{"status":"ok","report":{"price_analysis":{"current":81.21,"change_1d":0.1,"change_7d":-3.1,"change_30d":-7.8,"high_30d":90.17,"low_30d":80.53,"position_in_range":7.0,"support":81.49,"resistance":89.21},"summary":"State Street SPDR S&P China ETF(GXC)은(는) Greater China Region를 추종하는 ETF입니다, 순자산 $465.8M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.56)가 시그널선(-1.23)을 하회합니다(데드크로스). 현재가가 SMA20(85)과 SMA60(88) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 82~88 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.653980621316578,"macd":-1.55518118667689,"macd_signal":-1.2277094240112896,"sma_20":84.952145,"sma_60":88.36095999999999,"bb_upper":88.24643740382514,"bb_lower":81.65785259617486,"atr_14":1.0135571428571422},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":30,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.7,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.1734,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.17,"summary":"배당수익률 2.17%","metrics":[{"name":"배당수익률","value":2.17,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:12:41.879302+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Greater China Region","issuer":"State Street Investment Management","category":"Greater China Region","expense_ratio":0.59,"aum":465797568.0,"aum_display":"$465.8M","dividend_yield":2.52,"tracking_error":null,"holdings":[{"ticker":"0700.HK","name":"Tencent Holdings Ltd","weight":9.24},{"ticker":"9988.HK","name":"Alibaba Group Holding Ltd Ordinary Shares","weight":8.2},{"ticker":"00939","name":"China Construction Bank Corp Class H","weight":3.03},{"ticker":"01398","name":"Industrial And Commercial Bank Of China Ltd Class H","weight":1.85},{"ticker":"PDD","name":"PDD Holdings Inc ADR","weight":1.83},{"ticker":"1810.HK","name":"Xiaomi Corp Class B","weight":1.73},{"ticker":"03988","name":"Bank Of China Ltd Class H","weight":1.51},{"ticker":"3690.HK","name":"Meituan Class B","weight":1.47},{"ticker":"02318","name":"Ping An Insurance (Group) Co. of China Ltd Class H","weight":1.39},{"ticker":"9999.HK","name":"NetEase Inc Ordinary Shares","weight":1.21}],"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":81.21,"change_pct":0.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":79.91},{"date":"2016-10-25","close":79.59},{"date":"2016-10-26","close":78.8},{"date":"2016-10-27","close":78.25},{"date":"2016-10-28","close":77.52},{"date":"2016-10-31","close":77.25},{"date":"2016-11-01","close":77.2},{"date":"2016-11-02","close":76.22},{"date":"2016-11-03","close":76.0},{"date":"2016-11-04","close":75.37},{"date":"2016-11-07","close":77.7},{"date":"2016-11-08","close":78.1},{"date":"2016-11-09","close":76.64},{"date":"2016-11-10","close":75.62},{"date":"2016-11-11","close":74.64},{"date":"2016-11-14","close":73.61},{"date":"2016-11-15","close":75.16},{"date":"2016-11-16","close":74.52},{"date":"2016-11-17","close":75.05},{"date":"2016-11-18","close":74.89},{"date":"2016-11-21","close":75.24},{"date":"2016-11-22","close":76.06},{"date":"2016-11-23","close":75.7},{"date":"2016-11-25","close":76.33},{"date":"2016-11-28","close":76.59},{"date":"2016-11-29","close":77.03},{"date":"2016-11-30","close":76.91},{"date":"2016-12-01","close":76.42},{"date":"2016-12-02","close":75.96},{"date":"2016-12-05","close":75.82},{"date":"2016-12-06","close":75.85},{"date":"2016-12-07","close":76.65},{"date":"2016-12-08","close":76.77},{"date":"2016-12-09","close":76.31},{"date":"2016-12-12","close":74.72},{"date":"2016-12-13","close":75.63},{"date":"2016-12-14","close":74.04},{"date":"2016-12-15","close":73.34},{"date":"2016-12-16","close":71.71},{"date":"2016-12-19","close":71.44},{"date":"2016-12-20","close":71.42},{"date":"2016-12-21","close":71.3},{"date":"2016-12-22","close":70.5},{"date":"2016-12-23","close":70.54},{"date":"2016-12-27","close":70.67},{"date":"2016-12-28","close":71.14},{"date":"2016-12-29","close":72.04},{"date":"2016-12-30","close":72.05},{"date":"2017-01-03","close":72.63},{"date":"2017-01-04","close":73.56},{"date":"2017-01-05","close":74.78},{"date":"2017-01-06","close":74.36},{"date":"2017-01-09","close":74.7},{"date":"2017-01-10","close":75.7},{"date":"2017-01-11","close":76.15},{"date":"2017-01-12","close":75.84},{"date":"2017-01-13","close":76.02},{"date":"2017-01-17","close":75.82},{"date":"2017-01-18","close":76.34},{"date":"2017-01-19","close":75.98},{"date":"2017-01-20","close":75.86},{"date":"2017-01-23","close":76.47},{"date":"2017-01-24","close":77.11},{"date":"2017-01-25","close":77.56},{"date":"2017-01-26","close":77.66},{"date":"2017-01-27","close":77.38},{"date":"2017-01-30","close":77.09},{"date":"2017-01-31","close":77.28},{"date":"2017-02-01","close":77.3},{"date":"2017-02-02","close":77.39},{"date":"2017-02-03","close":77.37},{"date":"2017-02-06","close":77.57},{"date":"2017-02-07","close":77.72},{"date":"2017-02-08","close":78.85},{"date":"2017-02-09","close":79.42},{"date":"2017-02-10","close":79.74},{"date":"2017-02-13","close":80.25},{"date":"2017-02-14","close":80.15},{"date":"2017-02-15","close":80.97},{"date":"2017-02-16","close":81.1},{"date":"2017-02-17","close":80.65},{"date":"2017-02-21","close":81.3},{"date":"2017-02-22","close":82.02},{"date":"2017-02-23","close":81.78},{"date":"2017-02-24","close":80.82},{"date":"2017-02-27","close":80.61},{"date":"2017-02-28","close":80.28},{"date":"2017-03-01","close":81.32},{"date":"2017-03-02","close":79.95},{"date":"2017-03-03","close":80.17},{"date":"2017-03-06","close":80.01},{"date":"2017-03-07","close":80.27},{"date":"2017-03-08","close":80.44},{"date":"2017-03-09","close":79.67},{"date":"2017-03-10","close":80.03},{"date":"2017-03-13","close":81.43},{"date":"2017-03-14","close":81.07},{"date":"2017-03-15","close":82.25},{"date":"2017-03-16","close":83.14},{"date":"2017-03-17","close":82.82},{"date":"2017-03-20","close":83.8497},{"date":"2017-03-21","close":82.6},{"date":"2017-03-22","close":83.01},{"date":"2017-03-23","close":83.24},{"date":"2017-03-24","close":83.25},{"date":"2017-03-27","close":82.78},{"date":"2017-03-28","close":83.17},{"date":"2017-03-29","close":83.05},{"date":"2017-03-30","close":82.54},{"date":"2017-03-31","close":82.05},{"date":"2017-04-03","close":82.91},{"date":"2017-04-04","close":82.94},{"date":"2017-04-05","close":83.11},{"date":"2017-04-06","close":82.97},{"date":"2017-04-07","close":83.04},{"date":"2017-04-10","close":82.75},{"date":"2017-04-11","close":82.36},{"date":"2017-04-12","close":82.58},{"date":"2017-04-13","close":82.37},{"date":"2017-04-17","close":82.84},{"date":"2017-04-18","close":81.66},{"date":"2017-04-19","close":81.55},{"date":"2017-04-20","close":82.75},{"date":"2017-04-21","close":82.71},{"date":"2017-04-24","close":83.09},{"date":"2017-04-25","close":84.15},{"date":"2017-04-26","close":84.01},{"date":"2017-04-27","close":83.85},{"date":"2017-04-28","close":83.78},{"date":"2017-05-01","close":84.21},{"date":"2017-05-02","close":84.05},{"date":"2017-05-03","close":83.68},{"date":"2017-05-04","close":82.72},{"date":"2017-05-05","close":82.83},{"date":"2017-05-08","close":82.72},{"date":"2017-05-09","close":84.31},{"date":"2017-05-10","close":84.97},{"date":"2017-05-11","close":84.81},{"date":"2017-05-12","close":85.5},{"date":"2017-05-15","close":86.18},{"date":"2017-05-16","close":86.61},{"date":"2017-05-17","close":85.26},{"date":"2017-05-18","close":85.48},{"date":"2017-05-19","close":86.78},{"date":"2017-05-22","close":87.55},{"date":"2017-05-23","close":87.01},{"date":"2017-05-24","close":87.14},{"date":"2017-05-25","close":88.13},{"date":"2017-05-26","close":88.23},{"date":"2017-05-30","close":88.21},{"date":"2017-05-31","close":87.54},{"date":"2017-06-01","close":88.61},{"date":"2017-06-02","close":88.76},{"date":"2017-06-05","close":88.72},{"date":"2017-06-06","close":89.09},{"date":"2017-06-07","close":89.34},{"date":"2017-06-08","close":90.91},{"date":"2017-06-09","close":89.54},{"date":"2017-06-12","close":88.82},{"date":"2017-06-13","close":89.15},{"date":"2017-06-14","close":88.7},{"date":"2017-06-15","close":87.78},{"date":"2017-06-16","close":87.67},{"date":"2017-06-19","close":89.34},{"date":"2017-06-20","close":88.56},{"date":"2017-06-21","close":89.18},{"date":"2017-06-22","close":89.58},{"date":"2017-06-23","close":89.83},{"date":"2017-06-26","close":90.42},{"date":"2017-06-27","close":89.59},{"date":"2017-06-28","close":90.24},{"date":"2017-06-29","close":89.09},{"date":"2017-06-30","close":89.28},{"date":"2017-07-03","close":90.02},{"date":"2017-07-05","close":89.88},{"date":"2017-07-06","close":88.84},{"date":"2017-07-07","close":89.06},{"date":"2017-07-10","close":89.6},{"date":"2017-07-11","close":91.01},{"date":"2017-07-12","close":92.76},{"date":"2017-07-13","close":92.9},{"date":"2017-07-14","close":94.28},{"date":"2017-07-17","close":93.6},{"date":"2017-07-18","close":94.1},{"date":"2017-07-19","close":95.44},{"date":"2017-07-20","close":95.12},{"date":"2017-07-21","close":94.98},{"date":"2017-07-24","close":95.41},{"date":"2017-07-25","close":95.35},{"date":"2017-07-26","close":96.22},{"date":"2017-07-27","close":95.76},{"date":"2017-07-28","close":96.37},{"date":"2017-07-31","close":96.78},{"date":"2017-08-01","close":97.35},{"date":"2017-08-02","close":96.82},{"date":"2017-08-03","close":96.77},{"date":"2017-08-04","close":97.2},{"date":"2017-08-07","close":98.3},{"date":"2017-08-08","close":99.0},{"date":"2017-08-09","close":98.74},{"date":"2017-08-10","close":95.54},{"date":"2017-08-11","close":95.21},{"date":"2017-08-14","close":96.5},{"date":"2017-08-15","close":96.23},{"date":"2017-08-16","close":97.74},{"date":"2017-08-17","close":96.28},{"date":"2017-08-18","close":96.66},{"date":"2017-08-21","close":97.8},{"date":"2017-08-22","close":99.23},{"date":"2017-08-23","close":99.68},{"date":"2017-08-24","close":99.72},{"date":"2017-08-25","close":100.19},{"date":"2017-08-28","close":99.48},{"date":"2017-08-29","close":99.5},{"date":"2017-08-30","close":100.33},{"date":"2017-08-31","close":100.65},{"date":"2017-09-01","close":100.89},{"date":"2017-09-05","close":99.61},{"date":"2017-09-06","close":100.05},{"date":"2017-09-07","close":100.83},{"date":"2017-09-08","close":100.3},{"date":"2017-09-11","close":102.17},{"date":"2017-09-12","close":102.41},{"date":"2017-09-13","close":102.75},{"date":"2017-09-14","close":102.65},{"date":"2017-09-15","close":103.2},{"date":"2017-09-18","close":104.38},{"date":"2017-09-19","close":104.42},{"date":"2017-09-20","close":104.6},{"date":"2017-09-21","close":104.5},{"date":"2017-09-22","close":103.7},{"date":"2017-09-25","close":100.46},{"date":"2017-09-26","close":100.76},{"date":"2017-09-27","close":101.64},{"date":"2017-09-28","close":101.05},{"date":"2017-09-29","close":102.51},{"date":"2017-10-02","close":102.97},{"date":"2017-10-03","close":105.38},{"date":"2017-10-04","close":105.35},{"date":"2017-10-05","close":106.52},{"date":"2017-10-06","close":105.93},{"date":"2017-10-09","close":105.94},{"date":"2017-10-10","close":107.0},{"date":"2017-10-11","close":106.54},{"date":"2017-10-12","close":105.99},{"date":"2017-10-13","close":106.63},{"date":"2017-10-16","close":107.25},{"date":"2017-10-17","close":106.29},{"date":"2017-10-18","close":107.22},{"date":"2017-10-19","close":105.37},{"date":"2017-10-20","close":106.09},{"date":"2017-10-23","close":105.32},{"date":"2017-10-24","close":105.25},{"date":"2017-10-25","close":104.85},{"date":"2017-10-26","close":104.6},{"date":"2017-10-27","close":105.6},{"date":"2017-10-30","close":104.77},{"date":"2017-10-31","close":105.76},{"date":"2017-11-01","close":106.56},{"date":"2017-11-02","close":106.8},{"date":"2017-11-03","close":106.57},{"date":"2017-11-06","close":107.99},{"date":"2017-11-07","close":108.33},{"date":"2017-11-08","close":108.45},{"date":"2017-11-09","close":108.23},{"date":"2017-11-10","close":108.81},{"date":"2017-11-13","close":108.93},{"date":"2017-11-14","close":107.76},{"date":"2017-11-15","close":107.0},{"date":"2017-11-16","close":108.97},{"date":"2017-11-17","close":108.8},{"date":"2017-11-20","close":109.99},{"date":"2017-11-21","close":112.2},{"date":"2017-11-22","close":112.25},{"date":"2017-11-24","close":111.37},{"date":"2017-11-27","close":109.53},{"date":"2017-11-28","close":110.32},{"date":"2017-11-29","close":107.89},{"date":"2017-11-30","close":106.83},{"date":"2017-12-01","close":105.59},{"date":"2017-12-04","close":105.1},{"date":"2017-12-05","close":104.77},{"date":"2017-12-06","close":103.2},{"date":"2017-12-07","close":103.73},{"date":"2017-12-08","close":105.67},{"date":"2017-12-11","close":106.84},{"date":"2017-12-12","close":105.45},{"date":"2017-12-13","close":107.36},{"date":"2017-12-14","close":106.29},{"date":"2017-12-15","close":104.15},{"date":"2017-12-18","close":105.21},{"date":"2017-12-19","close":104.77},{"date":"2017-12-20","close":104.68},{"date":"2017-12-21","close":106.5},{"date":"2017-12-22","close":107.18},{"date":"2017-12-26","close":106.96},{"date":"2017-12-27","close":106.48},{"date":"2017-12-28","close":107.19},{"date":"2017-12-29","close":107.19},{"date":"2018-01-02","close":92.7838},{"date":"2018-01-03","close":93.551},{"date":"2018-01-04","close":93.9679},{"date":"2018-01-05","close":94.8935},{"date":"2018-01-08","close":95.4188},{"date":"2018-01-09","close":95.5022},{"date":"2018-01-10","close":95.1436},{"date":"2018-01-11","close":95.5189},{"date":"2018-01-12","close":96.9781},{"date":"2018-01-16","close":95.9275},{"date":"2018-01-17","close":97.4951},{"date":"2018-01-18","close":97.4284},{"date":"2018-01-19","close":98.8543},{"date":"2018-01-22","close":99.5548},{"date":"2018-01-23","close":100.8139},{"date":"2018-01-24","close":101.1641},{"date":"2018-01-25","close":100.7388},{"date":"2018-01-26","close":103.2654},{"date":"2018-01-29","close":101.3142},{"date":"2018-01-30","close":99.5881},{"date":"2018-01-31","close":100.6555},{"date":"2018-02-01","close":98.304},{"date":"2018-02-02","close":96.703},{"date":"2018-02-05","close":94.0096},{"date":"2018-02-06","close":95.6106},{"date":"2018-02-07","close":92.025},{"date":"2018-02-08","close":88.2059},{"date":"2018-02-09","close":88.7146},{"date":"2018-02-12","close":90.2072},{"date":"2018-02-13","close":90.8492},{"date":"2018-02-14","close":93.651},{"date":"2018-02-15","close":95.7857},{"date":"2018-02-16","close":95.644},{"date":"2018-02-20","close":94.8851},{"date":"2018-02-21","close":95.7357},{"date":"2018-02-22","close":95.694},{"date":"2018-02-23","close":97.3617},{"date":"2018-02-26","close":98.1455},{"date":"2018-02-27","close":94.66},{"date":"2018-02-28","close":93.2841},{"date":"2018-03-01","close":93.2258},{"date":"2018-03-02","close":93.0923},{"date":"2018-03-05","close":93.0507},{"date":"2018-03-06","close":94.0012},{"date":"2018-03-07","close":94.118},{"date":"2018-03-08","close":94.7017},{"date":"2018-03-09","close":97.0198},{"date":"2018-03-12","close":97.2366},{"date":"2018-03-13","close":95.6189},{"date":"2018-03-14","close":96.4194},{"date":"2018-03-15","close":97.4951},{"date":"2018-03-16","close":97.5785},{"date":"2018-03-19","close":96.1276},{"date":"2018-03-20","close":97.8787},{"date":"2018-03-21","close":96.8864},{"date":"2018-03-22","close":92.1251},{"date":"2018-03-23","close":90.1905},{"date":"2018-03-26","close":93.6594},{"date":"2018-03-27","close":91.7331},{"date":"2018-03-28","close":90.8076},{"date":"2018-03-29","close":92.3002},{"date":"2018-04-02","close":90.1321},{"date":"2018-04-03","close":91.1327},{"date":"2018-04-04","close":91.2912},{"date":"2018-04-05","close":91.6331},{"date":"2018-04-06","close":89.3233},{"date":"2018-04-09","close":90.5574},{"date":"2018-04-10","close":93.2174},{"date":"2018-04-11","close":93.059},{"date":"2018-04-12","close":93.2424},{"date":"2018-04-13","close":91.5664},{"date":"2018-04-16","close":91.0327},{"date":"2018-04-17","close":91.3412},{"date":"2018-04-18","close":91.2328},{"date":"2018-04-19","close":91.3329},{"date":"2018-04-20","close":89.9403},{"date":"2018-04-23","close