{"status":"ok","report":{"price_analysis":{"current":99.09,"change_1d":-1.5,"change_7d":-1.4,"change_30d":-0.2,"high_30d":102.48,"low_30d":95.58,"position_in_range":51.0,"support":96.27,"resistance":101.79},"summary":"VanEck Video Gaming and eSports ETF(ESPO)은(는) Communications를 추종하는 ETF입니다, 순자산 $241.3M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 53.2로 중립 구간입니다. MACD(0.94)가 시그널선(0.90)을 상회합니다(골든크로스). 현재가가 SMA20(99)과 SMA60(98) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 95~103 (현재 위치 51%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.1827560472365,"macd":0.9357607654688564,"macd_signal":0.8978364593194262,"sma_20":98.99901,"sma_60":97.90122500000001,"bb_upper":102.87011122311468,"bb_lower":95.12790877688532,"atr_14":1.3321571428571417},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":58,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.2,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.2,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3632,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.36,"summary":"배당수익률 1.36%","metrics":[{"name":"배당수익률","value":1.36,"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":"2026-10-24T01:37:33.120293+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"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":"Communications","issuer":"VanEck","category":"Communications","expense_ratio":0.55,"aum":241256064.0,"aum_display":"$241.3M","dividend_yield":1.44,"tracking_error":null,"holdings":[{"ticker":"NTES","name":"NetEase Inc ADR","weight":7.87},{"ticker":"U","name":"Unity Software Inc Ordinary Shares","weight":7.22},{"ticker":"EA","name":"Electronic Arts Inc","weight":6.88},{"ticker":"0700.HK","name":"Tencent Holdings Ltd","weight":6.48},{"ticker":"TTWO","name":"Take-Two Interactive Software Inc","weight":6.16},{"ticker":"7974.T","name":"Nintendo Co Ltd","weight":6.05},{"ticker":"ALL.AX","name":"Aristocrat Leisure Ltd","weight":5.79},{"ticker":"3293.TWO","name":"International Games System Co Ltd","weight":5.03},{"ticker":"RBLX","name":"Roblox Corp Ordinary Shares - Class A","weight":4.94},{"ticker":"9766.T","name":"Konami Group Corp","weight":4.4}],"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":99.09,"change_pct":-1.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-17","close":28.5395},{"date":"2018-10-18","close":27.7493},{"date":"2018-10-19","close":27.4239},{"date":"2018-10-22","close":27.5355},{"date":"2018-10-23","close":27.145},{"date":"2018-10-24","close":25.7878},{"date":"2018-10-25","close":26.141},{"date":"2018-10-26","close":25.3787},{"date":"2018-10-29","close":24.4119},{"date":"2018-10-30","close":24.8953},{"date":"2018-10-31","close":25.9365},{"date":"2018-11-01","close":26.7453},{"date":"2018-11-02","close":26.9591},{"date":"2018-11-05","close":26.6802},{"date":"2018-11-06","close":26.736},{"date":"2018-11-07","close":27.4983},{"date":"2018-11-08","close":27.0986},{"date":"2018-11-09","close":25.8993},{"date":"2018-11-12","close":25.3137},{"date":"2018-11-13","close":25.5554},{"date":"2018-11-14","close":25.6576},{"date":"2018-11-15","close":26.1317},{"date":"2018-11-16","close":25.5461},{"date":"2018-11-19","close":24.8675},{"date":"2018-11-20","close":24.3933},{"date":"2018-11-21","close":24.9604},{"date":"2018-11-23","close":24.7931},{"date":"2018-11-26","close":25.2951},{"date":"2018-11-27","close":25.4345},{"date":"2018-11-28","close":26.1875},{"date":"2018-11-29","close":26.3735},{"date":"2018-11-30","close":26.2247},{"date":"2018-12-03","close":26.5501},{"date":"2018-12-04","close":25.6948},{"date":"2018-12-06","close":25.5554},{"date":"2018-12-07","close":25.2393},{"date":"2018-12-10","close":25.323},{"date":"2018-12-11","close":25.3973},{"date":"2018-12-12","close":25.6948},{"date":"2018-12-13","close":25.732},{"date":"2018-12-14","close":25.1835},{"date":"2018-12-17","close":24.7466},{"date":"2018-12-18","close":24.7652},{"date":"2018-12-19","close":24.5421},{"date":"2018-12-20","close":24.3468},{"date":"2018-12-21","close":24.3282},{"date":"2018-12-24","close":24.0027},{"date":"2018-12-26","close":24.7374},{"date":"2018-12-27","close":24.9234},{"date":"2018-12-28","close":24.9513},{"date":"2018-12-31","close":24.9513},{"date":"2019-01-02","close":25.0815},{"date":"2019-01-03","close":24.3747},{"date":"2019-01-04","close":25.4442},{"date":"2019-01-07","close":26.1231},{"date":"2019-01-08","close":26.3555},{"date":"2019-01-09","close":26.8484},{"date":"2019-01-10","close":26.96},{"date":"2019-01-11","close":26.5787},{"date":"2019-01-14","close":26.4764},{"date":"2019-01-15","close":26.6438},{"date":"2019-01-16","close":26.7368},{"date":"2019-01-17","close":26.9693},{"date":"2019-01-18","close":27.4994},{"date":"2019-01-22","close":26.7926},{"date":"2019-01-23","close":26.867},{"date":"2019-01-24","close":27.2855},{"date":"2019-01-25","close":27.6854},{"date":"2019-01-28","close":26.9786},{"date":"2019-01-29","close":26.8391},{"date":"2019-01-30","close":27.4994},{"date":"2019-01-31","close":27.7133},{"date":"2019-02-01","close":27.4157},{"date":"2019-02-04","close":27.7226},{"date":"2019-02-05","close":27.9086},{"date":"2019-02-06","close":26.8484},{"date":"2019-02-07","close":26.495},{"date":"2019-02-08","close":26.7461},{"date":"2019-02-11","close":26.6438},{"date":"2019-02-12","close":26.96},{"date":"2019-02-13","close":27.0623},{"date":"2019-02-14","close":27.2762},{"date":"2019-02-15","close":27.2762},{"date":"2019-02-19","close":27.0623},{"date":"2019-02-20","close":26.867},{"date":"2019-02-21","close":26.6903},{"date":"2019-02-22","close":26.8112},{"date":"2019-02-25","close":26.9786},{"date":"2019-02-26","close":27.0158},{"date":"2019-02-27","close":27.1739},{"date":"2019-02-28","close":27.0065},{"date":"2019-03-01","close":27.3692},{"date":"2019-03-04","close":27.2855},{"date":"2019-03-05","close":27.5645},{"date":"2019-03-06","close":27.4622},{"date":"2019-03-07","close":27.1088},{"date":"2019-03-08","close":27.0158},{"date":"2019-03-11","close":27.6389},{"date":"2019-03-12","close":27.6947},{"date":"2019-03-13","close":28.2527},{"date":"2019-03-14","close":27.8435},{"date":"2019-03-15","close":28.3085},{"date":"2019-03-18","close":28.5875},{"date":"2019-03-19","close":28.8665},{"date":"2019-03-20","close":28.9223},{"date":"2019-03-21","close":29.564},{"date":"2019-03-22","close":29.1362},{"date":"2019-03-25","close":29.0525},{"date":"2019-03-26","close":29.1734},{"date":"2019-03-27","close":29.1083},{"date":"2019-03-28","close":29.4059},{"date":"2019-03-29","close":29.5175},{"date":"2019-04-01","close":29.8616},{"date":"2019-04-02","close":29.7593},{"date":"2019-04-03","close":30.3358},{"date":"2019-04-04","close":30.0847},{"date":"2019-04-05","close":30.3544},{"date":"2019-04-08","close":30.122},{"date":"2019-04-09","close":29.8988},{"date":"2019-04-10","close":30.2056},{"date":"2019-04-11","close":30.1591},{"date":"2019-04-12","close":30.4102},{"date":"2019-04-15","close":30.0104},{"date":"2019-04-16","close":30.1126},{"date":"2019-04-17","close":29.8058},{"date":"2019-04-18","close":29.9732},{"date":"2019-04-22","close":30.1405},{"date":"2019-04-23","close":30.4009},{"date":"2019-04-24","close":30.4102},{"date":"2019-04-25","close":30.1126},{"date":"2019-04-26","close":30.4381},{"date":"2019-04-29","close":30.5962},{"date":"2019-04-30","close":30.5869},{"date":"2019-05-01","close":30.6148},{"date":"2019-05-02","close":30.6148},{"date":"2019-05-03","close":30.7822},{"date":"2019-05-06","close":30.4939},{"date":"2019-05-07","close":29.6942},{"date":"2019-05-08","close":30.0382},{"date":"2019-05-09","close":29.6198},{"date":"2019-05-10","close":30.1033},{"date":"2019-05-13","close":29.2385},{"date":"2019-05-14","close":29.7593},{"date":"2019-05-15","close":29.9267},{"date":"2019-05-16","close":30.187},{"date":"2019-05-17","close":29.843},{"date":"2019-05-20","close":29.006},{"date":"2019-05-21","close":29.2943},{"date":"2019-05-22","close":29.7872},{"date":"2019-05-23","close":29.3129},{"date":"2019-05-24","close":29.4803},{"date":"2019-05-28","close":29.6477},{"date":"2019-05-29","close":29.4338},{"date":"2019-05-30","close":29.4245},{"date":"2019-05-31","close":29.5361},{"date":"2019-06-03","close":29.4338},{"date":"2019-06-04","close":29.9174},{"date":"2019-06-05","close":29.9081},{"date":"2019-06-06","close":30.3172},{"date":"2019-06-07","close":30.6427},{"date":"2019-06-10","close":30.9124},{"date":"2019-06-11","close":30.7357},{"date":"2019-06-12","close":30.1313},{"date":"2019-06-13","close":30.0941},{"date":"2019-06-14","close":29.8709},{"date":"2019-06-17","close":29.6105},{"date":"2019-06-18","close":30.1313},{"date":"2019-06-19","close":30.2149},{"date":"2019-06-20","close":30.6706},{"date":"2019-06-21","close":30.652},{"date":"2019-06-24","close":30.7822},{"date":"2019-06-25","close":30.3358},{"date":"2019-06-26","close":30.6613},{"date":"2019-06-27","close":30.9868},{"date":"2019-06-28","close":31.0054},{"date":"2019-07-01","close":31.3123},{"date":"2019-07-02","close":31.3867},{"date":"2019-07-03","close":31.3867},{"date":"2019-07-05","close":31.0612},{"date":"2019-07-08","close":30.7636},{"date":"2019-07-09","close":30.9217},{"date":"2019-07-10","close":31.4146},{"date":"2019-07-11","close":31.6936},{"date":"2019-07-12","close":31.5169},{"date":"2019-07-15","close":31.7122},{"date":"2019-07-16","close":31.489},{"date":"2019-07-17","close":31.2937},{"date":"2019-07-18","close":31.3402},{"date":"2019-07-19","close":31.1263},{"date":"2019-07-22","close":31.1542},{"date":"2019-07-23","close":31.3216},{"date":"2019-07-24","close":31.6657},{"date":"2019-07-25","close":31.4146},{"date":"2019-07-26","close":31.7122},{"date":"2019-07-29","close":31.5634},{"date":"2019-07-30","close":31.3774},{"date":"2019-07-31","close":31.2193},{"date":"2019-08-01","close":30.9868},{"date":"2019-08-02","close":31.117},{"date":"2019-08-05","close":29.7035},{"date":"2019-08-06","close":30.0755},{"date":"2019-08-07","close":30.6706},{"date":"2019-08-08","close":31.582},{"date":"2019-08-09","close":30.9496},{"date":"2019-08-12","close":30.3637},{"date":"2019-08-13","close":30.8752},{"date":"2019-08-14","close":29.8895},{"date":"2019-08-15","close":29.9639},{"date":"2019-08-16","close":30.6055},{"date":"2019-08-19","close":31.21},{"date":"2019-08-20","close":31.024},{"date":"2019-08-21","close":31.3681},{"date":"2019-08-22","close":31.3309},{"date":"2019-08-23","close":30.6241},{"date":"2019-08-26","close":30.9031},{"date":"2019-08-27","close":31.1356},{"date":"2019-08-28","close":31.1263},{"date":"2019-08-29","close":31.4146},{"date":"2019-08-30","close":31.4611},{"date":"2019-09-03","close":31.303},{"date":"2019-09-04","close":31.9726},{"date":"2019-09-05","close":32.1958},{"date":"2019-09-06","close":32.3167},{"date":"2019-09-09","close":32.3446},{"date":"2019-09-10","close":32.0284},{"date":"2019-09-11","close":32.047},{"date":"2019-09-12","close":32.2795},{"date":"2019-09-13","close":32.4934},{"date":"2019-09-16","close":32.3074},{"date":"2019-09-17","close":32.2516},{"date":"2019-09-18","close":32.14},{"date":"2019-09-19","close":32.2516},{"date":"2019-09-20","close":32.1772},{"date":"2019-09-23","close":32.0935},{"date":"2019-09-24","close":31.7122},{"date":"2019-09-25","close":31.8517},{"date":"2019-09-26","close":31.8052},{"date":"2019-09-27","close":31.0798},{"date":"2019-09-30","close":31.4239},{"date":"2019-10-01","close":31.1542},{"date":"2019-10-02","close":30.6892},{"date":"2019-10-03","close":31.2844},{"date":"2019-10-04","close":31.5541},{"date":"2019-10-07","close":31.4518},{"date":"2019-10-08","close":30.838},{"date":"2019-10-09","close":31.117},{"date":"2019-10-10","close":31.1077},{"date":"2019-10-11","close":31.4518},{"date":"2019-10-14","close":31.4704},{"date":"2019-10-15","close":31.9447},{"date":"2019-10-16","close":31.7494},{"date":"2019-10-17","close":31.7587},{"date":"2019-10-18","close":31.4797},{"date":"2019-10-21","close":31.7494},{"date":"2019-10-22","close":31.489},{"date":"2019-10-23","close":31.4518},{"date":"2019-10-24","close":31.6936},{"date":"2019-10-25","close":31.6657},{"date":"2019-10-28","close":31.9633},{"date":"2019-10-29","close":31.6099},{"date":"2019-10-30","close":31.9168},{"date":"2019-10-31","close":31.954},{"date":"2019-11-01","close":32.512},{"date":"2019-11-04","close":33.0049},{"date":"2019-11-05","close":32.7352},{"date":"2019-11-06","close":32.6887},{"date":"2019-11-07","close":32.5771},{"date":"2019-11-08","close":32.5213},{"date":"2019-11-11","close":32.419},{"date":"2019-11-12","close":32.8003},{"date":"2019-11-13","close":32.6701},{"date":"2019-11-14","close":32.9026},{"date":"2019-11-15","close":32.884},{"date":"2019-11-18","close":33.1723},{"date":"2019-11-19","close":33.3118},{"date":"2019-11-20","close":33.3583},{"date":"2019-11-21","close":33.2653},{"date":"2019-11-22","close":33.2467},{"date":"2019-11-25","close":33.6652},{"date":"2019-11-26","close":33.6187},{"date":"2019-11-27","close":33.6838},{"date":"2019-11-29","close":33.5071},{"date":"2019-12-02","close":33.2002},{"date":"2019-12-03","close":33.1723},{"date":"2019-12-04","close":33.628},{"date":"2019-12-05","close":33.6466},{"date":"2019-12-06","close":33.9907},{"date":"2019-12-09","close":33.7582},{"date":"2019-12-10","close":34.0093},{"date":"2019-12-11","close":34.1581},{"date":"2019-12-12","close":34.9485},{"date":"2019-12-13","close":34.4463},{"date":"2019-12-16","close":34.8276},{"date":"2019-12-17","close":34.9299},{"date":"2019-12-18","close":34.9206},{"date":"2019-12-19","close":35.0043},{"date":"2019-12-20","close":35.2275},{"date":"2019-12-23","close":35.454},{"date":"2019-12-24","close":35.4726},{"date":"2019-12-26","close":35.6218},{"date":"2019-12-27","close":35.6777},{"date":"2019-12-30","close":35.2956},{"date":"2019-12-31","close":35.5192},{"date":"2020-01-02","close":36.2276},{"date":"2020-01-03","close":36.1251},{"date":"2020-01-06","close":36.2369},{"date":"2020-01-07","close":36.414},{"date":"2020-01-08","close":36.5258},{"date":"2020-01-09","close":36.8147},{"date":"2020-01-10","close":36.7682},{"date":"2020-01-13","close":37.5044},{"date":"2020-01-14","close":37.3367},{"date":"2020-01-15","close":37.3087},{"date":"2020-01-16","close":37.5138},{"date":"2020-01-17","close":37.4019},{"date":"2020-01-21","close":37.2062},{"date":"2020-01-22","close":37.5604},{"date":"2020-01-23","close":37.5977},{"date":"2020-01-24","close":37.2155},{"date":"2020-01-27","close":36.3301},{"date":"2020-01-28","close":36.9825},{"date":"2020-01-29","close":36.8054},{"date":"2020-01-30","close":36.7309},{"date":"2020-01-31","close":35.7523},{"date":"2020-02-03","close":36.4326},{"date":"2020-02-04","close":37.4672},{"date":"2020-02-05","close":37.4951},{"date":"2020-02-06","close":38.0264},{"date":"2020-02-07","close":37.6349},{"date":"2020-02-10","close":37.9611},{"date":"2020-02-11","close":38.278},{"date":"2020-02-12","close":38.539},{"date":"2020-02-13","close":38.3246},{"date":"2020-02-14","close":39.0516},{"date":"2020-02-18","close":39.2753},{"date":"2020-02-19","close":39.9557},{"date":"2020-02-20","close":39.4244},{"date":"2020-02-21","close":38.6974},{"date":"2020-02-24","close":37.4858},{"date":"2020-02-25","close":36.8893},{"date":"2020-02-26","close":37.2248},{"date":"2020-02-27","close":36.0132},{"date":"2020-02-28","close":35.6497},{"date":"2020-03-02","close":37.0291},{"date":"2020-03-03","close":36.9639},{"date":"2020-03-04","close":38.539},{"date":"2020-03-05","close":38.0077},{"date":"2020-03-06","close":37.6163},{"date":"2020-03-09","close":35.3235},{"date":"2020-03-10","close":36.5724},{"date":"2020-03-11","close":35.0905},{"date":"2020-03-12","close":32.2292},{"date":"2020-03-13","close":34.261},{"date":"2020-03-16","close":31.232},{"date":"2020-03-17","close":32.9562},{"date":"2020-03-18","close":31.3718},{"date":"2020-03-19","close":31.9589},{"date":"2020-03-20","close":31.5302},{"date":"2020-03-23","close":32.4902},{"date":"2020-03-24","close":34.7084},{"date":"2020-03-25","close":34.4567},{"date":"2020-03-26","close":35.8175},{"date":"2020-03-27","close":35.3888},{"date":"2020-03-30","close":36.2835},{"date":"2020-03-31","close":36.2276},{"date":"2020-04-01","close":35.0253},{"date":"2020-04-02","close":36.2742},{"date":"2020-04-03","close":35.6963},{"date":"2020-04-06","close":37.3274},{"date":"2020-04-07","close":36.9732},{"date":"2020-04-08","close":37.0478},{"date":"2020-04-09","close":37.1223},{"date":"2020-04-13","close":37.84},{"date":"2020-04-14","close":38.7906},{"date":"2020-04-15","close":39.2287},{"date":"2020-04-16","close":39.9557},{"date":"2020-04-17","close":39.8811},{"date":"2020-04-20","close":39.7506},{"date":"2020-04-21","close":38.6788},{"date":"2020-04-22","close":39.6574},{"date":"2020-04-23","close":39.4337},{"date":"2020-04-24","close":39.7506},{"date":"2020-04-27","close":40.17},{"date":"2020-04-28","close":39.4337},{"date":"2020-04-29","close":39.9836},{"date":"2020-04-30","close":38.8279},{"date":"2020-05-01","close":38.2035},{"date":"2020-05-04","close":39.033},{"date":"2020-05-05","close":39.5083},{"date":"2020-05-06","close":39.7786},{"date":"2020-05-07","close":40.4217},{"date":"2020-05-08","close":40.869},{"date":"2020-05-11","close":41.5587},{"date":"2020-05-12","close":41.2698},{"date":"2020-05-13","close":41.4748},{"date":"2020-05-14","close":41.7358},{"date":"2020-05-15","close":42.2205},{"date":"2020-05-18","close":43.0966},{"date":"2020-05-19","close":43.1338},{"date":"2020-05-20","close":43.8329},{"date":"2020-05-21","close":43.7769},{"date":"2020-05-22","close":43.8142},{"date":"2020-05-26","close":43.749},{"date":"2020-05-27","close":42.8822},{"date":"2020-05-28","close":42.6305},{"date":"2020-05-29","close":44.1684},{"date":"2020-06-01","close":44.9326},{"date":"2020-06-02","close":45.3148},{"date":"2020-06-03","close":44.8767},{"date":"2020-06-04","close":44.1963},{"date":"2020-06-05","close":45.0911},{"date":"2020-06-08","close":45.0072},{"date":"2020-06-09","close":45.2868},{"date":"2020-06-10","close":46.2561},{"date":"2020-06-11","close":44.8022},{"date":"2020-06-12","close":45.4919},{"date":"2020-06-15","close":46.0883},{"date":"2020-06-16","close":46.4518},{"date":"2020-06-17","close":47.2906},{"date":"2020-06-18","close":47.3559},{"date":"2020-06-19","close":47.4957},{"date":"2020-06-22","close":48.2693},{"date":"2020-06-23","close":48.7539},{"date":"2020-06-24","close":48.1201},{"date":"2020-06-25","close":48.2972},{"date":"2020-06-26","close":48.0083},{"date":"2020-06-29","close":47.999},{"date":"2020-06-30","close":48.2413},{"date":"2020-07-01","close":49.0615},{"date":"2020-07-02","close":49.7139},{"date":"2020-07-06","close":50.5527},{"date":"2020-07-07","close":50.4129},{"date":"2020-07-08","close":51.4381},{"date":"2020-07-09","close":52.2676},{"date":"2020-07-10","close":51.9601},{"date":"2020-07-13","close":50.329},{"date":"2020-07-14","close":50.5713},{"date":"2020-07-15","close":50.5993},{"date":"2020-07-16","close":49.4809},{"date":"2020-07-17","close":49.5834},{"date":"2020-07-20","close":50.7484},{"date":"2020-07-21","close":51.0094},{"date":"2020-07-22","close":51.0933},{"date":"2020-07-23","close":50.2451},{"date":"2020-07-24","close":50.618},{"date":"2020-07-27","close":51.3449},{"date":"2020-07-28","close":50.9814},{"date":"2020-07-29","close":52.1744},{"date":"2020-07-30","close":