":68.56},{"date":"2026-07-06","open":72.53,"high":72.93,"low":72.43,"close":72.91,"volume":49505,"rsi_14":43.67,"sma_20":71.81,"sma_60":71.71,"sma_120":68.67},{"date":"2026-07-07","open":72.22,"high":72.22,"low":71.66,"close":71.9,"volume":40357,"rsi_14":44.49,"sma_20":71.78,"sma_60":71.72,"sma_120":68.77},{"date":"2026-07-08","open":70.41,"high":70.93,"low":70.2,"close":70.93,"volume":28437,"rsi_14":43.29,"sma_20":71.68,"sma_60":71.7,"sma_120":68.86},{"date":"2026-07-09","open":71.9,"high":72.17,"low":71.82,"close":72.03,"volume":19307,"rsi_14":50.93,"sma_20":71.65,"sma_60":71.7,"sma_120":68.95},{"date":"2026-07-10","open":72.59,"high":72.86,"low":72.4,"close":72.51,"volume":70190,"rsi_14":50.79,"sma_20":71.67,"sma_60":71.69,"sma_120":69.05},{"date":"2026-07-13","open":72.55,"high":72.64,"low":72.23,"close":72.33,"volume":28335,"rsi_14":53.57,"sma_20":71.57,"sma_60":71.7,"sma_120":69.14},{"date":"2026-07-14","open":72.69,"high":73.04,"low":72.55,"close":72.73,"volume":25700,"rsi_14":65.77,"sma_20":71.48,"sma_60":71.73,"sma_120":69.25},{"date":"2026-07-15","open":72.32,"high":72.56,"low":72.09,"close":72.34,"volume":48552,"rsi_14":64.27,"sma_20":71.44,"sma_60":71.73,"sma_120":69.36},{"date":"2026-07-16","open":72.64,"high":73.01,"low":72.64,"close":72.93,"volume":41507,"rsi_14":65.02,"sma_20":71.45,"sma_60":71.77,"sma_120":69.47},{"date":"2026-07-17","open":72.81,"high":73.19,"low":72.81,"close":72.87,"volume":11023,"rsi_14":66.99,"sma_20":71.51,"sma_60":71.83,"sma_120":69.58},{"date":"2026-07-20","open":73.28,"high":73.32,"low":72.84,"close":73.02,"volume":47075,"rsi_14":61.25,"sma_20":71.55,"sma_60":71.87,"sma_120":69.67},{"date":"2026-07-21","open":73.54,"high":73.58,"low":73.35,"close":73.53,"volume":29027,"rsi_14":56.93,"sma_20":71.65,"sma_60":71.96,"sma_120":69.78},{"date":"2026-07-22","open":72.88,"high":73.02,"low":72.86,"close":72.9,"volume":17516,"rsi_14":60.0,"sma_20":71.83,"sma_60":72.02,"sma_120":69.88},{"date":"2026-07-23","open":72.05,"high":72.53,"low":72.01,"close":72.41,"volume":40289,"rsi_14":54.85,"sma_20":71.99,"sma_60":72.06,"sma_120":69.99},{"date":"2026-07-24","open":72.68,"high":73.03,"low":72.64,"close":72.83,"volume":17538,"rsi_14":48.41,"sma_20":72.15,"sma_60":72.12,"sma_120":70.09},{"date":"2026-07-27","open":72.04,"high":72.17,"low":71.71,"close":71.93,"volume":12102,"rsi_14":49.53,"sma_20":72.3,"sma_60":72.17,"sma_120":70.2},{"date":"2026-07-28","open":71.66,"high":72.17,"low":71.62,"close":72.05,"volume":19538,"rsi_14":58.69,"sma_20":72.36,"sma_60":72.19,"sma_120":70.31},{"date":"2026-07-29","open":71.79,"high":72.24,"low":71.45,"close":71.51,"volume":31509,"rsi_14":45.22,"sma_20":72.32,"sma_60":72.2,"sma_120":70.41},{"date":"2026-07-30","open":71.52,"high":72.25,"low":71.52,"close":72.14,"volume":49105,"rsi_14":47.79,"sma_20":72.38,"sma_60":72.23,"sma_120":70.51},{"date":"2026-07-31