":89.5484},{"date":"2018-04-24","close":89.8069},{"date":"2018-04-25","close":89.2732},{"date":"2018-04-26","close":89.982},{"date":"2018-04-27","close":90.4323},{"date":"2018-04-30","close":90.3573},{"date":"2018-05-01","close":90.5407},{"date":"2018-05-02","close":90.3906},{"date":"2018-05-03","close":89.882},{"date":"2018-05-04","close":90.8242},{"date":"2018-05-07","close":91.0077},{"date":"2018-05-08","close":92.1167},{"date":"2018-05-09","close":92.6087},{"date":"2018-05-10","close":94.2097},{"date":"2018-05-11","close":94.0429},{"date":"2018-05-14","close":94.8935},{"date":"2018-05-15","close":93.3175},{"date":"2018-05-16","close":95.2187},{"date":"2018-05-17","close":93.9095},{"date":"2018-05-18","close":93.5593},{"date":"2018-05-21","close":94.193},{"date":"2018-05-22","close":93.8678},{"date":"2018-05-23","close":93.626},{"date":"2018-05-24","close":93.2925},{"date":"2018-05-25","close":93.4676},{"date":"2018-05-29","close":91.9499},{"date":"2018-05-30","close":92.3085},{"date":"2018-05-31","close":92.8338},{"date":"2018-06-01","close":94.61},{"date":"2018-06-04","close":95.9608},{"date":"2018-06-05","close":96.2693},{"date":"2018-06-06","close":97.4117},{"date":"2018-06-07","close":96.4695},{"date":"2018-06-08","close":96.2527},{"date":"2018-06-11","close":96.2277},{"date":"2018-06-12","close":96.5862},{"date":"2018-06-13","close":95.4355},{"date":"2018-06-14","close":95.5773},{"date":"2018-06-15","close":94.9982},{"date":"2018-06-18","close":94.0262},{"date":"2018-06-19","close":92.3084},{"date":"2018-06-20","close":92.233},{"date":"2018-06-21","close":90.3476},{"date":"2018-06-22","close":91.2107},{"date":"2018-06-25","close":88.6717},{"date":"2018-06-26","close":88.4287},{"date":"2018-06-27","close":85.7054},{"date":"2018-06-28","close":86.493},{"date":"2018-06-29","close":87.8002},{"date":"2018-07-02","close":86.4428},{"date":"2018-07-03","close":86.2752},{"date":"2018-07-05","close":85.697},{"date":"2018-07-06","close":86.8785},{"date":"2018-07-09","close":88.6382},{"date":"2018-07-10","close":87.5908},{"date":"2018-07-11","close":86.1662},{"date":"2018-07-12","close":87.7081},{"date":"2018-07-13","close":87.6662},{"date":"2018-07-16","close":87.0042},{"date":"2018-07-17","close":87.088},{"date":"2018-07-18","close":86.8617},{"date":"2018-07-19","close":85.3199},{"date":"2018-07-20","close":86.2584},{"date":"2018-07-23","close":85.94},{"date":"2018-07-24","close":87.641},{"date":"2018-07-25","close":89.0739},{"date":"2018-07-26","close":87.4986},{"date":"2018-07-27","close":87.088},{"date":"2018-07-30","close":86.1579},{"date":"2018-07-31","close":86.4428},{"date":"2018-08-01","close":84.9344},{"date":"2018-08-02","close":83.7865},{"date":"2018-08-03","close":83.577},{"date":"2018-08-06","close":82.982},{"date":"2018-08-07","close":84.4903},{"date":"2018-08-08","close":83.9624},{"date":"2018-08-09","close":84.9093},{"date":"2018-08-10","close":84.2557},{"date":"2018-08-13","close":82.8396},{"date":"2018-08-14","close":81.8424},{"date":"2018-08-15","close":78.8174},{"date":"2018-08-16","close":79.6889},{"date":"2018-08-17","close":80.6358},{"date":"2018-08-20","close":81.2978},{"date":"2018-08-21","close":82.7139},{"date":"2018-08-22","close":83.158},{"date":"2018-08-23","close":81.7503},{"date":"2018-08-24","close":82.8396},{"date":"2018-08-27","close":84.5909},{"date":"2018-08-28","close":84.0965},{"date":"2018-08-29","close":84.7166},{"date":"2018-08-30","close":82.1022},{"date":"2018-08-31","close":82.3368},{"date":"2018-09-04","close":81.2978},{"date":"2018-09-05","close":79.1358},{"date":"2018-09-06","close":78.9347},{"date":"2018-09-07","close":78.5325},{"date":"2018-09-10","close":77.2589},{"date":"2018-09-11","close":76.9069},{"date":"2018-09-12","close":77.5689},{"date":"2018-09-13","close":79.4124},{"date":"2018-09-14","close":78.7672},{"date":"2018-09-17","close":77.6862},{"date":"2018-09-18","close":78.6331},{"date":"2018-09-19","close":80.4766},{"date":"2018-09-20","close":81.2894},{"date":"2018-09-21","close":81.9514},{"date":"2018-09-24","close":80.7531},{"date":"2018-09-25","close":81.1721},{"date":"2018-09-26","close":81.457},{"date":"2018-09-27","close":81.4905},{"date":"2018-09-28","close":81.0045},{"date":"2018-10-01","close":81.0715},{"date":"2018-10-02","close":79.1694},{"date":"2018-10-03","close":78.9264},{"date":"2018-10-04","close":77.0075},{"date":"2018-10-05","close":76.731},{"date":"2018-10-08","close":75.8511},{"date":"2018-10-09","close":75.0383},{"date":"2018-10-10","close":72.4826},{"date":"2018-10-11","close":72.2144},{"date":"2018-10-12","close":74.435},{"date":"2018-10-15","close":73.1613},{"date":"2018-10-16","close":74.502},{"date":"2018-10-17","close":73.5384},{"date":"2018-10-18","close":71.41},{"date":"2018-10-19","close":72.4826},{"date":"2018-10-22","close":74.812},{"date":"2018-10-23","close":73.3289},{"date":"2018-10-24","close":70.748},{"date":"2018-10-25","close":72.3652},{"date":"2018-10-26","close":71.1418},{"date":"2018-10-29","close":69.2313},{"date":"2018-10-30","close":70.3039},{"date":"2018-10-31","close":72.1893},{"date":"2018-11-01","close":75.8176},{"date":"2018-11-02","close":75.8595},{"date":"2018-11-05","close":75.6249},{"date":"2018-11-06","close":75.7589},{"date":"2018-11-07","close":77.5438},{"date":"2018-11-08","close":75.2645},{"date":"2018-11-09","close":73.2786},{"date":"2018-11-12","close":72.3317},{"date":"2018-11-13","close":74.0411},{"date":"2018-11-14","close":74.7953},{"date":"2018-11-15","close":76.4461},{"date":"2018-11-16","close":76.4209},{"date":"2018-11-19","close":74.8456},{"date":"2018-11-20","close":73.3959},{"date":"2018-11-21","close":75.0886},{"date":"2018-11-23","close":74.3679},{"date":"2018-11-26","close":76.069},{"date":"2018-11-27","close":76.379},{"date":"2018-11-28","close":78.2812},{"date":"2018-11-29","close":76.7728},{"date":"2018-11-30","close":77.9627},{"date":"2018-12-03","close":79.5632},{"date":"2018-12-04","close":77.9125},{"date":"2018-12-06","close":76.5215},{"date":"2018-12-07","close":75.1807},{"date":"2018-12-10","close":74.7953},{"date":"2018-12-11","close":75.1975},{"date":"2018-12-12","close":75.9098},{"date":"2018-12-13","close":76.1695},{"date":"2018-12-14","close":75.1807},{"date":"2018-12-17","close":73.6724},{"date":"2018-12-18","close":73.4462},{"date":"2018-12-19","close":71.9714},{"date":"2018-12-20","close":71.7954},{"date":"2018-12-21","close":71.2927},{"date":"2018-12-24","close":70.6419},{"date":"2018-12-26","close":72.3495},{"date":"2018-12-27","close":71.9842},{"date":"2018-12-28","close":72.2136},{"date":"2018-12-31","close":72.0522},{"date":"2019-01-02","close":71.6274},{"date":"2019-01-03","close":69.7413},{"date":"2019-01-04","close":72.5109},{"date":"2019-01-07","close":73.2076},{"date":"2019-01-08","close":73.6409},{"date":"2019-01-09","close":75.2466},{"date":"2019-01-10","close":75.8412},{"date":"2019-01-11","close":75.6374},{"date":"2019-01-14","close":74.8048},{"date":"2019-01-15","close":75.5949},{"date":"2019-01-16","close":76.8607},{"date":"2019-01-17","close":77.2261},{"date":"2019-01-18","close":78.2286},{"date":"2019-01-22","close":76.1811},{"date":"2019-01-23","close":76.6823},{"date":"2019-01-24","close":77.6933},{"date":"2019-01-25","close":79.1461},{"date":"2019-01-28","close":78.5004},{"date":"2019-01-29","close":78.458},{"date":"2019-01-30","close":80.3355},{"date":"2019-01-31","close":81.2785},{"date":"2019-02-01","close":80.8877},{"date":"2019-02-04","close":80.9982},{"date":"2019-02-05","close":82.349},{"date":"2019-02-06","close":81.5759},{"date":"2019-02-07","close":80.31},{"date":"2019-02-08","close":80.4714},{"date":"2019-02-11","close":80.4799},{"date":"2019-02-12","close":80.9642},{"date":"2019-02-13","close":81.5504},{"date":"2019-02-14","close":81.1001},{"date":"2019-02-15","close":80.4884},{"date":"2019-02-19","close":81.3635},{"date":"2019-02-20","close":81.7967},{"date":"2019-02-21","close":81.7458},{"date":"2019-02-22","close":83.3005},{"date":"2019-02-25","close":84.7023},{"date":"2019-02-26","close":84.4049},{"date":"2019-02-27","close":83.258},{"date":"2019-02-28","close":82.7908},{"date":"2019-03-01","close":83.6064},{"date":"2019-03-04","close":84.6088},{"date":"2019-03-05","close":85.9427},{"date":"2019-03-06","close":85.28},{"date":"2019-03-07","close":83.0881},{"date":"2019-03-08","close":81.7203},{"date":"2019-03-11","close":83.7848},{"date":"2019-03-12","close":84.3964},{"date":"2019-03-13","close":84.32},{"date":"2019-03-14","close":83.7338},{"date":"2019-03-15","close":84.7703},{"date":"2019-03-18","close":85.7898},{"date":"2019-03-19","close":86.0871},{"date":"2019-03-20","close":85.7813},{"date":"2019-03-21","close":85.7643},{"date":"2019-03-22","close":83.4024},{"date":"2019-03-25","close":83.5129},{"date":"2019-03-26","close":83.5639},{"date":"2019-03-27","close":83.4874},{"date":"2019-03-28","close":83.9292},{"date":"2019-03-29","close":85.212},{"date":"2019-04-01","close":86.4609},{"date":"2019-04-02","close":86.2995},{"date":"2019-04-03","close":86.8432},{"date":"2019-04-04","close":87.6588},{"date":"2019-04-05","close":88.6358},{"date":"2019-04-08","close":88.6188},{"date":"2019-04-09","close":88.5254},{"date":"2019-04-10","close":88.6698},{"date":"2019-04-11","close":87.4719},{"date":"2019-04-12","close":88.7548},{"date":"2019-04-15","close":87.4634},{"date":"2019-04-16","close":88.2875},{"date":"2019-04-17","close":88.5933},{"date":"2019-04-18","close":88.6868},{"date":"2019-04-22","close":87.9052},{"date":"2019-04-23","close":88.1855},{"date":"2019-04-24","close":87.1321},{"date":"2019-04-25","close":86.6818},{"date":"2019-04-26","close":87.0641},{"date":"2019-04-29","close":87.3275},{"date":"2019-04-30","close":86.6053},{"date":"2019-05-01","close":86.4864},{"date":"2019-05-02","close":86.4099},{"date":"2019-05-03","close":87.9137},{"date":"2019-05-06","close":85.5264},{"date":"2019-05-07","close":83.0202},{"date":"2019-05-08","close":82.8757},{"date":"2019-05-09","close":81.5929},{"date":"2019-05-10","close":82.23},{"date":"2019-05-13","close":79.2226},{"date":"2019-05-14","close":80.6074},{"date":"2019-05-15","close":81.2106},{"date":"2019-05-16","close":81.4909},{"date":"2019-05-17","close":79.1546},{"date":"2019-05-20","close":77.0137},{"date":"2019-05-21","close":77.9737},{"date":"2019-05-22","close":77.311},{"date":"2019-05-23","close":75.9092},{"date":"2019-05-24","close":75.4505},{"date":"2019-05-28","close":75.9517},{"date":"2019-05-29","close":76.283},{"date":"2019-05-30","close":76.0367},{"date":"2019-05-31","close":76.0961},{"date":"2019-06-03","close":76.385},{"date":"2019-06-04","close":76.5124},{"date":"2019-06-05","close":75.8073},{"date":"2019-06-06","close":75.8158},{"date":"2019-06-07","close":76.7843},{"date":"2019-06-10","close":77.9822},{"date":"2019-06-11","close":79.1461},{"date":"2019-06-12","close":77.6084},{"date":"2019-06-13","close":77.8377},{"date":"2019-06-14","close":76.9457},{"date":"2019-06-17","close":77.362},{"date":"2019-06-18","close":79.8512},{"date":"2019-06-19","close":80.4205},{"date":"2019-06-20","close":81.6778},{"date":"2019-06-21","close":81.1681},{"date":"2019-06-24","close":81.2512},{"date":"2019-06-25","close":80.0174},{"date":"2019-06-26","close":81.2084},{"date":"2019-06-27","close":82.0309},{"date":"2019-06-28","close":81.9024},{"date":"2019-07-01","close":83.5731},{"date":"2019-07-02","close":83.5474},{"date":"2019-07-03","close":83.2047},{"date":"2019-07-05","close":82.3393},{"date":"2019-07-08","close":81.3454},{"date":"2019-07-09","close":81.1055},{"date":"2019-07-10","close":81.2084},{"date":"2019-07-11","close":80.9856},{"date":"2019-07-12","close":81.1398},{"date":"2019-07-15","close":81.7738},{"date":"2019-07-16","close":81.9109},{"date":"2019-07-17","close":81.7139},{"date":"2019-07-18","close":81.7139},{"date":"2019-07-19","close":81.9195},{"date":"2019-07-22","close":81.4825},{"date":"2019-07-23","close":82.4422},{"date":"2019-07-24","close":82.7763},{"date":"2019-07-25","close":82.3051},{"date":"2019-07-26","close":82.365},{"date":"2019-07-29","close":81.9366},{"date":"2019-07-30","close":81.474},{"date":"2019-07-31","close":80.5229},{"date":"2019-08-01","close":78.081},{"date":"2019-08-02","close":77.2927},{"date":"2019-08-05","close":74.0197},{"date":"2019-08-06","close":74.7223},{"date":"2019-08-07","close":75.3735},{"date":"2019-08-08","close":76.196},{"date":"2019-08-09","close":75.2449},{"date":"2019-08-12","close":74.5595},{"date":"2019-08-13","close":75.9218},{"date":"2019-08-14","close":73.797},{"date":"2019-08-15","close":74.6623},{"date":"2019-08-16","close":76.1703},{"date":"2019-08-19","close":77.6526},{"date":"2019-08-20","close":77.5669},{"date":"2019-08-21","close":77.9268},{"date":"2019-08-22","close":77.2156},{"date":"2019-08-23","close":75.4249},{"date":"2019-08-26","close":76.1532},{"date":"2019-08-27","close":76.5302},{"date":"2019-08-28","close":76.6159},{"date":"2019-08-29","close":77.4555},{"date":"2019-08-30","close":77.5069},{"date":"2019-09-03","close":77.2842},{"date":"2019-09-04","close":78.7322},{"date":"2019-09-05","close":80.0003},{"date":"2019-09-06","close":79.9317},{"date":"2019-09-09","close":80.3344},{"date":"2019-09-10","close":80.0517},{"date":"2019-09-11","close":80.9256},{"date":"2019-09-12","close":81.7738},{"date":"2019-09-13","close":82.3222},{"date":"2019-09-16","close":81.4654},{"date":"2019-09-17","close":81.3369},{"date":"2019-09-18","close":81.097},{"date":"2019-09-19","close":80.6257},{"date":"2019-09-20","close":80.3001},{"date":"2019-09-23","close":79.7689},{"date":"2019-09-24","close":78.5265},{"date":"2019-09-25","close":78.895},{"date":"2019-09-26","close":78.2695},{"date":"2019-09-27","close":76.5216},{"date":"2019-09-30","close":77.3356},{"date":"2019-10-01","close":76.9157},{"date":"2019-10-02","close":76.8215},{"date":"2019-10-03","close":77.9867},{"date":"2019-10-04","close":77.9867},{"date":"2019-10-07","close":77.4041},{"date":"2019-10-08","close":76.513},{"date":"2019-10-09","close":77.447},{"date":"2019-10-10","close":78.5437},{"date":"2019-10-11","close":79.8289},{"date":"2019-10-14","close":79.8032},{"date":"2019-10-15","close":80.5572},{"date":"2019-10-16","close":80.5829},{"date":"2019-10-17","close":80.6943},{"date":"2019-10-18","close":79.589},{"date":"2019-10-21","close":80.3944},{"date":"2019-10-22","close":79.786},{"date":"2019-10-23","close":79.5376},{"date":"2019-10-24","close":79.8546},{"date":"2019-10-25","close":80.6857},{"date":"2019-10-28","close":81.6967},{"date":"2019-10-29","close":80.7971},{"date":"2019-10-30","close":80.8399},{"date":"2019-10-31","close":80.3601},{"date":"2019-11-01","close":81.6967},{"date":"2019-11-04","close":82.9905},{"date":"2019-11-05","close":83.5646},{"date":"2019-11-06","close":83.4532},{"date":"2019-11-07","close":84.4813},{"date":"2019-11-08","close":84.0529},{"date":"2019-11-11","close":82.9562},{"date":"2019-11-12","close":82.4336},{"date":"2019-11-13","close":81.4997},{"date":"2019-11-14","close":81.3797},{"date":"2019-11-15","close":81.5682},{"date":"2019-11-18","close":81.731},{"date":"2019-11-19","close":82.4936},{"date":"2019-11-20","close":81.7139},{"date":"2019-11-21","close":81.7567},{"date":"2019-11-22","close":81.7224},{"date":"2019-11-25","close":82.862},{"date":"2019-11-26","close":83.0933},{"date":"2019-11-27","close":83.4532},{"date":"2019-11-29","close":81.9281},{"date":"2019-12-02","close":81.7224},{"date":"2019-12-03","close":81.2769},{"date":"2019-12-04","close":81.6967},{"date":"2019-12-05","close":82.4079},{"date":"2019-12-06","close":83.0847},{"date":"2019-12-09","close":82.5107},{"date":"2019-12-10","close":82.9477},{"date":"2019-12-11","close":84.1815},{"date":"2019-12-12","close":85.5095},{"date":"2019-12-13","close":85.2011},{"date":"2019-12-16","close":86.3321},{"date":"2019-12-17","close":87.3517},{"date":"2019-12-18","close":87.703},{"date":"2019-12-19","close":87.3945},{"date":"2019-12-20","close":87.7287},{"date":"2019-