52.2863},{"date":"2020-07-31","close":52.51},{"date":"2020-08-03","close":54.1876},{"date":"2020-08-04","close":55.5111},{"date":"2020-08-05","close":55.9491},{"date":"2020-08-06","close":56.3499},{"date":"2020-08-07","close":55.101},{"date":"2020-08-10","close":54.4765},{"date":"2020-08-11","close":52.6125},{"date":"2020-08-12","close":54.1969},{"date":"2020-08-13","close":54.4765},{"date":"2020-08-14","close":54.3367},{"date":"2020-08-17","close":55.5297},{"date":"2020-08-18","close":56.1448},{"date":"2020-08-19","close":55.9864},{"date":"2020-08-20","close":56.1262},{"date":"2020-08-21","close":56.5176},{"date":"2020-08-24","close":57.1328},{"date":"2020-08-25","close":57.2726},{"date":"2020-08-26","close":57.925},{"date":"2020-08-27","close":57.3937},{"date":"2020-08-28","close":57.5522},{"date":"2020-08-31","close":57.7386},{"date":"2020-09-01","close":59.0714},{"date":"2020-09-02","close":59.3137},{"date":"2020-09-03","close":56.9836},{"date":"2020-09-04","close":56.3126},{"date":"2020-09-08","close":54.1969},{"date":"2020-09-09","close":55.8466},{"date":"2020-09-10","close":55.1848},{"date":"2020-09-11","close":55.1476},{"date":"2020-09-14","close":56.1169},{"date":"2020-09-15","close":56.8718},{"date":"2020-09-16","close":56.3965},{"date":"2020-09-17","close":56.1075},{"date":"2020-09-18","close":56.0796},{"date":"2020-09-21","close":56.4617},{"date":"2020-09-22","close":56.5736},{"date":"2020-09-23","close":55.7907},{"date":"2020-09-24","close":55.6043},{"date":"2020-09-25","close":56.3592},{"date":"2020-09-28","close":56.937},{"date":"2020-09-29","close":56.9836},{"date":"2020-09-30","close":57.3564},{"date":"2020-10-01","close":58.0555},{"date":"2020-10-02","close":56.7786},{"date":"2020-10-05","close":57.7572},{"date":"2020-10-06","close":57.3471},{"date":"2020-10-07","close":57.8411},{"date":"2020-10-08","close":57.7852},{"date":"2020-10-09","close":58.0648},{"date":"2020-10-12","close":58.6613},{"date":"2020-10-13","close":59.0434},{"date":"2020-10-14","close":58.4469},{"date":"2020-10-15","close":57.6174},{"date":"2020-10-16","close":57.5895},{"date":"2020-10-19","close":56.9557},{"date":"2020-10-20","close":57.3471},{"date":"2020-10-21","close":57.1421},{"date":"2020-10-22","close":57.1048},{"date":"2020-10-23","close":57.2166},{"date":"2020-10-26","close":56.8066},{"date":"2020-10-27","close":57.9436},{"date":"2020-10-28","close":56.6108},{"date":"2020-10-29","close":57.5149},{"date":"2020-10-30","close":55.7161},{"date":"2020-11-02","close":55.7534},{"date":"2020-11-03","close":56.8718},{"date":"2020-11-04","close":59.0248},{"date":"2020-11-05","close":60.1898},{"date":"2020-11-06","close":60.5533},{"date":"2020-11-09","close":58.0461},{"date":"2020-11-10","close":55.4085},{"date":"2020-11-11","close":56.238},{"date":"2020-11-12","close":56.8159},{"date":"2020-11-13","close":57.6081},{"date":"2020-11-16","close":57.5242},{"date":"2020-11-17","close":57.2632},{"date":"2020-11-18","close":56.9464},{"date":"2020-11-19","close":58.7545},{"date":"2020-11-20","close":59.2951},{"date":"2020-11-23","close":59.062},{"date":"2020-11-24","close":59.0248},{"date":"2020-11-25","close":59.2298},{"date":"2020-11-27","close":60.777},{"date":"2020-11-30","close":60.982},{"date":"2020-12-01","close":61.187},{"date":"2020-12-02","close":61.2057},{"date":"2020-12-03","close":61.3175},{"date":"2020-12-04","close":62.6317},{"date":"2020-12-07","close":63.1629},{"date":"2020-12-08","close":63.4519},{"date":"2020-12-09","close":62.5198},{"date":"2020-12-10","close":62.8274},{"date":"2020-12-11","close":62.9765},{"date":"2020-12-14","close":63.2375},{"date":"2020-12-15","close":63.4891},{"date":"2020-12-16","close":64.2627},{"date":"2020-12-17","close":65.5303},{"date":"2020-12-18","close":65.6235},{"date":"2020-12-21","close":64.8723},{"date":"2020-12-22","close":64.7416},{"date":"2020-12-23","close":64.6763},{"date":"2020-12-24","close":64.1258},{"date":"2020-12-28","close":63.4726},{"date":"2020-12-29","close":64.1444},{"date":"2020-12-30","close":65.5535},{"date":"2020-12-31","close":65.3295},{"date":"2021-01-04","close":65.4415},{"date":"2021-01-05","close":66.9252},{"date":"2021-01-06","close":65.3762},{"date":"2021-01-07","close":66.6359},{"date":"2021-01-08","close":68.2503},{"date":"2021-01-11","close":67.2238},{"date":"2021-01-12","close":67.3451},{"date":"2021-01-13","close":68.0076},{"date":"2021-01-14","close":68.5955},{"date":"2021-01-15","close":67.7744},{"date":"2021-01-19","close":69.0248},{"date":"2021-01-20","close":69.9393},{"date":"2021-01-21","close":70.0419},{"date":"2021-01-22","close":71.1244},{"date":"2021-01-25","close":71.7775},{"date":"2021-01-26","close":70.4432},{"date":"2021-01-27","close":68.6515},{"date":"2021-01-28","close":69.2861},{"date":"2021-01-29","close":67.765},{"date":"2021-02-01","close":70.1166},{"date":"2021-02-02","close":71.087},{"date":"2021-02-03","close":71.227},{"date":"2021-02-04","close":71.311},{"date":"2021-02-05","close":72.2721},{"date":"2021-02-08","close":73.6812},{"date":"2021-02-09","close":73.9424},{"date":"2021-02-10","close":74.8476},{"date":"2021-02-11","close":75.4355},{"date":"2021-02-12","close":75.6128},{"date":"2021-02-16","close":75.1649},{"date":"2021-02-17","close":74.1851},{"date":"2021-02-18","close":73.6905},{"date":"2021-02-19","close":74.0264},{"date":"2021-02-22","close":70.6578},{"date":"2021-02-23","close":70.0792},{"date":"2021-02-24","close":69.594},{"date":"2021-02-25","close":67.625},{"date":"2021-02-26","close":67.3544},{"date":"2021-03-01","close":69.6126},{"date":"2021-03-02","close":68.4462},{"date":"2021-03-03","close":67.1025},{"date":"2021-03-04","close":64.2844},{"date":"2021-03-05","close":63.8085},{"date":"2021-03-08","close":60.4865},{"date":"2021-03-09","close":64.0231},{"date":"2021-03-10","close":62.5208},{"date":"2021-03-11","close":65.1429},{"date":"2021-03-12","close":64.3591},{"date":"2021-03-15","close":64.751},{"date":"2021-03-16","close":65.4695},{"date":"2021-03-17","close":64.863},{"date":"2021-03-18","close":63.006},{"date":"2021-03-19","close":63.8365},{"date":"2021-03-22","close":64.2284},{"date":"2021-03-23","close":63.6405},{"date":"2021-03-24","close":61.5223},{"date":"2021-03-25","close":61.5316},{"date":"2021-03-26","close":62.9687},{"date":"2021-03-29","close":62.9033},{"date":"2021-03-30","close":62.8474},{"date":"2021-03-31","close":63.7805},{"date":"2021-04-01","close":65.4975},{"date":"2021-04-05","close":65.9454},{"date":"2021-04-06","close":66.1973},{"date":"2021-04-07","close":65.2455},{"date":"2021-04-08","close":66.384},{"date":"2021-04-09","close":66.1507},{"date":"2021-04-12","close":65.8148},{"date":"2021-04-13","close":66.8132},{"date":"2021-04-14","close":66.4026},{"date":"2021-04-15","close":67.5691},{"date":"2021-04-16","close":67.2051},{"date":"2021-04-19","close":66.4306},{"date":"2021-04-20","close":65.2082},{"date":"2021-04-21","close":66.0854},{"date":"2021-04-22","close":65.9454},{"date":"2021-04-23","close":67.1305},{"date":"2021-04-26","close":67.653},{"date":"2021-04-27","close":67.2798},{"date":"2021-04-28","close":67.3078},{"date":"2021-04-29","close":67.0745},{"date":"2021-04-30","close":66.076},{"date":"2021-05-03","close":65.5628},{"date":"2021-05-04","close":64.1164},{"date":"2021-05-05","close":64.3591},{"date":"2021-05-06","close":63.8645},{"date":"2021-05-07","close":64.4057},{"date":"2021-05-10","close":62.6887},{"date":"2021-05-11","close":62.7447},{"date":"2021-05-12","close":60.7478},{"date":"2021-05-13","close":59.4414},{"date":"2021-05-14","close":61.7369},{"date":"2021-05-17","close":61.2703},{"date":"2021-05-18","close":62.3808},{"date":"2021-05-19","close":62.6327},{"date":"2021-05-20","close":64.1817},{"date":"2021-05-21","close":63.9485},{"date":"2021-05-24","close":64.8536},{"date":"2021-05-25","close":65.0216},{"date":"2021-05-26","close":65.2082},{"date":"2021-05-27","close":65.5348},{"date":"2021-05-28","close":65.9921},{"date":"2021-06-01","close":66.3373},{"date":"2021-06-02","close":65.9454},{"date":"2021-06-03","close":65.0122},{"date":"2021-06-04","close":66.3933},{"date":"2021-06-07","close":66.2813},{"date":"2021-06-08","close":66.4866},{"date":"2021-06-09","close":66.2907},{"date":"2021-06-10","close":67.1398},{"date":"2021-06-11","close":67.3358},{"date":"2021-06-14","close":67.4851},{"date":"2021-06-15","close":66.4213},{"date":"2021-06-16","close":65.3948},{"date":"2021-06-17","close":66.7199},{"date":"2021-06-18","close":66.5426},{"date":"2021-06-21","close":65.8521},{"date":"2021-06-22","close":65.8614},{"date":"2021-06-23","close":65.8707},{"date":"2021-06-24","close":66.9159},{"date":"2021-06-25","close":66.7852},{"date":"2021-06-28","close":67.8397},{"date":"2021-06-29","close":68.3436},{"date":"2021-06-30","close":67.7277},{"date":"2021-07-01","close":66.9718},{"date":"2021-07-02","close":67.3544},{"date":"2021-07-06","close":66.9159},{"date":"2021-07-07","close":65.7028},{"date":"2021-07-08","close":64.471},{"date":"2021-07-09","close":65.4882},{"date":"2021-07-12","close":65.4135},{"date":"2021-07-13","close":65.6095},{"date":"2021-07-14","close":64.9469},{"date":"2021-07-15","close":64.0884},{"date":"2021-07-16","close":63.6778},{"date":"2021-07-19","close":63.6592},{"date":"2021-07-20","close":63.9858},{"date":"2021-07-21","close":64.863},{"date":"2021-07-22","close":64.863},{"date":"2021-07-23","close":64.3031},{"date":"2021-07-26","close":62.5487},{"date":"2021-07-27","close":61.1584},{"date":"2021-07-28","close":63.3606},{"date":"2021-07-29","close":63.7432},{"date":"2021-07-30","close":63.1553},{"date":"2021-08-02","close":63.8178},{"date":"2021-08-03","close":62.3341},{"date":"2021-08-04","close":63.3792},{"date":"2021-08-05","close":62.6234},{"date":"2021-08-06","close":61.7929},{"date":"2021-08-09","close":62.7447},{"date":"2021-08-10","close":61.7649},{"date":"2021-08-11","close":62.2688},{"date":"2021-08-12","close":62.726},{"date":"2021-08-13","close":62.7634},{"date":"2021-08-16","close":61.233},{"date":"2021-08-17","close":60.9717},{"date":"2021-08-18","close":60.9157},{"date":"2021-08-19","close":60.6638},{"date":"2021-08-20","close":61.6063},{"date":"2021-08-23","close":63.2019},{"date":"2021-08-24","close":64.2564},{"date":"2021-08-25","close":64.1351},{"date":"2021-08-26","close":62.9407},{"date":"2021-08-27","close":63.4632},{"date":"2021-08-30","close":63.3792},{"date":"2021-08-31","close":64.3404},{"date":"2021-09-01","close":65.1522},{"date":"2021-09-02","close":65.0309},{"date":"2021-09-03","close":65.7588},{"date":"2021-09-07","close":66.3933},{"date":"2021-09-08","close":65.1336},{"date":"2021-09-09","close":64.2284},{"date":"2021-09-10","close":64.5457},{"date":"2021-09-13","close":63.6778},{"date":"2021-09-14","close":63.6032},{"date":"2021-09-15","close":63.2766},{"date":"2021-09-16","close":63.146},{"date":"2021-09-17","close":62.726},{"date":"2021-09-20","close":60.7478},{"date":"2021-09-21","close":60.9811},{"date":"2021-09-22","close":61.5783},{"date":"2021-09-23","close":62.5021},{"date":"2021-09-24","close":62.2968},{"date":"2021-09-27","close":61.9889},{"date":"2021-09-28","close":60.2159},{"date":"2021-09-29","close":59.8146},{"date":"2021-09-30","close":60.6545},{"date":"2021-10-01","close":60.0759},{"date":"2021-10-04","close":58.4242},{"date":"2021-10-05","close":59.1334},{"date":"2021-10-06","close":59.3387},{"date":"2021-10-07","close":61.1024},{"date":"2021-10-08","close":60.9997},{"date":"2021-10-11","close":60.7384},{"date":"2021-10-12","close":60.6545},{"date":"2021-10-13","close":62.0822},{"date":"2021-10-14","close":62.4088},{"date":"2021-10-15","close":62.782},{"date":"2021-10-18","close":63.5006},{"date":"2021-10-19","close":64.6483},{"date":"2021-10-20","close":64.3031},{"date":"2021-10-21","close":64.9936},{"date":"2021-10-22","close":64.9936},{"date":"2021-10-25","close":65.2082},{"date":"2021-10-26","close":65.0029},{"date":"2021-10-27","close":64.3777},{"date":"2021-10-28","close":64.7603},{"date":"2021-10-29","close":64.4244},{"date":"2021-11-01","close":65.9361},{"date":"2021-11-02","close":65.3948},{"date":"2021-11-03","close":65.3109},{"date":"2021-11-04","close":66.6546},{"date":"2021-11-05","close":66.3373},{"date":"2021-11-08","close":67.625},{"date":"2021-11-09","close":69.1554},{"date":"2021-11-10","close":68.3902},{"date":"2021-11-11","close":70.2192},{"date":"2021-11-12","close":71.087},{"date":"2021-11-15","close":70.7511},{"date":"2021-11-16","close":71.7216},{"date":"2021-11-17","close":70.5831},{"date":"2021-11-18","close":70.9657},{"date":"2021-11-19","close":71.3017},{"date":"2021-11-22","close":69.0434},{"date":"2021-11-23","close":68.2596},{"date":"2021-11-24","close":69.1648},{"date":"2021-11-26","close":68.1196},{"date":"2021-11-29","close":69.314},{"date":"2021-11-30","close":68.0823},{"date":"2021-12-01","close":65.8054},{"date":"2021-12-02","close":66.216},{"date":"2021-12-03","close":64.667},{"date":"2021-12-06","close":64.9656},{"date":"2021-12-07","close":66.9252},{"date":"2021-12-08","close":67.4944},{"date":"2021-12-09","close":65.4975},{"date":"2021-12-10","close":64.9936},{"date":"2021-12-13","close":63.6032},{"date":"2021-12-14","close":63.3886},{"date":"2021-12-15","close":63.9858},{"date":"2021-12-16","close":62.5581},{"date":"2021-12-17","close":62.4554},{"date":"2021-12-20","close":61.6436},{"date":"2021-12-21","close":64.3465},{"date":"2021-12-22","close":64.1148},{"date":"2021-12-23","close":64.5588},{"date":"2021-12-27","close":64.916},{"date":"2021-12-28","close":64.2403},{"date":"2021-12-29","close":63.4198},{"date":"2021-12-30","close":64.4526},{"date":"2021-12-31","close":63.941},{"date":"2022-01-03","close":64.192},{"date":"2022-01-04","close":62.6572},{"date":"2022-01-05","close":60.3308},{"date":"2022-01-06","close":60.186},{"date":"2022-01-07","close":59.8289},{"date":"2022-01-10","close":60.2826},{"date":"2022-01-11","close":61.9718},{"date":"2022-01-12","close":62.6861},{"date":"2022-01-13","close":60.0412},{"date":"2022-01-14","close":60.1378},{"date":"2022-01-18","close":60.4949},{"date":"2022-01-19","close":60.8231},{"date":"2022-01-20","close":61.2092},{"date":"2022-01-21","close":59.8385},{"date":"2022-01-24","close":58.9987},{"date":"2022-01-25","close":58.0624},{"date":"2022-01-26","close":57.7728},{"date":"2022-01-27","close":56.4503},{"date":"2022-01-28","close":57.0681},{"date":"2022-01-31","close":60.3212},{"date":"2022-02-01","close":60.4949},{"date":"2022-02-02","close":60.8424},{"date":"2022-02-03","close":59.2593},{"date":"2022-02-04","close":61.0162},{"date":"2022-02-07","close":60.9003},{"date":"2022-02-08","close":61.1996},{"date":"2022-02-09","close":63.1205},{"date":"2022-02-10","close":61.6726},{"date":"2022-02-11","close":59.9061},{"date":"2022-02-14","close":59.3173},{"date":"2022-02-15","close":61.3347},{"date":"2022-02-16","close":60.2632},{"date":"2022-02-17","close":58.6029},{"date":"2022-02-18","close":58.0431},{"date":"2022-02-22","close":56.8268},{"date":"2022-02-23","close":56.0063},{"date":"2022-02-24","close":57.4832},{"date":"2022-02-25","close":58.6898},{"date":"2022-02-28","close":58.4968},{"date":"2022-03-01","close":57.1743},{"date":"2022-03-02","close":57.8307},{"date":"2022-03-03","close":55.9387},{"date":"2022-03-04","close":54.4715},{"date":"2022-03-07","close":52.676},{"date":"2022-03-08","close":52.8594},{"date":"2022-03-09","close":55.1472},{"date":"2022-03-10","close":53.3614},{"date":"2022-03-11","close":52.2996},{"date":"2022-03-14","close":50.7551},{"date":"2022-03-15","close":51.7204},{"date":"2022-03-16","close":56.0835},{"date":"2022-03-17","close":55.3016},{"date":"2022-03-18","close":57.0199},{"date":"2022-03-21","close":55.8422},{"date":"2022-03-22","close":57.4639},{"date":"2022-03-23","close":56.9137},{"date":"2022-03-24","close":57.1647},{"date":"2022-03-25","close":56.6434},{"date":"2022-03-28","close":57.2708},{"date":"2022-03-29","close":58.7381},{"date":"2022-03-30","close":57.6473},{"date":"2022-03-31","close":56.0739},{"date":"2022-04-01","close":56.7399},{"date":"2022-04-04","close":58.7477},{"date":"2022-04-05","close":57.2226},{"date":"2022-04-06","close":55.5719},{"date":"2022-04-07","close":55.1568},{"date":"2022-04-08","close":54.2205},{"date":"2022-04-11","close":53.7379},{"date":"2022-04-12","close":52.9946},{"date":"2022-04-13","close":54.2109},{"date":"2022-04-14","close":52.956},{"date":"2022-04-18","close":52.1644},{"date":"2022-04-19","close":52.6181},{"date":"2022-04-20","close":51.1219},{"date":"2022-04-21","close":49.2299},{"date":"2022-04-22","close":49.0948},{"date":"2022-04-25","close":49.6354},{"date":"2022-04-26","close":47.9558},{"date":"2022-04-27","close":47.6951},{"date":"2022-04-28","close":48.4577},{"date":"2022-04-29","close":48.2357},{"date":"2022-05-02","close":49.0465},{"date":"2022-05-03","close":49.4037},{"date":"2022-05-04","close":50.6682},{"date":"2022-05-05","close":48.1778},{"date":"2022-05-06","close":47.2607},{"date":"2022-05-09","close":44.4711},{"date":"2022-05-10","close":44.7317},{"date":"2022-05-11","close":44.027},{"date":"2022-05-12","close":44.8668},{"date":"2022-05-13","close":47.3669},{"date":"2022-05-16","close":46.8167},{"date":"2022-05-17","close":48.9211},{"date":"2022-05-18","close":47.9365},{"date":"2022-05-19","close":48.8824},{"date":"2022-05-20","close":48.6218},{"date":"2022-05-23","close":48.9114},{"date":"2022-05-24","close":47.8303},{"date":"2022-05-25","close":48.5349},{"date":"2022-05-26","close":49.9346},{"date":"2022-05-27","close":50.5814},{"date":"2022-05-31","close":50.591},{"date":"2022-06-01","close":50.0794},{"date":"2022-06-02","close":51.8073},{"date":"2022-06-03","close":50.2242},{"date":"2022-06-06","close":50.8227},{"date":"2022-06-07","close":51.4308},{"date":"2022-06-08","close":51.8652},{"date":"2022-06-09","close":50.3979},{"date":"2022-06-10","close":49.2879},{"date":"2022-06-13","close":46.8457},{"date":"2022-06-14","close":46.8553},{"date":"2022-06-15","close":47.7434},{"date":"2022-06-16","close":45.5039},{"date":"2022-06-17","close":45.8032},{"date":"2022-06-21","close":47.1353},{"date":"2022-06-22","close":46.7588},{"date":"2022-06-23","close":47.6565},{"date":"2022-06-24","close":49.2493},{"date":"2022-06-27","close":48.4288},{"date":"2022-06-28","close":47.0291},{"date":"2022-06-29","close":46.6816},{"date":"2022-06-30","close":46.0252},{"date":"2022-07-01","close":46.2955},{"date":"2022-07-05","close":47.116},{"date":"2022-07-06","close":46.3823},{"date":"2022-07-07","close":47.3862},{"date":"2022-07-08","close":47.4924},{"date":"2022-07-11","close":45.8514},{"date":"2022-07-12","close":45.6777},{"date":"2022-07-13","close":45.417},{"date":"2022-07-14","close":45.1275},{"date":"2022-07-15","close":45.5329},{"date":"2022-07-18","close":46.0155},{"date":"2022-07-19","close":46.9712},{"date":"2022-07-20","close":48.0812},{"date":"2022-07-21","close":48.9114},{"date":"2022-07-22","close":47.8592},{"date":"2022-07-25","close":47.7917},{"date":"2022-07-26","close":46.6719},{"date":"2022-07-27","close":48.1681},{"date":"2022-07-28","close":48.3708},{"date":"2022-07-29","close":48.2743},{"date":"2022-08-01","close":48.6025},{"date":"2022-08-02","close":48.4674},{"date":"2022-08-03","close":49.2396},{"date":"2022-08-04","close":49.9346},{"date":"2022-08-05","close":49.8477},{"date":"2022