","open":72.73,"high":73.09,"low":72.43,"close":73.04,"volume":37844,"rsi_14":55.01,"sma_20":72.44,"sma_60":72.27,"sma_120":70.61},{"date":"2026-08-03","open":72.85,"high":73.09,"low":72.85,"close":72.95,"volume":18764,"rsi_14":52.04,"sma_20":72.45,"sma_60":72.29,"sma_120":70.87},{"date":"2026-08-04","open":73.06,"high":73.54,"low":72.92,"close":73.39,"volume":342892,"rsi_14":58.11,"sma_20":72.52,"sma_60":72.32,"sma_120":70.91},{"date":"2026-08-05","open":72.91,"high":73.03,"low":72.69,"close":72.72,"volume":21515,"rsi_14":48.73,"sma_20":72.61,"sma_60":72.34,"sma_120":70.94},{"date":"2026-08-06","open":72.91,"high":73.15,"low":72.82,"close":72.88,"volume":12164,"rsi_14":50.08,"sma_20":72.65,"sma_60":72.37,"sma_120":70.96},{"date":"2026-08-07","open":73.38,"high":73.63,"low":73.36,"close":73.63,"volume":45210,"rsi_14":53.95,"sma_20":72.7,"sma_60":72.43,"sma_120":70.99},{"date":"2026-08-10","open":73.51,"high":73.88,"low":73.51,"close":73.7,"volume":14429,"rsi_14":51.46,"sma_20":72.78,"sma_60":72.45,"sma_120":71.01},{"date":"2026-08-11","open":73.2,"high":73.2,"low":72.83,"close":72.91,"volume":8657,"rsi_14":50.07,"sma_20":72.78,"sma_60":72.45,"sma_120":71.02},{"date":"2026-08-12","open":73.41,"high":73.5,"low":73.22,"close":73.22,"volume":32174},{"date":"2026-08-13","open":73.21,"high":73.3,"low":72.91,"close":73.07,"volume":39784,"rsi_14":50.94,"sma_20":72.83,"sma_60":72.5,"sma_120":71.03},{"date":"2026-08-14","open":72.95,"high":72.98,"low":72.81,"close":72.82,"volume":55261,"rsi_14":57.58,"sma_20":72.83,"sma_60":72.53,"sma_120":71.04},{"date":"2026-08-17","open":73.86,"high":73.95,"low":73.7,"close":73.88,"volume":18028},{"date":"2026-08-18","open":73.61,"high":73.73,"low":73.36,"close":73.45,"volume":24442,"rsi_14":64.09,"sma_20":72.87,"sma_60":72.57,"sma_120":71.03},{"date":"2026-08-19","open":73.84,"high":73.87,"low":73.57,"close":73.81,"volume":40510,"rsi_14":62.99,"sma_20":72.92,"sma_60":72.6,"sma_120":71.03},{"date":"2026-08-20","open":73.48,"high":73.7,"low":73.47,"close":73.56,"volume":10402},{"date":"2026-08-21","open":74.52,"high":74.85,"low":74.41,"close":74.76,"volume":33088,"rsi_14":63.13,"sma_20":73.07,"sma_60":72.63,"sma_120":71.04},{"date":"2026-08-24","open":73.83,"high":73.96,"low":73.47,"close":73.47,"volume":32705,"rsi_14":50.71,"sma_20":73.15,"sma_60":72.62,"sma_120":71.07},{"date":"2026-08-25","open":73.43,"high":73.48,"low":73.01,"close":73.23,"volume":84024,"rsi_14":53.64,"sma_20":73.21,"sma_60":72.62,"sma_120":71.12},{"date":"2026-08-26","open":73.56,"high":73.75,"low":73.5,"close":73.75,"volume":13726,"rsi_14":55.12,"sma_20":73.31,"sma_60":72.62,"sma_120":71.18},{"date":"2026-08-27","open":73.36,"high":73.73,"low":73.34,"close":73.73,"volume":20884,"rsi_14":50.36,"sma_20":73.4,"sma_60":72.6,"sma_120":71.25},{"date":"2026-08-28","open":72.94,"high":72.96,"low":72.17,"close":72.29,"volume