12-23","close":87.739},{"date":"2019-12-24","close":87.6786},{"date":"2019-12-26","close":88.4819},{"date":"2019-12-27","close":88.672},{"date":"2019-12-30","close":88.3696},{"date":"2019-12-31","close":88.672},{"date":"2020-01-02","close":91.4621},{"date":"2020-01-03","close":89.9072},{"date":"2020-01-06","close":89.8813},{"date":"2020-01-07","close":90.2614},{"date":"2020-01-08","close":90.3392},{"date":"2020-01-09","close":91.4016},{"date":"2020-01-10","close":91.799},{"date":"2020-01-13","close":93.639},{"date":"2020-01-14","close":92.6974},{"date":"2020-01-15","close":92.1877},{"date":"2020-01-16","close":92.706},{"date":"2020-01-17","close":93.2243},{"date":"2020-01-21","close":89.7863},{"date":"2020-01-22","close":90.2614},{"date":"2020-01-23","close":89.0088},{"date":"2020-01-24","close":87.5403},{"date":"2020-01-27","close":84.1023},{"date":"2020-01-28","close":84.9748},{"date":"2020-01-29","close":85.7177},{"date":"2020-01-30","close":84.4565},{"date":"2020-01-31","close":82.8757},{"date":"2020-02-03","close":83.7395},{"date":"2020-02-04","close":86.8061},{"date":"2020-02-05","close":87.0652},{"date":"2020-02-06","close":87.4453},{"date":"2020-02-07","close":86.4951},{"date":"2020-02-10","close":87.4108},{"date":"2020-02-11","close":88.8102},{"date":"2020-02-12","close":90.3564},{"date":"2020-02-13","close":89.1125},{"date":"2020-02-14","close":89.1384},{"date":"2020-02-18","close":89.1989},{"date":"2020-02-19","close":89.7345},{"date":"2020-02-20","close":88.8534},{"date":"2020-02-21","close":88.7065},{"date":"2020-02-24","close":85.7868},{"date":"2020-02-25","close":85.4585},{"date":"2020-02-26","close":86.426},{"date":"2020-02-27","close":85.3117},{"date":"2020-02-28","close":85.4931},{"date":"2020-03-02","close":86.9789},{"date":"2020-03-03","close":86.7888},{"date":"2020-03-04","close":87.8513},{"date":"2020-03-05","close":87.6958},{"date":"2020-03-06","close":85.9163},{"date":"2020-03-09","close":82.4783},{"date":"2020-03-10","close":85.709},{"date":"2020-03-11","close":82.772},{"date":"2020-03-12","close":76.4315},{"date":"2020-03-13","close":80.1373},{"date":"2020-03-16","close":72.4061},{"date":"2020-03-17","close":76.1033},{"date":"2020-03-18","close":72.2506},{"date":"2020-03-19","close":73.1922},{"date":"2020-03-20","close":73.2699},{"date":"2020-03-23","close":73.149},{"date":"2020-03-24","close":77.3472},{"date":"2020-03-25","close":78.4961},{"date":"2020-03-26","close":80.9407},{"date":"2020-03-27","close":77.1312},{"date":"2020-03-30","close":78.6084},{"date":"2020-03-31","close":78.8243},{"date":"2020-04-01","close":76.3106},{"date":"2020-04-02","close":78.4442},{"date":"2020-04-03","close":77.4768},{"date":"2020-04-06","close":80.457},{"date":"2020-04-07","close":80.5174},{"date":"2020-04-08","close":80.7247},{"date":"2020-04-09","close":80.5174},{"date":"2020-04-13","close":80.5433},{"date":"2020-04-14","close":82.3056},{"date":"2020-04-15","close":81.1307},{"date":"2020-04-16","close":82.176},{"date":"2020-04-17","close":82.9793},{"date":"2020-04-20","close":82.8584},{"date":"2020-04-21","close":80.837},{"date":"2020-04-22","close":82.6424},{"date":"2020-04-23","close":81.9255},{"date":"2020-04-24","close":82.0378},{"date":"2020-04-27","close":83.3076},{"date":"2020-04-28","close":83.0052},{"date":"2020-04-29","close":84.2578},{"date":"2020-04-30","close":82.7202},{"date":"2020-05-01","close":79.334},{"date":"2020-05-04","close":79.9732},{"date":"2020-05-05","close":81.0789},{"date":"2020-05-06","close":81.8045},{"date":"2020-05-07","close":82.4265},{"date":"2020-05-08","close":84.3787},{"date":"2020-05-11","close":84.5947},{"date":"2020-05-12","close":84.0677},{"date":"2020-05-13","close":84.3442},{"date":"2020-05-14","close":84.2837},{"date":"2020-05-15","close":83.4199},{"date":"2020-05-18","close":86.642},{"date":"2020-05-19","close":86.1409},{"date":"2020-05-20","close":86.9097},{"date":"2020-05-21","close":84.707},{"date":"2020-05-22","close":81.9859},{"date":"2020-05-26","close":83.5667},{"date":"2020-05-27","close":82.7634},{"date":"2020-05-28","close":82.271},{"date":"2020-05-29","close":84.5861},{"date":"2020-06-01","close":86.2187},{"date":"2020-06-02","close":87.8686},{"date":"2020-06-03","close":89.1125},{"date":"2020-06-04","close":88.0327},{"date":"2020-06-05","close":89.8122},{"date":"2020-06-08","close":89.5012},{"date":"2020-06-09","close":89.4753},{"date":"2020-06-10","close":90.4687},{"date":"2020-06-11","close":87.3589},{"date":"2020-06-12","close":88.6806},{"date":"2020-06-15","close":88.3178},{"date":"2020-06-16","close":89.3285},{"date":"2020-06-17","close":90.2096},{"date":"2020-06-18","close":90.676},{"date":"2020-06-19","close":90.5465},{"date":"2020-06-22","close":91.7919},{"date":"2020-06-23","close":92.8602},{"date":"2020-06-24","close":91.9569},{"date":"2020-06-25","close":91.7224},{"date":"2020-06-26","close":91.1926},{"date":"2020-06-29","close":91.1926},{"date":"2020-06-30","close":91.1231},{"date":"2020-07-01","close":91.9222},{"date":"2020-07-02","close":94.849},{"date":"2020-07-06","close":102.0489},{"date":"2020-07-07","close":100.199},{"date":"2020-07-08","close":104.2983},{"date":"2020-07-09","close":104.6805},{"date":"2020-07-10","close":103.7338},{"date":"2020-07-13","close":102.7871},{"date":"2020-07-14","close":101.8752},{"date":"2020-07-15","close":101.7362},{"date":"2020-07-16","close":98.5488},{"date":"2020-07-17","close":99.261},{"date":"2020-07-20","close":101.3628},{"date":"2020-07-21","close":101.9186},{"date":"2020-07-22","close":100.7548},{"date":"2020-07-23","close":100.4769},{"date":"2020-07-24","close":98.931},{"date":"2020-07-27","close":99.1047},{"date":"2020-07-28","close":98.7746},{"date":"2020-07-29","close":100.7027},{"date":"2020-07-30","close":99.9037},{"date":"2020-07-31","close":99.8603},{"date":"2020-08-03","close":101.8839},{"date":"2020-08-04","close":103.4038},{"date":"2020-08-05","close":104.2288},{"date":"2020-08-06","close":104.5502},{"date":"2020-08-07","close":101.1804},{"date":"2020-08-10","close":100.859},{"date":"2020-08-11","close":100.5203},{"date":"2020-08-12","close":102.0489},{"date":"2020-08-13","close":101.163},{"date":"2020-08-14","close":101.2325},{"date":"2020-08-17","close":103.3516},{"date":"2020-08-18","close":103.7251},{"date":"2020-08-19","close":102.7176},{"date":"2020-08-20","close":103.0216},{"date":"2020-08-21","close":104.0117},{"date":"2020-08-24","close":105.2537},{"date":"2020-08-25","close":106.7388},{"date":"2020-08-26","close":106.8257},{"date":"2020-08-27","close":106.2264},{"date":"2020-08-28","close":107.5378},{"date":"2020-08-31","close":105.6271},{"date":"2020-09-01","close":107.781},{"date":"2020-09-02","close":107.4944},{"date":"2020-09-03","close":104.6197},{"date":"2020-09-04","close":104.0204},{"date":"2020-09-08","close":101.2325},{"date":"2020-09-09","close":102.3094},{"date":"2020-09-10","close":100.199},{"date":"2020-09-11","close":101.4496},{"date":"2020-09-14","close":102.8045},{"date":"2020-09-15","close":104.0986},{"date":"2020-09-16","close":103.8293},{"date":"2020-09-17","close":103.4038},{"date":"2020-09-18","close":103.204},{"date":"2020-09-21","close":102.6568},{"date":"2020-09-22","close":102.1531},{"date":"2020-09-23","close":101.2933},{"date":"2020-09-24","close":100.225},{"date":"2020-09-25","close":99.756},{"date":"2020-09-28","close":100.972},{"date":"2020-09-29","close":100.9372},{"date":"2020-09-30","close":103.1953},{"date":"2020-10-01","close":104.2288},{"date":"2020-10-02","close":102.9261},{"date":"2020-10-05","close":103.6904},{"date":"2020-10-06","close":104.3417},{"date":"2020-10-07","close":105.4881},{"date":"2020-10-08","close":106.0006},{"date":"2020-10-09","close":106.7301},{"date":"2020-10-12","close":108.9101},{"date":"2020-10-13","close":108.9535},{"date":"2020-10-14","close":107.8765},{"date":"2020-10-15","close":107.0254},{"date":"2020-10-16","close":108.3195},{"date":"2020-10-19","close":107.5291},{"date":"2020-10-20","close":108.7971},{"date":"2020-10-21","close":108.8666},{"date":"2020-10-22","close":108.6235},{"date":"2020-10-23","close":108.6669},{"date":"2020-10-26","close":107.5813},{"date":"2020-10-27","close":109.1532},{"date":"2020-10-28","close":107.2512},{"date":"2020-10-29","close":109.4051},{"date":"2020-10-30","close":107.6594},{"date":"2020-11-02","close":109.1098},{"date":"2020-11-03","close":108.0937},{"date":"2020-11-04","close":112.7749},{"date":"2020-11-05","close":114.2774},{"date":"2020-11-06","close":114.4771},{"date":"2020-11-09","close":113.9821},{"date":"2020-11-10","close":110.482},{"date":"2020-11-11","close":110.7947},{"date":"2020-11-12","close":110.6644},{"date":"2020-11-13","close":111.9151},{"date":"2020-11-16","close":112.2625},{"date":"2020-11-17","close":111.7066},{"date":"2020-11-18","close":111.0639},{"date":"2020-11-19","close":111.6198},{"date":"2020-11-20","close":113.3481},{"date":"2020-11-23","close":112.9573},{"date":"2020-11-24","close":114.1037},{"date":"2020-11-25","close":113.0441},{"date":"2020-11-27","close":114.4858},{"date":"2020-11-30","close":111.2637},{"date":"2020-12-01","close":112.1496},{"date":"2020-12-02","close":111.3419},{"date":"2020-12-03","close":112.1756},{"date":"2020-12-04","close":112.5143},{"date":"2020-12-07","close":112.1061},{"date":"2020-12-08","close":112.384},{"date":"2020-12-09","close":110.482},{"date":"2020-12-10","close":111.8456},{"date":"2020-12-11","close":110.621},{"date":"2020-12-14","close":110.2562},{"date":"2020-12-15","close":110.7773},{"date":"2020-12-16","close":111.5763},{"date":"2020-12-17","close":112.7141},{"date":"2020-12-18","close":113.0181},{"date":"2020-12-21","close":112.2753},{"date":"2020-12-22","close":111.3404},{"date":"2020-12-23","close":112.2404},{"date":"2020-12-24","close":109.5228},{"date":"2020-12-28","close":109.2432},{"date":"2020-12-29","close":111.2355},{"date":"2020-12-30","close":113.5249},{"date":"2020-12-31","close":113.7783},{"date":"2021-01-04","close":114.4773},{"date":"2021-01-05","close":117.9638},{"date":"2021-01-06","close":116.155},{"date":"2021-01-07","close":116.9939},{"date":"2021-01-08","close":120.192},{"date":"2021-01-11","close":117.7716},{"date":"2021-01-12","close":119.257},{"date":"2021-01-13","close":120.2619},{"date":"2021-01-14","close":120.6726},{"date":"2021-01-15","close":120.5066},{"date":"2021-01-19","close":124.2989},{"date":"2021-01-20","close":127.8902},{"date":"2021-01-21","close":127.8815},{"date":"2021-01-22","close":127.7068},{"date":"2021-01-25","close":130.3718},{"date":"2021-01-26","close":129.0},{"date":"2021-01-27","close":125.5397},{"date":"2021-01-28","close":125.1115},{"date":"2021-01-29","close":123.0668},{"date":"2021-02-01","close":126.1689},{"date":"2021-02-02","close":127.899},{"date":"2021-02-03","close":128.4757},{"date":"2021-02-04","close":128.231},{"date":"2021-02-05","close":128.7466},{"date":"2021-02-08","close":129.3058},{"date":"2021-02-09","close":131.9272},{"date":"2021-02-10","close":132.9583},{"date":"2021-02-11","close":134.8108},{"date":"2021-02-12","close":135.003},{"date":"2021-02-16","close":135.2477},{"date":"2021-02-17","close":135.9729},{"date":"2021-02-18","close":132.7049},{"date":"2021-02-19","close":134.0069},{"date":"2021-02-22","close":128.4669},{"date":"2021-02-23","close":128.7029},{"date":"2021-02-24","close":126.0815},{"date":"2021-02-25","close":123.495},{"date":"2021-02-26","close":122.3416},{"date":"2021-03-01","close":125.6708},{"date":"2021-03-02","close":123.1455},{"date":"2021-03-03","close":122.6474},{"date":"2021-03-04","close":118.8988},{"date":"2021-03-05","close":119.4318},{"date":"2021-03-08","close":114.0404},{"date":"2021-03-09","close":118.2522},{"date":"2021-03-10","close":116.6531},{"date":"2021-03-11","close":121.8173},{"date":"2021-03-12","close":118.4619},{"date":"2021-03-15","close":118.3046},{"date":"2021-03-16","close":119.1172},{"date":"2021-03-17","close":119.493},{"date":"2021-03-18","close":118.0949},{"date":"2021-03-19","close":118.8376},{"date":"2021-03-22","close":118.191},{"date":"2021-03-23","close":115.8317},{"date":"2021-03-24","close":110.9559},{"date":"2021-03-25","close":110.9821},{"date":"2021-03-26","close":113.6996},{"date":"2021-03-29","close":113.053},{"date":"2021-03-30","close":114.0754},{"date":"2021-03-31","close":114.4336},{"date":"2021-04-01","close":116.6356},{"date":"2021-04-05","close":116.4084},{"date":"2021-04-06","close":117.256},{"date":"2021-04-07","close":113.9967},{"date":"2021-04-08","close":115.6395},{"date":"2021-04-09","close":113.9792},{"date":"2021-04-12","close":113.7695},{"date":"2021-04-13","close":114.0055},{"date":"2021-04-14","close":113.9356},{"date":"2021-04-15","close":114.2414},{"date":"2021-04-16","close":114.9929},{"date":"2021-04-19","close":114.9404},{"date":"2021-04-20","close":114.1016},{"date":"2021-04-21","close":115.0278},{"date":"2021-04-22","close":115.6133},{"date":"2021-04-23","close":117.4308},{"date":"2021-04-26","close":116.2861},{"date":"2021-04-27","close":116.7405},{"date":"2021-04-28","close":117.4745},{"date":"2021-04-29","close":116.7929},{"date":"2021-04-30","close":115.1501},{"date":"2021-05-03","close":114.5996},{"date":"2021-05-04","close":113.4375},{"date":"2021-05-05","close":113.4899},{"date":"2021-05-06","close":113.5511},{"date":"2021-05-07","close":113.3851},{"date":"2021-05-10","close":110.6326},{"date":"2021-05-11","close":110.9996},{"date":"2021-05-12","close":109.8636},{"date":"2021-05-13","close":107.8102},{"date":"2021-05-14","close":110.2656},{"date":"2021-05-17","close":111.3753},{"date":"2021-05-18","close":112.4938},{"date":"2021-05-19","close":112.5812},{"date":"2021-05-20","close":113.2715},{"date":"2021-05-21","close":111.585},{"date":"2021-05-24","close":112.2666},{"date":"2021-05-25","close":114.5297},{"date":"2021-05-26","close":114.888},{"date":"2021-05-27","close":115.6133},{"date":"2021-05-28","close":115.4735},{"date":"2021-06-01","close":118.3395},{"date":"2021-06-02","close":117.8327},{"date":"2021-06-03","close":115.5434},{"date":"2021-06-04","close":116.5046},{"date":"2021-06-07","close":115.5958},{"date":"2021-06-08","close":114.9754},{"date":"2021-06-09","close":114.5996},{"date":"2021-06-10","close":115.456},{"date":"2021-06-11","close":115.0103},{"date":"2021-06-14","close":115.2375},{"date":"2021-06-15","close":113.6297},{"date":"2021-06-16","close":111.8472},{"date":"2021-06-17","close":113.4899},{"date":"2021-06-18","close":113.2278},{"date":"2021-06-21","close":113.2585},{"date":"2021-06-22","close":112.5392},{"date":"2021-06-23","close":113.8813},{"date":"2021-06-24","close":115.0654},{"date":"2021-06-25","close":116.9952},{"date":"2021-06-28","close":117.5215},{"date":"2021-06-29","close":117.311},{"date":"2021-06-30","close":116.3987},{"date":"2021-07-01","close":115.2409},{"date":"2021-07-02","close":113.6093},{"date":"2021-07-06","close":110.8024},{"date":"2021-07-07","close":110.6095},{"date":"2021-07-08","close":107.8552},{"date":"2021-07-09","close":110.32},{"date":"2021-07-12","close":110.0218},{"date":"2021-07-13","close":111.3463},{"date":"2021-07-14","close":111.048},{"date":"2021-07-15","close":111.934},{"date":"2021-07-16","close":110.7147},{"date":"2021-07-19","close":109.1972},{"date":"2021-07-20","close":109.206},{"date":"2021-07-21","close":109.9955},{"date":"2021-07-22","close":110.1972},{"date":"2021-07-23","close":106.5395},{"date":"2021-07-26","close":100.873},{"date":"2021-07-27","close":96.8293},{"date":"2021-07-28","close":102.4519},{"date":"2021-07-29","close":102.0747},{"date":"2021-07-30","close":101.5221},{"date":"2021-08-02","close":102.8817},{"date":"2021-08-03","close":101.6712},{"date":"2021-08-04","close":103.1273},{"date":"2021-08-05","close":102.0835},{"date":"2021-08-06","close":100.8818},{"date":"2021-08-09","close":102.5835},{"date":"2021-08-10","close":103.3291},{"date":"2021-08-11","close":103.794},{"date":"2021-08-12","close":102.2239},{"date":"2021-08-13","close":101.987},{"