-08-08","close":49.1431},{"date":"2022-08-09","close":48.284},{"date":"2022-08-10","close":49.4423},{"date":"2022-08-11","close":49.6161},{"date":"2022-08-12","close":50.2242},{"date":"2022-08-15","close":50.1277},{"date":"2022-08-16","close":50.0408},{"date":"2022-08-17","close":49.452},{"date":"2022-08-18","close":49.2396},{"date":"2022-08-19","close":47.8592},{"date":"2022-08-22","close":46.8071},{"date":"2022-08-23","close":46.585},{"date":"2022-08-24","close":46.6816},{"date":"2022-08-25","close":48.0523},{"date":"2022-08-26","close":46.4596},{"date":"2022-08-29","close":45.7163},{"date":"2022-08-30","close":45.417},{"date":"2022-08-31","close":45.6004},{"date":"2022-09-01","close":44.6545},{"date":"2022-09-02","close":44.0463},{"date":"2022-09-06","close":43.4092},{"date":"2022-09-07","close":43.6312},{"date":"2022-09-08","close":43.6892},{"date":"2022-09-09","close":45.1081},{"date":"2022-09-12","close":45.6004},{"date":"2022-09-13","close":43.6216},{"date":"2022-09-14","close":43.8243},{"date":"2022-09-15","close":43.2934},{"date":"2022-09-16","close":42.4343},{"date":"2022-09-19","close":42.4246},{"date":"2022-09-20","close":41.8455},{"date":"2022-09-21","close":41.3145},{"date":"2022-09-22","close":40.7933},{"date":"2022-09-23","close":39.7315},{"date":"2022-09-26","close":39.5577},{"date":"2022-09-27","close":39.8183},{"date":"2022-09-28","close":40.523},{"date":"2022-09-29","close":39.3067},{"date":"2022-09-30","close":39.1909},{"date":"2022-10-03","close":39.8859},{"date":"2022-10-04","close":41.6234},{"date":"2022-10-05","close":41.1794},{"date":"2022-10-06","close":41.0732},{"date":"2022-10-07","close":39.606},{"date":"2022-10-10","close":39.3067},{"date":"2022-10-11","close":38.4766},{"date":"2022-10-12","close":38.2353},{"date":"2022-10-13","close":38.4669},{"date":"2022-10-14","close":37.0576},{"date":"2022-10-17","close":38.5152},{"date":"2022-10-18","close":38.9978},{"date":"2022-10-19","close":37.9746},{"date":"2022-10-20","close":38.1677},{"date":"2022-10-21","close":38.3318},{"date":"2022-10-24","close":37.4727},{"date":"2022-10-25","close":38.5055},{"date":"2022-10-26","close":38.9206},{"date":"2022-10-27","close":38.5345},{"date":"2022-10-28","close":38.7083},{"date":"2022-10-31","close":38.5538},{"date":"2022-11-01","close":39.0268},{"date":"2022-11-02","close":38.5152},{"date":"2022-11-03","close":38.3125},{"date":"2022-11-04","close":39.2199},{"date":"2022-11-07","close":39.5577},{"date":"2022-11-08","close":39.2006},{"date":"2022-11-09","close":37.5789},{"date":"2022-11-10","close":40.4844},{"date":"2022-11-11","close":42.3957},{"date":"2022-11-14","close":41.9034},{"date":"2022-11-15","close":43.7664},{"date":"2022-11-16","close":42.8687},{"date":"2022-11-17","close":42.7239},{"date":"2022-11-18","close":42.2509},{"date":"2022-11-21","close":41.2663},{"date":"2022-11-22","close":41.5655},{"date":"2022-11-23","close":42.5115},{"date":"2022-11-25","close":42.1737},{"date":"2022-11-28","close":41.9323},{"date":"2022-11-29","close":42.1157},{"date":"2022-11-30","close":43.5444},{"date":"2022-12-01","close":44.2104},{"date":"2022-12-02","close":44.4035},{"date":"2022-12-05","close":43.6119},{"date":"2022-12-06","close":42.8783},{"date":"2022-12-07","close":42.8397},{"date":"2022-12-08","close":43.6216},{"date":"2022-12-09","close":43.6602},{"date":"2022-12-12","close":43.8629},{"date":"2022-12-13","close":44.4324},{"date":"2022-12-14","close":44.4711},{"date":"2022-12-15","close":42.3764},{"date":"2022-12-16","close":41.9323},{"date":"2022-12-19","close":41.3985},{"date":"2022-12-20","close":41.194},{"date":"2022-12-21","close":42.1583},{"date":"2022-12-22","close":41.6615},{"date":"2022-12-23","close":41.2622},{"date":"2022-12-27","close":41.1453},{"date":"2022-12-28","close":40.8238},{"date":"2022-12-29","close":42.4993},{"date":"2022-12-30","close":41.7492},{"date":"2023-01-03","close":42.246},{"date":"2023-01-04","close":43.5805},{"date":"2023-01-05","close":42.8012},{"date":"2023-01-06","close":43.2103},{"date":"2023-01-09","close":43.5026},{"date":"2023-01-10","close":44.2234},{"date":"2023-01-11","close":45.0416},{"date":"2023-01-12","close":44.6617},{"date":"2023-01-13","close":45.1293},{"date":"2023-01-17","close":45.7819},{"date":"2023-01-18","close":45.3631},{"date":"2023-01-19","close":44.8078},{"date":"2023-01-20","close":45.8988},{"date":"2023-01-23","close":47.3502},{"date":"2023-01-24","close":47.1554},{"date":"2023-01-25","close":47.4184},{"date":"2023-01-26","close":48.0905},{"date":"2023-01-27","close":48.6652},{"date":"2023-01-30","close":46.9216},{"date":"2023-01-31","close":47.5742},{"date":"2023-02-01","close":48.5678},{"date":"2023-02-02","close":49.7269},{"date":"2023-02-03","close":48.4509},{"date":"2023-02-06","close":47.6814},{"date":"2023-02-07","close":48.2366},{"date":"2023-02-08","close":47.6132},{"date":"2023-02-09","close":47.9639},{"date":"2023-02-10","close":46.98},{"date":"2023-02-13","close":47.4184},{"date":"2023-02-14","close":47.9639},{"date":"2023-02-15","close":48.8503},{"date":"2023-02-16","close":48.4119},{"date":"2023-02-17","close":47.4671},{"date":"2023-02-21","close":46.2008},{"date":"2023-02-22","close":46.1326},{"date":"2023-02-23","close":46.5709},{"date":"2023-02-24","close":45.1585},{"date":"2023-02-27","close":45.5092},{"date":"2023-02-28","close":45.3241},{"date":"2023-03-01","close":45.5579},{"date":"2023-03-02","close":46.5807},{"date":"2023-03-03","close":47.4476},{"date":"2023-03-06","close":47.1651},{"date":"2023-03-07","close":46.98},{"date":"2023-03-08","close":47.3307},{"date":"2023-03-09","close":46.2592},{"date":"2023-03-10","close":45.8793},{"date":"2023-03-13","close":46.0936},{"date":"2023-03-14","close":47.2723},{"date":"2023-03-15","close":46.7755},{"date":"2023-03-16","close":48.3535},{"date":"2023-03-17","close":48.334},{"date":"2023-03-20","close":48.4412},{"date":"2023-03-21","close":48.8892},{"date":"2023-03-22","close":49.0548},{"date":"2023-03-23","close":50.1555},{"date":"2023-03-24","close":50.4965},{"date":"2023-03-27","close":50.2432},{"date":"2023-03-28","close":50.1166},{"date":"2023-03-29","close":50.7984},{"date":"2023-03-30","close":51.1686},{"date":"2023-03-31","close":51.5095},{"date":"2023-04-03","close":51.8992},{"date":"2023-04-04","close":51.7628},{"date":"2023-04-05","close":50.9933},{"date":"2023-04-06","close":51.0127},{"date":"2023-04-10","close":51.1978},{"date":"2023-04-11","close":50.9153},{"date":"2023-04-12","close":50.1166},{"date":"2023-04-13","close":50.964},{"date":"2023-04-14","close":50.74},{"date":"2023-04-17","close":50.5744},{"date":"2023-04-18","close":50.9835},{"date":"2023-04-19","close":50.5841},{"date":"2023-04-20","close":50.0971},{"date":"2023-04-21","close":50.0192},{"date":"2023-04-24","close":49.7757},{"date":"2023-04-25","close":48.7236},{"date":"2023-04-26","close":48.4801},{"date":"2023-04-27","close":49.123},{"date":"2023-04-28","close":49.6295},{"date":"2023-05-01","close":49.4639},{"date":"2023-05-02","close":48.7139},{"date":"2023-05-03","close":48.4412},{"date":"2023-05-04","close":48.8308},{"date":"2023-05-05","close":49.8731},{"date":"2023-05-08","close":50.5354},{"date":"2023-05-09","close":50.1068},{"date":"2023-05-10","close":50.477},{"date":"2023-05-11","close":51.0517},{"date":"2023-05-12","close":50.2822},{"date":"2023-05-15","close":51.3829},{"date":"2023-05-16","close":50.477},{"date":"2023-05-17","close":51.3244},{"date":"2023-05-18","close":51.6946},{"date":"2023-05-19","close":51.227},{"date":"2023-05-22","close":51.753},{"date":"2023-05-23","close":50.6815},{"date":"2023-05-24","close":49.9412},{"date":"2023-05-25","close":51.1686},{"date":"2023-05-26","close":52.1719},{"date":"2023-05-30","close":51.7336},{"date":"2023-05-31","close":51.1004},{"date":"2023-06-01","close":52.2498},{"date":"2023-06-02","close":52.6882},{"date":"2023-06-05","close":53.0096},{"date":"2023-06-06","close":53.672},{"date":"2023-06-07","close":52.5713},{"date":"2023-06-08","close":52.6102},{"date":"2023-06-09","close":53.3116},{"date":"2023-06-12","close":53.9642},{"date":"2023-06-13","close":54.9773},{"date":"2023-06-14","close":55.6786},{"date":"2023-06-15","close":55.815},{"date":"2023-06-16","close":55.5714},{"date":"2023-06-20","close":54.9188},{"date":"2023-06-21","close":53.9934},{"date":"2023-06-22","close":53.9739},{"date":"2023-06-23","close":52.7953},{"date":"2023-06-26","close":52.8148},{"date":"2023-06-27","close":54.1883},{"date":"2023-06-28","close":54.0908},{"date":"2023-06-29","close":53.8668},{"date":"2023-06-30","close":54.3051},{"date":"2023-07-03","close":54.6753},{"date":"2023-07-05","close":53.7889},{"date":"2023-07-06","close":52.7563},{"date":"2023-07-07","close":53.0681},{"date":"2023-07-10","close":53.3895},{"date":"2023-07-11","close":54.8896},{"date":"2023-07-12","close":55.7955},{"date":"2023-07-13","close":57.1008},{"date":"2023-07-14","close":56.4579},{"date":"2023-07-17","close":57.1982},{"date":"2023-07-18","close":57.2079},{"date":"2023-07-19","close":56.9741},{"date":"2023-07-20","close":55.6299},{"date":"2023-07-21","close":55.3961},{"date":"2023-07-24","close":55.6689},{"date":"2023-07-25","close":55.8442},{"date":"2023-07-26","close":55.9611},{"date":"2023-07-27","close":56.078},{"date":"2023-07-28","close":56.8475},{"date":"2023-07-31","close":57.1495},{"date":"2023-08-01","close":56.6624},{"date":"2023-08-02","close":54.6558},{"date":"2023-08-03","close":54.9773},{"date":"2023-08-04","close":54.6363},{"date":"2023-08-07","close":54.8311},{"date":"2023-08-08","close":53.9934},{"date":"2023-08-09","close":53.0486},{"date":"2023-08-10","close":53.5064},{"date":"2023-08-11","close":52.7271},{"date":"2023-08-14","close":53.3018},{"date":"2023-08-15","close":52.2109},{"date":"2023-08-16","close":51.5387},{"date":"2023-08-17","close":51.2563},{"date":"2023-08-18","close":50.8764},{"date":"2023-08-21","close":51.7238},{"date":"2023-08-22","close":51.4511},{"date":"2023-08-23","close":52.2206},{"date":"2023-08-24","close":51.2173},{"date":"2023-08-25","close":51.3244},{"date":"2023-08-28","close":51.9381},{"date":"2023-08-29","close":52.844},{"date":"2023-08-30","close":52.7563},{"date":"2023-08-31","close":52.7856},{"date":"2023-09-01","close":53.1557},{"date":"2023-09-05","close":52.9317},{"date":"2023-09-06","close":52.5908},{"date":"2023-09-07","close":52.1232},{"date":"2023-09-08","close":51.7725},{"date":"2023-09-11","close":52.2498},{"date":"2023-09-12","close":51.9479},{"date":"2023-09-13","close":51.6654},{"date":"2023-09-14","close":52.1134},{"date":"2023-09-15","close":51.2952},{"date":"2023-09-18","close":51.0517},{"date":"2023-09-19","close":50.8277},{"date":"2023-09-20","close":50.0484},{"date":"2023-09-21","close":48.7334},{"date":"2023-09-22","close":49.3373},{"date":"2023-09-25","close":49.7854},{"date":"2023-09-26","close":49.2302},{"date":"2023-09-27","close":49.5808},{"date":"2023-09-28","close":49.7269},{"date":"2023-09-29","close":50.2237},{"date":"2023-10-02","close":49.9802},{"date":"2023-10-03","close":49.3081},{"date":"2023-10-04","close":49.6198},{"date":"2023-10-05","close":49.688},{"date":"2023-10-06","close":50.4478},{"date":"2023-10-09","close":50.6621},{"date":"2023-10-10","close":51.2855},{"date":"2023-10-11","close":51.5874},{"date":"2023-10-12","close":51.1881},{"date":"2023-10-13","close":50.4088},{"date":"2023-10-16","close":50.7303},{"date":"2023-10-17","close":50.438},{"date":"2023-10-18","close":49.5516},{"date":"2023-10-19","close":49.2399},{"date":"2023-10-20","close":48.8405},{"date":"2023-10-23","close":48.9477},{"date":"2023-10-24","close":50.0581},{"date":"2023-10-25","close":48.7529},{"date":"2023-10-26","close":48.1002},{"date":"2023-10-27","close":48.0418},{"date":"2023-10-30","close":48.4022},{"date":"2023-10-31","close":48.8698},{"date":"2023-11-01","close":49.2107},{"date":"2023-11-02","close":50.2724},{"date":"2023-11-03","close":51.8894},{"date":"2023-11-06","close":51.6167},{"date":"2023-11-07","close":52.1719},{"date":"2023-11-08","close":52.6589},{"date":"2023-11-09","close":52.7174},{"date":"2023-11-10","close":53.5648},{"date":"2023-11-13","close":53.7207},{"date":"2023-11-14","close":53.7694},{"date":"2023-11-15","close":54.0324},{"date":"2023-11-16","close":53.5356},{"date":"2023-11-17","close":53.7207},{"date":"2023-11-20","close":54.3928},{"date":"2023-11-21","close":53.8765},{"date":"2023-11-22","close":54.0227},{"date":"2023-11-24","close":53.7499},{"date":"2023-11-27","close":53.7012},{"date":"2023-11-28","close":53.9155},{"date":"2023-11-29","close":54.1201},{"date":"2023-11-30","close":53.8084},{"date":"2023-12-01","close":54.3051},{"date":"2023-12-04","close":53.6135},{"date":"2023-12-05","close":53.107},{"date":"2023-12-06","close":52.8148},{"date":"2023-12-07","close":53.672},{"date":"2023-12-08","close":53.8376},{"date":"2023-12-11","close":53.7889},{"date":"2023-12-12","close":54.2564},{"date":"2023-12-13","close":54.948},{"date":"2023-12-14","close":55.4935},{"date":"2023-12-15","close":55.0552},{"date":"2023-12-18","close":55.2539},{"date":"2023-12-19","close":55.903},{"date":"2023-12-20","close":54.8309},{"date":"2023-12-21","close":55.8046},{"date":"2023-12-22","close":54.231},{"date":"2023-12-26","close":55.3522},{"date":"2023-12-27","close":55.5882},{"date":"2023-12-28","close":55.8833},{"date":"2023-12-29","close":55.7948},{"date":"2024-01-02","close":54.5064},{"date":"2024-01-03","close":53.9556},{"date":"2024-01-04","close":54.172},{"date":"2024-01-05","close":53.8868},{"date":"2024-01-08","close":54.9391},{"date":"2024-01-09","close":54.8703},{"date":"2024-01-10","close":55.4506},{"date":"2024-01-11","close":55.5194},{"date":"2024-01-12","close":55.421},{"date":"2024-01-16","close":54.7031},{"date":"2024-01-17","close":54.0638},{"date":"2024-01-18","close":54.6146},{"date":"2024-01-19","close":55.4309},{"date":"2024-01-22","close":55.5292},{"date":"2024-01-23","close":56.3259},{"date":"2024-01-24","close":56.9062},{"date":"2024-01-25","close":57.3389},{"date":"2024-01-26","close":57.1324},{"date":"2024-01-29","close":57.6831},{"date":"2024-01-30","close":56.8373},{"date":"2024-01-31","close":56.1292},{"date":"2024-02-01","close":56.8373},{"date":"2024-02-02","close":58.3323},{"date":"2024-02-05","close":58.1159},{"date":"2024-02-06","close":58.7355},{"date":"2024-02-07","close":59.1486},{"date":"2024-02-08","close":59.0305},{"date":"2024-02-09","close":59.2961},{"date":"2024-02-12","close":59.4633},{"date":"2024-02-13","close":58.6175},{"date":"2024-02-14","close":60.1321},{"date":"2024-02-15","close":60.6632},{"date":"2024-02-16","close":60.3681},{"date":"2024-02-20","close":58.8437},{"date":"2024-02-21","close":58.529},{"date":"2024-02-22","close":60.5943},{"date":"2024-02-23","close":60.496},{"date":"2024-02-26","close":60.5353},{"date":"2024-02-27","close":60.5747},{"date":"2024-02-28","close":59.8272},{"date":"2024-02-29","close":60.5845},{"date":"2024-03-01","close":62.1385},{"date":"2024-03-04","close":61.8729},{"date":"2024-03-05","close":61.5287},{"date":"2024-03-06","close":62.4138},{"date":"2024-03-07","close":63.0531},{"date":"2024-03-08","close":62.0204},{"date":"2024-03-11","close":62.2761},{"date":"2024-03-12","close":63.0039},{"date":"2024-03-13","close":62.8859},{"date":"2024-03-14","close":61.8532},{"date":"2024-03-15","close":61.3713},{"date":"2024-03-18","close":61.5582},{"date":"2024-03-19","close":61.2631},{"date":"2024-03-20","close":61.9516},{"date":"2024-03-21","close":61.8729},{"date":"2024-03-22","close":61.5975},{"date":"2024-03-25","close":61.1844},{"date":"2024-03-26","close":61.4107},{"date":"2024-03-27","close":61.6762},{"date":"2024-03-28","close":61.4893},{"date":"2024-04-01","close":61.0959},{"date":"2024-04-02","close":60.5747},{"date":"2024-04-03","close":60.5747},{"date":"2024-04-04","close":59.8469},{"date":"2024-04-05","close":60.3288},{"date":"2024-04-08","close":60.8599},{"date":"2024-04-09","close":61.1353},{"date":"2024-04-10","close":60.319},{"date":"2024-04-11","close":60.5452},{"date":"2024-04-12","close":58.942},{"date":"2024-04-15","close":57.9585},{"date":"2024-04-16","close":58.0372},{"date":"2024-04-17","close":57.6635},{"date":"2024-04-18","close":57.6831},{"date":"2024-04-19","close":57.093},{"date":"2024-04-22","close":58.1356},{"date":"2024-04-23","close":58.7748},{"date":"2024-04-24","close":59.1584},{"date":"2024-04-25","close":58.9125},{"date":"2024-04-26","close":59.6403},{"date":"2024-04-29","close":60.2796},{"date":"2024-04-30","close":59.1387},{"date":"2024-05-01","close":58.9715},{"date":"2024-05-02","close":60.5943},{"date":"2024-05-03","close":62.1286},{"date":"2024-05-06","close":62.6892},{"date":"2024-05-07","close":62.5614},{"date":"2024-05-08","close":61.45},{"date":"2024-05-09","close":62.0303},{"date":"2024-05-10","close":62.227},{"date":"2024-05-13","close":63.9875},{"date":"2024-05-14","close":67.2822},{"date":"2024-05-15","close":66.7413},{"date":"2024-05-16","close":66.1512},{"date":"2024-05-17","close":65.4824},{"date":"2024-05-20","close":65.9348},{"date":"2024-05-21","close":65.1972},{"date":"2024-05-22","close":64.6858},{"date":"2024-05-23","close":63.3875},{"date":"2024-05-24","close":63.9776},{"date":"2024-05-28","close":64.0956},{"date":"2024-05-29","close":63.3383},{"date":"2024-05-30","close":63.7908},{"date":"2024-05-31","close":63.8989},{"date":"2024-06-03","close":65.1087},{"date":"2024-06-04","close":65.3545},{"date":"2024-06-05","close":66.7806},{"date":"2024-06-06","close":68.1674},{"date":"2024-06-07","close":65.9545},{"date":"2024-06-10","close":65.2267},{"date":"2024-06-11","close":65.3447},{"date":"2024-06-12","close":64.8136},{"date":"2024-06-13","close":64.8726},{"date":"2024-06-14","close":64.8726},{"date":"2024-06-17","close":64.8628},{"date":"2024-06-18","close":65.1578},{"date":"2024-06-20","close":64.9021},{"date":"2024-06-21","close":64.7054},{"date":"2024-06-24","close":64.9513},{"date":"2024-06-25","close":65.3939},{"date":"2024-06-26","close":65.5906},{"date":"2024-06-27","close":65.6201},{"date":"2024-06-28","close":65.807},{"date":"2024-07-01","close":65.0103},{"date":"2024-07-02","close":65.5709},{"date":"2024-07-03","close":66.22},{"date":"2024-07-05","close":66.5938},{"date":"2024-07-08","close":66.9577},{"date":"2024-07-09","close":67.2331},{"date":"2024-07-10","close":68.01},{"date":"2024-07-11","close":68.5706},{"date":"2024-07-12","close":69.5345},{"date":"2024-07-15","close":69.1903},{"date":"2024-07-16","close":69.3083},{"date":"2024-07-17","close":68.3641},{"date":"2024-07-18","close":67.2232},{"date":"2024-07-19","close":66.5151},{"date":"2024-07-22","close":67.3708},{"date":"2024-07-23","close":67.1249},{"date":"2024-07-24","close":65.866},{"date":"2024-07-25","close":65.5414},{"date":"2024-07-26","close":66.1315},{"date":"2024-07-29","close":65.8365},{"date":"2024-07-30","close":65.6791},{"date":"2024-07-31","close":66.7806},{"date":"2024-08-01","close":64.8235},{"date":"2024-08-02","close":63.7711},{"date":"2024-08-05","close":61.745},{"date":"2024-08-06","close":62.6007},{"date":"2024-08-07","close":62.0401},{"date":"2024-08-08","close":64.6268},{"date":"2024-08-09","close":64.4005},{"date":"2024-08-12","close":64.371},{"date":"2024-08-13","close":66.2004},{"date":"2024-08-14","close":65.8856},{"date":"2024-08-15","close":67.2429},