":28686,"rsi_14":41.07,"sma_20":73.36,"sma_60":72.57,"sma_120":71.29},{"date":"2026-08-31","open":72.55,"high":72.55,"low":72.3,"close":72.37,"volume":44220,"rsi_14":46.73,"sma_20":73.33,"sma_60":72.53,"sma_120":71.34},{"date":"2026-09-01","open":72.25,"high":72.43,"low":71.68,"close":71.73,"volume":97076,"rsi_14":40.76,"sma_20":73.25,"sma_60":72.52,"sma_120":71.38},{"date":"2026-09-02","open":71.99,"high":72.15,"low":71.93,"close":72.1,"volume":107011,"rsi_14":44.05,"sma_20":73.22,"sma_60":72.51,"sma_120":71.43},{"date":"2026-09-03","open":72.67,"high":73.17,"low":72.57,"close":73.14,"volume":58542,"rsi_14":51.79,"sma_20":73.23,"sma_60":72.51,"sma_120":71.49},{"date":"2026-09-04","open":73.41,"high":73.57,"low":73.24,"close":73.39,"volume":17814,"rsi_14":46.99,"sma_20":73.22,"sma_60":72.53,"sma_120":71.55},{"date":"2026-09-08","open":74.95,"high":75.17,"low":74.78,"close":75.06,"volume":49497,"rsi_14":58.48,"sma_20":73.29,"sma_60":72.54,"sma_120":71.61},{"date":"2026-09-09","open":74.9,"high":75.04,"low":74.73,"close":74.83,"volume":173583,"rsi_14":55.4,"sma_20":73.38,"sma_60":72.55,"sma_120":71.69},{"date":"2026-09-10","open":74.22,"high":74.35,"low":74.05,"close":74.17,"volume":13173},{"date":"2026-09-11","open":74.12,"high":74.35,"low":74.01,"close":74.11,"volume":44817,"rsi_14":46.18,"sma_20":73.48,"sma_60":72.59,"sma_120":71.83},{"date":"2026-09-14","open":72.86,"high":73.66,"low":72.66,"close":73.41,"volume":718199},{"date":"2026-09-15","open":72.66,"high":72.67,"low":72.39,"close":72.39,"volume":15288,"rsi_14":45.28,"sma_20":73.44,"sma_60":72.62,"sma_120":71.94},{"date":"2026-09-16","open":71.7,"high":71.78,"low":70.82,"close":71.08,"volume":25516,"rsi_14":35.63,"sma_20":73.32,"sma_60":72.61,"sma_120":71.97},{"date":"2026-09-17","open":72.51,"high":72.65,"low":72.47,"close":72.56,"volume":19492,"rsi_14":44.51,"sma_20":73.26,"sma_60":72.67,"sma_120":72.03},{"date":"2026-09-18","open":72.27,"high":72.32,"low":72.05,"close":72.26,"volume":21249,"rsi_14":49.85,"sma_20":73.19,"sma_60":72.72,"sma_120":72.08},{"date":"2026-09-21","open":73.1,"high":73.58,"low":73.1,"close":73.49,"volume":17579,"rsi_14":55.11,"sma_20":73.13,"sma_60":72.79,"sma_120":72.13},{"date":"2026-09-22","open":73.89,"high":74.74,"low":73.89,"close":74.52,"volume":205894},{"date":"2026-09-23","open":73.89,"high":73.89,"low":73.14,"close":73.31,"volume":27086,"rsi_14":54.6,"sma_20":73.18,"sma_60":72.92,"sma_120":72.21},{"date":"2026-09-24","open":73.21,"high":73.52,"low":73.08,"close":73.4,"volume":15456,"rsi_14":51.42,"sma_20":73.17,"sma_60":72.94,"sma_120":72.25},{"date":"2026-09-25","open":73.39,"high":73.68,"low":73.29,"close":73.53,"volume":74984,"rsi_14":50.63,"sma_20":73.16,"sma_60":72.98,"sma_120":72.3},{"date":"2026-09-28","open":72.56,"high":72.93,"low":72.34,"close":72.52,"volume":54369,"rsi_14":37.75,"sma_20":73.17,"sma_60":72.99