date":"2021-08-16","close":100.0485},{"date":"2021-08-17","close":97.2591},{"date":"2021-08-18","close":97.9784},{"date":"2021-08-19","close":95.6627},{"date":"2021-08-20","close":95.1627},{"date":"2021-08-23","close":97.2416},{"date":"2021-08-24","close":101.1712},{"date":"2021-08-25","close":100.3818},{"date":"2021-08-26","close":98.8117},{"date":"2021-08-27","close":99.0398},{"date":"2021-08-30","close":99.3731},{"date":"2021-08-31","close":101.4169},{"date":"2021-09-01","close":103.6361},{"date":"2021-09-02","close":103.1361},{"date":"2021-09-03","close":102.7589},{"date":"2021-09-07","close":105.5834},{"date":"2021-09-08","close":104.1097},{"date":"2021-09-09","close":103.3729},{"date":"2021-09-10","close":103.0221},{"date":"2021-09-13","close":102.6975},{"date":"2021-09-14","close":100.5836},{"date":"2021-09-15","close":99.7503},{"date":"2021-09-16","close":98.0661},{"date":"2021-09-17","close":98.9345},{"date":"2021-09-20","close":94.7943},{"date":"2021-09-21","close":96.1276},{"date":"2021-09-22","close":97.9784},{"date":"2021-09-23","close":97.7416},{"date":"2021-09-24","close":95.9609},{"date":"2021-09-27","close":96.8907},{"date":"2021-09-28","close":96.6188},{"date":"2021-09-29","close":95.4347},{"date":"2021-09-30","close":96.882},{"date":"2021-10-01","close":95.9171},{"date":"2021-10-04","close":94.0312},{"date":"2021-10-05","close":94.8382},{"date":"2021-10-06","close":94.6715},{"date":"2021-10-07","close":98.2766},{"date":"2021-10-08","close":99.031},{"date":"2021-10-11","close":98.5924},{"date":"2021-10-12","close":97.9872},{"date":"2021-10-13","close":100.1187},{"date":"2021-10-14","close":99.5748},{"date":"2021-10-15","close":100.3906},{"date":"2021-10-18","close":100.7239},{"date":"2021-10-19","close":103.3291},{"date":"2021-10-20","close":103.3642},{"date":"2021-10-21","close":103.1273},{"date":"2021-10-22","close":103.101},{"date":"2021-10-25","close":103.3817},{"date":"2021-10-26","close":101.259},{"date":"2021-10-27","close":100.031},{"date":"2021-10-28","close":100.1274},{"date":"2021-10-29","close":98.7679},{"date":"2021-11-01","close":100.2064},{"date":"2021-11-02","close":97.4083},{"date":"2021-11-03","close":98.4258},{"date":"2021-11-04","close":97.9872},{"date":"2021-11-05","close":96.4171},{"date":"2021-11-08","close":97.5925},{"date":"2021-11-09","close":96.8732},{"date":"2021-11-10","close":97.6977},{"date":"2021-11-11","close":100.7765},{"date":"2021-11-12","close":100.8643},{"date":"2021-11-15","close":100.0573},{"date":"2021-11-16","close":101.1011},{"date":"2021-11-17","close":100.4345},{"date":"2021-11-18","close":97.9609},{"date":"2021-11-19","close":98.4784},{"date":"2021-11-22","close":97.7065},{"date":"2021-11-23","close":97.0486},{"date":"2021-11-24","close":97.5135},{"date":"2021-11-26","close":95.3645},{"date":"2021-11-29","close":94.3382},{"date":"2021-11-30","close":94.0049},{"date":"2021-12-01","close":93.3821},{"date":"2021-12-02","close":93.4698},{"date":"2021-12-03","close":91.1804},{"date":"2021-12-06","close":92.8909},{"date":"2021-12-07","close":94.3382},{"date":"2021-12-08","close":94.8645},{"date":"2021-12-09","close":94.9961},{"date":"2021-12-10","close":95.0399},{"date":"2021-12-13","close":93.5225},{"date":"2021-12-14","close":93.2856},{"date":"2021-12-15","close":91.2682},{"date":"2021-12-16","close":91.5138},{"date":"2021-12-17","close":90.6366},{"date":"2021-12-20","close":88.6031},{"date":"2021-12-21","close":91.0012},{"date":"2021-12-22","close":90.8507},{"date":"2021-12-23","close":91.6117},{"date":"2021-12-27","close":91.2401},{"date":"2021-12-28","close":90.3375},{"date":"2021-12-29","close":88.9925},{"date":"2021-12-30","close":91.8949},{"date":"2021-12-31","close":91.364},{"date":"2022-01-03","close":91.7356},{"date":"2022-01-04","close":90.2933},{"date":"2022-01-05","close":88.0634},{"date":"2022-01-06","close":89.3819},{"date":"2022-01-07","close":90.4437},{"date":"2022-01-10","close":90.895},{"date":"2022-01-11","close":92.7267},{"date":"2022-01-12","close":94.992},{"date":"2022-01-13","close":91.9303},{"date":"2022-01-14","close":92.7267},{"date":"2022-01-18","close":91.9392},{"date":"2022-01-19","close":92.2754},{"date":"2022-01-20","close":94.1868},{"date":"2022-01-21","close":92.5232},{"date":"2022-01-24","close":91.5233},{"date":"2022-01-25","close":90.8596},{"date":"2022-01-26","close":89.5588},{"date":"2022-01-27","close":87.7183},{"date":"2022-01-28","close":87.4794},{"date":"2022-01-31","close":90.9746},{"date":"2022-02-01","close":91.4702},{"date":"2022-02-02","close":91.0277},{"date":"2022-02-03","close":90.4526},{"date":"2022-02-04","close":90.9392},{"date":"2022-02-07","close":90.1871},{"date":"2022-02-08","close":91.4171},{"date":"2022-02-09","close":93.1691},{"date":"2022-02-10","close":92.6559},{"date":"2022-02-11","close":90.8242},{"date":"2022-02-14","close":89.9482},{"date":"2022-02-15","close":92.0188},{"date":"2022-02-16","close":92.2666},{"date":"2022-02-17","close":91.5764},{"date":"2022-02-18","close":90.2048},{"date":"2022-02-22","close":87.8422},{"date":"2022-02-23","close":87.0281},{"date":"2022-02-24","close":86.3821},{"date":"2022-02-25","close":86.8599},{"date":"2022-02-28","close":86.2228},{"date":"2022-03-01","close":86.3644},{"date":"2022-03-02","close":85.6477},{"date":"2022-03-03","close":83.4354},{"date":"2022-03-04","close":81.6922},{"date":"2022-03-07","close":78.7721},{"date":"2022-03-08","close":77.7545},{"date":"2022-03-09","close":78.9403},{"date":"2022-03-10","close":75.967},{"date":"2022-03-11","close":73.3124},{"date":"2022-03-14","close":68.4102},{"date":"2022-03-15","close":67.1802},{"date":"2022-03-16","close":80.4003},{"date":"2022-03-17","close":77.7191},{"date":"2022-03-18","close":81.1259},{"date":"2022-03-21","close":78.2058},{"date":"2022-03-22","close":80.8339},{"date":"2022-03-23","close":80.2853},{"date":"2022-03-24","close":79.7897},{"date":"2022-03-25","close":78.0642},{"date":"2022-03-28","close":78.8341},{"date":"2022-03-29","close":80.1083},{"date":"2022-03-30","close":80.3915},{"date":"2022-03-31","close":77.9757},{"date":"2022-04-01","close":80.5684},{"date":"2022-04-04","close":82.7364},{"date":"2022-04-05","close":80.8516},{"date":"2022-04-06","close":79.7632},{"date":"2022-04-07","close":78.4093},{"date":"2022-04-08","close":78.6217},{"date":"2022-04-11","close":76.5068},{"date":"2022-04-12","close":76.6838},{"date":"2022-04-13","close":77.8076},{"date":"2022-04-14","close":77.197},{"date":"2022-04-18","close":76.6926},{"date":"2022-04-19","close":76.1883},{"date":"2022-04-20","close":73.9495},{"date":"2022-04-21","close":71.4011},{"date":"2022-04-22","close":71.8789},{"date":"2022-04-25","close":70.295},{"date":"2022-04-26","close":68.7995},{"date":"2022-04-27","close":71.1179},{"date":"2022-04-28","close":71.9674},{"date":"2022-04-29","close":74.153},{"date":"2022-05-02","close":74.445},{"date":"2022-05-03","close":75.4715},{"date":"2022-05-04","close":75.2503},{"date":"2022-05-05","close":71.9054},{"date":"2022-05-06","close":70.0914},{"date":"2022-05-09","close":67.8438},{"date":"2022-05-10","close":68.6314},{"date":"2022-05-11","close":68.596},{"date":"2022-05-12","close":68.773},{"date":"2022-05-13","close":71.1533},{"date":"2022-05-16","close":71.0294},{"date":"2022-05-17","close":73.1708},{"date":"2022-05-18","close":71.056},{"date":"2022-05-19","close":72.7638},{"date":"2022-05-20","close":72.9231},{"date":"2022-05-23","close":73.0469},{"date":"2022-05-24","close":70.3481},{"date":"2022-05-25","close":71.1799},{"date":"2022-05-26","close":73.4009},{"date":"2022-05-27","close":73.7283},{"date":"2022-05-31","close":76.1883},{"date":"2022-06-01","close":75.4361},{"date":"2022-06-02","close":77.2324},{"date":"2022-06-03","close":76.2414},{"date":"2022-06-06","close":77.8076},{"date":"2022-06-07","close":79.1792},{"date":"2022-06-08","close":81.3825},{"date":"2022-06-09","close":78.3562},{"date":"2022-06-10","close":78.5155},{"date":"2022-06-13","close":75.4361},{"date":"2022-06-14","close":77.7987},{"date":"2022-06-15","close":79.1792},{"date":"2022-06-16","close":76.6042},{"date":"2022-06-17","close":77.7987},{"date":"2022-06-21","close":79.6492},{"date":"2022-06-22","close":78.4798},{"date":"2022-06-23","close":79.8366},{"date":"2022-06-24","close":81.8718},{"date":"2022-06-27","close":82.1128},{"date":"2022-06-28","close":82.1664},{"date":"2022-06-29","close":81.7201},{"date":"2022-06-30","close":81.9611},{"date":"2022-07-01","close":82.0682},{"date":"2022-07-05","close":81.6487},{"date":"2022-07-06","close":80.6043},{"date":"2022-07-07","close":82.2467},{"date":"2022-07-08","close":81.5237},{"date":"2022-07-11","close":78.2745},{"date":"2022-07-12","close":77.8282},{"date":"2022-07-13","close":77.4801},{"date":"2022-07-14","close":76.525},{"date":"2022-07-15","close":75.677},{"date":"2022-07-18","close":76.9534},{"date":"2022-07-19","close":77.614},{"date":"2022-07-20","close":77.2301},{"date":"2022-07-21","close":77.3997},{"date":"2022-07-22","close":75.7752},{"date":"2022-07-25","close":76.1411},{"date":"2022-07-26","close":75.8198},{"date":"2022-07-27","close":76.4446},{"date":"2022-07-28","close":75.8198},{"date":"2022-07-29","close":73.7043},{"date":"2022-08-01","close":72.7759},{"date":"2022-08-02","close":72.2671},{"date":"2022-08-03","close":72.6242},{"date":"2022-08-04","close":73.6239},{"date":"2022-08-05","close":73.2401},{"date":"2022-08-08","close":72.8384},{"date":"2022-08-09","close":72.4546},{"date":"2022-08-10","close":72.4635},{"date":"2022-08-11","close":73.6864},{"date":"2022-08-12","close":73.8471},{"date":"2022-08-15","close":73.4543},{"date":"2022-08-16","close":73.2044},{"date":"2022-08-17","close":72.9812},{"date":"2022-08-18","close":72.3564},{"date":"2022-08-19","close":71.8476},{"date":"2022-08-22","close":72.2493},{"date":"2022-08-23","close":72.41},{"date":"2022-08-24","close":72.1779},{"date":"2022-08-25","close":74.8022},{"date":"2022-08-26","close":74.097},{"date":"2022-08-29","close":73.5882},{"date":"2022-08-30","close":72.1779},{"date":"2022-08-31","close":73.3829},{"date":"2022-09-01","close":72.8384},{"date":"2022-09-02","close":71.7137},{"date":"2022-09-06","close":70.5354},{"date":"2022-09-07","close":71.3745},{"date":"2022-09-08","close":70.4729},{"date":"2022-09-09","close":71.919},{"date":"2022-09-12","close":72.767},{"date":"2022-09-13","close":70.5176},{"date":"2022-09-14","close":70.6247},{"date":"2022-09-15","close":69.9909},{"date":"2022-09-16","close":68.5627},{"date":"2022-09-19","close":68.7145},{"date":"2022-09-20","close":68.2325},{"date":"2022-09-21","close":66.4918},{"date":"2022-09-22","close":66.1883},{"date":"2022-09-23","close":64.8762},{"date":"2022-09-26","close":65.0458},{"date":"2022-09-27","close":64.8762},{"date":"2022-09-28","close":65.26},{"date":"2022-09-29","close":63.6265},{"date":"2022-09-30","close":63.1891},{"date":"2022-10-03","close":63.6533},{"date":"2022-10-04","close":66.0812},{"date":"2022-10-05","close":66.2776},{"date":"2022-10-06","close":65.6528},{"date":"2022-10-07","close":63.8586},{"date":"2022-10-10","close":61.7788},{"date":"2022-10-11","close":60.5648},{"date":"2022-10-12","close":60.7433},{"date":"2022-10-13","close":60.6987},{"date":"2022-10-14","close":60.1452},{"date":"2022-10-17","close":61.8591},{"date":"2022-10-18","close":61.5467},{"date":"2022-10-19","close":59.2526},{"date":"2022-10-20","close":59.6097},{"date":"2022-10-21","close":60.1006},{"date":"2022-10-24","close":55.0394},{"date":"2022-10-25","close":55.7714},{"date":"2022-10-26","close":58.1011},{"date":"2022-10-27","close":56.6908},{"date":"2022-10-28","close":55.0305},{"date":"2022-10-31","close":54.0754},{"date":"2022-11-01","close":56.1909},{"date":"2022-11-02","close":56.6372},{"date":"2022-11-03","close":57.3156},{"date":"2022-11-04","close":61.1004},{"date":"2022-11-07","close":60.9933},{"date":"2022-11-08","close":60.8594},{"date":"2022-11-09","close":58.6546},{"date":"2022-11-10","close":61.743},{"date":"2022-11-11","close":63.8497},{"date":"2022-11-14","close":64.3138},{"date":"2022-11-15","close":67.3131},{"date":"2022-11-16","close":66.3312},{"date":"2022-11-17","close":67.3131},{"date":"2022-11-18","close":65.8224},{"date":"2022-11-21","close":64.7601},{"date":"2022-11-22","close":64.2156},{"date":"2022-11-23","close":64.8048},{"date":"2022-11-25","close":63.7247},{"date":"2022-11-28","close":64.1353},{"date":"2022-11-29","close":66.7686},{"date":"2022-11-30","close":69.6428},{"date":"2022-12-01","close":69.384},{"date":"2022-12-02","close":70.8389},{"date":"2022-12-05","close":70.8032},{"date":"2022-12-06","close":71.7137},{"date":"2022-12-07","close":70.5711},{"date":"2022-12-08","close":72.5171},{"date":"2022-12-09","close":72.1779},{"date":"2022-12-12","close":71.3834},{"date":"2022-12-13","close":72.044},{"date":"2022-12-14","close":72.4457},{"date":"2022-12-15","close":71.0889},{"date":"2022-12-16","close":71.1603},{"date":"2022-12-19","close":70.3301},{"date":"2022-12-20","close":69.5702},{"date":"2022-12-21","close":70.914},{"date":"2022-12-22","close":70.3419},{"date":"2022-12-23","close":69.7154},{"date":"2022-12-27","close":72.5393},{"date":"2022-12-28","close":70.5417},{"date":"2022-12-29","close":72.1852},{"date":"2022-12-30","close":71.15},{"date":"2023-01-03","close":73.4745},{"date":"2023-01-04","close":77.1428},{"date":"2023-01-05","close":77.3698},{"date":"2023-01-06","close":77.9963},{"date":"2023-01-09","close":78.1779},{"date":"2023-01-10","close":79.0405},{"date":"2023-01-11","close":79.5217},{"date":"2023-01-12","close":79.095},{"date":"2023-01-13","close":80.4297},{"date":"2023-01-17","close":79.2947},{"date":"2023-01-18","close":78.4866},{"date":"2023-01-19","close":79.8032},{"date":"2023-01-20","close":81.4557},{"date":"2023-01-23","close":82.1095},{"date":"2023-01-24","close":81.9642},{"date":"2023-01-25","close":82.4},{"date":"2023-01-26","close":83.5713},{"date":"2023-01-27","close":83.3716},{"date":"2023-01-30","close":80.348},{"date":"2023-01-31","close":79.9575},{"date":"2023-02-01","close":81.9006},{"date":"2023-02-02","close":80.5387},{"date":"2023-02-03","close":78.6591},{"date":"2023-02-06","close":77.5695},{"date":"2023-02-07","close":78.1143},{"date":"2023-02-08","close":77.4061},{"date":"2023-02-09","close":78.9224},{"date":"2023-02-10","close":76.8159},{"date":"2023-02-13","close":78.2505},{"date":"2023-02-14","close":77.4515},{"date":"2023-02-15","close":76.7433},{"date":"2023-02-16","close":76.6343},{"date":"2023-02-17","close":75.0362},{"date":"2023-02-21","close":74.4824},{"date":"2023-02-22","close":74.0919},{"date":"2023-02-23","close":73.8195},{"date":"2023-02-24","close":71.604},{"date":"2023-02-27","close":72.6482},{"date":"2023-02-28","close":72.0853},{"date":"2023-03-01","close":74.673},{"date":"2023-03-02","close":75.6083},{"date":"2023-03-03","close":75.7535},{"date":"2023-03-06","close":74.8092},{"date":"2023-03-07","close":73.2384},{"date":"2023-03-08","close":72.7299},{"date":"2023-03-09","close":70.3238},{"date":"2023-03-10","close":70.4418},{"date":"2023-03-13","close":71.1682},{"date":"2023-03-14","close":71.4769},{"date":"2023-03-15","close":70.4327},{"date":"2023-03-16","close":71.1773},{"date":"2023-03-17","close":70.8777},{"date":"2023-03-20","close":70.5508},{"date":"2023-03-21","close":71.7312},{"date":"2023-03-22","close":71.9763},{"date":"2023-03-23","close":73.7923},{"date":"2023-03-24","close":73.3928},{"date":"2023-03-27","close":72.2487},{"date":"2023-03-28","close":74.4188},{"date":"2023-03-29","close":74.3462},{"date":"2023-03-30","close":75.4539},{"date":"2023-03-31","close":74.7275},{"date":"2023-04-03","close":74.7729},{"date":"2023-04-04","close":74.6276},{"date":"2023-04-05","close":73.874},{"date":"2023-04-06","close":74.6912},{"date":"2023-04-10","close":74.3552},{"date":"2023-04-11","close":74.446},{"date":"2023-04-12","close":72.7209},{"date":"2023-04-13","close":74.3189},{"date":"2023-04-14","close":73.5108},{"date":"2023-04-17","