{"date":"2024-08-16","close":67.4691},{"date":"2024-08-19","close":68.3739},{"date":"2024-08-20","close":68.4821},{"date":"2024-08-21","close":69.8984},{"date":"2024-08-22","close":68.905},{"date":"2024-08-23","close":69.682},{"date":"2024-08-26","close":69.6427},{"date":"2024-08-27","close":69.4853},{"date":"2024-08-28","close":68.5018},{"date":"2024-08-29","close":68.9739},{"date":"2024-08-30","close":69.4165},{"date":"2024-09-03","close":67.715},{"date":"2024-09-04","close":67.8428},{"date":"2024-09-05","close":68.4133},{"date":"2024-09-06","close":67.2822},{"date":"2024-09-09","close":68.3739},{"date":"2024-09-10","close":68.4625},{"date":"2024-09-11","close":68.7378},{"date":"2024-09-12","close":69.8885},{"date":"2024-09-13","close":70.518},{"date":"2024-09-16","close":70.8917},{"date":"2024-09-17","close":71.3638},{"date":"2024-09-18","close":70.6262},{"date":"2024-09-19","close":72.0129},{"date":"2024-09-20","close":72.1211},{"date":"2024-09-23","close":72.2195},{"date":"2024-09-24","close":74.4619},{"date":"2024-09-25","close":73.4784},{"date":"2024-09-26","close":75.4454},{"date":"2024-09-27","close":75.1504},{"date":"2024-09-30","close":74.8258},{"date":"2024-10-01","close":74.2947},{"date":"2024-10-02","close":74.993},{"date":"2024-10-03","close":74.2947},{"date":"2024-10-04","close":75.4552},{"date":"2024-10-07","close":75.9273},{"date":"2024-10-08","close":74.7668},{"date":"2024-10-09","close":74.2062},{"date":"2024-10-10","close":73.3702},{"date":"2024-10-11","close":74.2455},{"date":"2024-10-14","close":73.5866},{"date":"2024-10-15","close":72.2982},{"date":"2024-10-16","close":72.4949},{"date":"2024-10-17","close":71.649},{"date":"2024-10-18","close":72.485},{"date":"2024-10-21","close":72.8194},{"date":"2024-10-22","close":72.308},{"date":"2024-10-23","close":71.6982},{"date":"2024-10-24","close":72.131},{"date":"2024-10-25","close":72.2588},{"date":"2024-10-28","close":73.5374},{"date":"2024-10-29","close":74.4816},{"date":"2024-10-30","close":73.4981},{"date":"2024-10-31","close":73.3702},{"date":"2024-11-01","close":73.5177},{"date":"2024-11-04","close":72.9571},{"date":"2024-11-05","close":74.3734},{"date":"2024-11-06","close":74.6193},{"date":"2024-11-07","close":78.9861},{"date":"2024-11-08","close":79.0647},{"date":"2024-11-11","close":79.5368},{"date":"2024-11-12","close":78.1304},{"date":"2024-11-13","close":76.842},{"date":"2024-11-14","close":78.3468},{"date":"2024-11-15","close":77.6583},{"date":"2024-11-18","close":78.6713},{"date":"2024-11-19","close":79.8221},{"date":"2024-11-20","close":80.9728},{"date":"2024-11-21","close":80.9826},{"date":"2024-11-22","close":81.5039},{"date":"2024-11-25","close":81.5137},{"date":"2024-11-26","close":81.9169},{"date":"2024-11-27","close":82.0743},{"date":"2024-11-29","close":83.343},{"date":"2024-12-02","close":83.6184},{"date":"2024-12-03","close":85.0445},{"date":"2024-12-04","close":86.2444},{"date":"2024-12-05","close":87.1492},{"date":"2024-12-06","close":87.7295},{"date":"2024-12-09","close":85.5068},{"date":"2024-12-10","close":83.2348},{"date":"2024-12-11","close":85.4379},{"date":"2024-12-12","close":84.2675},{"date":"2024-12-13","close":83.5299},{"date":"2024-12-16","close":84.5921},{"date":"2024-12-17","close":85.3002},{"date":"2024-12-18","close":81.5235},{"date":"2024-12-19","close":82.271},{"date":"2024-12-20","close":83.1857},{"date":"2024-12-23","close":83.1906},{"date":"2024-12-24","close":83.4178},{"date":"2024-12-26","close":84.2574},{"date":"2024-12-27","close":83.7339},{"date":"2024-12-30","close":83.0622},{"date":"2024-12-31","close":82.3609},{"date":"2025-01-02","close":82.9338},{"date":"2025-01-03","close":84.4056},{"date":"2025-01-06","close":84.3661},{"date":"2025-01-07","close":82.5387},{"date":"2025-01-08","close":81.9065},{"date":"2025-01-10","close":80.6125},{"date":"2025-01-13","close":80.899},{"date":"2025-01-14","close":81.0866},{"date":"2025-01-15","close":83.0918},{"date":"2025-01-16","close":82.4893},{"date":"2025-01-17","close":82.9239},{"date":"2025-01-21","close":83.566},{"date":"2025-01-22","close":83.5166},{"date":"2025-01-23","close":83.082},{"date":"2025-01-24","close":84.3167},{"date":"2025-01-27","close":83.319},{"date":"2025-01-28","close":85.1168},{"date":"2025-01-29","close":85.2551},{"date":"2025-01-30","close":87.0627},{"date":"2025-01-31","close":86.1046},{"date":"2025-02-03","close":86.3021},{"date":"2025-02-04","close":87.9122},{"date":"2025-02-05","close":89.3445},{"date":"2025-02-06","close":90.1742},{"date":"2025-02-07","close":89.1667},{"date":"2025-02-10","close":90.9052},{"date":"2025-02-11","close":90.7076},{"date":"2025-02-12","close":90.1347},{"date":"2025-02-13","close":92.8214},{"date":"2025-02-14","close":94.0759},{"date":"2025-02-18","close":95.1131},{"date":"2025-02-19","close":94.8563},{"date":"2025-02-20","close":95.1822},{"date":"2025-02-21","close":94.8464},{"date":"2025-02-24","close":92.7819},{"date":"2025-02-25","close":91.8139},{"date":"2025-02-26","close":91.32},{"date":"2025-02-27","close":89.6309},{"date":"2025-02-28","close":89.305},{"date":"2025-03-03","close":89.137},{"date":"2025-03-04","close":89.4926},{"date":"2025-03-05","close":91.399},{"date":"2025-03-06","close":89.6902},{"date":"2025-03-07","close":88.495},{"date":"2025-03-10","close":85.423},{"date":"2025-03-11","close":86.1441},{"date":"2025-03-12","close":86.9145},{"date":"2025-03-13","close":85.8872},{"date":"2025-03-14","close":87.6455},{"date":"2025-03-17","close":89.1173},{"date":"2025-03-18","close":87.7146},{"date":"2025-03-19","close":88.9494},{"date":"2025-03-20","close":88.0406},{"date":"2025-03-21","close":88.6333},{"date":"2025-03-24","close":89.9964},{"date":"2025-03-25","close":91.3694},{"date":"2025-03-26","close":90.2532},{"date":"2025-03-27","close":87.28},{"date":"2025-03-28","close":86.6676},{"date":"2025-03-31","close":85.2254},{"date":"2025-04-01","close":86.6972},{"date":"2025-04-02","close":87.7739},{"date":"2025-04-03","close":84.86},{"date":"2025-04-04","close":79.6149},{"date":"2025-04-07","close":79.2},{"date":"2025-04-08","close":78.9333},{"date":"2025-04-09","close":84.3068},{"date":"2025-04-10","close":83.9018},{"date":"2025-04-11","close":85.7193},{"date":"2025-04-14","close":86.4503},{"date":"2025-04-15","close":86.8355},{"date":"2025-04-16","close":85.6699},{"date":"2025-04-17","close":87.4776},{"date":"2025-04-21","close":87.0331},{"date":"2025-04-22","close":88.9691},{"date":"2025-04-23","close":89.3939},{"date":"2025-04-24","close":91.6262},{"date":"2025-04-25","close":91.9917},{"date":"2025-04-28","close":92.4955},{"date":"2025-04-29","close":92.5547},{"date":"2025-04-30","close":93.3746},{"date":"2025-05-01","close":93.4832},{"date":"2025-05-02","close":96.8812},{"date":"2025-05-05","close":96.8417},{"date":"2025-05-06","close":96.901},{"date":"2025-05-07","close":95.5872},{"date":"2025-05-08","close":95.8144},{"date":"2025-05-09","close":95.439},{"date":"2025-05-12","close":96.3873},{"date":"2025-05-13","close":96.9306},{"date":"2025-05-14","close":97.3948},{"date":"2025-05-15","close":98.0764},{"date":"2025-05-16","close":98.5407},{"date":"2025-05-19","close":98.8666},{"date":"2025-05-20","close":99.2222},{"date":"2025-05-21","close":97.9085},{"date":"2025-05-22","close":97.1775},{"date":"2025-05-23","close":98.4024},{"date":"2025-05-27","close":101.9189},{"date":"2025-05-28","close":101.02},{"date":"2025-05-29","close":100.1705},{"date":"2025-05-30","close":100.0322},{"date":"2025-06-02","close":101.9683},{"date":"2025-06-03","close":101.5336},{"date":"2025-06-04","close":103.4203},{"date":"2025-06-05","close":103.361},{"date":"2025-06-06","close":103.766},{"date":"2025-06-09","close":103.3808},{"date":"2025-06-10","close":103.6969},{"date":"2025-06-11","close":103.0548},{"date":"2025-06-12","close":103.3907},{"date":"2025-06-13","close":102.2942},{"date":"2025-06-16","close":104.1315},{"date":"2025-06-17","close":103.1042},{"date":"2025-06-18","close":104.576},{"date":"2025-06-20","close":103.0054},{"date":"2025-06-23","close":103.9734},{"date":"2025-06-24","close":106.3046},{"date":"2025-06-25","close":106.0083},{"date":"2025-06-26","close":106.6404},{"date":"2025-06-27","close":106.7195},{"date":"2025-06-30","close":108.2011},{"date":"2025-07-01","close":106.8479},{"date":"2025-07-02","close":105.2477},{"date":"2025-07-03","close":104.8624},{"date":"2025-07-07","close":104.576},{"date":"2025-07-08","close":105.0402},{"date":"2025-07-09","close":105.0007},{"date":"2025-07-10","close":103.9339},{"date":"2025-07-11","close":103.203},{"date":"2025-07-14","close":103.8747},{"date":"2025-07-15","close":103.8352},{"date":"2025-07-16","close":105.8403},{"date":"2025-07-17","close":107.3714},{"date":"2025-07-18","close":107.7072},{"date":"2025-07-21","close":107.7863},{"date":"2025-07-22","close":106.8281},{"date":"2025-07-23","close":107.5986},{"date":"2025-07-24","close":107.0849},{"date":"2025-07-25","close":106.1861},{"date":"2025-07-28","close":105.4749},{"date":"2025-07-29","close":105.0871},{"date":"2025-07-30","close":105.2306},{"date":"2025-07-31","close":106.223},{"date":"2025-08-01","close":104.8402},{"date":"2025-08-04","close":107.9776},{"date":"2025-08-05","close":108.2529},{"date":"2025-08-06","close":109.6999},{"date":"2025-08-07","close":110.8457},{"date":"2025-08-08","close":111.4976},{"date":"2025-08-11","close":111.8927},{"date":"2025-08-12","close":113.9275},{"date":"2025-08-13","close":114.3029},{"date":"2025-08-14","close":113.2558},{"date":"2025-08-15","close":113.1472},{"date":"2025-08-18","close":113.8287},{"date":"2025-08-19","close":112.3965},{"date":"2025-08-20","close":111.3593},{"date":"2025-08-21","close":110.8951},{"date":"2025-08-22","close":113.5719},{"date":"2025-08-25","close":113.1966},{"date":"2025-08-26","close":113.7991},{"date":"2025-08-27","close":112.6731},{"date":"2025-08-28","close":113.8781},{"date":"2025-08-29","close":112.8015},{"date":"2025-09-02","close":112.3767},{"date":"2025-09-03","close":112.7521},{"date":"2025-09-04","close":112.8805},{"date":"2025-09-05","close":113.6509},{"date":"2025-09-08","close":116.8019},{"date":"2025-09-09","close":116.7031},{"date":"2025-09-10","close":116.9303},{"date":"2025-09-11","close":118.2637},{"date":"2025-09-12","close":118.5206},{"date":"2025-09-15","close":120.3479},{"date":"2025-09-16","close":120.0121},{"date":"2025-09-17","close":120.8023},{"date":"2025-09-18","close":119.9133},{"date":"2025-09-19","close":119.8145},{"date":"2025-09-22","close":119.933},{"date":"2025-09-23","close":119.1428},{"date":"2025-09-24","close":117.9082},{"date":"2025-09-25","close":117.1278},{"date":"2025-09-26","close":118.7774},{"date":"2025-09-29","close":120.4961},{"date":"2025-09-30","close":119.7454},{"date":"2025-10-01","close":120.6146},{"date":"2025-10-02","close":120.1602},{"date":"2025-10-03","close":119.5873},{"date":"2025-10-06","close":119.4984},{"date":"2025-10-07","close":118.1452},{"date":"2025-10-08","close":118.5502},{"date":"2025-10-09","close":117.2266},{"date":"2025-10-10","close":113.3546},{"date":"2025-10-13","close":115.1622},{"date":"2025-10-14","close":114.1744},{"date":"2025-10-15","close":115.2116},{"date":"2025-10-16","close":113.9078},{"date":"2025-10-17","close":113.9571},{"date":"2025-10-20","close":115.2313},{"date":"2025-10-21","close":115.1128},{"date":"2025-10-22","close":113.3052},{"date":"2025-10-23","close":114.1646},{"date":"2025-10-24","close":113.9078},{"date":"2025-10-27","close":114.7276},{"date":"2025-10-28","close":114.5399},{"date":"2025-10-29","close":114.0263},{"date":"2025-10-30","close":110.9149},{"date":"2025-10-31","close":112.2977},{"date":"2025-11-03","close":111.9915},{"date":"2025-11-04","close":111.0828},{"date":"2025-11-05","close":111.9026},{"date":"2025-11-06","close":110.8951},{"date":"2025-11-07","close":110.4309},{"date":"2025-11-10","close":111.3001},{"date":"2025-11-11","close":111.6414},{"date":"2025-11-12","close":111.4087},{"date":"2025-11-13","close":109.532},{"date":"2025-11-14","close":109.3048},{"date":"2025-11-17","close":107.6009},{"date":"2025-11-18","close":107.27},{"date":"2025-11-19","close":106.1531},{"date":"2025-11-20","close":104.2179},{"date":"2025-11-21","close":106.2132},{"date":"2025-11-24","close":108.0454},{"date":"2025-11-25","close":108.1491},{"date":"2025-11-26","close":108.5245},{"date":"2025-11-28","close":109.2851},{"date":"2025-12-01","close":109.3937},{"date":"2025-12-02","close":108.7319},{"date":"2025-12-03","close":108.1843},{"date":"2025-12-04","close":107.9121},{"date":"2025-12-05","close":107.8292},{"date":"2025-12-08","close":108.0148},{"date":"2025-12-09","close":107.8798},{"date":"2025-12-10","close":107.0921},{"date":"2025-12-11","close":106.7268},{"date":"2025-12-12","close":104.9192},{"date":"2025-12-15","close":105.0349},{"date":"2025-12-16","close":104.6525},{"date":"2025-12-17","close":103.4573},{"date":"2025-12-18","close":103.9808},{"date":"2025-12-19","close":104.1685},{"date":"2025-12-22","close":103.9669},{"date":"2025-12-23","close":104.13},{"date":"2025-12-24","close":104.38},{"date":"2025-12-26","close":104.7609},{"date":"2025-12-29","close":104.3772},{"date":"2025-12-30","close":104.41},{"date":"2025-12-31","close":103.605},{"date":"2026-01-02","close":105.02},{"date":"2026-01-05","close":105.47},{"date":"2026-01-06","close":104.94},{"date":"2026-01-07","close":103.86},{"date":"2026-01-08","close":103.705},{"date":"2026-01-09","close":104.16},{"date":"2026-01-12","close":106.12},{"date":"2026-01-13","close":105.22},{"date":"2026-01-14","close":105.58},{"date":"2026-01-15","close":106.132},{"date":"2026-01-16","close":105.695},{"date":"2026-01-20","close":103.54},{"date":"2026-01-21","close":103.12},{"date":"2026-01-22","close":103.54},{"date":"2026-01-23","close":104.635},{"date":"2026-01-26","close":105.88},{"date":"2026-01-27","close":106.34},{"date":"2026-01-28","close":106.27},{"date":"2026-01-29","close":104.91},{"date":"2026-01-30","close":100.18},{"date":"2026-02-02","close":100.7328},{"date":"2026-02-03","close":97.98},{"date":"2026-02-04","close":94.58},{"date":"2026-02-05","close":93.29},{"date":"2026-02-06","close":94.87},{"date":"2026-02-09","close":96.59},{"date":"2026-02-10","close":97.8841},{"date":"2026-02-11","close":96.61},{"date":"2026-02-12","close":94.26},{"date":"2026-02-13","close":92.9819},{"date":"2026-02-17","close":92.93},{"date":"2026-02-18","close":93.3907},{"date":"2026-02-19","close":93.35},{"date":"2026-02-20","close":92.92},{"date":"2026-02-23","close":92.68},{"date":"2026-02-24","close":92.4},{"date":"2026-02-25","close":93.7531},{"date":"2026-02-26","close":94.52},{"date":"2026-02-27","close":93.78},{"date":"2026-03-02","close":92.71},{"date":"2026-03-03","close":90.87},{"date":"2026-03-04","close":92.76},{"date":"2026-03-05","close":90.005},{"date":"2026-03-06","close":90.43},{"date":"2026-03-09","close":92.68},{"date":"2026-03-10","close":93.5125},{"date":"2026-03-11","close":92.84},{"date":"2026-03-12","close":91.8141},{"date":"2026-03-13","close":92.0369},{"date":"2026-03-16","close":93.415},{"date":"2026-03-17","close":92.45},{"date":"2026-03-18","close":90.78},{"date":"2026-03-19","close":90.77},{"date":"2026-03-20","close":88.6222},{"date":"2026-03-23","close":90.27},{"date":"2026-03-24","close":88.15},{"date":"2026-03-25","close":88.8515},{"date":"2026-03-26","close":87.21},{"date":"2026-03-27","close":87.48},{"date":"2026-03-30","close":87.37},{"date":"2026-03-31","close":90.4998},{"date":"2026-04-01","close":90.9401},{"date":"2026-04-02","close":90.28},{"date":"2026-04-06","close":89.28},{"date":"2026-04-07","close":89.6712},{"date":"2026-04-08","close":90.97},{"date":"2026-04-09","close":89.84},{"date":"2026-04-10","close":89.8034},{"date":"2026-04-13","close":90.8169},{"date":"2026-04-14","close":91.975},{"date":"2026-04-15","close":93.7},{"date":"2026-04-16","close":94.9153},{"date":"2026-04-17","close":95.7841},{"date":"2026-04-20","close":96.0387},{"date":"2026-04-21","close":93.55},{"date":"2026-04-22","close":94.51},{"date":"2026-04-23","close":91.63},{"date":"2026-04-24","close":92.4018},{"date":"2026-04-27","close":92.3204},{"date":"2026-04-28","close":91.8529},{"date":"2026-04-29","close":91.4},{"date":"2026-04-30","close":92.18},{"date":"2026-05-01","close":91.7258},{"date":"2026-05-04","close":90.9322},{"date":"2026-05-05","close":90.6437},{"date":"2026-05-06","close":91.6357},{"date":"2026-05-07","close":90.1047},{"date":"2026-05-08","close":90.4404},{"date":"2026-05-11","close":90.2906},{"date":"2026-05-12","close":89.3537},{"date":"2026-05-13","close":90.9749},{"date":"2026-05-14","close":90.44},{"date":"2026-05-15","close":89.42},{"date":"2026-05-18","close":89.85},{"date":"2026-05-19","close":90.15},{"date":"2026-05-20","close":90.6181},{"date":"2026-05-21","close":89.1081},{"date":"2026-05-22","close":89.1},{"date":"2026-05-26","close":88.64},{"date":"2026-05-27","close":88.82},{"date":"2026-05-28","close":89.23},{"date":"2026-05-29","close":89.135},{"date":"2026-06-01","close":90.78},{"date":"2026-06-02","close":91.8317},{"date":"2026-06-03","close":89.81},{"date":"2026-06-04","close":89.5781},{"date":"2026-06-05","close":88.1144},{"date":"2026-06-08","close":88.2},{"date":"2026-06-09","close":87.83},{"date":"2026-06-10","close":87.48},{"date":"2026-06-11","close":88.22},{"date":"2026-06-12","close":87.96},{"date":"2026-06-15","close":88.4},{"date":"2026-06-16","close":88.7808},{"date":"2026-06-17","close":87.89},{"date":"2026-06-18","close":88.2768},{"date":"2026-06-22","close":87.37},{"date":"2026-06-23","close":86.6815},{"date":"2026-06-24","close":86.1655},{"date":"2026-06-25","close":85.25},{"date":"2026-06-26","close":86.5109},{"date":"2026-06-29","close":89.4},{"date":"2026-06-30","close":89.75},{"date":"2026-07-01","close":91.29},{"date":"2026-07-02","close":91.9341},{"date":"2026-07-06","close":92.8895},{"date":"2026-07-07","close":92.9996},{"date":"2026-07-08","close":92.84},{"date":"2026-07-09","close":92.8337},{"date":"2026-07-10","close":92.3494},{"date":"2026-07-13","close":91.7765},{"date":"2026-07-14","close":91.5489},{"date":"2026-07-15","close":91.9802},{"date":"2026-07-16","close":91.671},{"date":"2026-07-17","close":91.2084},{"date":"2026-07-20","close":91.61},{"date":"2026-07-21","close":91.24},{"date":"2026-07-22","close":89.54},{"date":"2026-07-23","close":88.5386},{"date":"2026-07-24","close":88.8377},{"date":"2026-07-27","close":92.0078},{"date":"2026-07-28","close":94.0075},{"date":"2026-07-29","close":96.46},{"date":"2026-07-30","close":97.26},{"date":"2026-07-31","close":94.1906},{"date":"2026-08-03","close":94.5564},{"date":"2026-08-04","close":95.33},{"date":"2026-08-05","close":93.99},{"date":"2026-08-06","close":96.3034},{"date":"2026-08-07","close":99.33},{"date":"2026-08-10","close":99.6},{"date":"2026-08-11","close":99.1},{"date":"2026-08-12","close":97.9684},{"date":"2026-08-13","close":97.46},{"date":"2026-08-14","close":99.78},{"date":"2026-08-17","close":98.01},{"date":"2026-08-18","close":97.69},{"date":"2026-08-19","close":98.3785},{"date":"2026-08-20","close":97.58},{"date":"2026-08-21","close":98.33},{"date":"2026-08-24","close":98.08},{"date":"2026-08-25","close":98.4505},{"date":"2026-08-26","close":97.21},{"date":"2026-08-27","close":96.635},{"date":"2026-08-28","close