,"sma_120":72.33},{"date":"2026-09-29","open":72.5,"high":72.62,"low":72.19,"close":72.33,"volume":35836,"rsi_14":38.08,"sma_20":73.17,"sma_60":72.98,"sma_120":72.34},{"date":"2026-09-30","open":70.96,"high":71.02,"low":70.35,"close":70.51,"volume":56997,"rsi_14":34.2,"sma_20":73.11,"sma_60":72.96,"sma_120":72.34},{"date":"2026-10-01","open":70.6,"high":70.82,"low":70.3,"close":70.69,"volume":100788},{"date":"2026-10-02","open":71.54,"high":71.79,"low":71.3,"close":71.62,"volume":52914,"rsi_14":42.5,"sma_20":72.96,"sma_60":72.95,"sma_120":72.32},{"date":"2026-10-05","open":71.4,"high":71.67,"low":71.39,"close":71.48,"volume":23932,"rsi_14":46.13,"sma_20":72.87,"sma_60":72.93,"sma_120":72.31},{"date":"2026-10-06","open":71.85,"high":71.97,"low":71.76,"close":71.91,"volume":14223,"rsi_14":54.08,"sma_20":72.71,"sma_60":72.92,"sma_120":72.31},{"date":"2026-10-07","open":71.79,"high":71.85,"low":71.63,"close":71.8,"volume":93392},{"date":"2026-10-08","open":71.06,"high":71.29,"low":70.95,"close":71.17,"volume":84429,"rsi_14":43.7,"sma_20":72.4,"sma_60":72.89,"sma_120":72.31},{"date":"2026-10-09","open":71.77,"high":71.88,"low":71.59,"close":71.61,"volume":259802,"rsi_14":38.73,"sma_20":72.28,"sma_60":72.87,"sma_120":72.32},{"date":"2026-10-12","open":71.25,"high":71.46,"low":71.24,"close":71.36,"volume":281208,"rsi_14":29.06,"sma_20":72.18,"sma_60":72.84,"sma_120":72.33},{"date":"2026-10-13","open":71.37,"high":71.45,"low":70.83,"close":71.17,"volume":1217049,"rsi_14":33.59,"sma_20":72.12,"sma_60":72.81,"sma_120":72.34},{"date":"2026-10-14","open":71.2,"high":71.26,"low":70.88,"close":71.19,"volume":33174,"rsi_14":32.31,"sma_20":72.12,"sma_60":72.77,"sma_120":72.36},{"date":"2026-10-15","open":71.49,"high":71.73,"low":71.43,"close":71.72,"volume":78602,"rsi_14":36.46,"sma_20":72.08,"sma_60":72.75,"sma_120":72.38},{"date":"2026-10-16","open":71.93,"high":72.04,"low":71.55,"close":71.85,"volume":41598,"rsi_14":44.31,"sma_20":72.06,"sma_60":72.74,"sma_120":72.4},{"date":"2026-10-19","open":71.83,"high":71.83,"low":71.33,"close":71.41,"volume":27162,"rsi_14":42.22,"sma_20":71.95,"sma_60":72.72,"sma_120":72.42},{"date":"2026-10-20","open":70.64,"high":71.07,"low":70.64,"close":70.84,"volume":39530,"rsi_14":52.99,"sma_20":71.77,"sma_60":72.7,"sma_120":72.43},{"date":"2026-10-21","open":70.93,"high":70.95,"low":70.6,"close":70.79,"volume":36223,"rsi_14":51.56,"sma_20":71.65,"sma_60":72.68,"sma_120":72.43},{"date":"2026-10-22","open":70.89,"high":70.93,"low":70.68,"close":70.76,"volume":30552,"rsi_14":39.24,"sma_20":71.51,"sma_60":72.67,"sma_120":72.43},{"date":"2026-10-23","open":70.73,"high":70.94,"low":70.7,"close":70.87,"volume":32963,"rsi_14":41.34,"sma_20":71.38,"sma_60":72.64,"sma_120":72.44}],"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":"iShares MSCI Thailand ETF","phase":"above-fold","symbol_resolved":true}