close":74.9908},{"date":"2023-04-18","close":74.8546},{"date":"2023-04-19","close":73.9194},{"date":"2023-04-20","close":73.4473},{"date":"2023-04-21","close":72.2396},{"date":"2023-04-24","close":71.4134},{"date":"2023-04-25","close":69.5247},{"date":"2023-04-26","close":70.578},{"date":"2023-04-27","close":71.4043},{"date":"2023-04-28","close":71.831},{"date":"2023-05-01","close":71.6767},{"date":"2023-05-02","close":70.4781},{"date":"2023-05-03","close":70.2965},{"date":"2023-05-04","close":71.3952},{"date":"2023-05-05","close":71.9037},{"date":"2023-05-08","close":72.1307},{"date":"2023-05-09","close":71.0411},{"date":"2023-05-10","close":70.7687},{"date":"2023-05-11","close":71.2953},{"date":"2023-05-12","close":69.4703},{"date":"2023-05-15","close":72.1125},{"date":"2023-05-16","close":71.259},{"date":"2023-05-17","close":70.6688},{"date":"2023-05-18","close":69.552},{"date":"2023-05-19","close":69.5247},{"date":"2023-05-22","close":70.2511},{"date":"2023-05-23","close":68.535},{"date":"2023-05-24","close":67.3365},{"date":"2023-05-25","close":65.9473},{"date":"2023-05-26","close":66.937},{"date":"2023-05-30","close":65.3934},{"date":"2023-05-31","close":65.1119},{"date":"2023-06-01","close":66.5556},{"date":"2023-06-02","close":68.1446},{"date":"2023-06-05","close":67.7905},{"date":"2023-06-06","close":68.8528},{"date":"2023-06-07","close":68.2172},{"date":"2023-06-08","close":68.6894},{"date":"2023-06-09","close":68.8892},{"date":"2023-06-12","close":68.6803},{"date":"2023-06-13","close":69.3885},{"date":"2023-06-14","close":70.46},{"date":"2023-06-15","close":71.8674},{"date":"2023-06-16","close":71.6313},{"date":"2023-06-20","close":69.0921},{"date":"2023-06-21","close":68.569},{"date":"2023-06-22","close":68.3946},{"date":"2023-06-23","close":66.908},{"date":"2023-06-26","close":67.1282},{"date":"2023-06-27","close":68.6424},{"date":"2023-06-28","close":67.9725},{"date":"2023-06-29","close":67.1741},{"date":"2023-06-30","close":67.6972},{"date":"2023-07-03","close":68.7801},{"date":"2023-07-05","close":68.1285},{"date":"2023-07-06","close":66.5868},{"date":"2023-07-07","close":67.9358},{"date":"2023-07-10","close":68.0459},{"date":"2023-07-11","close":68.5415},{"date":"2023-07-12","close":69.8996},{"date":"2023-07-13","close":71.2211},{"date":"2023-07-14","close":70.1382},{"date":"2023-07-17","close":69.7987},{"date":"2023-07-18","close":68.6699},{"date":"2023-07-19","close":68.7525},{"date":"2023-07-20","close":68.6332},{"date":"2023-07-21","close":68.413},{"date":"2023-07-24","close":69.8446},{"date":"2023-07-25","close":70.799},{"date":"2023-07-26","close":71.8634},{"date":"2023-07-27","close":70.9458},{"date":"2023-07-28","close":74.2035},{"date":"2023-07-31","close":74.8918},{"date":"2023-08-01","close":73.0473},{"date":"2023-08-02","close":71.322},{"date":"2023-08-03","close":72.9922},{"date":"2023-08-04","close":72.1021},{"date":"2023-08-07","close":71.5331},{"date":"2023-08-08","close":70.3126},{"date":"2023-08-09","close":70.698},{"date":"2023-08-10","close":71.1201},{"date":"2023-08-11","close":69.0278},{"date":"2023-08-14","close":68.5415},{"date":"2023-08-15","close":67.532},{"date":"2023-08-16","close":66.3482},{"date":"2023-08-17","close":67.0456},{"date":"2023-08-18","close":65.4214},{"date":"2023-08-21","close":65.4489},{"date":"2023-08-22","close":65.2837},{"date":"2023-08-23","close":65.8527},{"date":"2023-08-24","close":66.1463},{"date":"2023-08-25","close":65.9995},{"date":"2023-08-28","close":67.2659},{"date":"2023-08-29","close":68.8718},{"date":"2023-08-30","close":68.4772},{"date":"2023-08-31","close":67.7798},{"date":"2023-09-01","close":69.1196},{"date":"2023-09-05","close":68.3304},{"date":"2023-09-06","close":68.5231},{"date":"2023-09-07","close":66.4492},{"date":"2023-09-08","close":66.1463},{"date":"2023-09-11","close":67.3485},{"date":"2023-09-12","close":67.3393},{"date":"2023-09-13","close":66.9447},{"date":"2023-09-14","close":67.321},{"date":"2023-09-15","close":66.7153},{"date":"2023-09-18","close":66.8162},{"date":"2023-09-19","close":66.4033},{"date":"2023-09-20","close":65.8802},{"date":"2023-09-21","close":64.7331},{"date":"2023-09-22","close":66.6143},{"date":"2023-09-25","close":65.7609},{"date":"2023-09-26","close":65.0543},{"date":"2023-09-27","close":65.2745},{"date":"2023-09-28","close":65.1093},{"date":"2023-09-29","close":65.6599},{"date":"2023-10-02","close":65.4489},{"date":"2023-10-03","close":64.21},{"date":"2023-10-04","close":63.7787},{"date":"2023-10-05","close":64.0081},{"date":"2023-10-06","close":65.4856},{"date":"2023-10-09","close":65.3846},{"date":"2023-10-10","close":66.4033},{"date":"2023-10-11","close":66.8346},{"date":"2023-10-12","close":65.8618},{"date":"2023-10-13","close":65.4305},{"date":"2023-10-16","close":65.4764},{"date":"2023-10-17","close":65.1185},{"date":"2023-10-18","close":63.898},{"date":"2023-10-19","close":63.0079},{"date":"2023-10-20","close":62.0259},{"date":"2023-10-23","close":62.1819},{"date":"2023-10-24","close":63.8797},{"date":"2023-10-25","close":62.962},{"date":"2023-10-26","close":62.9069},{"date":"2023-10-27","close":63.4759},{"date":"2023-10-30","close":64.2008},{"date":"2023-10-31","close":63.3658},{"date":"2023-11-01","close":63.3474},{"date":"2023-11-02","close":63.7236},{"date":"2023-11-03","close":65.4948},{"date":"2023-11-06","close":65.7517},{"date":"2023-11-07","close":65.7884},{"date":"2023-11-08","close":65.5406},{"date":"2023-11-09","close":64.5679},{"date":"2023-11-10","close":64.4303},{"date":"2023-11-13","close":65.2195},{"date":"2023-11-14","close":66.4858},{"date":"2023-11-15","close":67.4861},{"date":"2023-11-16","close":65.2929},{"date":"2023-11-17","close":65.7609},{"date":"2023-11-20","close":67.1558},{"date":"2023-11-21","close":66.0637},{"date":"2023-11-22","close":65.6966},{"date":"2023-11-24","close":66.128},{"date":"2023-11-27","close":65.4122},{"date":"2023-11-28","close":65.6324},{"date":"2023-11-29","close":64.5587},{"date":"2023-11-30","close":64.8983},{"date":"2023-12-01","close":64.467},{"date":"2023-12-04","close":63.5676},{"date":"2023-12-05","close":62.4572},{"date":"2023-12-06","close":62.5674},{"date":"2023-12-07","close":62.6316},{"date":"2023-12-08","close":61.8699},{"date":"2023-12-11","close":62.5398},{"date":"2023-12-12","close":62.65},{"date":"2023-12-13","close":62.5215},{"date":"2023-12-14","close":63.3382},{"date":"2023-12-15","close":62.9803},{"date":"2023-12-18","close":62.4224},{"date":"2023-12-19","close":62.9681},{"date":"2023-12-20","close":61.3593},{"date":"2023-12-21","close":62.9305},{"date":"2023-12-22","close":61.5851},{"date":"2023-12-26","close":61.9144},{"date":"2023-12-27","close":62.0649},{"date":"2023-12-28","close":63.6267},{"date":"2023-12-29","close":64.0876},{"date":"2024-01-02","close":62.5824},{"date":"2024-01-03","close":63.0057},{"date":"2024-01-04","close":62.3378},{"date":"2024-01-05","close":61.8203},{"date":"2024-01-08","close":61.0865},{"date":"2024-01-09","close":60.4185},{"date":"2024-01-10","close":60.2774},{"date":"2024-01-11","close":60.8983},{"date":"2024-01-12","close":60.6819},{"date":"2024-01-16","close":59.092},{"date":"2024-01-17","close":57.7466},{"date":"2024-01-18","close":57.916},{"date":"2024-01-19","close":58.0947},{"date":"2024-01-22","close":56.4859},{"date":"2024-01-23","close":58.2453},{"date":"2024-01-24","close":59.9763},{"date":"2024-01-25","close":59.9763},{"date":"2024-01-26","close":59.7129},{"date":"2024-01-29","close":58.6874},{"date":"2024-01-30","close":57.4926},{"date":"2024-01-31","close":57.1069},{"date":"2024-02-01","close":57.248},{"date":"2024-02-02","close":56.1473},{"date":"2024-02-05","close":56.5424},{"date":"2024-02-06","close":59.4213},{"date":"2024-02-07","close":59.0449},{"date":"2024-02-08","close":58.217},{"date":"2024-02-09","close":58.6592},{"date":"2024-02-12","close":59.4871},{"date":"2024-02-13","close":58.424},{"date":"2024-02-14","close":59.1014},{"date":"2024-02-15","close":59.3178},{"date":"2024-02-16","close":60.2303},{"date":"2024-02-20","close":59.8446},{"date":"2024-02-21","close":60.8701},{"date":"2024-02-22","close":61.7356},{"date":"2024-02-23","close":61.9614},{"date":"2024-02-26","close":61.5851},{"date":"2024-02-27","close":62.4789},{"date":"2024-02-28","close":60.6255},{"date":"2024-02-29","close":61.0488},{"date":"2024-03-01","close":61.9708},{"date":"2024-03-04","close":61.0206},{"date":"2024-03-05","close":60.3621},{"date":"2024-03-06","close":61.2088},{"date":"2024-03-07","close":60.8325},{"date":"2024-03-08","close":61.0677},{"date":"2024-03-11","close":62.4318},{"date":"2024-03-12","close":63.4385},{"date":"2024-03-13","close":63.6078},{"date":"2024-03-14","close":62.7423},{"date":"2024-03-15","close":62.6576},{"date":"2024-03-18","close":63.1092},{"date":"2024-03-19","close":62.7235},{"date":"2024-03-20","close":63.3444},{"date":"2024-03-21","close":62.7611},{"date":"2024-03-22","close":61.7921},{"date":"2024-03-25","close":61.6416},{"date":"2024-03-26","close":61.698},{"date":"2024-03-27","close":61.4534},{"date":"2024-03-28","close":61.8862},{"date":"2024-04-01","close":62.9493},{"date":"2024-04-02","close":62.9963},{"date":"2024-04-03","close":62.9117},{"date":"2024-04-04","close":62.6576},{"date":"2024-04-05","close":62.2155},{"date":"2024-04-08","close":62.413},{"date":"2024-04-09","close":62.9493},{"date":"2024-04-10","close":62.4224},{"date":"2024-04-11","close":62.8458},{"date":"2024-04-12","close":61.2182},{"date":"2024-04-15","close":61.4158},{"date":"2024-04-16","close":60.6913},{"date":"2024-04-17","close":61.0206},{"date":"2024-04-18","close":61.6416},{"date":"2024-04-19","close":61.4628},{"date":"2024-04-22","close":62.3754},{"date":"2024-04-23","close":62.9681},{"date":"2024-04-24","close":63.749},{"date":"2024-04-25","close":64.1253},{"date":"2024-04-26","close":65.3295},{"date":"2024-04-29","close":66.0163},{"date":"2024-04-30","close":64.8121},{"date":"2024-05-01","close":65.1131},{"date":"2024-05-02","close":68.4248},{"date":"2024-05-03","close":68.7352},{"date":"2024-05-06","close":68.7446},{"date":"2024-05-07","close":68.2836},{"date":"2024-05-08","close":67.7098},{"date":"2024-05-09","close":69.0927},{"date":"2024-05-10","close":69.4502},{"date":"2024-05-13","close":70.6545},{"date":"2024-05-14","close":70.3534},{"date":"2024-05-15","close":70.7485},{"date":"2024-05-16","close":71.8399},{"date":"2024-05-17","close":72.4232},{"date":"2024-05-20","close":71.8869},{"date":"2024-05-21","close":70.7768},{"date":"2024-05-22","close":70.297},{"date":"2024-05-23","close":69.0927},{"date":"2024-05-24","close":68.9798},{"date":"2024-05-28","close":68.961},{"date":"2024-05-29","close":68.4248},{"date":"2024-05-30","close":68.5941},{"date":"2024-05-31","close":67.5216},{"date":"2024-06-03","close":67.6251},{"date":"2024-06-04","close":68.2366},{"date":"2024-06-05","close":68.2554},{"date":"2024-06-06","close":68.2836},{"date":"2024-06-07","close":67.0888},{"date":"2024-06-10","close":67.531},{"date":"2024-06-11","close":66.9195},{"date":"2024-06-12","close":67.1547},{"date":"2024-06-13","close":66.9665},{"date":"2024-06-14","close":66.7125},{"date":"2024-06-17","close":67.2017},{"date":"2024-06-18","close":67.2299},{"date":"2024-06-20","close":66.9477},{"date":"2024-06-21","close":66.355},{"date":"2024-06-24","close":66.56},{"date":"2024-06-25","close":65.962},{"date":"2024-06-26","close":66.2088},{"date":"2024-06-27","close":64.8609},{"date":"2024-06-28","close":64.9748},{"date":"2024-07-01","close":65.307},{"date":"2024-07-02","close":65.6298},{"date":"2024-07-03","close":66.4746},{"date":"2024-07-05","close":65.4209},{"date":"2024-07-08","close":64.8419},{"date":"2024-07-09","close":65.6772},{"date":"2024-07-10","close":65.4115},{"date":"2024-07-11","close":66.7309},{"date":"2024-07-12","close":67.1486},{"date":"2024-07-15","close":65.981},{"date":"2024-07-16","close":66.019},{"date":"2024-07-17","close":65.2975},{"date":"2024-07-18","close":64.8324},{"date":"2024-07-19","close":64.6236},{"date":"2024-07-22","close":65.5349},{"date":"2024-07-23","close":64.2914},{"date":"2024-07-24","close":63.6459},{"date":"2024-07-25","close":63.0479},{"date":"2024-07-26","close":63.494},{"date":"2024-07-29","close":63.2567},{"date":"2024-07-30","close":62.6682},{"date":"2024-07-31","close":64.0635},{"date":"2024-08-01","close":63.1333},{"date":"2024-08-02","close":63.0384},{"date":"2024-08-05","close":62.6587},{"date":"2024-08-06","close":62.5828},{"date":"2024-08-07","close":62.7251},{"date":"2024-08-08","close":63.8737},{"date":"2024-08-09","close":63.5794},{"date":"2024-08-12","close":64.0256},{"date":"2024-08-13","close":64.5192},{"date":"2024-08-14","close":63.3516},{"date":"2024-08-15","close":64.168},{"date":"2024-08-16","close":64.9938},{"date":"2024-08-19","close":65.4399},{"date":"2024-08-20","close":64.0351},{"date":"2024-08-21","close":64.6141},{"date":"2024-08-22","close":64.073},{"date":"2024-08-23","close":64.709},{"date":"2024-08-26","close":63.513},{"date":"2024-08-27","close":63.6933},{"date":"2024-08-28","close":62.6207},{"date":"2024-08-29","close":63.2662},{"date":"2024-08-30","close":63.8168},{"date":"2024-09-03","close":63.0384},{"date":"2024-09-04","close":62.7631},{"date":"2024-09-05","close":62.8485},{"date":"2024-09-06","close":62.0986},{"date":"2024-09-09","close":61.8993},{"date":"2024-09-10","close":61.6335},{"date":"2024-09-11","close":62.0892},{"date":"2024-09-12","close":62.0037},{"date":"2024-09-13","close":62.1936},{"date":"2024-09-16","close":62.3454},{"date":"2024-09-17","close":62.8201},{"date":"2024-09-18","close":62.5638},{"date":"2024-09-19","close":64.5572},{"date":"2024-09-20","close":64.5097},{"date":"2024-09-23","close":65.326},{"date":"2024-09-24","close":71.1163},{"date":"2024-09-25","close":69.4837},{"date":"2024-09-26","close":75.5303},{"date":"2024-09-27","close":76.9351},{"date":"2024-09-30","close":77.9508},{"date":"2024-10-01","close":80.5327},{"date":"2024-10-02","close":85.9813},{"date":"2024-10-03","close":83.7126},{"date":"2024-10-04","close":87.3197},{"date":"2024-10-07","close":92.2367},{"date":"2024-10-08","close":81.7382},{"date":"2024-10-09","close":78.976},{"date":"2024-10-10","close":79.555},{"date":"2024-10-11","close":79.8398},{"date":"2024-10-14","close":78.2925},{"date":"2024-10-15","close":74.3247},{"date":"2024-10-16","close":75.6347},{"date":"2024-10-17","close":73.7457},{"date":"2024-10-18","close":76.8782},{"date":"2024-10-21","close":76.0903},{"date":"2024-10-22","close":76.9066},{"date":"2024-10-23","close":76.3561},{"date":"2024-10-24","close":75.891},{"date":"2024-10-25","close":76.2137},{"date":"2024-10-28","close":77.2958},{"date":"2024-10-29","close":76.6598},{"date":"2024-10-30","close":75.834},{"date":"2024-10-31","close":75.7106},{"date":"2024-11-01","close":75.7106},{"date":"2024-11-04","close":76.47},{"date":"2024-11-05","close":78.3874},{"date":"2024-11-06","close":76.6124},{"date":"2024-11-07","close":80.4852},{"date":"2024-11-08","close":76.2706},{"date":"2024-11-11","close":76.5839},{"date":"2024-11-12","close":74.2393},{"date":"2024-11-13","close":74.2013},{"date":"2024-11-14","close":73.3185},{"date":"2024-11-15","close":73.2141},{"date":"2024-11-18","close":73.9355},{"date":"2024-11-19","close":73.5369},{"date":"2024-11-20","close":73.9925},{"date":"2024-11-21","close":73.6223},{"date":"2024-11-22","close":71.6099},{"date":"2024-11-25","close":71.6289},{"date":"2024-11-26","close":71.1258},{"date":"2024-11-27","close":73.0623},{"date":"2024-11-29","close":73.2141},{"date":"2024-12-02","close":73.3945},{"date":"2024-12-03","close":73.4704},{"date":"2024-12-04","close":72.8534},{"date":"2024-12-05","close":73.3375},{"date":"2024-12-06","close":73.9355},{"date":"2024-12-09","close":79.4885},{"date":"2024-12-10","close":75.815},{"date":"2024-12-11","close":75.3784},{"date":"2024-12-12","close":75.5018},{"date":"2024-12-13","close":74.5241},{"date":"2024-12-16","close":73.3755},{"date":"2