":97.74},{"date":"2026-08-31","close":97.4003},{"date":"2026-09-01","close":96.68},{"date":"2026-09-02","close":96.21},{"date":"2026-09-03","close":96.86},{"date":"2026-09-04","close":97.88},{"date":"2026-09-08","close":97.9},{"date":"2026-09-09","close":96.06},{"date":"2026-09-10","close":95.22},{"date":"2026-09-11","close":97.22},{"date":"2026-09-14","close":99.26},{"date":"2026-09-15","close":97.97},{"date":"2026-09-16","close":96.5609},{"date":"2026-09-17","close":97.63},{"date":"2026-09-18","close":96.8},{"date":"2026-09-21","close":98.44},{"date":"2026-09-22","close":99.04},{"date":"2026-09-23","close":97.7821},{"date":"2026-09-24","close":97.1472},{"date":"2026-09-25","close":96.32},{"date":"2026-09-28","close":96.0051},{"date":"2026-09-29","close":95.7863},{"date":"2026-09-30","close":96.5103},{"date":"2026-10-01","close":97.17},{"date":"2026-10-02","close":97.5456},{"date":"2026-10-05","close":98.22},{"date":"2026-10-06","close":97.64},{"date":"2026-10-07","close":97.32},{"date":"2026-10-08","close":97.5},{"date":"2026-10-09","close":100.11},{"date":"2026-10-12","close":100.35},{"date":"2026-10-13","close":100.4298},{"date":"2026-10-14","close":99.0924},{"date":"2026-10-15","close":101.5813},{"date":"2026-10-16","close":100.7594},{"date":"2026-10-19","close":100.48},{"date":"2026-10-20","close":102.15},{"date":"2026-10-21","close":101.6},{"date":"2026-10-22","close":100.64},{"date":"2026-10-23","close":99.09}],"chart_data":[{"date":"2024-10-24","open":72.39,"high":72.5,"low":71.87,"close":72.13,"volume":6491,"rsi_14":32.72,"sma_20":74.88,"sma_60":71.33,"sma_120":69.02},{"date":"2024-10-25","open":72.64,"high":73.08,"low":72.26,"close":72.26,"volume":6959,"rsi_14":30.22,"sma_20":74.74,"sma_60":71.46,"sma_120":69.11},{"date":"2024-10-28","open":72.95,"high":73.6,"low":72.67,"close":73.54,"volume":9319,"rsi_14":43.46,"sma_20":74.67,"sma_60":71.62,"sma_120":69.2},{"date":"2024-10-29","open":73.69,"high":74.48,"low":73.42,"close":74.48,"volume":12469,"rsi_14":51.41,"sma_20":74.68,"sma_60":71.84,"sma_120":69.31},{"date":"2024-10-30","open":73.49,"high":73.85,"low":73.23,"close":73.5,"volume":8058,"rsi_14":50.64,"sma_20":74.61,"sma_60":72.02,"sma_120":69.41},{"date":"2024-10-31","open":73.63,"high":73.63,"low":72.81,"close":73.37,"volume":9706,"rsi_14":45.23,"sma_20":74.56,"sma_60":72.22,"sma_120":69.5},{"date":"2024-11-01","open":73.62,"high":73.86,"low":73.27,"close":73.52,"volume":4586,"rsi_14":49.6,"sma_20":74.46,"sma_60":72.37,"sma_120":69.58},{"date":"2024-11-04","open":73.43,"high":73.66,"low":72.91,"close":72.96,"volume":12572,"rsi_14":54.15,"sma_20":74.31,"sma_60":72.51,"sma_120":69.63},{"date":"2024-11-05","open":73.14,"high":74.37,"low":73.14,"close":74.37,"volume":7351,"rsi_14":60.26,"sma_20":74.29,"sma_60":72.68,"sma_120":69.69},{"date":"2024-11-06","open":74.63,"high":74.84,"low":74.42,"close":74.62,"volume":15295,"rsi_14":67.36,"sma_20":74.31,"sma_60":72.82,"sma_120":69.77},{"date":"2024-11-07","open":77.41,"high":78.99,"low":77.41,"close":78.99,"volume":46292,"rsi_14":76.89,"sma_20":74.6,"sma_60":73.05,"sma_120":69.88},{"date":"2024-11-08","open":78.06,"high":79.18,"low":77.96,"close":79.06,"volume":16131,"rsi_14":76.39,"sma_20":74.84,"sma_60":73.25,"sma_120":69.99},{"date":"2024-11-11","open":79.1,"high":79.54,"low":78.67,"close":79.54,"volume":11661,"rsi_14":80.65,"sma_20":75.14,"sma_60":73.45,"sma_120":70.11},{"date":"2024-11-12","open":78.08,"high":78.41,"low":77.58,"close":78.13,"volume":16327,"rsi_14":75.55,"sma_20":75.44,"sma_60":73.62,"sma_120":70.23},{"date":"2024-11-13","open":77.89,"high":77.9,"low":76.58,"close":76.84,"volume":31253,"rsi_14":67.52,"sma_20":75.66,"sma_60":73.76,"sma_120":70.34},{"date":"2024-11-14","open":77.86,"high":78.79,"low":77.86,"close":78.35,"volume":18760,"rsi_14":70.54,"sma_20":76.0,"sma_60":73.9,"sma_120":70.46},{"date":"2024-11-15","open":77.83,"high":77.83,"low":77.19,"close":77.66,"volume":14114,"rsi_14":64.48,"sma_20":76.26,"sma_60":74.05,"sma_120":70.58},{"date":"2024-11-18","open":77.76,"high":78.68,"low":77.76,"close":78.67,"volume":8653,"rsi_14":64.65,"sma_20":76.56,"sma_60":74.2,"sma_120":70.71},{"date":"2024-11-19","open":78.49,"high":80.17,"low":77.81,"close":79.82,"volume":27592,"rsi_14":71.86,"sma_20":76.94,"sma_60":74.37,"sma_120":70.84},{"date":"2024-11-20","open":80.4,"high":81.44,"low":80.01,"close":80.97,"volume":14889,"rsi_14":74.54,"sma_20":77.42,"sma_60":74.57,"sma_120":70.99},{"date":"2024-11-21","open":81.44,"high":81.44,"low":80.25,"close":80.98,"volume":15350,"rsi_14":74.31,"sma_20":77.86,"sma_60":74.78,"sma_120":71.12},{"date":"2024-11-22","open":80.07,"high":81.5,"low":80.07,"close":81.5,"volume":11912,"rsi_14":77.91,"sma_20":78.33,"sma_60":74.99,"sma_120":71.26},{"date":"2024-11-25","open":81.97,"high":82.06,"low":81.39,"close":81.51,"volume":8218,"rsi_14":75.67,"sma_20":78.74,"sma_60":75.2,"sma_120":71.38},{"date":"2024-11-26","open":81.64,"high":82.03,"low":81.54,"close":81.92,"volume":11754,"rsi_14":75.94,"sma_20":79.12,"sma_60":75.44,"sma_120":71.5},{"date":"2024-11-27","open":82.25,"high":82.25,"low":81.36,"close":82.07,"volume":18129,"rsi_14":65.67,"sma_20":79.55,"sma_60":75.68,"sma_120":71.64},{"date":"2024-11-29","open":82.43,"high":83.51,"low":82.3,"close":83.34,"volume":31027,"rsi_14":69.37,"sma_20":80.06,"sma_60":75.93,"sma_120":71.79},{"date":"2024-12-02","open":83.35,"high":84.0,"low":83.35,"close":83.62,"volume":12753,"rsi_14":68.81,"sma_20":80.58,"sma_60":76.21,"sma_120":71.95},{"date":"2024-12-03","open":83.82,"high":85.04,"low":83.16,"close":85.04,"volume":31947,"rsi_14":81.81,"sma_20":81.19,"sma_60":76.49,"sma_120":72.12},{"date":"2024-12-04","open":85.88,"high":86.25,"low":85.62,"close":86.24,"volume":28135,"rsi_14":93.61,"sma_20":81.79,"sma_60":76.79,"sma_120":72.3},{"date":"2024-12-05","open":86.18,"high":88.03,"low":86.18,"close":87.15,"volume":20313,"rsi_14":93.24,"sma_20":82.43,"sma_60":77.11,"sma_120":72.49},{"date":"2024-12-06","open":87.25,"high":88.1,"low":86.56,"close":87.73,"volume":19529,"rsi_14":100.0,"sma_20":82.87,"sma_60":77.41,"sma_120":72.68},{"date":"2024-12-09","open":87.71,"high":87.84,"low":85.45,"close":85.51,"volume":20646,"rsi_14":80.3,"sma_20":83.2,"sma_60":77.66,"sma_120":72.85},{"date":"2024-12-10","open":84.84,"high":85.51,"low":83.23,"close":83.23,"volume":21258,"rsi_14":63.76,"sma_20":83.39,"sma_60":77.87,"sma_120":73.01},{"date":"2024-12-11","open":84.08,"high":85.44,"low":84.08,"close":85.44,"volume":21977,"rsi_14":66.59,"sma_20":83.76,"sma_60":78.11,"sma_120":73.18},{"date":"2024-12-12","open":84.98,"high":85.13,"low":84.27,"close":84.27,"volume":10395,"rsi_14":61.24,"sma_20":84.14,"sma_60":78.34,"sma_120":73.35},{"date":"2024-12-13","open":84.58,"high":84.58,"low":83.53,"close":83.53,"volume":23022,"rsi_14":56.83,"sma_20":84.4,"sma_60":78.54,"sma_120":73.5},{"date":"2024-12-16","open":83.19,"high":84.69,"low":83.19,"close":84.59,"volume":14089,"rsi_14":59.69,"sma_20":84.76,"sma_60":78.75,"sma_120":73.66},{"date":"2024-12-17","open":84.82,"high":85.3,"low":84.03,"close":85.3,"volume":27828,"rsi_14":60.45,"sma_20":85.09,"sma_60":78.97,"sma_120":73.83},{"date":"2024-12-18","open":85.23,"high":85.23,"low":81.35,"close":81.52,"volume":24460,"rsi_14":48.61,"sma_20":85.18,"sma_60":79.09,"sma_120":73.96},{"date":"2024-12-19","open":82.53,"high":83.35,"low":81.86,"close":82.27,"volume":23649,"rsi_14":47.22,"sma_20":85.24,"sma_60":79.24,"sma_120":74.11},{"date":"2024-12-20","open":81.42,"high":83.55,"low":81.04,"close":83.19,"volume":19611,"rsi_14":48.91,"sma_20":85.36,"sma_60":79.37,"sma_120":74.26},{"date":"2024-12-23","open":83.53,"high":83.53,"low":82.73,"close":83.19,"volume":15596,"rsi_14":44.13,"sma_20":85.42,"sma_60":79.5,"sma_120":74.4},{"date":"2024-12-24","open":83.56,"high":83.64,"low":83.17,"close":83.42,"volume":7159,"rsi_14":41.09,"sma_20":85.5,"sma_60":79.64,"sma_120":74.54},{"date":"2024-12-26","open":83.42,"high":84.4,"low":83.42,"close":84.26,"volume":45704,"rsi_14":40.86,"sma_20":85.6,"sma_60":79.8,"sma_120":74.68},{"date":"2024-12-27","open":83.96,"high":83.96,"low":82.95,"close":83.73,"volume":8496,"rsi_14":37.73,"sma_20":85.67,"sma_60":79.94,"sma_120":74.82},{"date":"2024-12-30","open":83.1,"high":83.36,"low":82.58,"close":83.06,"volume":16857,"rsi_14":41.35,"sma_20":85.64,"sma_60":80.09,"sma_120":74.94},{"date":"2024-12-31","open":83.21,"high":83.21,"low":82.07,"close":82.36,"volume":9167,"rsi_14":45.8,"sma_20":85.55,"sma_60":80.2,"sma_120":75.06},{"date":"2025-01-02","open":83.08,"high":83.48,"low":82.42,"close":82.93,"volume":23970,"rsi_14":38.99,"sma_20":85.43,"sma_60":80.31,"sma_120":75.17},{"date":"2025-01-03","open":83.73,"high":84.41,"low":83.28,"close":84.41,"volume":36316,"rsi_14":49.15,"sma_20":85.32,"sma_60":80.47,"sma_120":75.29},{"date":"2025-01-06","open":84.89,"high":85.39,"low":84.04,"close":84.37,"volume":45120,"rsi_14":51.87,"sma_20":85.16,"sma_60":80.63,"sma_120":75.42},{"date":"2025-01-07","open":83.91,"high":83.94,"low":82.38,"close":82.54,"volume":32732,"rsi_14":40.97,"sma_20":84.88,"sma_60":80.78,"sma_120":75.53},{"date":"2025-01-08","open":81.99,"high":82.07,"low":81.25,"close":81.91,"volume":25645,"rsi_14":35.88,"sma_20":84.67,"sma_60":80.91,"sma_120":75.66},{"date":"2025-01-10","open":81.24,"high":81.24,"low":80.19,"close":80.61,"volume":34420,"rsi_14":44.16,"sma_20":84.52,"sma_60":81.02,"sma_120":75.77},{"date":"2025-01-13","open":80.05,"high":80.98,"low":80.01,"close":80.9,"volume":49280,"rsi_14":41.66,"sma_20":84.27,"sma_60":81.16,"sma_120":75.88},{"date":"2025-01-14","open":81.49,"high":81.74,"low":80.66,"close":81.09,"volume":21876,"rsi_14":37.23,"sma_20":84.09,"sma_60":81.3,"sma_120":76.0},{"date":"2025-01-15","open":83.35,"high":83.35,"low":82.7,"close":83.09,"volume":26705,"rsi_14":49.56,"sma_20":84.05,"sma_60":81.49,"sma_120":76.14},{"date":"2025-01-16","open":82.87,"high":82.97,"low":82.42,"close":82.49,"volume":6988,"rsi_14":46.02,"sma_20":83.93,"sma_60":81.65,"sma_120":76.28},{"date":"2025-01-17","open":83.12,"high":83.21,"low":82.72,"close":82.92,"volume":34446,"rsi_14":44.07,"sma_20":83.79,"sma_60":81.81,"sma_120":76.42},{"date":"2025-01-21","open":83.45,"high":83.93,"low":82.72,"close":83.57,"volume":30712,"rsi_14":49.26,"sma_20":83.88,"sma_60":82.0,"sma_120":76.57},{"date":"2025-01-22","open":83.44,"high":83.77,"low":83.34,"close":83.52,"volume":10280,"rsi_14":52.11,"sma_20":83.92,"sma_60":82.19,"sma_120":76.72},{"date":"2025-01-23","open":82.71,"high":83.43,"low":82.63,"close":83.08,"volume":10537,"rsi_14":53.44,"sma_20":83.9,"sma_60":82.37,"sma_120":76.85},{"date":"2025-01-24","open":84.23,"high":84.61,"low":83.99,"close":84.32,"volume":11318,"rsi_14":56.21,"sma_20":83.95,"sma_60":82.57,"sma_120":77.01},{"date":"2025-01-27","open":82.86,"high":83.62,"low":82.79,"close":83.32,"volume":13036,"rsi_14":44.91,"sma_20":83.95,"sma_60":82.73,"sma_120":77.18},{"date":"2025-01-28","open":84.31,"high":85.12,"low":83.94,"close":85.12,"volume":14947,"rsi_14":53.02,"sma_20":83.99,"sma_60":82.9,"sma_120":77.37},{"date":"2025-01-29","open":85.0,"high":85.55,"low":84.26,"close":85.26,"volume":40711,"rsi_14":62.65,"sma_20":84.07,"sma_60":83.1,"sma_120":77.56},{"date":"2025-01-30","open":86.32,"high":87.25,"low":86.32,"close":87.06,"volume":13456,"rsi_14":71.64,"sma_20":84.27,"sma_60":83.32,"sma_120":77.77},{"date":"2025-01-31","open":87.08,"high":87.14,"low":85.84,"close":86.1,"volume":17387,"rsi_14":73.72,"sma_20":84.46,"sma_60":83.53,"sma_120":77.95},{"date":"2025-02-03","open":85.47,"high":86.97,"low":84.96,"close":86.3,"volume":38375,"rsi_14":73.52,"sma_20":84.63,"sma_60":83.75,"sma_120":78.13},{"date":"2025-02-04","open":87.06,"high":87.91,"low":87.06,"close":87.91,"volume":66482,"rsi_14":76.43,"sma_20":84.81,"sma_60":83.97,"sma_120":78.33},{"date":"2025-02-05","open":89.3,"high":89.45,"low":88.9,"close":89.34,"volume":26168,"rsi_14":75.34,"sma_20":85.06,"sma_60":84.22,"sma_120":78.52},{"date":"2025-02-06","open":89.69,"high":90.42,"low":89.54,"close":90.17,"volume":74996,"rsi_14":80.58,"sma_20":85.45,"sma_60":84.4,"sma_120":78.72},{"date":"2025-02-07","open":89.98,"high":90.72,"low":89.01,"close":89.17,"volume":62953,"rsi_14":73.76,"sma_20":85.82,"sma_60":84.56,"sma_120":78.91},{"date":"2025-02-10","open":90.55,"high":91.22,"low":90.48,"close":90.91,"volume":34856,"rsi_14":75.78,"sma_20":86.34,"sma_60":84.75,"sma_120":79.1},{"date":"2025-02-11","open":90.5,"high":91.06,"low":90.44,"close":90.71,"volume":22253,"rsi_14":75.0,"sma_20":86.83,"sma_60":84.96,"sma_120":79.29},{"date":"2025-02-12","open":89.43,"high":90.3,"low":89.41,"close":90.13,"volume":31798,"rsi_14":74.29,"sma_20":87.29,"sma_60":85.18,"sma_120":79.47},{"date":"2025-02-13","open":92.26,"high":92.86,"low":91.85,"close":92.82,"volume":152717,"rsi_14":76.62,"sma_20":87.78,"sma_60":85.41,"sma_120":79.66},{"date":"2025-02-14","open":93.5,"high":94.3,"low":93.41,"close":94.08,"volume":55294,"rsi_14":83.14,"sma_20":88.37,"sma_60":85.69,"sma_120":79.87},{"date":"2025-02-18","open":95.87,"high":95.87,"low":94.51,"close":95.11,"volume":53384,"rsi_14":82.31,"sma_20":88.99,"sma_60":85.96,"sma_120":80.08},{"date":"2025-02-19","open":95.15,"high":95.24,"low":94.58,"close":94.86,"volume":18090,"rsi_14":80.8,"sma_20":89.56,"sma_60":86.2,"sma_120":80.29},{"date":"2025-02-20","open":94.85,"high":95.18,"low":94.17,"close":95.18,"volume":21146,"rsi_14":78.78,"sma_20":90.15,"sma_60":86.44,"sma_120":80.5},{"date":"2025-02-21","open":95.94,"high":96.26,"low":94.45,"close":94.85,"volume":37084,"rsi_14":82.42,"sma_20":90.74,"sma_60":86.67,"sma_120":80.72},{"date":"2025-02-24","open":94.16,"high":94.16,"low":92.37,"close":92.78,"volume":43633,"rsi_14":71.11,"sma_20":91.17,"sma_60":86.85,"sma_120":80.92},{"date":"2025-02-25","open":92.89,"high":92.9,"low":91.11,"close":91.81,"volume":79012,"rsi_14":63.26,"sma_20":91.6,"sma_60":87.02,"sma_120":81.11},{"date":"2025-02-26","open":90.97,"high":92.02,"low":90.61,"close":91.32,"volume":66321,"rsi_14":57.17,"sma_20":91.92,"sma_60":87.17,"sma_120":81.3},{"date":"2025-02-27","open":91.41,"high":91.54,"low":89.56,"close":89.63,"volume":50439,"rsi_14":48.13,"sma_20":92.14,"sma_60":87.29,"sma_120":81.49},{"date":"2025-02-28","open":88.88,"high":89.78,"low":88.51,"close":89.3,"volume":69119,"rsi_14":50.5,"sma_20":92.25,"sma_60":87.39,"sma_120":81.66},{"date":"2025-03-03","open":90.37,"high":91.09,"low":88.83,"close":89.14,"volume":22228,"rsi_14":42.86,"sma_20":92.41,"sma_60":87.47,"sma_120":81.84},{"date":"2025-03-04","open":88.38,"high":90.64,"low":87.49,"close":89.49,"volume":41016,"rsi_14":45.15,"sma_20":92.57,"sma_60":87.54,"sma_120":82.02},{"date":"2025-03-05","open":89.91,"high":91.45,"low":89.78,"close":91.4,"volume":28167,"rsi_14":54.56,"sma_20":92.74,"sma_60":87.62,"sma_120":82.21},{"date":"2025-03-06","open":91.44,"high":91.74,"low":89.48,"close":89.69,"volume":22632,"rsi_14":37.85,"sma_20":92.76,"sma_60":87.66,"sma_120":82.38},{"date":"2025-03-07","open":88.02,"high":88.68,"low":86.8,"close":88.49,"volume":15527,"rsi_14":28.25,"sma_20":92.68,"sma_60":87.67,"sma_120":82.54},{"date":"2025-03-10","open":86.32,"high":86.65,"low":84.74,"close":85.42,"volume":35160,"rsi_14":17.41,"sma_20":92.49,"sma_60":87.66,"sma_120":82.66},{"date":"2025-03-11","open":85.62,"high":86.65,"low":85.01,"close":86.14,"volume":26583,"rsi_14":21.59,"sma_20":92.25,"sma_60":87.7,"sma_120":82.79},{"date":"2025-03-12","open":86.97,"high":87.26,"low":86.22,"close":86.91,"volume":21029,"rsi_14":23.79,"sma_20":92.05,"sma_60":87.72,"sma_120":82.92},{"date":"2025-03-13","open":86.41,"high":86.49,"low":85.76,"close":85.89,"volume":16899,"rsi_14":22.8,"sma_20":91.84,"sma_60":87.74,"sma_120":83.04},{"date":"2025-03-14","open":87.35,"high":87.85,"low":87.27,"close":87.65,"volume":15408,"rsi_14":34.11,"sma_20":91.58,"sma_60":87.81,"sma_120":83.17},{"date":"2025-03-17","open":87.93,"high":89.23,"low":87.93,"close":89.12,"volume":48219,"rsi_14":41.91,"sma_20":91.33,"sma_60":87.88,"sma_120":83.31},{"date":"2025-03-18","open":88.54,"high":88.54,"low":87.22,"close":87.71,"volume":26187,"rsi_14":39.74,"sma_20":90.95,"sma_60":87.91,"sma_120":83.44},{"date":"2025-03-19","open":87.96,"high":89.13,"low":87.83,"close":88.95,"volume":11001,"rsi_14":48.02,"sma_20":90.65,"sma_60":88.03,"sma_120":83.56},{"date":"2025-03-20","open":87.36,"high":88.26,"low":87.36,"close":88.04,"volume":13215,"rsi_14":46.43,"sma_20":90.29,"sma_60":88.12,"sma_120":83.68},{"date":"2025-03-21","open":87.74,"high":88.91,"low":87.68,"close":88.63,"volume":11916,"rsi_14":48.61,"sma_20":89.98,"sma_60":88.21,"sma_120":83.79},{"date":"2025-03-24","open":89.88,"high":90.12,"low":89.59,"close":90.0,"volume":13769,"rsi_14":51.32,"sma_20":89.84,"sma_60":88.32,"sma_120":83.91},{"date":"2025-03-25","open":90.9,"high":91.41,"low":90.63,"close":91.37,"volume":48286,"rsi_14":49.92,"sma_20":89.81,"sma_60":88.46,"sma_120":84.05},{"date":"2025-03-26","open":91.53,"high":91.53,"low":90.05,"close":90.25,"volume":24497,"rsi_14":51.56,"sma_20":89.76,"sma_60":88.56,"sma_120":84.18},{"date":"2025-03-27","open":89.32,"high":89.78,"low":87.28,"close":87.28,"volume":13074,"rsi_14":46.93,"sma_20":89.64,"sma_60":88.62,"sma_120":84.28},{"date":"2025-03-28","open":87.74,"high":87.74,"low":86.64,"close":86.67,"volume":15929,"rsi_14":53.59,"sma_20":89.51,"sma_60":88.68,"sma_120":84.38},{"date":"2025-03-31","open":84.59,"high":85.43,"low":83.57,"close":85.23,"volume":47761,"rsi_14":47.45,"sma_20":89.31,"sma_60":88.73,"sma_120":84.46},{"date":"2025-04-01","open":85.86,"high":86.8,"low":85.04,"close":86.7,"volume":14537,"rsi_14":49.42,"sma_20":89.17,"sma_60":88.79,"sma_120":84.55},{"date":"2025-04-02","open":86.7,"high":87.96,"low":86.7,"close":87.77,"volume":12838,"rsi_14":55.02,"sma_20":88.98,"sma_60":88.85,"sma_120":84.66},{"date":"2025-04-03","open":85.22,"high":85.61,"low":84.44,"close":84.86,"volume":16395,"rsi_14":43.02,"sma_20":88.74,"sma_60":88.85,"sma_120":84.74},{"date":"2025-04-04","open":82.0,"high":82.37,"low":79.03,"close":79.61,"volume":66949,"rsi_14":29.98,"sma_20":88.29,"sma_60":88.8,"sma_120":84.79},{"date":"2025-04-07","open":77.01,"high":81.15,"low":76.96,"close":79.2,"volume":59256,"rsi_14":31.28,"sma_20":87.97,"sma_60":88.76,"sma_120":84.83},{"date":"2025-04-08","open":82.23,"high":82.56,"low":77.98,"close":78.93,"volume":39758,"rsi_14":27.0,"sma_20":87.61,"sma_60":88.73,"sma_120":84.87},{"date":"2025-04-09","open":78.58,"high":84.92,"low":78.26,"close":84.31,"volume":112579,"rsi_14":42.88,"sma_20":87.48,"sma_60":88.79,"sma_120":84.97},{"date":"2025-04-10","open":84.66,"high":84.94,"low":82.64,"close":83.9,"volume":88501,"rsi_14":40.92,"sma_20":87.38,"sma_60":88.84,"sma_120":85.07},{"date":"2025-04-11","open":84.05,"high":85.72,"low":83.7,"close":85.72,"volume":21347,"rsi_14":41.93,"sma_20":87.28,"sma_60":88.88,"sma_120":85.18},{"date":"2025-04-14","open":86.72,"high":87.15,"low":85.71,"close":86.45,"volume":28331,"rsi_14":40.49,"sma_20":87.14,"sma_60":88.95,"sma_120":85.3},{"date":"2025-04-15","open":86.46,"high":86.99,"low":86.16,"close":86.84,"volume":11377,"rsi_14":43.2,"sma_20":87.1,"sma_60":89.01,"sma_120":85.41},{"date":"2025-04-16","open":86.33,"high":86.84,"low":85.16,"close":85.67,"volume":16150,"rsi_14":46.55,"sma_20":86.93,"sma_60":89.05,"sma_120":85.52},{"date":"2025-04-17","open":87.48,"high":87.9,"low":86.79,"close":