024-12-17","close":74.1918},{"date":"2024-12-18","close":73.0148},{"date":"2024-12-19","close":73.423},{"date":"2024-12-20","close":73.9355},{"date":"2024-12-23","close":74.0633},{"date":"2024-12-24","close":74.7215},{"date":"2024-12-26","close":75.0312},{"date":"2024-12-27","close":74.5956},{"date":"2024-12-30","close":73.7729},{"date":"2024-12-31","close":73.4438},{"date":"2025-01-02","close":72.0598},{"date":"2025-01-03","close":72.234},{"date":"2025-01-06","close":71.3726},{"date":"2025-01-07","close":70.937},{"date":"2025-01-08","close":70.5014},{"date":"2025-01-10","close":68.6818},{"date":"2025-01-13","close":68.8657},{"date":"2025-01-14","close":70.4724},{"date":"2025-01-15","close":71.0628},{"date":"2025-01-16","close":71.0628},{"date":"2025-01-17","close":72.3211},{"date":"2025-01-21","close":72.8341},{"date":"2025-01-22","close":72.505},{"date":"2025-01-23","close":72.5727},{"date":"2025-01-24","close":74.1504},{"date":"2025-01-27","close":74.5182},{"date":"2025-01-28","close":75.128},{"date":"2025-01-29","close":74.9634},{"date":"2025-01-30","close":76.6379},{"date":"2025-01-31","close":75.0118},{"date":"2025-02-03","close":74.586},{"date":"2025-02-04","close":76.2411},{"date":"2025-02-05","close":75.1086},{"date":"2025-02-06","close":76.0668},{"date":"2025-02-07","close":77.2961},{"date":"2025-02-10","close":78.9705},{"date":"2025-02-11","close":78.1478},{"date":"2025-02-12","close":79.9868},{"date":"2025-02-13","close":79.89},{"date":"2025-02-14","close":82.0968},{"date":"2025-02-18","close":82.6195},{"date":"2025-02-19","close":82.3969},{"date":"2025-02-20","close":83.7616},{"date":"2025-02-21","close":85.1554},{"date":"2025-02-24","close":82.242},{"date":"2025-02-25","close":82.784},{"date":"2025-02-26","close":84.5263},{"date":"2025-02-27","close":84.0617},{"date":"2025-02-28","close":82.2227},{"date":"2025-03-03","close":81.2451},{"date":"2025-03-04","close":82.4356},{"date":"2025-03-05","close":85.9491},{"date":"2025-03-06","close":86.433},{"date":"2025-03-07","close":86.3846},{"date":"2025-03-10","close":84.1197},{"date":"2025-03-11","close":85.62},{"date":"2025-03-12","close":85.349},{"date":"2025-03-13","close":85.4845},{"date":"2025-03-14","close":87.9623},{"date":"2025-03-17","close":89.6755},{"date":"2025-03-18","close":89.085},{"date":"2025-03-19","close":88.9882},{"date":"2025-03-20","close":86.6266},{"date":"2025-03-21","close":85.1651},{"date":"2025-03-24","close":84.8069},{"date":"2025-03-25","close":84.0326},{"date":"2025-03-26","close":84.1488},{"date":"2025-03-27","close":85.3199},{"date":"2025-03-28","close":83.4809},{"date":"2025-03-31","close":83.239},{"date":"2025-04-01","close":83.3938},{"date":"2025-04-02","close":82.9486},{"date":"2025-04-03","close":82.1743},{"date":"2025-04-04","close":76.9186},{"date":"2025-04-07","close":70.7144},{"date":"2025-04-08","close":69.582},{"date":"2025-04-09","close":74.0827},{"date":"2025-04-10","close":73.7536},{"date":"2025-04-11","close":76.5218},{"date":"2025-04-14","close":77.6832},{"date":"2025-04-15","close":76.967},{"date":"2025-04-16","close":75.5635},{"date":"2025-04-17","close":75.5926},{"date":"2025-04-21","close":76.0475},{"date":"2025-04-22","close":78.1575},{"date":"2025-04-23","close":79.0383},{"date":"2025-04-24","close":79.5513},{"date":"2025-04-25","close":79.319},{"date":"2025-04-28","close":79.2028},{"date":"2025-04-29","close":78.9609},{"date":"2025-04-30","close":79.1931},{"date":"2025-05-01","close":78.9221},{"date":"2025-05-02","close":81.4967},{"date":"2025-05-05","close":81.5645},{"date":"2025-05-06","close":82.2807},{"date":"2025-05-07","close":80.4998},{"date":"2025-05-08","close":81.458},{"date":"2025-05-09","close":81.187},{"date":"2025-05-12","close":83.8197},{"date":"2025-05-13","close":83.3551},{"date":"2025-05-14","close":84.3908},{"date":"2025-05-15","close":82.755},{"date":"2025-05-16","close":82.7453},{"date":"2025-05-19","close":83.1905},{"date":"2025-05-20","close":83.8778},{"date":"2025-05-21","close":83.6842},{"date":"2025-05-22","close":83.2196},{"date":"2025-05-23","close":83.239},{"date":"2025-05-27","close":82.2807},{"date":"2025-05-28","close":81.4483},{"date":"2025-05-29","close":82.3775},{"date":"2025-05-30","close":80.9934},{"date":"2025-06-02","close":81.5645},{"date":"2025-06-03","close":82.242},{"date":"2025-06-04","close":83.7713},{"date":"2025-06-05","close":84.0326},{"date":"2025-06-06","close":84.0036},{"date":"2025-06-09","close":85.0005},{"date":"2025-06-10","close":85.1167},{"date":"2025-06-11","close":85.4264},{"date":"2025-06-12","close":85.5038},{"date":"2025-06-13","close":84.0907},{"date":"2025-06-16","close":85.0779},{"date":"2025-06-17","close":84.323},{"date":"2025-06-18","close":83.5777},{"date":"2025-06-20","close":82.8131},{"date":"2025-06-23","close":83.9119},{"date":"2025-06-24","close":86.0176},{"date":"2025-06-25","close":86.0078},{"date":"2025-06-26","close":86.0273},{"date":"2025-06-27","close":85.5866},{"date":"2025-06-30","close":85.7433},{"date":"2025-07-01","close":85.9294},{"date":"2025-07-02","close":85.4495},{"date":"2025-07-03","close":85.3222},{"date":"2025-07-07","close":85.3026},{"date":"2025-07-08","close":86.1351},{"date":"2025-07-09","close":85.4887},{"date":"2025-07-10","close":86.0959},{"date":"2025-07-11","close":86.0273},{"date":"2025-07-14","close":86.7815},{"date":"2025-07-15","close":88.2701},{"date":"2025-07-16","close":87.9077},{"date":"2025-07-17","close":88.6227},{"date":"2025-07-18","close":89.3768},{"date":"2025-07-21","close":90.0525},{"date":"2025-07-22","close":91.2082},{"date":"2025-07-23","close":91.8154},{"date":"2025-07-24","close":91.9721},{"date":"2025-07-25","close":91.502},{"date":"2025-07-28","close":91.3747},{"date":"2025-07-29","close":91.3524},{"date":"2025-07-30","close":90.3768},{"date":"2025-07-31","close":89.6226},{"date":"2025-08-01","close":88.3591},{"date":"2025-08-04","close":89.8283},{"date":"2025-08-05","close":90.4748},{"date":"2025-08-06","close":91.2486},{"date":"2025-08-07","close":91.0037},{"date":"2025-08-08","close":91.0919},{"date":"2025-08-11","close":90.6119},{"date":"2025-08-12","close":91.8363},{"date":"2025-08-13","close":94.285},{"date":"2025-08-14","close":92.4631},{"date":"2025-08-15","close":93.2957},{"date":"2025-08-18","close":94.0695},{"date":"2025-08-19","close":93.3936},{"date":"2025-08-20","close":94.0695},{"date":"2025-08-21","close":94.2752},{"date":"2025-08-22","close":96.6357},{"date":"2025-08-25","close":96.6749},{"date":"2025-08-26","close":96.91},{"date":"2025-08-27","close":94.4123},{"date":"2025-08-28","close":95.4365},{"date":"2025-08-29","close":96.528},{"date":"2025-09-02","close":96.7141},{"date":"2025-09-03","close":96.3419},{"date":"2025-09-04","close":94.6572},{"date":"2025-09-05","close":96.4496},{"date":"2025-09-08","close":97.6054},{"date":"2025-09-09","close":98.4674},{"date":"2025-09-10","close":97.958},{"date":"2025-09-11","close":100.6026},{"date":"2025-09-12","close":100.299},{"date":"2025-09-15","close":100.6124},{"date":"2025-09-16","close":101.1413},{"date":"2025-09-17","close":102.5322},{"date":"2025-09-18","close":101.1805},{"date":"2025-09-19","close":100.681},{"date":"2025-09-22","close":100.8377},{"date":"2025-09-23","close":99.5448},{"date":"2025-09-24","close":100.9022},{"date":"2025-09-25","close":101.1903},{"date":"2025-09-26","close":100.3773},{"date":"2025-09-29","close":102.1404},{"date":"2025-09-30","close":102.8163},{"date":"2025-10-01","close":103.4137},{"date":"2025-10-02","close":104.4814},{"date":"2025-10-03","close":103.8839},{"date":"2025-10-06","close":103.9133},{"date":"2025-10-07","close":102.8554},{"date":"2025-10-08","close":103.3158},{"date":"2025-10-09","close":101.8368},{"date":"2025-10-10","close":96.4007},{"date":"2025-10-13","close":99.3783},{"date":"2025-10-14","close":98.4282},{"date":"2025-10-15","close":99.3195},{"date":"2025-10-16","close":99.3685},{"date":"2025-10-17","close":98.9179},{"date":"2025-10-20","close":99.9954},{"date":"2025-10-21","close":99.1922},{"date":"2025-10-22","close":98.6731},{"date":"2025-10-23","close":100.0345},{"date":"2025-10-24","close":100.73},{"date":"2025-10-27","close":102.4245},{"date":"2025-10-28","close":101.7638},{"date":"2025-10-29","close":102.4147},{"date":"2025-10-30","close":100.8671},{"date":"2025-10-31","close":99.8092},{"date":"2025-11-03","close":99.7995},{"date":"2025-11-04","close":98.4708},{"date":"2025-11-05","close":99.5938},{"date":"2025-11-06","close":100.4526},{"date":"2025-11-07","close":100.0471},{"date":"2025-11-10","close":101.5331},{"date":"2025-11-11","close":101.0336},{"date":"2025-11-12","close":101.075},{"date":"2025-11-13","close":100.9748},{"date":"2025-11-14","close":99.6623},{"date":"2025-11-17","close":98.6533},{"date":"2025-11-18","close":97.9874},{"date":"2025-11-19","close":97.2303},{"date":"2025-11-20","close":95.6954},{"date":"2025-11-21","close":95.3232},{"date":"2025-11-24","close":96.8218},{"date":"2025-11-25","close":97.3432},{"date":"2025-11-26","close":97.0057},{"date":"2025-11-28","close":97.5313},{"date":"2025-12-01","close":98.2323},{"date":"2025-12-02","close":97.7425},{"date":"2025-12-03","close":97.3214},{"date":"2025-12-04","close":97.2693},{"date":"2025-12-05","close":98.6241},{"date":"2025-12-08","close":98.1441},{"date":"2025-12-09","close":97.0195},{"date":"2025-12-10","close":97.4095},{"date":"2025-12-11","close":97.3118},{"date":"2025-12-12","close":97.2234},{"date":"2025-12-15","close":96.43},{"date":"2025-12-16","close":95.4506},{"date":"2025-12-17","close":95.4609},{"date":"2025-12-18","close":96.2439},{"date":"2025-12-19","close":97.2626},{"date":"2025-12-22","close":97.7857},{"date":"2025-12-23","close":97.2775},{"date":"2025-12-24","close":97.5773},{"date":"2025-12-26","close":98.3615},{"date":"2025-12-29","close":96.4556},{"date":"2025-12-30","close":96.8328},{"date":"2025-12-31","close":96.0982},{"date":"2026-01-02","close":99.3442},{"date":"2026-01-05","close":99.9894},{"date":"2026-01-06","close":100.2078},{"date":"2026-01-07","close":99.6718},{"date":"2026-01-08","close":100.0986},{"date":"2026-01-09","close":100.3368},{"date":"2026-01-12","close":103.3148},{"date":"2026-01-13","close":102.342},{"date":"2026-01-14","close":102.4115},{"date":"2026-01-15","close":102.3916},{"date":"2026-01-16","close":100.992},{"date":"2026-01-20","close":99.6221},{"date":"2026-01-21","close":101.3791},{"date":"2026-01-22","close":101.9052},{"date":"2026-01-23","close":101.7067},{"date":"2026-01-26","close":101.7762},{"date":"2026-01-27","close":102.7093},{"date":"2026-01-28","close":103.3843},{"date":"2026-01-29","close":103.6026},{"date":"2026-01-30","close":101.2997},{"date":"2026-02-02","close":99.8604},{"date":"2026-02-03","close":99.5923},{"date":"2026-02-04","close":98.5946},{"date":"2026-02-05","close":98.2026},{"date":"2026-02-06","close":100.4857},{"date":"2026-02-09","close":101.2798},{"date":"2026-02-10","close":101.2302},{"date":"2026-02-11","close":101.3593},{"date":"2026-02-12","close":99.4931},{"date":"2026-02-13","close":99.1754},{"date":"2026-02-17","close":99.5735},{"date":"2026-02-18","close":99.6718},{"date":"2026-02-19","close":99.7015},{"date":"2026-02-20","close":100.178},{"date":"2026-02-23","close":99.5427},{"date":"2026-02-24","close":99.5427},{"date":"2026-02-25","close":100.0688},{"date":"2026-02-26","close":97.8453},{"date":"2026-02-27","close":97.5673},{"date":"2026-03-02","close":97.4482},{"date":"2026-03-03","close":94.4207},{"date":"2026-03-04","close":94.5695},{"date":"2026-03-05","close":93.3089},{"date":"2026-03-06","close":94.1923},{"date":"2026-03-09","close":95.582},{"date":"2026-03-10","close":96.8923},{"date":"2026-03-11","close":96.4953},{"date":"2026-03-12","close":95.2942},{"date":"2026-03-13","close":95.6019},{"date":"2026-03-16","close":96.3861},{"date":"2026-03-17","close":95.7309},{"date":"2026-03-18","close":94.1725},{"date":"2026-03-19","close":93.3684},{"date":"2026-03-20","close":90.9563},{"date":"2026-03-23","close":91.1945},{"date":"2026-03-24","close":91.0159},{"date":"2026-03-25","close":92.7873},{"date":"2026-03-26","close":90.4004},{"date":"2026-03-27","close":90.1324},{"date":"2026-03-30","close":90.5195},{"date":"2026-03-31","close":92.4354},{"date":"2026-04-01","close":92.0482},{"date":"2026-04-02","close":91.532},{"date":"2026-04-06","close":91.2442},{"date":"2026-04-07","close":91.0159},{"date":"2026-04-08","close":94.2618},{"date":"2026-04-09","close":93.4379},{"date":"2026-04-10","close":93.7193},{"date":"2026-04-13","close":94.4504},{"date":"2026-04-14","close":95.3339},{"date":"2026-04-15","close":95.3438},{"date":"2026-04-16","close":96.2372},{"date":"2026-04-17","close":97.6567},{"date":"2026-04-20","close":97.21},{"date":"2026-04-21","close":96.1137},{"date":"2026-04-22","close":96.1479},{"date":"2026-04-23","close":94.5894},{"date":"2026-04-24","close":95.625},{"date":"2026-04-27","close":94.4901},{"date":"2026-04-28","close":93.7655},{"date":"2026-04-29","close":94.0633},{"date":"2026-04-30","close":95.5026},{"date":"2026-05-01","close":95.6317},{"date":"2026-05-04","close":95.0063},{"date":"2026-05-05","close":95.2743},{"date":"2026-05-06","close":97.5773},{"date":"2026-05-07","close":96.7335},{"date":"2026-05-08","close":96.8129},{"date":"2026-05-11","close":96.9221},{"date":"2026-05-12","close":96.7832},{"date":"2026-05-13","close":99.1556},{"date":"2026-05-14","close":96.7037},{"date":"2026-05-15","close":94.3809},{"date":"2026-05-18","close":93.9045},{"date":"2026-05-19","close":94.0534},{"date":"2026-05-20","close":94.5497},{"date":"2026-05-21","close":93.0409},{"date":"2026-05-22","close":92.614},{"date":"2026-05-26","close":93.2493},{"date":"2026-05-27","close":92.1475},{"date":"2026-05-28","close":91.5718},{"date":"2026-05-29","close":91.6057},{"date":"2026-06-01","close":92.078},{"date":"2026-06-02","close":94.4703},{"date":"2026-06-03","close":92.3262},{"date":"2026-06-04","close":92.485},{"date":"2026-06-05","close":89.9041},{"date":"2026-06-08","close":89.7155},{"date":"2026-06-09","close":90.2515},{"date":"2026-06-10","close":89.8247},{"date":"2026-06-11","close":90.2317},{"date":"2026-06-12","close":91.0556},{"date":"2026-06-15","close":91.9291},{"date":"2026-06-16","close":90.6982},{"date":"2026-06-17","close":89.249},{"date":"2026-06-18","close":89.1894},{"date":"2026-06-22","close":89.85},{"date":"2026-06-23","close":87.7},{"date":"2026-06-24","close":87.16},{"date":"2026-06-25","close":86.191},{"date":"2026-06-26","close":85.9},{"date":"2026-06-29","close":86.29},{"date":"2026-06-30","close":86.52},{"date":"2026-07-01","close":87.53},{"date":"2026-07-02","close":86.18},{"date":"2026-07-06","close":87.65},{"date":"2026-07-07","close":87.04},{"date":"2026-07-08","close":88.12},{"date":"2026-07-09","close":88.92},{"date":"2026-07-10","close":88.79},{"date":"2026-07-13","close":87.56},{"date":"2026-07-14","close":88.7254},{"date":"2026-07-15","close":90.07},{"date":"2026-07-16","close":89.59},{"date":"2026-07-17","close":87.57},{"date":"2026-07-20","close":89.21},{"date":"2026-07-21","close":89.27},{"date":"2026-07-22","close":88.57},{"date":"2026-07-23","close":88.44},{"date":"2026-07-24","close":88.03},{"date":"2026-07-27","close":89.64},{"date":"2026-07-28","close":89.69},{"date":"2026-07-29","close":90.26},{"date":"2026-07-30","close":91.08},{"date":"2026-07-31","close":91.43},{"date":"2026-08-03","close":91.54},{"date":"2026-08-04","close":91.95},{"date":"2026-08-05","close":91.8},{"date":"2026-08-06","close":91.5401},{"date":"2026-08-07","close":92.61},{"date":"2026-08-10","close":93.44},{"date":"2026-08-11","close":91.7217},{"date":"2026-08-12","close":91.1373},{"date":"2026-08-13","close":90.18},{"date":"2026-08-14","close":90.3201},{"date":"2026-08-17","close":90.96},{"date":"2026-08-18","close":90.88},{"date":"2026-08-19","close":91.1},{"date":"2026-08-20","close":91.04},{"date":"2026-08-21","close":91.4566},{"date":"2026-08-24","close":90.3901},{"date":"2026-08-25","close":90.69},{"date":"2026-08-26","close":91.0},{"date":"2026-08-27","close":90.8931},{"date":"2026-08-28","close":91.21},{"date":"2026-08-31","close":90.76},{"date":"2026-09-01","close":90.27},{"date":"2026-09-02","close":90.077},{"date":"2026-09-03","close":90.19},{"date":"2026-09-04","close":91.0},{"date":"2026-09-08","close":89.7},{"date":"2026-09-09","close":88.75},{"date":"2026-09-10","close":87.76},{"date":"2026-09-11","close":87.58},{"date":"2026-09-14","close":88.01},{"date":"2026-09-15","close":87.28},{"date":"2026-09-16","close":86.51},{"date":"2026-09-17","close":87.255},{"date":"2026-09-18","close":88.13},{"date":"2026-09-21","close":89.5549},{"date":"2026-09-22","close":89.66},{"date":"2026-09-23","close":88.21},{"date":"2026-09-24","close":87.5188},{"date":"2026-09-25","close":87.11},{"date":"2026-09-28","close":86.82},{"date":"2026-09-29","close":86.2432},{"date":"2026-09-30","close":86.77},{"date":"2026-10-01","close":86.4391},{"date":"2026-10-02","close":85.3},{"date":"2026-10-05","close":86.45},{"date":"2026-10-06","close":86.24},{"date":"2026-10-07","close":85.3558},{"date":"2026-10-08","close":84.88},{"date":"2026-10-09","close":86.5217},{"date":"2026-10-12","close":85.69},{"date":"2026-10-13","close":85.78},{"date":"2026-10-14","close":84.49},{"date":"2026-10-15","close":84.78},{"date":"2026-10-16","close":84.04},{"date":"2026-10-19","close":83.8134},{"date":"2026-10-20","close":84.1247},{"date":"2026-10-21","close":82.99},{"date":"2026-10-22","close":81.14},{"date":"2026-10-23","close":81.175}],"chart_data":[{"date":"2024-10-23","open":77.25,"high":77.31,"low":76.22,"close":76.36,"volume":38248,"rsi_14":39.96,"sma_20":83.67,"sma_60":72.66,"sma_120":71.88},{"date":"2024-10-24","open":75.93,"high":76.14,"low":75.31,"close":75.89,"volume":105616,"rsi_14":32.95,"sma_20":83.69,"sma_60":72.87,"sma_120":71.94},{"date":"2024-10-25","open":76.33,"high":76.88,"low":76.17,"close":76.21,"volume":55577,"rsi_14":22.29,"sma_20":83.66,"sma_60":73.1,"sma_120":72.0},{"date":"2024-10-28","open":76.78,"high":77.68,"low":76.74,"close":77.3,"volume":114836,"rsi_14":38.61,"sma_20":83.62,"sma_60":73.35,"sma_120":72.08},{"date":"2024-10-29","open":77.7,"high":77.7,"low":76.56,"close":76.66,"volume":35099,"rsi_14":43.33,"sma_20":83.42,"sma_60":73.59,"sma_120":72.15},{"date":"2024-10-30","open":75.41,"high":76.14,"low":75.41,"close":75.83,"volume":34966,"rsi_14":39.44,"sma_20":82.88,"sma_60":73.83,"sma_120":72.2},{"date":"2024-10-31","open":75.69,"high":75.74,"low":75.05,"close":75.71,"volume":20157,"rsi_14":38.17,"sma_20":82.46,"sma_60":74.06,"sma_120":72.25},{"date":"2024-11-01","open":76.17,"high":76.42,"low":75.64,"close":75.71,"volume":30122,"rsi_14":41.89,"sma_20":81.85,"sma_60":74.26,"sma_120":72.29},{"date":"2024-11-04","open":76.83,"high":77.37,"low":76.45,"close":76.47,"volume":34357,"rsi_14":58.45,"sma_20":81.02,"sma_60":74.49,"sma_120":72.34},{"date":"2024-11-05","open":78.49,"high":78.49,"low":78.11,"close":78.39,"volume":38344,"rsi_14":60.34,"sma_20":80.84,"sma_60":74.74,"sma_120":72.4},{"date":"2024-11-06","open":76.06,"high":77.07,"low":75.59,"close":76.61,"volume":167257,"rsi_14":60.86,"sma_20":80.72,"sma_60":74.95,"sma_120":72.44},{"date":"2024-11-07","open":79.72,"high":80.87,"low":79.39,"close":80.49,"volume":54129,"rsi_14":62.94,"sma_20":80.77,"sma_60":75.25,"sma_120":72.5},{"date":"2024-11-08","open":77.03,"high":77.53,"low":75.72,"close":76.27,"volume":122117,"rsi_14":50.52,"sma_20":80.58,"sma_60":75.47,"sma_120":72.54},{"date":"2024-11-11","open":76.97,"high":76.97,"low":76.42,"close":76.58,"volume":48802,"rsi_14":49.04,"sma_20":80.49,"sma_60":75.67,"sma_120":72.58},{"date":"2024-11-12","open":74.85,"high":75.09,"low":74.04,"close":74.24,"volume":144951,"rsi_14":44.33,"sma_20":80.48,"sma_60":75.83,"sma_120":72.61},{"date":"2024-11-13","open":74.99,"high":75.37,"low":74.1,"close":74.2,"volume":70017,"rsi_14":45.36,"sma_20":80.41,"sma_60":76.0,"sma_120":72.65},{"date":"2024-11-14","open":73.69,"high":73.69,"low":73.05,"close":73.32,"volume":74634,"rsi_14":42.29,"sma_20":80.39,"sma_60":76.16,"sma_120":72.68},{"date":"2024-11-15","open":73.37,"high":73.37,"low":72.91,"close":73.21,"volume":47809,"rsi_14":38.54,"sma_20":80.19,"sma_60":76.32,"sma_120":72.71},{"date":"2024-11-18","open":73.58,"high":74.18,"low":73.38,"close":73.94,"volume":41317,"rsi_14":42.39,"sma_20":80.08,"sma_60":76.48,"sma_120":72.76},{"date":"2024-11-19","open":73.57,"high":73.64,"low":73.45,"close":73.54,"volume":23355,"rsi_14":43.42,"sma_20":79.9,"sma_60":76.66,"sma_120":72.79},{"date":"2024-11-20","open":73.98,"high":74.12,"low":73.76,"close":73.99,"volume":25099,"rsi_14":45.17,"sma_20":79.78,"sma_60":76.84,"sma_120":72.85},{"date":"2024-11-21","open":73.6,"high":73.81,"low":73.41,"close":73.62,"volume":66237,"rsi_14":44.25,"sma_20":79.66,"sma_60":77.03,"sma_120":72.89},{"date":"2024-11-22","open":71.73,"high":71.73,"low":71.43,"close":71.61,"volume":55283,"rsi_14":37.49,"sma_20":79.42,"sma_60":77.18,"sma_120":72.92},{"date":"2024-11-25","open":71.5,"high":71.79,"low":71.3,"close":71.63,"volume":43318,"rsi_14":30.72,"sma_20":79.12,"sma_60":77.31,"sma_120":72.94},{"date":"2024-11-26","open":71.71,"high":71.71,"low":71.03,"close":71.13,"volume":57875,"rsi_14":33.12,"sma_20":78.83,"sma_60":77.45,"sma_120":72.96},{"date":"2024-11-27","open":73.04,"high":73.19,"low":72.86,"close":73.06,"volume":17947,"rsi_14":24.07,"sma_20":78.68,"sma_60":77.64,"sma_120":73.01},{"date":"2024-11-29","open":72.64,"high":73.25,"low":72.5,"close":73.21,"volume":10749,"rsi_14":35.09,"sma_20":78.55,"sma_60":77.82,"sma_120":73.05},{"date":"2024-12-02","open":73.31,"high":73.49,"low":72.96,"close":73.39,"volume":335695,"rsi_14":34.24,"sma_20":78.43,"sma_60":78.02,"sma_120":73.1},{"date":"2024-12-03","open":73.43,"high":73.76,"low":73.35,"close":73.47,"volume":19803,"rsi_14":45.1,"sma_20":78.27,"sma_60":78.22,"sma_120":73.16},{"date":"2024-12-04","open":73.38,"high":73.38,"low":72.71,"close":72.85,"volume":18445,"rsi_14":41.98,"sma_20":77.98,"sma_60":78.42,"sma_120":73.2},{"date":"2024-12-05","open":73.12,"high":73.54,"low":73.12,"close":73.34,"volume":10797,"rsi_14":50.12,"sma_20":77.8,"sma_60":78.61,"sma_120":73.25},{"date":"2024-12-06","open":74.34,"high":74.39,"low":73.92,"close":73.94,"volume":22928,"rsi_14":54.23,"sma_20":77.46,"sma_60":78.82,"sma_120":73.31},{"date":"2024-12-09","open":78.78,"high":80.5,"low":78.78,"close":79.49,"volume":84786,"rsi_14":70.77,"sma_20":77.63,"sma_60":79.13,"sma_120":73.41},{"date":"2024-12-10","open":76.1,"high":76.33,"low":75.69,"close":75.82,"volume":22447,"rsi_14":56.85,"sma_20":77.59,"sma_60":79.36,"sma_120":73.48},{"date":"2024-12-11","open":75.35,"high":75.44,"low":75.08,"close":75.38,"volume":50211,"rsi_14":54.17,"sma_20":77.65,"sma_60":79.58,"sma_120":73.56},{"date":"2024-12-12","open":75.17,"high":75.77,"low":75.15,"close":75.5,"volume":17315,"rsi_14":55.74,"sma_20":77.72,"sma_60":79.81,"sma_120":73.64},{"date":"2024-12-13","open":74.53,"high":74.56,"low":74.19,"close":74.52,"volume":20727,"rsi_14":59.5,"sma_20":77.78,"sma_60":79.99,"sma_120":73.71},{"date":"2024-12-16","open":73.51,"high":73.83,"low":73.35,"close":73.38,"volume":11455,"rsi_14":55.3,"sma_20":77.79,"sma_60":80.14,"sma_120":73.77},{"date":"2024-12-17","open":73.49,"high":74.4,"low":73.49,"close":74.19,"volume":16742,"rsi_14":59.13,"sma_20":77.8,"sma_60":80.3,"sma_120":73.86},{"date":"2024-12-18","open":74.01,"high":74.1,"low":72.92,"close":73.01,"volume":22307,"rsi_14":49.85,"sma_20":77.78,"sma_60":80.33,"sma_120":73.93},{"date":"2024-12-19","open":73.81,"high":73.94,"low":73.42,"close":73.42,"volume":15838,"rsi_14":50.64,"sma_20":77.75,"sma_60":80.4,"sma_120":74.0},{"date":"2024-12-20","open":73.53,"high":74.23,"low":73.47,"close":73.94,"volume":22665,"rsi_14":51.63,"sma_20":77.76,"sma_60":80.37,"sma_120":74.07},{"date":"2024-12-23","open":73.68,"high":74.2,"low":73.55,"close":74.06,"volume":21610,"rsi_14":47.66,"sma_20":77.82,"sma_60":80.3,"sma_120":74.12},{"date":"2024-12-24","open":74.81,"high":74.89,"low":74.53,"close":74.72,"volume":30225,"rsi_14":51.21,"sma_20":77.9,"sma_60":80.21,"sma_120":74.19},{"date":"2024-12-26","open":74.55,"high":75.34,"low":74.55,"close":75.03,"volume":23728,"rsi_14":50.7,"sma_20":78.03,"sma_60":80.09,"sma_120":74.27},{"date":"2024-12-27","open":74.38,"high":74.68,"low":74.29,"close":74.6,"volume":24724,"rsi_14":47.78,"sma_20":78.04,"sma_60":79.87,"sma_120":74.34},{"date":"2024-12-30","open":74.45,"high":74.45,"low":73.69,"close":73.77,"volume":36102,"rsi_14":22.02,"sma_20":77.99,"sma_60":79.67,"sma_120":74.4},{"date":"2024-12-31","open":73.52,"high":73.62,"low":73.18,"close":73.44,"volume":56840,"rsi_14":29.87,"sma_20":77.92,"sma_60":79.4,"sma_120":74.44},{"date":"2025-01-02","open":72.26,"high":72.42,"low":71.96,"close":72.06,"volume":42798,"rsi_14":27.21,"sma_20":77.77,"sma_60":79.02,"sma_120":74.47},{"date":"2025-01-03","open":72.11,"high":72.28,"low":71.39,"close":72.23,"volume":30088,"rsi_14":27.54,"sma_20":77.67,"sma_60":78.83,"sma_120":74.52},{"date":"2025-01-06","open":72.74,"high":72.85,"low":71.13,"close":71.37,"volume":34405,"rsi_14":27.9,"sma_20":77.49,"sma_60":78.67,"sma_120":74.55},{"date":"2025-01-07","open":71.26,"high":71.51,"low":70.81,"close":70.94,"volume":22915,"rsi_14":30.01,"sma_20":77.26,"sma_60":78.5,"sma_120":74.59},{"date":"2025-01-08","open":70.16,"high":70.53,"low":69.98,"close":70.5,"volume":29146,"rsi_14":22.35,"sma_20":76.72,"sma_60":78.31,"sma_120":74.63},{"date":"2025-01-10","open":69.47,"high":69.47,"low":68.64,"close":68.68,"volume":86112,"rsi_14":20.96,"sma_20":76.27,"sma_60":78.12,"sma_120":74.65},{"date":"2025-01-13","open":68.76,"high":68.92,"low":68.73,"close":68.87,"volume":10537,"rsi_14":19.04,"sma_20":75.86,"sma_60":78.0,"sma_120":74.67},{"date":"2025-01-14","open":70.54,"high":70.61,"low":70.41,"close":70.47,"volume":14332,"rsi_14":27.2,"sma_20":75.52,"sma_60":77.88,"sma_120":74.71},{"date":"2025-01-15","open":71.06,"high":71.15,"low":70.89,"close":71.06,"volume":65260,"rsi_14":35.07,"sma_20":75.27,"sma_60":77.81,"sma_120":74.76},{"date":"2025-01-16","open":71.08,"high":71.12,"low":70.92,"close":71.06,"volume":18948,"rsi_14":30.5,"sma_20":75.07,"sma_60":77.68,"sma_120":74.82},{"date":"2025-01-17","open":71.59,"high":72.87,"low":71.59,"close":72.32,"volume":27621,"rsi_14":36.9,"sma_20":74.9,"sma_60":77.59,"sma_120":74.89},{"date":"2025-01-21","open":73.1,"high":73.25,"low":72.5,"close":72.83,"volume":17512,"rsi_14":41.52,"sma_20":74.82,"sma_60":77.5,"sma_120":74.96},{"date":"2025-01-22","open":72.52,"high":72.64,"low":72.18,"close":72.5,"volume":19656,"rsi_14":43.61,"sma_20":74.69,"sma_60":77.41,"sma_120":75.03},{"date":"2025-01-23","open":72.21,"high":72.57,"low":72.05,"close":72.57,"volume":34529,"rsi_14":45.49,"sma_20":74.55,"sma_60":77.32,"sma_120":75.1},{"date":"2025-01-24","open":73.41,"high":74.19,"low":73.22,"close":74.15,"volume":19014,"rsi_14":60.61,"sma_20":74.55,"sma_60":77.26,"sma_120":75.18},{"date":"2025-01-27","open":74.5,"high":74.71,"low":74.26,"close":74.52,"volume":20697,"rsi_14":61.37,"sma_20":74.54,"sma_60":77.19,"sma_120":75.27},{"date":"2025-01-28","open":74.48,"high":75.13,"low":73.87,"close":75.13,"volume":10304,"rsi_14":69.17,"sma_20":74.55,"sma_60":77.14,"sma_120":75.36},{"date":"2025-01-29","open":75.63,"high":76.01,"low":74.94,"close":74.96,"volume":26160,"rsi_14":71.14,"sma_20":74.57,"sma_60":77.09,"sma_120":75.46},{"date":"2025-01-30","open":75.5,"high":77.01,"low":75.5,"close":76.64,"volume":40524,"rsi_14":78.51,"sma_20":74.71,"sma_60":77.09,"sma_120":75.57},{"date":"2025-01-31","open":76.42,"high":76.42,"low":74.88,"close":75.01,"volume":32989,"rsi_14":79.97,"sma_20":74.8,"sma_60":77.05,"sma_120":75.66},{"date":"2025-02-03","open":73.71,"high":75.31,"low":73.71,"close":74.59,"volume":38017,"rsi_14":76.46,"sma_20":74.93,"sma_60":76.99,"sma_120":75.74},{"date":"2025-02-04","open":75.84,"high":76.75,"low":75.83,"close":76.24,"volume":28013,"rsi_14":76.56,"sma_20":75.13,"sma_60":76.93,"sma_120":75.83},{"date":"2025-02-05","open":75.25,"high":75.57,"low":75.03,"close":75.11,"volume":23681,"rsi_14":67.74,"sma_20":75.33,"sma_60":76.87,"sma_120":75.91},{"date":"2025-02-06","open":76.28,"high":76.41,"low":75.91,"close":76.07,"volume":30837,"rsi_14":70.27,"sma_20":75.59,"sma_60":76.77,"sma_120":76.01},{"date":"2025-02-07","open":77.63,"high":78.09,"low":76.95,"close":77.3,"volume":31142,"rsi_14":70.19,"sma_20":75.94,"sma_60":76.76,"sma_120":76.11},{"date":"2025-02-10","open":78.64,"high":78.97,"low":78.12,"close":78.97,"volume":47074,"rsi_14":72.77,"sma_20":76.47,"sma_60":76.78,"sma_120":76.22},{"date":"2025-02-11","open":78.03,"high":78.58,"low":77.68,"close":78.15,"volume":27656,"rsi_14":70.17,"sma_20":76.95,"sma_60":76.82,"sma_120":76.32},{"date":"2025-02-12","open":79.24,"high":80.3,"low":78.94,"close":79.99,"volume":23438,"rsi_14":73.53,"sma_20":77.44,"sma_60":76.89,"sma_120":76.45},{"date":"2025-02-13","open":78.46,"high":79.94,"low":78.46,"close":79.89,"volume":32641,"rsi_14":70.1,"sma_20":77.9,"sma_60":76.98,"sma_120":76.57},{"date":"2025-02-14","open":82.3,"high":82.61,"low":81.59,"close":82.1,"volume":28937,"rsi_14":73.51,"sma_20":78.47,"sma_60":77.11,"sma_120":76.71},{"date":"2025-02-18","open":82.93,"high":82.93,"low":82.16,"close":82.62,"volume":67858,"rsi_14":73.37,"sma_20":79.0,"sma_60":77.24,"sma_120":76.86},{"date":"2025-02-19","open":82.79,"high":82.79,"low":82.13,"close":82.4,"volume":24433,"rsi_14":73.1,"sma_20":79.5,"sma_60":77.36,"sma_120":77.01},{"date":"2025-02-20","open":83.59,"high":84.73,"low":83.06,"close":83.76,"volume":60189,"rsi_14":72.58,"sma_20":80.08,"sma_60":77.51,"sma_120":77.17},{"date":"2025-02-21","open":85.31,"high":86.11,"low":84.75,"close":85.16,"volume":39260,"rsi_14":82.62,"sma_20":80.73,"sma_60":77.68,"sma_120":77.35},{"date":"2025-02-24","open":83.82,"high":83.82,"low":82.11,"close":82.24,"volume":50785,"rsi_14":71.23,"sma_20":81.15,"sma_60":77.84,"sma_120":77.51},{"date":"2025-02-25","open":83.01,"high":83.03,"low":82.38,"close":82.78,"volume":23478,"rsi_14":69.34,"sma_20":81.57,"sma_60":78.01,"sma_120":77.66},{"date":"2025-02-26","open":84.9,"high":85.26,"low":84.35,"close":84.53,"volume":46559,"rsi_14":76.86,"sma_20":82.06,"sma_60":78.21,"sma_120":77.83},{"date":"2025-02-27","open":84.26,"high":84.94,"low":83.42,"close":84.06,"volume":544291,"rsi_14":73.47,"sma_20":82.53,"sma_60":78.38,"sma_120":78.01},{"date":"2025-02-28","open":81.94,"high":82.3,"low":81.6,"close":82.22,"volume":149047,"rsi_14":63.96,"sma_20":82.82,"sma_60":78.51,"sma_120":78.16},{"date":"2025-03-03","open":82.49,"high":82.56,"low":81.08,"close":81.25,"volume":41095,"rsi_14":56.71,"sma_20":83.14,"sma_60":78.62,"sma_120":78.32},{"date":"2025-03-04","open":81.84,"high":82.86,"low":81.33,"close":82.44,"volume":25879,"rsi_14":62.38,"sma_20":83.54,"sma_60":78.75,"sma_120":78.48},{"date":"2025-03-05","open":84.02,"high":86.19,"low":83.96,"close":85.95,"volume":64054,"rsi_14":65.7,"sma_20":84.05,"sma_60":78.95,"sma_120":78.68},{"date":"2025-03-06","open":87.01,"high":87.49,"low":86.24,"close":86.43,"volume":48758,"rsi_14":66.88,"sma_20":84.63,"sma_60":79.15,"sma_120":78.88},{"date":"2025-03-07","open":86.44,"high":87.11,"low":85.95,"close":86.38,"volume":27006,"rsi_14":62.45,"sma_20":85.16,"sma_60":79.34,"sma_120":79.08},{"date":"2025-03-10","open":84.92,"high":85.19,"low":83.81,"close":84.12,"volume":45406,"rsi_14":53.96,"sma_20":85.52,"sma_60":79.39,"sma_120":79.26},{"date":"2025-03-11","open":85.67,"high":86.37,"low":85.07,"close":85.62,"volume":29036,"rsi_14":57.96,"sma_20":85.86,"sma_60":79.53,"sma_120":79.45},{"date":"2025-03-12","open":85.46,"high":85.47,"low":84.73,"close":85.35,"volume":44674,"rsi_14":54.15,"sma_20":86.23,"sma_60":79.68,"sma_120":79.63},{"date":"2025-03-13","open":84.46,"high":85.84,"low":84.46,"close":85.48,"volume":14952,"rsi_14":50.92,"sma_20":86.52,"sma_60":79.83,"sma_120":79.82},{"date":"2025-03-14","open":87.