87.48,"volume":45331,"rsi_14":51.65,"sma_20":86.91,"sma_60":89.12,"sma_120":85.65},{"date":"2025-04-21","open":86.9,"high":87.05,"low":86.03,"close":87.03,"volume":39324,"rsi_14":53.84,"sma_20":86.82,"sma_60":89.18,"sma_120":85.78},{"date":"2025-04-22","open":87.46,"high":89.27,"low":87.46,"close":88.97,"volume":20258,"rsi_14":54.74,"sma_20":86.77,"sma_60":89.26,"sma_120":85.92},{"date":"2025-04-23","open":90.55,"high":90.83,"low":89.39,"close":89.39,"volume":39458,"rsi_14":53.47,"sma_20":86.67,"sma_60":89.36,"sma_120":86.05},{"date":"2025-04-24","open":89.59,"high":91.65,"low":89.48,"close":91.63,"volume":25948,"rsi_14":64.94,"sma_20":86.74,"sma_60":89.47,"sma_120":86.19},{"date":"2025-04-25","open":91.38,"high":92.05,"low":90.57,"close":91.99,"volume":30359,"rsi_14":84.82,"sma_20":86.98,"sma_60":89.59,"sma_120":86.34},{"date":"2025-04-28","open":91.85,"high":92.52,"low":91.61,"close":92.5,"volume":23309,"rsi_14":87.22,"sma_20":87.28,"sma_60":89.68,"sma_120":86.5},{"date":"2025-04-29","open":92.41,"high":92.75,"low":92.08,"close":92.55,"volume":36550,"rsi_14":88.58,"sma_20":87.65,"sma_60":89.79,"sma_120":86.66},{"date":"2025-04-30","open":92.13,"high":93.72,"low":91.92,"close":93.37,"volume":58394,"rsi_14":84.62,"sma_20":87.98,"sma_60":89.91,"sma_120":86.83},{"date":"2025-05-01","open":94.2,"high":94.46,"low":93.46,"close":93.48,"volume":26426,"rsi_14":87.42,"sma_20":88.27,"sma_60":90.0,"sma_120":86.99},{"date":"2025-05-02","open":95.77,"high":97.35,"low":95.77,"close":96.88,"volume":68411,"rsi_14":88.8,"sma_20":88.88,"sma_60":90.13,"sma_120":87.17},{"date":"2025-05-05","open":96.57,"high":97.27,"low":96.44,"close":96.84,"volume":40926,"rsi_14":87.95,"sma_20":89.75,"sma_60":90.24,"sma_120":87.32},{"date":"2025-05-06","open":96.37,"high":97.22,"low":96.33,"close":96.9,"volume":40687,"rsi_14":87.66,"sma_20":90.65,"sma_60":90.37,"sma_120":87.47},{"date":"2025-05-07","open":96.37,"high":96.7,"low":95.11,"close":95.59,"volume":29523,"rsi_14":86.7,"sma_20":91.49,"sma_60":90.45,"sma_120":87.6},{"date":"2025-05-08","open":96.63,"high":96.63,"low":95.4,"close":95.81,"volume":30338,"rsi_14":84.93,"sma_20":92.08,"sma_60":90.54,"sma_120":87.75},{"date":"2025-05-09","open":95.98,"high":96.16,"low":95.21,"close":95.44,"volume":35407,"rsi_14":85.43,"sma_20":92.66,"sma_60":90.63,"sma_120":87.9},{"date":"2025-05-12","open":96.42,"high":96.79,"low":95.62,"close":96.39,"volume":25153,"rsi_14":84.11,"sma_20":93.2,"sma_60":90.69,"sma_120":88.05},{"date":"2025-05-13","open":95.47,"high":97.56,"low":95.47,"close":96.93,"volume":42539,"rsi_14":84.28,"sma_20":93.73,"sma_60":90.73,"sma_120":88.21},{"date":"2025-05-14","open":97.51,"high":97.84,"low":97.0,"close":97.39,"volume":31868,"rsi_14":81.26,"sma_20":94.26,"sma_60":90.77,"sma_120":88.36},{"date":"2025-05-15","open":97.67,"high":98.25,"low":97.23,"close":98.08,"volume":27964,"rsi_14":81.88,"sma_20":94.89,"sma_60":90.83,"sma_120":88.52},{"date":"2025-05-16","open":98.91,"high":99.02,"low":98.28,"close":98.54,"volume":22126,"rsi_14":81.81,"sma_20":95.45,"sma_60":90.88,"sma_120":88.66},{"date":"2025-05-19","open":97.36,"high":98.9,"low":97.36,"close":98.87,"volume":25024,"rsi_14":82.31,"sma_20":96.05,"sma_60":90.95,"sma_120":88.81},{"date":"2025-05-20","open":98.83,"high":99.28,"low":98.57,"close":99.22,"volume":16098,"rsi_14":81.42,"sma_20":96.57,"sma_60":91.06,"sma_120":88.96},{"date":"2025-05-21","open":98.47,"high":99.19,"low":97.65,"close":97.91,"volume":21874,"rsi_14":71.05,"sma_20":97.0,"sma_60":91.16,"sma_120":89.09},{"date":"2025-05-22","open":97.26,"high":97.55,"low":96.7,"close":97.18,"volume":49901,"rsi_14":51.86,"sma_20":97.28,"sma_60":91.26,"sma_120":89.22},{"date":"2025-05-23","open":96.78,"high":98.69,"low":96.78,"close":98.4,"volume":21963,"rsi_14":58.63,"sma_20":97.61,"sma_60":91.41,"sma_120":89.35},{"date":"2025-05-27","open":100.71,"high":101.92,"low":100.46,"close":101.92,"volume":51178,"rsi_14":70.08,"sma_20":98.08,"sma_60":91.62,"sma_120":89.5},{"date":"2025-05-28","open":101.3,"high":101.49,"low":100.53,"close":101.02,"volume":27612,"rsi_14":72.49,"sma_20":98.51,"sma_60":91.82,"sma_120":89.65},{"date":"2025-05-29","open":101.68,"high":101.68,"low":99.61,"close":100.17,"volume":33151,"rsi_14":67.15,"sma_20":98.86,"sma_60":92.0,"sma_120":89.77},{"date":"2025-05-30","open":99.29,"high":100.14,"low":98.72,"close":100.03,"volume":40225,"rsi_14":68.42,"sma_20":99.19,"sma_60":92.15,"sma_120":89.89},{"date":"2025-06-02","open":100.76,"high":101.97,"low":100.46,"close":101.97,"volume":20904,"rsi_14":70.74,"sma_20":99.45,"sma_60":92.36,"sma_120":90.01},{"date":"2025-06-03","open":101.89,"high":101.89,"low":101.11,"close":101.53,"volume":18992,"rsi_14":67.25,"sma_20":99.68,"sma_60":92.58,"sma_120":90.12},{"date":"2025-06-04","open":102.65,"high":104.19,"low":102.59,"close":103.42,"volume":93034,"rsi_14":70.4,"sma_20":100.01,"sma_60":92.88,"sma_120":90.27},{"date":"2025-06-05","open":103.85,"high":103.96,"low":102.72,"close":103.36,"volume":39832,"rsi_14":68.68,"sma_20":100.41,"sma_60":93.17,"sma_120":90.44},{"date":"2025-06-06","open":103.72,"high":104.06,"low":103.51,"close":103.77,"volume":21047,"rsi_14":68.55,"sma_20":100.81,"sma_60":93.45,"sma_120":90.59},{"date":"2025-06-09","open":104.13,"high":104.19,"low":103.15,"close":103.38,"volume":25811,"rsi_14":65.96,"sma_20":101.21,"sma_60":93.75,"sma_120":90.75},{"date":"2025-06-10","open":104.03,"high":104.03,"low":103.01,"close":103.7,"volume":19513,"rsi_14":65.86,"sma_20":101.58,"sma_60":94.02,"sma_120":90.91},{"date":"2025-06-11","open":103.33,"high":103.45,"low":103.04,"close":103.05,"volume":21903,"rsi_14":69.15,"sma_20":101.89,"sma_60":94.26,"sma_120":91.07},{"date":"2025-06-12","open":103.16,"high":103.62,"low":102.86,"close":103.39,"volume":54793,"rsi_14":73.85,"sma_20":102.19,"sma_60":94.52,"sma_120":91.21},{"date":"2025-06-13","open":102.44,"high":103.3,"low":102.24,"close":102.29,"volume":32708,"rsi_14":65.08,"sma_20":102.41,"sma_60":94.74,"sma_120":91.39},{"date":"2025-06-16","open":103.55,"high":104.51,"low":103.16,"close":104.13,"volume":28969,"rsi_14":59.86,"sma_20":102.69,"sma_60":95.02,"sma_120":91.57},{"date":"2025-06-17","open":103.86,"high":103.89,"low":102.91,"close":103.1,"volume":12144,"rsi_14":59.18,"sma_20":102.91,"sma_60":95.26,"sma_120":91.73},{"date":"2025-06-18","open":104.79,"high":105.29,"low":104.35,"close":104.58,"volume":31742,"rsi_14":68.4,"sma_20":103.18,"sma_60":95.51,"sma_120":91.91},{"date":"2025-06-20","open":104.51,"high":104.51,"low":103.01,"close":103.01,"volume":27260,"rsi_14":61.09,"sma_20":103.43,"sma_60":95.7,"sma_120":92.08},{"date":"2025-06-23","open":102.61,"high":103.97,"low":102.36,"close":103.97,"volume":31902,"rsi_14":58.06,"sma_20":103.78,"sma_60":95.93,"sma_120":92.25},{"date":"2025-06-24","open":105.59,"high":106.48,"low":105.33,"close":106.3,"volume":29982,"rsi_14":66.64,"sma_20":104.18,"sma_60":96.26,"sma_120":92.44},{"date":"2025-06-25","open":106.27,"high":106.33,"low":105.73,"close":106.01,"volume":34757,"rsi_14":60.16,"sma_20":104.39,"sma_60":96.58,"sma_120":92.63},{"date":"2025-06-26","open":106.48,"high":106.82,"low":105.78,"close":106.64,"volume":38994,"rsi_14":62.31,"sma_20":104.67,"sma_60":96.94,"sma_120":92.83},{"date":"2025-06-27","open":106.9,"high":107.16,"low":106.49,"close":106.72,"volume":26933,"rsi_14":61.37,"sma_20":105.0,"sma_60":97.28,"sma_120":93.03},{"date":"2025-06-30","open":107.81,"high":108.21,"low":107.53,"close":108.2,"volume":35873,"rsi_14":67.11,"sma_20":105.42,"sma_60":97.63,"sma_120":93.24},{"date":"2025-07-01","open":107.88,"high":107.92,"low":106.61,"close":106.85,"volume":38560,"rsi_14":60.42,"sma_20":105.66,"sma_60":98.0,"sma_120":93.43},{"date":"2025-07-02","open":105.16,"high":105.44,"low":104.8,"close":105.25,"volume":45511,"rsi_14":56.82,"sma_20":105.85,"sma_60":98.43,"sma_120":93.62},{"date":"2025-07-03","open":104.51,"high":105.01,"low":104.31,"close":104.86,"volume":31439,"rsi_14":54.56,"sma_20":105.92,"sma_60":98.86,"sma_120":93.81},{"date":"2025-07-07","open":104.11,"high":105.19,"low":104.11,"close":104.58,"volume":34872,"rsi_14":57.45,"sma_20":105.98,"sma_60":99.29,"sma_120":94.01},{"date":"2025-07-08","open":105.03,"high":105.04,"low":104.52,"close":105.04,"volume":23507,"rsi_14":53.26,"sma_20":106.05,"sma_60":99.64,"sma_120":94.22},{"date":"2025-07-09","open":104.89,"high":105.07,"low":104.41,"close":105.0,"volume":32956,"rsi_14":57.32,"sma_20":106.13,"sma_60":100.0,"sma_120":94.42},{"date":"2025-07-10","open":104.37,"high":104.39,"low":103.25,"close":103.93,"volume":24636,"rsi_14":47.44,"sma_20":106.14,"sma_60":100.31,"sma_120":94.59},{"date":"2025-07-11","open":103.41,"high":103.63,"low":102.94,"close":103.2,"volume":47930,"rsi_14":50.84,"sma_20":106.15,"sma_60":100.59,"sma_120":94.77},{"date":"2025-07-14","open":102.74,"high":103.98,"low":102.73,"close":103.87,"volume":50421,"rsi_14":49.57,"sma_20":106.17,"sma_60":100.88,"sma_120":94.95},{"date":"2025-07-15","open":104.2,"high":104.3,"low":103.53,"close":103.84,"volume":27796,"rsi_14":36.47,"sma_20":106.25,"sma_60":101.18,"sma_120":95.12},{"date":"2025-07-16","open":104.62,"high":105.92,"low":104.38,"close":105.84,"volume":14903,"rsi_14":49.22,"sma_20":106.34,"sma_60":101.49,"sma_120":95.3},{"date":"2025-07-17","open":106.18,"high":107.57,"low":106.15,"close":107.37,"volume":18610,"rsi_14":53.11,"sma_20":106.56,"sma_60":101.84,"sma_120":95.51},{"date":"2025-07-18","open":107.41,"high":108.1,"low":107.21,"close":107.71,"volume":20329,"rsi_14":54.12,"sma_20":106.71,"sma_60":102.15,"sma_120":95.71},{"date":"2025-07-21","open":107.39,"high":108.42,"low":107.39,"close":107.79,"volume":17124,"rsi_14":48.04,"sma_20":106.96,"sma_60":102.46,"sma_120":95.91},{"date":"2025-07-22","open":107.4,"high":107.48,"low":106.08,"close":106.83,"volume":21550,"rsi_14":49.88,"sma_20":107.1,"sma_60":102.72,"sma_120":96.1},{"date":"2025-07-23","open":107.45,"high":107.86,"low":107.07,"close":107.6,"volume":12579,"rsi_14":62.52,"sma_20":107.17,"sma_60":102.98,"sma_120":96.29},{"date":"2025-07-24","open":107.42,"high":107.52,"low":107.06,"close":107.08,"volume":15318,"rsi_14":61.7,"sma_20":107.22,"sma_60":103.23,"sma_120":96.45},{"date":"2025-07-25","open":106.11,"high":106.75,"low":106.11,"close":106.19,"volume":9557,"rsi_14":57.97,"sma_20":107.2,"sma_60":103.46,"sma_120":96.62},{"date":"2025-07-28","open":105.77,"high":105.84,"low":105.06,"close":105.47,"volume":23579,"rsi_14":52.09,"sma_20":107.13,"sma_60":103.66,"sma_120":96.79},{"date":"2025-07-29","open":105.98,"high":106.17,"low":104.72,"close":105.09,"volume":31908,"rsi_14":50.42,"sma_20":106.98,"sma_60":103.86,"sma_120":96.93},{"date":"2025-07-30","open":104.64,"high":105.81,"low":104.64,"close":105.23,"volume":23436,"rsi_14":56.64,"sma_20":106.89,"sma_60":104.0,"sma_120":97.06},{"date":"2025-07-31","open":106.95,"high":106.97,"low":105.95,"close":106.22,"volume":14015,"rsi_14":65.06,"sma_20":106.94,"sma_60":104.16,"sma_120":97.2},{"date":"2025-08-01","open":105.69,"high":105.69,"low":104.29,"close":104.84,"volume":18590,"rsi_14":54.5,"sma_20":106.94,"sma_60":104.29,"sma_120":97.33},{"date":"2025-08-04","open":106.05,"high":107.98,"low":106.05,"close":107.98,"volume":26039,"rsi_14":64.97,"sma_20":107.12,"sma_60":104.5,"sma_120":97.48},{"date":"2025-08-05","open":108.65,"high":109.19,"low":108.22,"close":108.25,"volume":12574,"rsi_14":59.97,"sma_20":107.28,"sma_60":104.71,"sma_120":97.62},{"date":"2025-08-06","open":109.35,"high":109.83,"low":108.58,"close":109.7,"volume":33304,"rsi_14":59.69,"sma_20":107.52,"sma_60":104.95,"sma_120":97.79},{"date":"2025-08-07","open":110.8,"high":111.36,"low":110.1,"close":110.85,"volume":23070,"rsi_14":62.23,"sma_20":107.87,"sma_60":105.2,"sma_120":97.94},{"date":"2025-08-08","open":111.88,"high":112.1,"low":111.32,"close":111.5,"volume":14392,"rsi_14":63.84,"sma_20":108.29,"sma_60":105.44,"sma_120":98.09},{"date":"2025-08-11","open":111.51,"high":112.33,"low":111.35,"close":111.89,"volume":21664,"rsi_14":69.74,"sma_20":108.69,"sma_60":105.69,"sma_120":98.23},{"date":"2025-08-12","open":112.25,"high":113.94,"low":112.25,"close":113.93,"volume":15520,"rsi_14":72.45,"sma_20":109.2,"sma_60":105.95,"sma_120":98.39},{"date":"2025-08-13","open":114.56,"high":114.58,"low":113.62,"close":114.3,"volume":34331,"rsi_14":75.83,"sma_20":109.63,"sma_60":106.22,"sma_120":98.55},{"date":"2025-08-14","open":112.78,"high":113.74,"low":112.78,"close":113.26,"volume":23835,"rsi_14":75.03,"sma_20":109.93,"sma_60":106.46,"sma_120":98.71},{"date":"2025-08-15","open":113.34,"high":113.34,"low":112.62,"close":113.15,"volume":24003,"rsi_14":78.39,"sma_20":110.21,"sma_60":106.7,"sma_120":98.88},{"date":"2025-08-18","open":113.38,"high":114.3,"low":113.15,"close":113.83,"volume":103575,"rsi_14":81.63,"sma_20":110.51,"sma_60":106.97,"sma_120":99.06},{"date":"2025-08-19","open":113.35,"high":113.59,"low":112.1,"close":112.4,"volume":27674,"rsi_14":73.72,"sma_20":110.79,"sma_60":107.22,"sma_120":99.24},{"date":"2025-08-20","open":111.15,"high":111.38,"low":110.1,"close":111.36,"volume":23086,"rsi_14":66.95,"sma_20":110.98,"sma_60":107.44,"sma_120":99.43},{"date":"2025-08-21","open":110.67,"high":111.31,"low":110.55,"close":110.9,"volume":14790,"rsi_14":71.27,"sma_20":111.18,"sma_60":107.59,"sma_120":99.61},{"date":"2025-08-22","open":111.49,"high":114.01,"low":111.49,"close":113.57,"volume":50585,"rsi_14":70.31,"sma_20":111.55,"sma_60":107.81,"sma_120":99.81},{"date":"2025-08-25","open":113.23,"high":113.91,"low":112.77,"close":113.2,"volume":20507,"rsi_14":67.82,"sma_20":111.94,"sma_60":108.03,"sma_120":100.01},{"date":"2025-08-26","open":113.41,"high":114.12,"low":113.41,"close":113.8,"volume":34364,"rsi_14":65.73,"sma_20":112.38,"sma_60":108.26,"sma_120":100.2},{"date":"2025-08-27","open":113.04,"high":113.04,"low":112.22,"close":112.67,"volume":21087,"rsi_14":57.02,"sma_20":112.76,"sma_60":108.44,"sma_120":100.4},{"date":"2025-08-28","open":113.22,"high":114.09,"low":113.22,"close":113.88,"volume":19767,"rsi_14":58.78,"sma_20":113.15,"sma_60":108.65,"sma_120":100.61},{"date":"2025-08-29","open":113.16,"high":113.16,"low":112.39,"close":112.8,"volume":21321,"rsi_14":53.19,"sma_20":113.55,"sma_60":108.81,"sma_120":100.84},{"date":"2025-09-02","open":110.81,"high":112.44,"low":109.79,"close":112.38,"volume":93308,"rsi_14":43.86,"sma_20":113.77,"sma_60":108.96,"sma_120":101.06},{"date":"2025-09-03","open":113.01,"high":113.26,"low":112.34,"close":112.75,"volume":194347,"rsi_14":43.86,"sma_20":114.0,"sma_60":109.11,"sma_120":101.28},{"date":"2025-09-04","open":113.01,"high":113.18,"low":112.21,"close":112.88,"volume":15167,"rsi_14":48.4,"sma_20":114.16,"sma_60":109.27,"sma_120":101.51},{"date":"2025-09-05","open":114.08,"high":114.09,"low":112.37,"close":113.65,"volume":20741,"rsi_14":52.04,"sma_20":114.3,"sma_60":109.44,"sma_120":101.73},{"date":"2025-09-08","open":115.56,"high":116.94,"low":114.71,"close":116.8,"volume":44655,"rsi_14":60.01,"sma_20":114.57,"sma_60":109.67,"sma_120":101.96},{"date":"2025-09-09","open":116.76,"high":117.3,"low":115.88,"close":116.7,"volume":49286,"rsi_14":65.94,"sma_20":114.82,"sma_60":109.89,"sma_120":102.21},{"date":"2025-09-10","open":116.9,"high":117.94,"low":116.63,"close":116.93,"volume":24510,"rsi_14":71.93,"sma_20":114.97,"sma_60":110.14,"sma_120":102.44},{"date":"2025-09-11","open":117.72,"high":118.64,"low":117.72,"close":118.26,"volume":34073,"rsi_14":77.15,"sma_20":115.17,"sma_60":110.38,"sma_120":102.7},{"date":"2025-09-12","open":117.96,"high":118.87,"low":117.94,"close":118.52,"volume":21266,"rsi_14":72.19,"sma_20":115.43,"sma_60":110.64,"sma_120":102.95},{"date":"2025-09-15","open":119.09,"high":120.49,"low":119.09,"close":120.35,"volume":39631,"rsi_14":78.37,"sma_20":115.8,"sma_60":110.91,"sma_120":103.21},{"date":"2025-09-16","open":119.77,"high":120.47,"low":119.28,"close":120.01,"volume":34321,"rsi_14":75.18,"sma_20":116.11,"sma_60":111.19,"sma_120":103.45},{"date":"2025-09-17","open":120.42,"high":121.0,"low":119.62,"close":120.8,"volume":36249,"rsi_14":83.87,"sma_20":116.54,"sma_60":111.48,"sma_120":103.71},{"date":"2025-09-18","open":120.07,"high":120.67,"low":119.84,"close":119.91,"volume":91381,"rsi_14":75.82,"sma_20":116.97,"sma_60":111.71,"sma_120":103.98},{"date":"2025-09-19","open":119.52,"high":119.91,"low":119.21,"close":119.81,"volume":35399,"rsi_14":82.75,"sma_20":117.42,"sma_60":111.94,"sma_120":104.26},{"date":"2025-09-22","open":119.69,"high":120.44,"low":119.3,"close":119.93,"volume":23755,"rsi_14":86.32,"sma_20":117.74,"sma_60":112.16,"sma_120":104.55},{"date":"2025-09-23","open":120.31,"high":120.31,"low":119.02,"close":119.14,"volume":32477,"rsi_14":79.54,"sma_20":118.05,"sma_60":112.37,"sma_120":104.83},{"date":"2025-09-24","open":119.14,"high":119.3,"low":117.7,"close":117.91,"volume":83488,"rsi_14":71.09,"sma_20":118.25,"sma_60":112.54,"sma_120":105.08},{"date":"2025-09-25","open":117.07,"high":117.65,"low":116.58,"close":117.13,"volume":85474,"rsi_14":64.57,"sma_20":118.48,"sma_60":112.71,"sma_120":105.35},{"date":"2025-09-26","open":117.13,"high":118.78,"low":116.71,"close":118.78,"volume":65246,"rsi_14":59.47,"sma_20":118.73,"sma_60":112.94,"sma_120":105.68},{"date":"2025-09-29","open":120.46,"high":120.57,"low":119.87,"close":120.5,"volume":64828,"rsi_14":65.74,"sma_20":119.12,"sma_60":113.2,"sma_120":106.03},{"date":"2025-09-30","open":120.5,"high":120.5,"low":119.4,"close":119.75,"volume":60317,"rsi_14":61.19,"sma_20":119.49,"sma_60":113.46,"sma_120":106.38},{"date":"2025-10-01","open":121.2,"high":121.48,"low":120.51,"close":120.61,"volume":25007,"rsi_14":59.71,"sma_20":119.89,"sma_60":113.72,"sma_120":106.68},{"date":"2025-10-02","open":120.76,"high":120.78,"low":119.95,"close":120.16,"volume":62907,"rsi_14":56.66,"sma_20":120.26,"sma_60":113.98,"sma_120":106.99},{"date":"2025-10-03","open":120.6,"high":120.6,"low":119.19,"close":119.59,"volume":42253,"rsi_14":46.56,"sma_20":120.56,"sma_60":114.24,"sma_120":107.28},{"date":"2025-10-06","open":119.99,"high":120.04,"low":119.35,"close":119.5,"volume":47093,"rsi_14":47.62,"sma_20":120.69,"sma_60":114.52,"sma_120":107.55},{"date":"2025-10-07","open":119.21,"high":119.21,"low":118.04,"close":118.15,"volume":71013,"rsi_14":38.31,"sma_20":120.77,"sma_60":114.76,"sma_120":107.82},{"date":"2025-10-08","open":118.52,"high":118.58,"low":118.2,"close":118.55,"volume":60899,"rsi_14":43.74,"sma_20":120.85,"sma_60":115.01,"sma_120":108.1},{"date":"2025-10-09","open":118.04,"high":118.04,"low":116.7,"close":117.23,"volume":181908,"rsi_14":39.31,"sma_20":120.8,"sma_60":115.2,"sma_120":108.35},{"date":"2025-10-10","open":116.11,"high":116.82,"low":113.03,"close":113.35,"volume":93519,"rsi_14":29.27,"sma_20":120.53,"sma_60":115.3,"sma_120":108.57},{"date":"2025-10-13","open":115.03,"high":115.42,"low":114.7,"close":115.16,"volume":46276,"rsi_14":38.21,"sma_20":120.27,"sma_60":115.43,"sma_120":108.79},{"date":"2025-10-14","open":113.57,"high":115.07,"low":112.61,"close":114.17,"volume":117631,"rsi_14":38.78,"sma_20":119.98,"sma_60":115.53,"sma_120":109.0},{"date":"2025-10-15","open":115.07,"high":115.84,"low":114.68,"close":115.21,"volume":35367,"rsi_14":44.33,"sma_20":119.69,"sma_60":115.67,"sma_120":109.2},{"date":"2025-10-16","open":114.99,"high":114.99,"low":113.59,"close":113.91,"volume":296819,"rsi_14":35.28,"sma_20":119.39,"sma_60":115.78,"sma_120":109.38},{"date":"2025-10-17","open":112.65,"high":114.15,"low":112.65,"close":113.96,"volume":97641,"rsi_14":28.02,"sma_20":119.09,"sma_60":115.9,"sma_120":109.56},{"date":"2025-10-20","open":114.74,"high":115.23,"low":114.61,"close":115.23,"volume":42003,"rsi_14":35.34,"sma_20":118.85,"sma_60":116.05,"sma_120":109.75},{"date":"2025-10-21","open":115.36,"high":115.69,"low":115.07,"close":115.11,"volume":24477,"rsi_14":31.22,"sma_20":118.65,"sma_60":116.21,"sma_120":109.94},{"date":"2025-10-22","open":114.26,"high":114.5,"low":112.6,"close":113.31,"volume":62927,"rsi_14":28.58,"sma_20":118.42,"sma_60":116.35,"sma_120":110.11},{"date":"2025-10-23","open":113.63,"high":114.35,"low":113.46,"close":114.16,"volume":23684,"rsi_14":33.35,"sma_20":118.27,"sma_60":116.5,"sma_120":110.25},{"date":"2025-10-24","open":114.53,"high":114.53,"low":113.89,"close":113.91,"volume":16264,"rsi_14":33.01,"sma_20":118.02,"sma_60":116.63,"sma_120":110.4},{"date":"2025-10-27","open":114.79,"high":115.08,"low":114.59,"close":114.73,"volume":41642,"rsi_14":39.27,"sma_20":117.73,"sma_60":116.8,"sma_120":110.55},{"date":"2025-10-28","open":114.84,"high":114.92,"low":114.42,"close":114.54,"volume":37341,"rsi_14":37.23,"sma_20":117.47,"sma_60":116.91,"sma_120":110.71},{"date":"2025-10-29","open":114.11,"high":114.38,"low":113.41,"close":114.03,"volume":34572,"rsi_14":39.26,"sma_20":117.13,"sma_60":117.01,"sma_120":110.86},{"date":"2025-10-30","open":111.96,"high":112.07,"low":110.88,"close":110.91,"volume":112837,"rsi_14":41.37,"sma_20":116.66,"sma_60":117.03,"sma_120":110.99},{"date":"2025-10-31","open":112.85,"high":112.85,"low":111.87,"close":112.3,"volume":27160,"rsi_14":39.55,"sma_20":116.3,"sma_60":117.05,"sma_120":111.12},{"date":"2025-11-03","open":112.42,"high":112.68,"low":111.54,"close":111.99,"volume":195549,"rsi_14":41.62,"sma_20":115.92,"sma_60":117.06,"sma_120":111.25},{"date":"2025-11-04","open":111.16,"high":112.03,"low":110.94,"close":111.08,"volume":25943,"rsi_14":34.0,"sma_20":115.56,"sma_60":117.05,"sma_120":111.37},{"date":"2025-11-05","open":111.89,"high":112.06,"low":111.11,"close":111.9,"volume":17643,"rsi_14":41.93,"sma_20":115.22,"sma_60":117.01,"sma_120":111.48},{"date":"2025-11-06","open":111.84,"high":111.84,"low":110.77,"close":110.9,"volume":16564,"rsi_14":38.55,"sma_20":114.9,"sma_60":116.95,"sma_120":111.59},{"date":"2025-11-07","open":109.79,"high":110.55,"low":109.16,"close":110.43,"volume":37034,"rsi_14":30.9,"sma_20":114.75,"sma_60":116.91,"sma_120":111.69},{"date":"2025-11-10","open":110.82,"high":111.33,"low":110.71,"close":111.3,"volume":21092,"rsi_14":35.68,"sma_20":114.56,"sma_60":116.88,"sma_120":111.79},{"date":"2025-11-11","open":111.21,"high":111.83,"low":111.21,"close":111.64,"volume":36110,"rsi_14":42.98,"sma_20":114.43,"sma_60":116.84,"sma_120":111.9},{"date":"2025-11-12","open":111.74,"high":111.74,"low":111.23,"close":111.41,"volume":14167,"rsi_14":37.72,"sma_20":114.24,"sma_60":116.82,"sma_120":112.02},{"date":"2025-11-13","open":110.83,"high":110.95,"low":109.08,"close":109.53,"volume":41970,"rsi_14":32.96,"sma_20":114.01,"sma_60":116.79,"sma_120":112.12},{"date":"2025-11-14","open":108.8,"high":110.12,"low":108.56,"close":109.3,"volume":28284,"rsi_14":27.87,"sma_20":113.78,"sma_60":116.76,"sma_120":112.18},{"date":"2025-11-17","open":108.14,"high":108.64,"low":107.21,"close":107.6,"volume":28713,"rsi_14":24.8,"sma_20":113.39,"sma_60":116.66,"sma_120":112.24},{"date":"2025-11-18","open":106.6,"high":107.72,"low":106.45,"close":107.27,"volume":238619,"rsi_14":25.13,"sma_20":113.0,"sma_60":116.56,"sma_120":112.29},{"date":"2025-11-19","open":106.61,"high":106.61,"low":105.84,"close":106.15,"volume":40343,"rsi_14":29.45,"sma_20":112.63,"sma_60":116.43,"sma_120":112.35},{"date":"2025-11-20","open":106.38,"high":106.82,"low":104.02,"close":104.22,"volume":44519,"rsi_14":16.72,"sma_20":112.13,"sma_60":116.29,"sma_120":112.37},{"date":"2025-11-21","open":105.63,"high":106.9,"low":105.45,"close":106.21,"volume":94055,"rsi_14":29.11,"sma_20":111.74,"sma_60":116.16,"sma_120":112.41},{"date":"2025-11-24","open":106.87,"high":108.15,"low":106.87,"close":108.05,"volume":25444,"rsi_14":39.71,"sma_20":111.4,"sma_60":116.08,"sma_120":112.44},{"date":"2025-11-25","open":107.61,"high":108.29,"low":107.3,"close":108.15,"volume":12463,"rsi_14":36.63,"sma_20":111.08,"sma_60":116.01,"sma_120":112.48},{"date":"2025-11-26","open":108.01,"high":108.86,"low":108.01,"close":108.52,"volume":21168,"rsi_14":41.16,"sma_20":110.8,"sma_60":115.94,"sma_120":112.52},{"date":"2025-11-28","open":108.9,"high":109.34,"low":108.88,"close":109.29,"volume":12845,"rsi_14":45.82,"sma_20":110.72,"sma_60":115.88,"sma_120":112.57},{"date":"2025-12-01","open":108.67,"high":109.55,"low":108.67,"close":109.39,"volume":23480,"rsi_14":42.63,"sma_20":110.57,"sma_60":115.81,"sma_120":112.62},{"date":"2025-12-02","open":108.9,"high":109.08,"low":108.51,"close":108.73,"volume":18037,"rsi_14":39.03,"sma_20":110.41,"sma_60":115.67,"sma_120":112.67},{"date":"2025-12-03","open":108.0,"high":108.26,"low":107.83,"close":108.18,"volume":21396,"rsi_14":38.12,"sma_20":110.26,"sma_60":115.53,"sma_120":112.71},{"date":"2025-12-04","open":108.29,"high":108.29,"low":107.74,"close":107.91,"volume":17537,"rsi_14":43.23,"sma_20":110.06,"sma_60":115.38,"sma_120":112.76},{"date":"2025-12-05","open":107.89,"high":108.24,"low":107.69,"close":107.83,"volume":17143,"rsi_14":43.76,"sma_20":109.9,"sma_60":115.2,"sma_120":112.79},{"date":"2025-12-08","open":107.58,"high":108.04,"low":107.56,"close":108.01,"volume":19086,"rsi_14":52.01,"sma_20":109.78,"sma_60":115.02,"sma_120":112.83},{"date":"2025-12-09","open":107.47,"high":107.96,"low":107.47,"close":107.88,"volume":17460,"rsi_14":53.01,"sma_20":109.61,"sma_60":114.81,"sma_120":112.86},{"date":"2025-12-10","open":107.21,"high":107.51,"low":106.86,"close":107.09,"volume":15414,"rsi_14":54.8,"sma_20":109.38,"sma_60":114.59,"sma_120":112.89},{"date":"2025-12-11","open":106.89,"high":107.28,"low":106.53,"close":106.73,"volume":30142,"rsi_14":65.27,"sma_20":109.14,"sma_60":114.36,"sma_120":112.92},{"date":"2025-12-12","open":106.22,"high":106.47,"low":104.88,"close":104.92,"volume":58201,"rsi_14":41.94,"sma_20":108.91,"sma_60":114.1,"sma_120":112.91},{"date":"2025-12-15","open":105.38,"high":105.66,"low":104.96,"close":105.03,"volume":18550,"rsi_14":26.14,"sma_20":108.69,"sma_60":113.85,"sma_120":112.9},{"date":"2025-12-16","open":104.49,"high":104.85,"low":104.22,"close":104.65,"volume":37421,"rsi_14":23.46,"sma_20":108.54,"sma_60":113.6,"sma_120":112.88},{"date":"2025-12-17","open":104.34,"high":104.53,"low":103.44,"close":103.46,"volume":14825,"rsi_14":15.8,"sma_20":108.35,"sma_60":113.33,"sma_120":112.85},{"date":"2025-12-18","open":104.32,"high":104.78,"low":103.98,"close":103.98,"volume":24493,"rsi_14":13.02,"sma_20":108.24,"sma_60":113.1,"sma_120":112.82},{"date":"2025-12-19","open":104.0,"high":104.51,"low":103.83,"close":104.17,"volume":35618,"rsi_14":13.96,"sma_20":108.24,"sma_60":112.88,"sma_120":112.79},{"date":"2025-12-22","open":103.48,"high":104.5,"low":103.48,"close":103.97,"volume":56057,"rsi_14":12.56,"sma_20":108.06,"sma_60":112.61,"sma_120":112.77},{"date":"2025-12-23","open":103.94,"high":104.28,"low":103.75,"close":104.13,"volume":86301,"rsi_14":15.29,"sma_20":107.79,"sma_60":112.31,"sma_120":112.76},{"date":"2025-12-24","open":103.92,"high":104.45,"low":103.92,"close":104.38,"volume":13166,"rsi_14":18.57,"sma_20":107.54,"sma_60":112.03,"sma_120":112.74},{"date":"2025-12-26","open":104.66,"high":104.95,"low":104.39,"close":104.76,"volume":64276,"rsi_14":22.62,"sma_20":107.28,"sma_60":111.74,"sma_120":112.73},{"date":"2025-12-29","open":104.17,"high":104.53,"low":104.17,"close":104.38,"volume":11747,"rsi_14":19.8,"sma_20":106.97,"sma_60":111.45,"sma_120":112.71},{"date":"2025-12-30","open":104.52,"high":104.6,"low":104.27,"close":104.41,"volume":15362,"rsi_14":20.45,"sma_20":106.65,"sma_60":111.17,"sma_120":112.71},{"date":"2025-12-31","open":104.0,"high":104.01,"low":103.47,"close":103.61,"volume":13695,"rsi_14":20.43,"sma_20":106.33,"sma_60":110.88,"sma_120":112.7},{"date":"2026-01-02","open":105.15,"high":105.31,"low":104.51,"close":105.02,"volume":23636,"rsi_14":33.51,"sma_20":106.1,"sma_60":110.64,"sma_120":112.7},{"date":"2026-01-05","open":104.36,"high":105.5,"low":104.17,"close":105.47,"volume":48493,"rsi_14":45.2,"sma_20":105.92,"sma_60":110.4,"sma_120":112.7},{"date":"2026-01-06","open":105.42,"high":105.42,"low":104.78,"close":104.94,"volume":261169,"rsi_14":41.5,"sma_20":105.7,"sma_60":110.17,"sma_120":112.68},{"date":"2026-01-07","open":104.09,"high":104.32,"low":103.73,"close":103.86,"volume":31821,"rsi_14":38.28,"sma_20":105.43,"sma_60":109.99,"sma_120":112.64},{"date":"2026-01-08","open":103.96,"high":103.97,"low":103.51,"close":103.7,"volume":40077,"rsi_14":43.41,"sma_20":105.15,"sma_60":109.77,"sma_120":112.6},{"date":"2026-01-09","open":103.94,"high":104.36,"low":103.91,"close":104.16,"volume":31637,"rsi_14":42.87,"sma_20":104.94,"sma_60":109.58,"sma_120":112.56},{"date":"2026-01-12","open":104.54,"high":106.26,"low":104.54,"close":106.12,"volume":66544,"rsi_14":53.45,"sma_20":104.84,"sma_60":109.41,"sma_120":112.54},{"date":"2026-01-13","open":105.09,"high":105.78,"low":105.09,"close":105.22,"volume":35956,"rsi_14":56.99,"sma_20":104.79,"sma_60":109.24,"sma_120":112.51},{"date":"2026-01-14","open":106.08,"high":106.08,"low":105.31,"close":105.58,"volume":28602,"rsi_14":57.92,"sma_20":104.76,"sma_60":109.08,"sma_120":112.49},{"date":"2026-01-15","open":105.87,"high":106.68,"low":105.72,"close":106.13,"volume":18946,"rsi_14":59.26,"sma_20":104.77,"sma_60":108.9,"sma_120":112.47},{"date":"2026-01-16","open":106.13,"high":106.36,"low":105.58,"close":105.69,"volume":20059,"rsi_14":54.91,"sma_20":104.81,"sma_60":108.72,"sma_120":112.47},{"date":"2026-01-20","open":103.81,"high":104.19,"low":103.31,"close":103.54,"volume":41286,"rsi_14":46.29,"sma_20":104.73,"sma_60":108.53,"sma_120":112.44},{"date":"2026-01-21","open":103.37,"high":103.48,"low":102.6,"close":103.12,"volume":73349,"rsi_14":44.47,"sma_20":104.61,"sma_60":108.33,"sma_120":112.41},{"date":"2026-01-22","open":103.31,"high":103.82,"low":103.19,"close":103.54,"volume":16282,"rsi_14":49.73,"sma_20":104.59,"sma_60":108.13,"sma_120":112.38},{"date":"2026-01-23","open":103.69,"high":104.9,"low":103.69,"close":104.64,"volume":40100,"rsi_14":48.27,"sma_20":104.61,"sma_60":107.94,"sma_120":112.37},{"date":"2026-01-26","open":105.52,"high":106.16,"low":105.52,"close":105.88,"volume":22100,"rsi_14":51.74,"sma_20":104.69,"sma_60":107.77,"sma_120":112.34},{"date":"2026-01-27","open":105.79,"high":106.35,"low":105.38,"close":106.34,"volume":50200,"rsi_14":55.99,"sma_20":104.77,"sma_60":107.62,"sma_120":112.31},{"date":"2026-01-28","open":106.93,"high":106.93,"low":106.06,"close":106.27,"volume":21200,"rsi_14":61.28,"sma_20":104.86,"sma_60":107.52,"sma_120":112.27},{"date":"2026-01-29","open":105.64,"high":105.64,"low":103.81,"close":104.91,"volume":33500,"rsi_14":55.07,"sma_20":104.89,"sma_60":107.37,"sma_120":112.21},{"date":"2026-01-30","open":104.02,"high":104.27,"low":100.02,"close":100.18,"volume":144400,"rsi_14":37.69,"sma_20":104.72,"sma_60":107.15,"sma_120":112.11},{"date":"2026-02-02","open":100.26,"high":101.29,"low":99.97,"close":100.73,"volume":67000,"rsi_14":31.73,"sma_20":104.5,"sma_60":106.96,"sma_120":112.0},{"date":"2026-02-03","open":99.23,"high":99.23,"low":97.01,"close":97.98,"volume":55000,"rsi_14":28.2,"sma_20":104.13,"sma_60":106.7,"sma_120":111.86},{"date":"2026-02-04","open":95.29,"high":95.39,"low":94.0,"close":94.58,"volume":59400,"rsi_14":22.0,"sma_20":103.61,"sma_60":106.41,"sma_120":111.68},{"date":"2026-02-05","open":93.93,"high":94.99,"low":93.24,"close":93.29,"volume":50900,"rsi_14":18.5,"sma_20":103.08,"sma_60":106.1,"sma_120":111.5},{"date":"2026-02-06","open":94.18,"high":95.07,"low":93.74,"close":94.87,"volume":34700,"rsi_14":24.85,"sma_20":102.64,"sma_60":105.8,"sma_120":111.34},{"date":"2026-02-09","open":95.16,"high":96.73,"low":95.16,"close":96.59,"volume":26421,"rsi_14":24.96,"sma_20":104.21,"sma_60":107.8,"sma_120":112.3},{"date":"2026-02-10","open":97.89,"high":98.31,"low":97.74,"close":97.88,"volume":40781,"rsi_14":28.54,"sma_20":103.89,"sma_60":107.5,"sma_120":112.21},{"date":"2026-02-11","open":97.12,"high":97.74,"low":95.96,"close":96.61,"volume":20833,"rsi_14":27.39,"sma_20":103.48,"sma_60":107.19,"sma_120":112.1},{"date":"2026-02-12","open":95.74,"high":96.01,"low":94.04,"close":94.26,"volume":44543,"rsi_14":25.62,"sma_20":102.97,"sma_60":106.89,"sma_120":111.96},{"date":"2026-02-13","open":92.71,"high":93.3,"low":92.63,"close":92.98,"volume":21050,"rsi_14":24.24,"sma_20":102.4,"sma_60":106.54,"sma_120":111.8},{"date":"2026-02-17","open":92.76,"high":93.34,"low":92.42,"close":92.93,"volume":18695,"rsi_14":22.49,"sma_20":101.87,"sma_60":106.2,"sma_120":111.63},{"date":"2026-02-18","open":93.51,"high":93.87,"low":93.25,"close":93.39,"volume":6800,"rsi_14":23.26,"sma_20":99.05,"sma_60":104.0,"sma_120":110.22},{"date":"2026-02-19","open":92.93,"high":93.41,"low":92.93,"close":93.35,"volume":18700,"rsi_14":24.61,"sma_20":98.56,"sma_60":103.8,"sma_120":110.05},{"date":"2026-02-20","open":92.1,"high":93.04,"low":92.0,"close":92.92,"volume":41373,"rsi_14":30.34,"sma_20":98.03,"sma_60":103.56,"sma_120":109.86},{"date":"2026-02-23","open":92.6,"high":92.7,"low":92.17,"close":92.68,"volume":29500,"rsi_14":27.83,"sma_20":97.43,"sma_60":103.28,"sma_120":109.68},{"date":"2026-02-24","open":91.3,"high":92.62,"low":91.3,"close":92.4,"volume":26771,"rsi_14":14.54,"sma_20":100.61,"sma_60":105.53,"sma_120":111.27},{"date":"2026-02-25","open":93.02,"high":93.81,"low":93.02,"close":93.75,"volume":25523,"rsi_14":18.99,"sma_20":100.05,"sma_60":105.22,"sma_120":111.09},{"date":"2026-02-26","open":93.35,"high":94.52,"low":93.3,"close":94.52,"volume":32818,"rsi_14":19.9,"sma_20":99.58,"sma_60":104.93,"sma_120":110.92},{"date":"2026-02-27","open":94.06,"high":94.06,"low":93.74,"close":93.78,"volume":23612,"rsi_14":19.59,"sma_20":99.09,"sma_60":104.62,"sma_120":110.75},{"date":"2026-03-02","open":91.75,"high":92.89,"low":91.75,"close":92.71,"volume":36728,"rsi_14":20.74,"sma_20":98.51,"sma_60":104.28,"sma_120":110.56},{"date":"2026-03-03","open":89.54,"high":91.39,"low":88.93,"close":90.87,"volume":48443,"rsi_14":19.26,"sma_20":97.75,"sma_60":103.91,"sma_120":110.37},{"date":"2026-03-04","open":92.12,"high":92.93,"low":91.74,"close":92.76,"volume":55255,"rsi_14":24.8,"sma_20":97.13,"sma_60":103.61,"sma_120":110.2},{"date":"2026-03-05","open":90.27,"high":90.99,"low":89.34,"close":90.0,"volume":27399,"rsi_14":30.85,"sma_20":96.35,"sma_60":103.27,"sma_120":110.02},{"date":"2026-03-06","open":90.5,"high":90.8,"low":89.87,"close":90.43,"volume":28475,"rsi_14":27.17,"sma_20":95.57,"sma_60":102.96,"sma_120":109.81},{"date":"2026-03-09","open":90.55,"high":92.93,"low":90.54,"close":92.68,"volume":59826,"rsi_14":38.64,"sma_20":94.91,"sma_60":102.69,"sma_120":109.63},{"date":"2026-03-10","open":93.57,"high":94.5,"low":93.36,"close":93.51,"volume":28470,"rsi_14":47.63,"sma_20":94.41,"sma_60":102.46,"sma_120":109.45},{"date":"2026-03-11","open":93.07,"high":93.46,"low":92.33,"close":92.84,"volume":54362,"rsi_14":49.53,"sma_20":93.9,"sma_60":102.25,"sma_120":109.27},{"date":"2026-03-12","open":92.81,"high":92.81,"low":91.67,"close":91.81,"volume":11442,"rsi_14":46.55,"sma_20":93.31,"sma_60":101.99,"sma_120":109.07},{"date":"2026-03-13","open":93.09,"high":93.22,"low":91.97,"close":92.04,"volume":6362,"rsi_14":47.3,"sma_20":93.08,"sma_60":101.7,"sma_120":108.89},{"date":"2026-03-16","open":93.33,"high":93.63,"low":93.16,"close":93.42,"volume":11368,"rsi_14":52.95,"sma_20":92.86,"sma_60":101.43,"sma_120":108.72},{"date":"2026-03-17","open":92.98,"high":93.36,"low":92.31,"close":92.45,"volume":15559,"rsi_14":46.13,"sma_20":92.65,"sma_60":101.14,"sma_120":108.54},{"date":"2026-03-18","open":91.82,"high":92.0,"low":90.73,"close":90.78,"volume":12544,"rsi_14":39.46,"sma_20":92.48,"sma_60":100.81,"sma_120":108.34},{"date":"2026-03-19","open":89.5,"high":91.0,"low":89.5,"close":90.77,"volume":22891,"rsi_14":41.15,"sma_20":92.37,"sma_60":100.47,"sma_120":108.14},{"date":"2026-03-20","open":90.1,"high":90.1,"low":88.43,"close":88.62,"volume":22527,"rsi_14":38.7,"sma_20":92.15,"sma_60":100.12,"sma_120":107.89},{"date":"2026-03-23","open":90.22,"high":91.31,"low":89.98,"close":90.27,"volume":28556,"rsi_14":48.32,"sma_20":92.02,"sma_60":99.8,"sma_120":107.66},{"date":"2026-03-24","open":88.92,"high":88.92,"low":88.14,"close":88.15,"volume":20960,"rsi_14":37.28,"sma_20":91.81,"sma_60":99.44,"sma_120":107.41},{"date":"2026-03-25","open":89.02,"high":89.28,"low":88.62,"close":88.85,"volume":8712,"rsi_14":46.41,"sma_20":91.56,"sma_60":99.11,"sma_120":107.15},{"date":"2026-03-26","open":87.96,"high":88.69,"low":87.12,"close":87.21,"volume":15010,"rsi_14":40.69,"sma_20":91.2,"sma_60":98.74,"sma_120":106.88},{"date":"2026-03-27","open":88.4,"high":88.52,"low":87.21,"close":87.48,"volume":20376,"rsi_14":33.01,"sma_20":90.88,"sma_60":98.37,"sma_120":106.59},{"date":"2026-03-30","open":87.65,"high":87.98,"low":86.92,"close":87.37,"volume":21216,"rsi_14":28.94,"sma_20":90.62,"sma_60":98.02,"sma_120":106.31},{"date":"2026-03-31","open":88.23,"high":90.62,"low":88.23,"close":90.5,"volume":19416,"rsi_14":43.13,"sma_20":90.6,"sma_60":97.73,"sma_120":106.04},{"date":"2026-04-01","open":90.83,"high":91.53,"low":90.67,"close":90.94,"volume":11703,"rsi_14":47.34,"sma_20":90.51,"sma_60":97.48,"sma_120":105.79},{"date":"2026-04-02","open":88.28,"high":90.31,"low":88.28,"close":90.28,"volume":18904,"rsi_14":44.8,"sma_20":90.52,"sma_60":97.21,"sma_120":105.53},{"date":"2026-04-06","open":89.95,"high":89.95,"low":89.01,"close":89.28,"volume":7322,"rsi_14":37.48,"sma_20":90.46,"sma_60":96.93,"sma_120":105.26},{"date":"2026-04-07","open":89.26,"high":89.67,"low":88.52,"close":89.67,"volume":18180,"rsi_14":41.28,"sma_20":90.31,"sma_60":96.68,"sma_120":105.01},{"date":"2026-04-08","open":92.15,"high":92.15,"low":90.82,"close":90.97,"volume":9307,"rsi_14":50.61,"sma_20":90.19,"sma_60":96.44,"sma_120":104.77},{"date":"2026-04-09","open":90.17,"high":90.18,"low":89.31,"close":89.84,"volume":13153,"rsi_14":47.21,"sma_20":90.04,"sma_60":96.18,"sma_120":104.53},{"date":"2026-04-10","open":89.82,"high":89.82,"low":89.29,"close":89.8,"volume":6219,"rsi_14":54.05,"sma_20":89.93,"sma_60":95.95,"sma_120":104.28},{"date":"2026-04-13","open":89.02,"high":90.82,"low":89.02,"close":90.82,"volume":6952,"rsi_14":51.96,"sma_20":89.87,"sma_60":95.72,"sma_120":104.02},{"date":"2026-04-14","open":91.06,"high":92.19,"low":91.06,"close":91.97,"volume":10595,"rsi_14":64.73,"sma_20":89.8,"sma_60":95.52,"sma_120":103.77},{"date":"2026-04-15","open":92.3,"high":93.7,"low":92.3,"close":93.7,"volume":14502,"rsi_14":67.31,"sma_20":89.86,"sma_60":95.33,"sma_120":103.54},{"date":"2026-04-16","open":94.97,"high":95.3,"low":94.5,"close":94.92,"volume":15034,"rsi_14":78.37,"sma_20":90.07,"sma_60":95.17,"sma_120":103.31},{"date":"2026-04-17","open":96.26,"high":97.0,"low":95.67,"close":95.78,"volume":12786,"rsi_14":79.29,"sma_20":90.32,"sma_60":95.03,"sma_120":103.1},{"date":"2026-04-20","open":95.66,"high":96.56,"low":95.33,"close":96.04,"volume":23037,"rsi_14":80.26,"sma_20":90.69,"sma_60":94.9,"sma_120":102.89},{"date":"2026-04-21","open":94.63,"high":95.19,"low":93.52,"close":93.55,"volume":9207,"rsi_14":61.15,"sma_20":90.86,"sma_60":94.71,"sma_120":102.68},{"date":"2026-04-22","open":94.63,"high":94.63,"low":94.18,"close":94.51,"volume":13956,"rsi_14":62.57,"sma_20":91.17,"sma_60":94.53,"sma_120":102.46},{"date":"2026-04-23","open":92.95,"high":92.95,"low":91.47,"close":91.63,"volume":12212,"rsi_14":54.11,"sma_20":91.31,"sma_60":94.31,"sma_120":102.24},{"date":"2026-04-24","open":91.93,"high":92.45,"low":91.37,"close":92.4,"volume":8552,"rsi_14":59.64,"sma_20":91.57,"sma_60":94.12,"sma_120":102.05},{"date":"2026-04-27","open":91.67,"high":92.58,"low":91.67,"close":92.32,"volume":11119,"rsi_14":58.34,"sma_20":91.81,"sma_60":93.93,"sma_120":101.85},{"date":"2026-04-28","open":91.86,"high":92.3,"low":91.71,"close":91.85,"volume":35961,"rsi_14":52.93,"sma_20":92.04,"sma_60":93.72,"sma_120":101.65},{"date":"2026-04-29","open":91.04,"high":91.48,"low":90.74,"close":91.4,"volume":24374,"rsi_14":55.43,"sma_20":92.08,"sma_60":93.48,"sma_120":101.44},{"date":"2026-04-30","open":91.34,"high":92.25,"low":90.96,"close":92.18,"volume":36679,"rsi_14":57.86,"sma_20":92.15,"sma_60":93.26,"sma_120":101.25},{"date":"2026-05-01","open":91.24,"high":91.88,"low":91.24,"close":91.73,"volume":12451,"rsi_14":53.12,"sma_20":92.22,"sma_60":93.03,"sma_120":101.05},{"date":"2026-05-04","open":90.9,"high":91.52,"low":90.73,"close":90.93,"volume":19930,"rsi_14":46.33,"sma_20":92.3,"sma_60":92.78,"sma_120":100.84},{"date":"2026-05-05","open":90.88,"high":90.97,"low":90.54,"close":90.64,"volume":20214,"rsi_14":38.02,"sma_20":92.35,"sma_60":92.53,"sma_120":100.62},{"date":"2026-05-06","open":91.02,"high":91.64,"low":90.95,"close":91.64,"volume":13054,"rsi_14":36.92,"sma_20":92.38,"sma_60":92.33,"sma_120":100.43},{"date":"2026-05-07","open":91.62,"high":91.72,"low":89.97,"close":90.1,"volume":30314,"rsi_14":28.48,"sma_20":92.4,"sma_60":92.11,"sma_120":100.22},{"date":"2026-05-08","open":91.17,"high":91.18,"low":90.21,"close":90.44,"volume":16133,"rsi_14":28.92,"sma_20":92.43,"sma_60":91.89,"sma_120":100.01},{"date":"2026-05-11","open":90.68,"high":90.86,"low":90.26,"close":90.29,"volume":11402,"rsi_14":35.1,"sma_20":92.4,"sma_60":91.79,"sma_120":99.79},{"date":"2026-05-12","open":89.57,"high":90.0,"low":89.19,"close":89.35,"volume":10691,"rsi_14":26.38,"sma_20":92.27,"sma_60":91.64,"sma_120":99.57},{"date":"2026-05-13","open":90.18,"high":91.1,"low":89.84,"close":90.97,"volume":14399,"rsi_14":46.61,"sma_20":92.13,"sma_60":91.54,"sma_120":97.89},{"date":"2026-05-14","open":90.1,"high":90.65,"low":89.86,"close":90.44,"volume":10727,"rsi_14":39.59,"sma_20":91.91,"sma_60":91.49,"sma_120":99.19},{"date":"2026-05-15","open":89.33,"high":89.89,"low":89.26,"close":89.42,"volume":20079,"rsi_14":36.0,"sma_20":91.59,"sma_60":91.43,"sma_120":98.98},{"date":"2026-05-18","open":88.92,"high":90.06,"low":88.92,"close":89.85,"volume":14929,"rsi_14":40.3,"sma_20":91.28,"sma_60":91.38,"sma_120":98.79},{"date":"2026-05-19","open":90.32,"high":90.32,"low":89.92,"close":90.15,"volume":9979,"rsi_14":43.85,"sma_20":91.11,"sma_60":91.33,"sma_120":98.6},{"date":"2026-05-20","open":89.37,"high":90.62,"low":89.3,"close":90.62,"volume":14332,"rsi_14":42.08,"sma_20":90.92,"sma_60":91.3,"sma_120":98.41},{"date":"2026-05-21","open":88.52,"high":89.38,"low":88.02,"close":89.11,"volume":14034,"rsi_14":38.01,"sma_20":90.79,"sma_60":91.22,"sma_120":98.22},{"date":"2026-05-22","open":89.15,"high":89.38,"low":88.89,"close":89.1,"volume":18409,"rsi_14":40.95,"sma_20":90.63,"sma_60":91.13,"sma_120":98.03},{"date":"2026-05-26","open":88.61,"high":89.01,"low":88.56,"close":88.64,"volume":18109,"rsi_14":40.27,"sma_20":90.44,"sma_60":91.05,"sma_120":97.83},{"date":"2026-05-27","open":88.61,"high":89.5,"low":88.61,"close":88.82,"volume":32122,"rsi_14":35.16,"sma_20":90.29,"sma_60":90.98,"sma_120":97.63},{"date":"2026-05-28","open":88.07,"high":89.23,"low":88.07,"close":89.23,"volume":11218,"rsi_14":44.77,"sma_20":90.18,"sma_60":90.95,"sma_120":97.43},{"date":"2026-05-29","open":88.9,"high":89.62,"low":88.6,"close":89.14,"volume":19271,"rsi_14":41.97,"sma_20":90.03,"sma_60":90.89,"sma_120":97.25},{"date":"2026-06-01","open":90.49,"high":90.78,"low":89.95,"close":90.78,"volume":17597,"rsi_14":52.54,"sma_20":89.98,"sma_60":90.91,"sma_120":97.09},{"date":"2026-06-02","open":92.22,"high":92.25,"low":91.54,"close":91.83,"volume":30826,"rsi_14":62.73,"sma_20":90.03,"sma_60":90.93,"sma_120":96.94},{"date":"2026-06-03","open":91.13,"high":91.13,"low":89.64,"close":89.81,"volume":20374,"rsi_14":44.25,"sma_20":89.99,"sma_60":90.88,"sma_120":96.79},{"date":"2026-06-04","open":89.41,"high":90.11,"low":89.41,"close":89.58,"volume":20961,"rsi_14":45.62,"sma_20":89.88,"sma_60":90.82,"sma_120":96.64},{"date":"2026-06-05","open":89.41,"high":89.68,"low":87.9,"close":88.11,"volume":17486,"rsi_14":43.65,"sma_20":89.78,"sma_60":90.74,"sma_120":96.49},{"date":"2026-06-08","open":88.65,"high":88.65,"low":88.16,"close":88.2,"volume":37259,"rsi_14":41.69,"sma_20":89.67,"sma_60":90.68,"sma_120":96.33},{"date":"2026-06-09","open":88.87,"high":89.28,"low":86.92,"close":87.83,"volume":21603,"rsi_14":38.4,"sma_20":89.55,"sma_60":90.61,"sma_120":96.15},{"date":"2026-06-10","open":87.4,"high":88.31,"low":87.34,"close":87.48,"volume":16160,"rsi_14":34.12,"sma_20":89.46,"sma_60":90.51,"sma_120":95.97},{"date":"2026-06-11","open":87.18,"high":88.28,"low":86.78,"close":88.22,"volume":13480,"rsi_14":45.13,"sma_20":89.32,"sma_60":90.44,"sma_120":95.79},{"date":"2026-06-12","open":87.95,"high":88.2,"low":87.52,"close":87.96,"volume":8468,"rsi_14":43.91,"sma_20":89.19,"sma_60":90.39,"sma_120":95.6},{"date":"2026-06-15","open":88.28,"high":88.66,"low":88.26,"close":88.4,"volume":17745,"rsi_14":48.72,"sma_20":89.14,"sma_60":90.35,"sma_120":95.41},{"date":"2026-06-16","open":88.18,"high":88.78,"low":88.12,"close":88.78,"volume":20946,"rsi_14":49.79,"sma_20":89.09,"sma_60":90.35,"sma_120":95.24},{"date":"2026-06-17","open":89.08,"high":89.32,"low":87.81,"close":87.89,"volume":10413,"rsi_14":43.32,"sma_20":88.98,"sma_60":90.32,"sma_120":95.06},{"date":"2026-06-18","open":87.78,"high":88.45,"low":87.41,"close":88.28,"volume":9994,"rsi_14":45.84,"sma_20":88.86,"sma_60":90.32,"sma_120":94.88},{"date":"2026-06-22","open":87.28,"high":88.2,"low":87.1,"close":87.37,"volume":19551,"rsi_14":32.2,"sma_20":88.77,"sma_60":90.29,"sma_120":94.7},{"date":"2026-06-23","open":86.0,"high":87.2,"low":86.0,"close":86.68,"volume":22585,"rsi_14":22.06,"sma_20":88.65,"sma_60":90.28,"sma_120":94.51},{"date":"2026-06-24","open":86.64,"high":86.98,"low":86.05,"close":86.17,"volume":10178,"rsi_14":26.37,"sma_20":88.53,"sma_60":90.26,"sma_120":94.32},{"date":"2026-06-25","open":86.3,"high":86.3,"low":85.13,"close":85.25,"volume":9684,"rsi_14":24.22,"sma_20":88.35,"sma_60":90.23,"sma_120":94.13},{"date":"2026-06-26","open":84.93,"high":86.51,"low":84.93,"close":86.51,"volume":22977,"rsi_14":40.21,"sma_20":88.21,"sma_60":90.16,"sma_120":93.95},{"date":"2026-06-29","open":88.76,"high":89.66,"low":88.6,"close":89.4,"volume":21843,"rsi_14":55.46,"sma_20":88.23,"sma_60":90.13,"sma_120":93.81},{"date":"2026-06-30","open":89.73,"high":90.14,"low":89.73,"close":89.75,"volume":4456,"rsi_14":58.75,"sma_20":88.17,"sma_60":90.13,"sma_120":93.67},{"date":"2026-07-01","open":89.97,"high":91.79,"low":89.97,"close":91.29,"volume":29585,"rsi_14":65.66,"sma_20":88.15,"sma_60":90.16,"sma_120":93.55},{"date":"2026-07-02","open":91.86,"high":92.57,"low":91.62,"close":91.93,"volume":29240,"rsi_14":65.39,"sma_20":88.25,"sma_60":90.2,"sma_120":93.44},{"date":"2026-07-06","open":92.16,"high":93.05,"low":92.16,"close":92.89,"volume":12424,"rsi_14":69.31,"sma_20":88.42,"sma_60":90.23,"sma_120":93.34},{"date":"2026-07-07","open":93.51,"high":93.94,"low":93.0,"close":93.0,"volume":9842,"rsi_14":68.49,"sma_20":88.66,"sma_60":90.28,"sma_120":93.23},{"date":"2026-07-08","open":93.36,"high":93.36,"low":92.06,"close":92.84,"volume":13502,"rsi_14":66.62,"sma_20":88.9,"sma_60":90.33,"sma_120":93.14},{"date":"2026-07-09","open":92.46,"high":92.86,"low":92.43,"close":92.83,"volume":16303,"rsi_14":71.82,"sma_20":89.15,"sma_60":90.37,"sma_120":93.04},{"date":"2026-07-10","open":92.64,"high":93.05,"low":92.35,"close":92.35,"volume":9000,"rsi_14":67.82,"sma_20":89.39,"sma_60":90.37,"sma_120":92.94},{"date":"2026-07-13","open":91.73,"high":92.42,"low":91.73,"close":91.78,"volume":7062,"rsi_14":69.86,"sma_20":89.57,"sma_60":90.34,"sma_120":92.84},{"date":"2026-07-14","open":91.31,"high":91.78,"low":91.28,"close":91.55,"volume":4998,"rsi_14":72.89,"sma_20":89.75,"sma_60":90.28,"sma_120":92.73},{"date":"2026-07-15","open":91.92,"high":92.41,"low":91.92,"close":91.98,"volume":15432,"rsi_14":77.57,"sma_20":89.93,"sma_60":90.22,"sma_120":92.63},{"date":"2026-07-16","open":91.85,"high":92.02,"low":91.67,"close":91.67,"volume":3363,"rsi_14":82.3,"sma_20":90.07,"sma_60":90.15,"sma_120":92.53},{"date":"2026-07-17","open":90.83,"high":91.31,"low":90.83,"close":91.21,"volume":6504,"rsi_14":75.69,"sma_20":90.24,"sma_60":90.11,"sma_120":92.41},{"date":"2026-07-20","open":91.5,"high":92.44,"low":91.5,"close":91.61,"volume":4578,"rsi_14":66.6,"sma_20":90.4,"sma_60":90.06,"sma_120":92.3},{"date":"2026-07-21","open":91.84,"high":91.84,"low":91.11,"close":91.24,"volume":32076,"rsi_14":61.16,"sma_20":90.6,"sma_60":90.05,"sma_120":92.18},{"date":"2026-07-22","open":90.39,"high":90.39,"low":89.54,"close":89.54,"volume":7867,"rsi_14":37.2,"sma_20":90.74,"sma_60":90.01,"sma_120":92.06},{"date":"2026-07-23","open":88.8,"high":88.8,"low":88.06,"close":88.54,"volume":8521,"rsi_14":26.39,"sma_20":90.86,"sma_60":89.94,"sma_120":91.94},{"date":"2026-07-24","open":88.69,"high":89.37,"low":88.54,"close":88.84,"volume":10234,"rsi_14":19.0,"sma_20":91.04,"sma_60":89.89,"sma_120":91.81},{"date":"2026-07-27","open":91.15,"high":92.07,"low":91.15,"close":92.01,"volume":22201,"rsi_14":44.83,"sma_20":91.31,"sma_60":89.9,"sma_120":91.69},{"date":"2026-07-28","open":93.05,"high":94.18,"low":92.81,"close":94.01,"volume":40473,"rsi_14":55.1,"sma_20":91.54,"sma_60":89.93,"sma_120":91.6},{"date":"2026-07-29","open":96.34,"high":97.22,"low":95.48,"close":96.46,"volume":29798,"rsi_14":63.06,"sma_20":91.88,"sma_60":90.01,"sma_120":91.52},{"date":"2026-07-30","open":97.0,"high":97.31,"low":96.29,"close":97.26,"volume":29205,"rsi_14":67.29,"sma_20":92.18,"sma_60":90.12,"sma_120":91.45},{"date":"2026-07-31","open":94.84,"high":94.84,"low":93.39,"close":94.19,"volume":26464,"rsi_14":57.23,"sma_20":92.29,"sma_60":90.18,"sma_120":91.35},{"date":"2026-08-03","open":94.28,"high":94.91,"low":94.28,"close":94.56,"volume":9753,"rsi_14":58.93,"sma_20":92.37,"sma_60":90.23,"sma_120":91.08},{"date":"2026-08-04","open":94.34,"high":95.35,"low":94.34,"close":95.33,"volume":36740,"rsi_14":59.75,"sma_20":92.49,"sma_60":90.31,"sma_120":91.06},{"date":"2026-08-05","open":94.9,"high":94.92,"low":93.86,"close":93.99,"volume":18937,"rsi_14":56.37,"sma_20":92.55,"sma_60":90.37,"sma_120":91.03},{"date":"2026-08-06","open":95.86,"high":96.57,"low":95.86,"close":96.3,"volume":17434,"rsi_14":62.7,"sma_20":92.72,"sma_60":90.47,"sma_120":91.05},{"date":"2026-08-07","open":98.11,"high":99.34,"low":98.11,"close":99.33,"volume":31015,"rsi_14":67.02,"sma_20":93.07,"sma_60":90.64,"sma_120":91.1},{"date":"2026-08-10","open":99.41,"high":99.88,"low":99.41,"close":99.6,"volume":13212},{"date":"2026-08-11","open":99.24,"high":99.48,"low":98.86,"close":99.1,"volume":10193,"rsi_14":72.36,"sma_20":93.84,"sma_60":90.93,"sma_120":91.21},{"date":"2026-08-12","open":98.47,"high":98.62,"low":97.85,"close":97.97,"volume":25120,"rsi_14":71.92,"sma_20":94.14,"sma_60":91.07,"sma_120":91.25},{"date":"2026-08-13","open":97.11,"high":97.48,"low":96.78,"close":97.46,"volume":37661,"rsi_14":69.85,"sma_20":94.43,"sma_60":91.2,"sma_120":91.28},{"date":"2026-08-14","open":99.19,"high":99.92,"low":99.19,"close":99.78,"volume":16114,"rsi_14":68.62,"sma_20":94.86,"sma_60":91.36,"sma_120":91.34},{"date":"2026-08-17","open":98.61,"high":98.71,"low":97.8,"close":98.01,"volume":10064,"rsi_14":59.7,"sma_20":95.18,"sma_60":91.48,"sma_120":91.39},{"date":"2026-08-18","open":97.74,"high":98.21,"low":97.44,"close":97.69,"volume":14999,"rsi_14":53.32,"sma_20":95.5,"sma_60":91.62,"sma_120":91.42},{"date":"2026-08-19","open":98.26,"high":98.81,"low":98.01,"close":98.38,"volume":9597},{"date":"2026-08-20","open":98.0,"high":98.0,"low":97.34,"close":97.58,"volume":10427,"rsi_14":60.51,"sma_20":96.39,"sma_60":91.93,"sma_120":91.49},{"date":"2026-08-21","open":97.94,"high":98.67,"low":97.94,"close":98.33,"volume":4157,"rsi_14":61.43,"sma_20":96.87,"sma_60":92.08,"sma_120":91.53},{"date":"2026-08-24","open":97.7,"high":98.37,"low":97.7,"close":98.08,"volume":16243},{"date":"2026-08-25","open":97.92,"high":98.5,"low":97.92,"close":98.45,"volume":4517,"rsi_14":64.85,"sma_20":97.39,"sma_60":92.39,"sma_120":91.64},{"date":"2026-08-26","open":97.59,"high":98.0,"low":97.21,"close":97.21,"volume":9261,"rsi_14":53.25,"sma_20":97.43,"sma_60":92.49,"sma_120":91.7},{"date":"2026-08-27","open":96.5,"high":96.72,"low":96.33,"close":96.64,"volume":9417,"rsi_14":38.28,"sma_20":97.4,"sma_60":92.57,"sma_120":91.75},{"date":"2026-08-28","open":97.48,"high":97.88,"low":97.08,"close":97.74,"volume":24091,"rsi_14":42.46,"sma_20":97.58,"sma_60":92.71,"sma_120":91.79},{"date":"2026-08-31","open":98.09,"high":98.09,"low":97.06,"close":97.4,"volume":9911,"rsi_14":43.02,"sma_20":97.72,"sma_60":92.84,"sma_120":91.83},{"date":"2026-09-01","open":96.8,"high":97.11,"low":96.45,"close":96.68,"volume":14780,"rsi_14":44.52,"sma_20":97.79,"sma_60":92.98,"sma_120":91.86},{"date":"2026-09-02","open":95.89,"high":96.45,"low":95.84,"close":96.21,"volume":19553},{"date":"2026-09-03","open":96.35,"high":97.03,"low":96.35,"close":96.86,"volume":17588,"rsi_14":35.47,"sma_20":97.92,"sma_60":93.26,"sma_120":91.94},{"date":"2026-09-04","open":97.4,"high":97.88,"low":97.39,"close":97.88,"volume":10789,"rsi_14":49.3,"sma_20":97.85,"sma_60":93.44,"sma_120":91.97},{"date":"2026-09-08","open":97.82,"high":98.49,"low":97.55,"close":97.9,"volume":4091,"rsi_14":51.17,"sma_20":97.77,"sma_60":93.6,"sma_120":92.02},{"date":"2026-09-09","open":96.6,"high":96.77,"low":95.95,"close":96.06,"volume":22832,"rsi_14":38.58,"sma_20":97.62,"sma_60":93.73,"sma_120":92.06},{"date":"2026-09-10","open":95.13,"high":95.61,"low":94.69,"close":95.22,"volume":13261,"rsi_14":38.42,"sma_20":97.48,"sma_60":93.85,"sma_120":92.1},{"date":"2026-09-11","open":96.53,"high":97.33,"low":96.53,"close":97.22,"volume":14937,"rsi_14":45.15,"sma_20":97.47,"sma_60":93.99,"sma_120":92.17},{"date":"2026-09-14","open":97.93,"high":99.36,"low":97.69,"close":99.26,"volume":15981,"rsi_14":54.46,"sma_20":97.44,"sma_60":94.18,"sma_120":92.25},{"date":"2026-09-15","open":98.65,"high":98.65,"low":97.81,"close":97.97,"volume":22580,"rsi_14":48.3,"sma_20":97.44,"sma_60":94.34,"sma_120":92.33},{"date":"2026-09-16","open":97.24,"high":97.74,"low":96.44,"close":96.56,"volume":16390,"rsi_14":47.73,"sma_20":97.38,"sma_60":94.49,"sma_120":92.39},{"date":"2026-09-17","open":97.79,"high":98.0,"low":97.5,"close":97.63,"volume":6259},{"date":"2026-09-18","open":97.13,"high":97.13,"low":96.37,"close":96.8,"volume":9907,"rsi_14":46.77,"sma_20":97.3,"sma_60":94.85,"sma_120":92.56},{"date":"2026-09-21","open":98.15,"high":98.6,"low":97.52,"close":98.44,"volume":4396,"rsi_14":53.28,"sma_20":97.31,"sma_60":95.07,"sma_120":92.65},{"date":"2026-09-22","open":99.31,"high":99.31,"low":98.83,"close":99.04,"volume":23199,"rsi_14":57.51,"sma_20":97.36,"sma_60":95.28,"sma_120":92.72},{"date":"2026-09-23","open":97.95,"high":97.96,"low":97.54,"close":97.78,"volume":17543,"rsi_14":54.76,"sma_20":97.32,"sma_60":95.42,"sma_120":92.78},{"date":"2026-09-24","open":97.61,"high":97.85,"low":97.09,"close":97.15,"volume":6909,"rsi_14":50.87,"sma_20":97.32,"sma_60":95.54,"sma_120":92.83},{"date":"2026-09-25","open":96.92,"high":96.92,"low":96.2,"close":96.32,"volume":9926,"rsi_14":45.21,"sma_20":97.31,"sma_60":95.63,"sma_120":92.89},{"date":"2026-09-28","open":96.14,"high":96.61,"low":95.92,"close":96.01,"volume":7003,"rsi_14":44.29,"sma_20":97.22,"sma_60":95.69,"sma_120":92.95},{"date":"2026-09-29","open":95.79,"high":95.88,"low":95.58,"close":95.79,"volume":3368},{"date":"2026-09-30","open":96.27,"high":97.13,"low":96.27,"close":96.51,"volume":11205,"rsi_14":54.34,"sma_20":97.13,"sma_60":95.8,"sma_120":93.04},{"date":"2026-10-01","open":97.11,"high":97.28,"low":96.74,"close":97.17,"volume":11152,"rsi_14":49.82,"sma_20":97.18,"sma_60":95.87,"sma_120":93.1},{"date":"2026-10-02","open":97.3,"high":97.55,"low":96.92,"close":97.55,"volume":16260,"rsi_14":42.77,"sma_20":97.21,"sma_60":95.95,"sma_120":93.16},{"date":"2026-10-05","open":97.27,"high":98.33,"low":97.27,"close":98.22,"volume":11027,"rsi_14":51.11,"sma_20":97.23,"sma_60":96.05,"sma_120":93.21},{"date":"2026-10-06","open":97.63,"high":97.84,"low":97.4,"close":97.64,"volume":5830},{"date":"2026-10-07","open":96.87,"high":97.59,"low":96.78,"close":97.32,"volume":7182,"rsi_14":48.4,"sma_20":97.28,"sma_60":96.24,"sma_120":93.26},{"date":"2026-10-08","open":96.82,"high":97.5,"low":96.79,"close":97.5,"volume":13623,"rsi_14":53.89,"sma_20":97.39,"sma_60":96.34,"sma_120":93.28},{"date":"2026-10-09","open":98.58,"high":100.24,"low":98.58,"close":100.11,"volume":16738,"rsi_14":58.37,"sma_20":97.54,"sma_60":96.48,"sma_120":93.31},{"date":"2026-10-12","open":99.87,"high":100.35,"low":99.87,"close":100.35,"volume":18104,"rsi_14":56.81,"sma_20":97.59,"sma_60":96.63,"sma_120":93.37},{"date":"2026-10-13","open":100.51,"high":100.97,"low":100.24,"close":100.43,"volume":17689,"rsi_14":65.69,"sma_20":97.72,"sma_60":96.78,"sma_120":93.42},{"date":"2026-10-14","open":100.27,"high":100.27,"low":98.91,"close":99.09,"volume":15269,"rsi_14":60.64,"sma_20":97.84,"sma_60":96.91,"sma_120":93.48},{"date":"2026-10-15","open":99.49,"high":101.71,"low":99.49,"close":101.58,"volume":16042,"rsi_14":74.35,"sma_20":98.04,"sma_60":97.11,"sma_120":93.56},{"date":"2026-10-16","open":102.32,"high":102.48,"low":100.59,"close":100.76,"volume":10237,"rsi_14":71.02,"sma_20":98.24,"sma_60":97.31,"sma_120":93.63},{"date":"2026-10-19","open":101.17,"high":101.31,"low":100.47,"close":100.48,"volume":12460,"rsi_14":70.64,"sma_20":98.34,"sma_60":97.51,"sma_120":93.7},{"date":"2026-10-20","open":100.91,"high":102.15,"low":100.91,"close":102.15,"volume":13802,"rsi_14":72.89,"sma_20":98.49,"sma_60":97.67,"sma_120":93.79},{"date":"2026-10-21","open":101.43,"high":101.91,"low":101.18,"close":101.6,"volume":16713,"rsi_14":68.14,"sma_20":98.69,"sma_60":97.8,"sma_120":93.87},{"date":"2026-10-22","open":100.77,"high":100.81,"low":100.33,"close":100.64,"volume":29085,"rsi_14":62.1,"sma_20":98.86,"sma_60":97.87,"sma_120":93.94},{"date":"2026-10-23","open":99.48,"high":99.62,"low":99.09,"close":99.09,"volume":9582,"rsi_14":53.18,"sma_20":99.0,"sma_60":97.9,"sma_120":94.01}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"VanEck Video Gaming and eSports ETF","phase":"above-fold","symbol_resolved":true}