67,"high":88.0,"low":87.47,"close":87.96,"volume":28707,"rsi_14":66.39,"sma_20":86.93,"sma_60":80.03,"sma_120":80.01},{"date":"2025-03-17","open":87.75,"high":89.76,"low":87.75,"close":89.68,"volume":44451,"rsi_14":68.5,"sma_20":87.33,"sma_60":80.29,"sma_120":80.22},{"date":"2025-03-18","open":89.47,"high":89.47,"low":88.82,"close":89.09,"volume":52441,"rsi_14":63.05,"sma_20":87.66,"sma_60":80.52,"sma_120":80.41},{"date":"2025-03-19","open":89.62,"high":89.62,"low":88.72,"close":88.99,"volume":26743,"rsi_14":64.4,"sma_20":88.0,"sma_60":80.77,"sma_120":80.55},{"date":"2025-03-20","open":86.58,"high":87.05,"low":86.5,"close":86.63,"volume":29583,"rsi_14":62.49,"sma_20":88.15,"sma_60":80.97,"sma_120":80.69},{"date":"2025-03-21","open":85.1,"high":85.51,"low":84.86,"close":85.17,"volume":58704,"rsi_14":60.82,"sma_20":88.15,"sma_60":81.14,"sma_120":80.76},{"date":"2025-03-24","open":85.61,"high":85.61,"low":84.71,"close":84.81,"volume":295962,"rsi_14":56.86,"sma_20":88.28,"sma_60":81.33,"sma_120":80.81},{"date":"2025-03-25","open":84.59,"high":84.94,"low":83.95,"close":84.03,"volume":83453,"rsi_14":43.41,"sma_20":88.34,"sma_60":81.49,"sma_120":80.85},{"date":"2025-03-26","open":84.3,"high":84.6,"low":83.74,"close":84.15,"volume":157595,"rsi_14":41.94,"sma_20":88.33,"sma_60":81.64,"sma_120":80.87},{"date":"2025-03-27","open":84.67,"high":85.52,"low":84.67,"close":85.32,"volume":48277,"rsi_14":46.52,"sma_20":88.39,"sma_60":81.83,"sma_120":80.85},{"date":"2025-03-28","open":83.95,"high":83.96,"low":83.26,"close":83.48,"volume":206984,"rsi_14":47.85,"sma_20":88.46,"sma_60":82.0,"sma_120":80.83},{"date":"2025-03-31","open":82.89,"high":83.36,"low":82.37,"close":83.24,"volume":77772,"rsi_14":41.25,"sma_20":88.56,"sma_60":82.16,"sma_120":80.78},{"date":"2025-04-01","open":83.36,"high":83.69,"low":82.93,"close":83.39,"volume":231785,"rsi_14":42.75,"sma_20":88.61,"sma_60":82.36,"sma_120":80.69},{"date":"2025-04-02","open":83.29,"high":83.39,"low":82.8,"close":82.95,"volume":78347,"rsi_14":40.81,"sma_20":88.45,"sma_60":82.54,"sma_120":80.69},{"date":"2025-04-03","open":81.35,"high":82.39,"low":81.35,"close":82.17,"volume":43375,"rsi_14":26.08,"sma_20":88.23,"sma_60":82.73,"sma_120":80.7},{"date":"2025-04-04","open":77.91,"high":77.91,"low":75.54,"close":76.92,"volume":217835,"rsi_14":9.22,"sma_20":87.74,"sma_60":82.83,"sma_120":80.66},{"date":"2025-04-07","open":71.48,"high":74.39,"low":69.26,"close":70.71,"volume":151836,"rsi_14":6.79,"sma_20":87.05,"sma_60":82.84,"sma_120":80.57},{"date":"2025-04-08","open":73.78,"high":73.78,"low":68.91,"close":69.58,"volume":157474,"rsi_14":6.47,"sma_20":86.22,"sma_60":82.85,"sma_120":80.48},{"date":"2025-04-09","open":71.9,"high":74.45,"low":71.14,"close":74.08,"volume":103105,"rsi_14":24.33,"sma_20":85.64,"sma_60":82.94,"sma_120":80.47},{"date":"2025-04-10","open":74.32,"high":74.96,"low":72.59,"close":73.75,"volume":794460,"rsi_14":25.51,"sma_20":85.04,"sma_60":83.0,"sma_120":80.44},{"date":"2025-04-11","open":75.33,"high":76.63,"low":74.75,"close":76.52,"volume":38795,"rsi_14":33.89,"sma_20":84.44,"sma_60":83.09,"sma_120":80.45},{"date":"2025-04-14","open":77.34,"high":78.3,"low":77.3,"close":77.68,"volume":20228,"rsi_14":37.83,"sma_20":83.82,"sma_60":83.21,"sma_120":80.45},{"date":"2025-04-15","open":77.27,"high":77.37,"low":76.94,"close":76.97,"volume":20765,"rsi_14":36.55,"sma_20":83.2,"sma_60":83.29,"sma_120":80.44},{"date":"2025-04-16","open":75.93,"high":76.31,"low":75.27,"close":75.56,"volume":94032,"rsi_14":31.88,"sma_20":82.5,"sma_60":83.33,"sma_120":80.42},{"date":"2025-04-17","open":76.62,"high":76.77,"low":75.59,"close":75.59,"volume":14471,"rsi_14":34.3,"sma_20":81.93,"sma_60":83.39,"sma_120":80.4},{"date":"2025-04-21","open":76.2,"high":76.25,"low":75.41,"close":76.05,"volume":15251,"rsi_14":35.8,"sma_20":81.46,"sma_60":83.45,"sma_120":80.38},{"date":"2025-04-22","open":77.68,"high":78.53,"low":77.46,"close":78.16,"volume":32411,"rsi_14":40.4,"sma_20":81.12,"sma_60":83.52,"sma_120":80.39},{"date":"2025-04-23","open":79.35,"high":80.14,"low":78.98,"close":79.04,"volume":22505,"rsi_14":42.95,"sma_20":80.86,"sma_60":83.59,"sma_120":80.39},{"date":"2025-04-24","open":79.11,"high":79.62,"low":79.1,"close":79.55,"volume":9938,"rsi_14":45.22,"sma_20":80.62,"sma_60":83.67,"sma_120":80.4},{"date":"2025-04-25","open":79.16,"high":79.44,"low":79.0,"close":79.32,"volume":16906,"rsi_14":55.35,"sma_20":80.32,"sma_60":83.74,"sma_120":80.42},{"date":"2025-04-28","open":79.15,"high":79.47,"low":78.88,"close":79.2,"volume":15006,"rsi_14":75.96,"sma_20":80.09,"sma_60":83.79,"sma_120":80.44},{"date":"2025-04-29","open":79.07,"high":79.18,"low":78.96,"close":78.96,"volume":10750,"rsi_14":80.34,"sma_20":79.87,"sma_60":83.86,"sma_120":80.45},{"date":"2025-04-30","open":78.96,"high":79.19,"low":78.7,"close":79.19,"volume":13456,"rsi_14":72.84,"sma_20":79.66,"sma_60":83.94,"sma_120":80.46},{"date":"2025-05-01","open":79.39,"high":79.39,"low":78.89,"close":78.92,"volume":15066,"rsi_14":73.22,"sma_20":79.45,"sma_60":83.98,"sma_120":80.45},{"date":"2025-05-02","open":81.52,"high":81.63,"low":81.03,"close":81.5,"volume":49528,"rsi_14":72.74,"sma_20":79.41,"sma_60":84.09,"sma_120":80.48},{"date":"2025-05-05","open":81.46,"high":81.87,"low":81.46,"close":81.56,"volume":10791,"rsi_14":69.71,"sma_20":79.65,"sma_60":84.19,"sma_120":80.48},{"date":"2025-05-06","open":82.1,"high":82.63,"low":82.1,"close":82.28,"volume":7520,"rsi_14":76.99,"sma_20":80.25,"sma_60":84.27,"sma_120":80.52},{"date":"2025-05-07","open":81.08,"high":81.08,"low":80.5,"close":80.5,"volume":15096,"rsi_14":74.15,"sma_20":80.81,"sma_60":84.3,"sma_120":80.54},{"date":"2025-05-08","open":81.42,"high":81.77,"low":81.02,"close":81.46,"volume":26333,"rsi_14":76.3,"sma_20":81.2,"sma_60":84.36,"sma_120":80.59},{"date":"2025-05-09","open":81.77,"high":81.79,"low":81.15,"close":81.19,"volume":14025,"rsi_14":73.43,"sma_20":81.58,"sma_60":84.38,"sma_120":80.64},{"date":"2025-05-12","open":83.69,"high":83.91,"low":83.34,"close":83.82,"volume":40059,"rsi_14":74.64,"sma_20":81.96,"sma_60":84.44,"sma_120":80.71},{"date":"2025-05-13","open":82.45,"high":83.75,"low":82.45,"close":83.36,"volume":59584,"rsi_14":69.49,"sma_20":82.25,"sma_60":84.47,"sma_120":80.79},{"date":"2025-05-14","open":84.51,"high":84.56,"low":84.21,"close":84.39,"volume":20028,"rsi_14":70.87,"sma_20":82.63,"sma_60":84.5,"sma_120":80.87},{"date":"2025-05-15","open":83.08,"high":83.08,"low":82.76,"close":82.76,"volume":16075,"rsi_14":63.22,"sma_20":83.0,"sma_60":84.5,"sma_120":80.93},{"date":"2025-05-16","open":82.98,"high":82.98,"low":82.63,"close":82.75,"volume":22155,"rsi_14":63.74,"sma_20":83.37,"sma_60":84.49,"sma_120":81.0},{"date":"2025-05-19","open":82.59,"high":83.19,"low":82.46,"close":83.19,"volume":6784,"rsi_14":66.15,"sma_20":83.74,"sma_60":84.45,"sma_120":81.07},{"date":"2025-05-20","open":83.58,"high":83.89,"low":83.58,"close":83.88,"volume":8374,"rsi_14":67.29,"sma_20":84.04,"sma_60":84.48,"sma_120":81.16},{"date":"2025-05-21","open":84.28,"high":84.3,"low":83.49,"close":83.68,"volume":11175,"rsi_14":67.67,"sma_20":84.28,"sma_60":84.5,"sma_120":81.25},{"date":"2025-05-22","open":83.36,"high":83.42,"low":83.13,"close":83.22,"volume":15239,"rsi_14":57.58,"sma_20":84.47,"sma_60":84.47,"sma_120":81.34},{"date":"2025-05-23","open":82.87,"high":83.28,"low":82.87,"close":83.24,"volume":5418,"rsi_14":57.4,"sma_20":84.67,"sma_60":84.46,"sma_120":81.42},{"date":"2025-05-27","open":82.27,"high":82.44,"low":81.93,"close":82.28,"volume":14587,"rsi_14":50.0,"sma_20":84.83,"sma_60":84.46,"sma_120":81.48},{"date":"2025-05-28","open":81.8,"high":81.8,"low":81.43,"close":81.45,"volume":14167,"rsi_14":54.47,"sma_20":84.96,"sma_60":84.46,"sma_120":81.54},{"date":"2025-05-29","open":82.81,"high":82.81,"low":82.27,"close":82.38,"volume":12957,"rsi_14":54.35,"sma_20":85.12,"sma_60":84.46,"sma_120":81.6},{"date":"2025-05-30","open":81.39,"high":81.39,"low":80.53,"close":80.99,"volume":24265,"rsi_14":49.17,"sma_20":85.23,"sma_60":84.38,"sma_120":81.66},{"date":"2025-06-02","open":81.13,"high":81.63,"low":81.06,"close":81.56,"volume":10480,"rsi_14":38.29,"sma_20":85.23,"sma_60":84.29,"sma_120":81.72},{"date":"2025-06-03","open":82.34,"high":82.47,"low":82.1,"close":82.24,"volume":13521,"rsi_14":44.35,"sma_20":85.27,"sma_60":84.22,"sma_120":81.78},{"date":"2025-06-04","open":83.07,"high":83.85,"low":83.07,"close":83.77,"volume":27872,"rsi_14":47.0,"sma_20":85.34,"sma_60":84.22,"sma_120":81.8},{"date":"2025-06-05","open":84.42,"high":84.5,"low":83.84,"close":84.03,"volume":10563,"rsi_14":57.13,"sma_20":85.53,"sma_60":84.19,"sma_120":81.86},{"date":"2025-06-06","open":83.66,"high":84.0,"low":83.46,"close":84.0,"volume":9140,"rsi_14":57.0,"sma_20":85.66,"sma_60":84.17,"sma_120":81.92},{"date":"2025-06-09","open":84.6,"high":85.12,"low":84.6,"close":85.0,"volume":19820,"rsi_14":59.5,"sma_20":85.86,"sma_60":84.16,"sma_120":81.99},{"date":"2025-06-10","open":85.17,"high":85.19,"low":84.58,"close":85.12,"volume":14131,"rsi_14":56.91,"sma_20":85.92,"sma_60":84.11,"sma_120":82.07},{"date":"2025-06-11","open":85.67,"high":85.69,"low":85.39,"close":85.43,"volume":11556,"rsi_14":59.59,"sma_20":86.03,"sma_60":84.03,"sma_120":82.16},{"date":"2025-06-12","open":85.42,"high":85.63,"low":85.4,"close":85.5,"volume":13191,"rsi_14":63.14,"sma_20":86.09,"sma_60":83.97,"sma_120":82.25},{"date":"2025-06-13","open":84.18,"high":84.44,"low":83.9,"close":84.09,"volume":16329,"rsi_14":54.22,"sma_20":86.16,"sma_60":83.89,"sma_120":82.33},{"date":"2025-06-16","open":84.79,"high":85.53,"low":84.79,"close":85.08,"volume":9466,"rsi_14":63.83,"sma_20":86.28,"sma_60":83.86,"sma_120":82.42},{"date":"2025-06-17","open":84.78,"high":84.89,"low":84.32,"close":84.32,"volume":14100,"rsi_14":64.32,"sma_20":86.34,"sma_60":83.85,"sma_120":82.49},{"date":"2025-06-18","open":84.02,"high":84.02,"low":83.51,"close":83.58,"volume":13661,"rsi_14":56.09,"sma_20":86.32,"sma_60":83.83,"sma_120":82.58},{"date":"2025-06-20","open":83.4,"high":83.4,"low":82.75,"close":82.81,"volume":11322,"rsi_14":59.85,"sma_20":86.28,"sma_60":83.81,"sma_120":82.65},{"date":"2025-06-23","open":83.4,"high":83.98,"low":83.24,"close":83.91,"volume":19061,"rsi_14":57.77,"sma_20":86.26,"sma_60":83.78,"sma_120":82.71},{"date":"2025-06-24","open":85.01,"high":86.04,"low":84.99,"close":86.02,"volume":24401,"rsi_14":63.59,"sma_20":86.35,"sma_60":83.78,"sma_120":82.8},{"date":"2025-06-25","open":86.39,"high":86.39,"low":85.89,"close":86.01,"volume":13940,"rsi_14":57.09,"sma_20":86.49,"sma_60":83.81,"sma_120":82.9},{"date":"2025-06-26","open":85.87,"high":86.23,"low":85.7,"close":86.03,"volume":11077,"rsi_14":55.86,"sma_20":86.68,"sma_60":83.84,"sma_120":83.0},{"date":"2025-06-27","open":85.78,"high":85.78,"low":85.33,"close":85.59,"volume":13093,"rsi_14":53.29,"sma_20":86.79,"sma_60":83.86,"sma_120":83.11},{"date":"2025-06-30","open":85.24,"high":85.74,"low":85.12,"close":85.74,"volume":10657,"rsi_14":48.35,"sma_20":86.98,"sma_60":83.89,"sma_120":83.22},{"date":"2025-07-01","open":85.65,"high":86.03,"low":85.65,"close":85.93,"volume":10553,"rsi_14":48.8,"sma_20":87.16,"sma_60":83.93,"sma_120":83.33},{"date":"2025-07-02","open":85.46,"high":85.46,"low":85.1,"close":85.45,"volume":21074,"rsi_14":44.05,"sma_20":87.27,"sma_60":84.06,"sma_120":83.45},{"date":"2025-07-03","open":85.41,"high":85.65,"low":85.21,"close":85.32,"volume":9965,"rsi_14":42.86,"sma_20":87.3,"sma_60":84.3,"sma_120":83.57},{"date":"2025-07-07","open":85.09,"high":85.73,"low":85.09,"close":85.3,"volume":14459,"rsi_14":51.55,"sma_20":87.31,"sma_60":84.55,"sma_120":83.7},{"date":"2025-07-08","open":85.94,"high":86.26,"low":85.86,"close":86.14,"volume":10798,"rsi_14":50.36,"sma_20":87.37,"sma_60":84.74,"sma_120":83.84},{"date":"2025-07-09","open":85.8,"high":85.8,"low":85.16,"close":85.49,"volume":16306,"rsi_14":51.25,"sma_20":87.35,"sma_60":84.93,"sma_120":83.96},{"date":"2025-07-10","open":85.97,"high":86.21,"low":85.5,"close":86.1,"volume":9569,"rsi_14":61.71,"sma_20":87.34,"sma_60":85.07,"sma_120":84.08},{"date":"2025-07-11","open":86.17,"high":86.22,"low":85.9,"close":86.03,"volume":5396,"rsi_14":69.19,"sma_20":87.32,"sma_60":85.2,"sma_120":84.2},{"date":"2025-07-14","open":86.74,"high":86.92,"low":86.58,"close":86.78,"volume":8029,"rsi_14":72.23,"sma_20":87.34,"sma_60":85.35,"sma_120":84.32},{"date":"2025-07-15","open":87.63,"high":88.29,"low":87.44,"close":88.27,"volume":12189,"rsi_14":69.3,"sma_20":87.5,"sma_60":85.55,"sma_120":84.44},{"date":"2025-07-16","open":87.81,"high":87.91,"low":87.38,"close":87.91,"volume":10768,"rsi_14":65.35,"sma_20":87.59,"sma_60":85.75,"sma_120":84.57},{"date":"2025-07-17","open":88.04,"high":88.66,"low":87.91,"close":88.62,"volume":20831,"rsi_14":68.85,"sma_20":87.76,"sma_60":85.95,"sma_120":84.7},{"date":"2025-07-18","open":89.54,"high":89.97,"low":89.36,"close":89.38,"volume":32590,"rsi_14":76.33,"sma_20":88.01,"sma_60":86.12,"sma_120":84.82},{"date":"2025-07-21","open":89.97,"high":90.27,"low":89.87,"close":90.05,"volume":9906,"rsi_14":77.92,"sma_20":88.33,"sma_60":86.29,"sma_120":84.94},{"date":"2025-07-22","open":90.42,"high":91.23,"low":90.42,"close":91.21,"volume":19455,"rsi_14":80.38,"sma_20":88.7,"sma_60":86.48,"sma_120":85.07},{"date":"2025-07-23","open":91.51,"high":91.89,"low":91.51,"close":91.82,"volume":10554,"rsi_14":86.11,"sma_20":88.99,"sma_60":86.67,"sma_120":85.21},{"date":"2025-07-24","open":92.36,"high":92.36,"low":91.88,"close":91.97,"volume":6715,"rsi_14":87.6,"sma_20":89.3,"sma_60":86.87,"sma_120":85.33},{"date":"2025-07-25","open":91.25,"high":91.66,"low":91.09,"close":91.5,"volume":6992,"rsi_14":83.35,"sma_20":89.58,"sma_60":87.07,"sma_120":85.46},{"date":"2025-07-28","open":91.82,"high":91.9,"low":91.11,"close":91.37,"volume":6878,"rsi_14":80.5,"sma_20":89.87,"sma_60":87.26,"sma_120":85.6},{"date":"2025-07-29","open":92.11,"high":92.11,"low":91.35,"close":91.35,"volume":11299,"rsi_14":86.69,"sma_20":90.16,"sma_60":87.46,"sma_120":85.72},{"date":"2025-07-30","open":90.57,"high":91.07,"low":90.26,"close":90.38,"volume":83093,"rsi_14":75.59,"sma_20":90.39,"sma_60":87.59,"sma_120":85.84},{"date":"2025-07-31","open":89.32,"high":89.79,"low":89.32,"close":89.62,"volume":15938,"rsi_14":69.85,"sma_20":90.6,"sma_60":87.71,"sma_120":85.95},{"date":"2025-08-01","open":88.79,"high":88.79,"low":87.95,"close":88.36,"volume":27836,"rsi_14":58.21,"sma_20":90.75,"sma_60":87.8,"sma_120":86.04},{"date":"2025-08-04","open":89.77,"high":89.83,"low":89.52,"close":89.83,"volume":18276,"rsi_14":58.13,"sma_20":90.98,"sma_60":87.94,"sma_120":86.12},{"date":"2025-08-05","open":90.62,"high":90.75,"low":90.37,"close":90.47,"volume":16730,"rsi_14":63.04,"sma_20":91.2,"sma_60":88.08,"sma_120":86.22},{"date":"2025-08-06","open":90.77,"high":91.25,"low":90.64,"close":91.25,"volume":5336,"rsi_14":63.26,"sma_20":91.5,"sma_60":88.23,"sma_120":86.31},{"date":"2025-08-07","open":91.31,"high":91.31,"low":90.76,"close":91.0,"volume":6831,"rsi_14":58.64,"sma_20":91.75,"sma_60":88.34,"sma_120":86.39},{"date":"2025-08-08","open":90.75,"high":91.16,"low":90.7,"close":91.09,"volume":15241,"rsi_14":55.87,"sma_20":92.01,"sma_60":88.45,"sma_120":86.46},{"date":"2025-08-11","open":91.03,"high":91.09,"low":90.4,"close":90.61,"volume":12293,"rsi_14":46.25,"sma_20":92.2,"sma_60":88.54,"sma_120":86.52},{"date":"2025-08-12","open":91.02,"high":91.92,"low":91.02,"close":91.84,"volume":14367,"rsi_14":50.06,"sma_20":92.38,"sma_60":88.68,"sma_120":86.59},{"date":"2025-08-13","open":93.66,"high":94.38,"low":93.66,"close":94.28,"volume":44070,"rsi_14":60.46,"sma_20":92.71,"sma_60":88.86,"sma_120":86.67},{"date":"2025-08-14","open":92.71,"high":92.73,"low":92.3,"close":92.46,"volume":16703,"rsi_14":53.85,"sma_20":92.9,"sma_60":89.0,"sma_120":86.73},{"date":"2025-08-15","open":93.22,"high":93.53,"low":93.22,"close":93.3,"volume":24236,"rsi_14":57.31,"sma_20":93.1,"sma_60":89.14,"sma_120":86.81},{"date":"2025-08-18","open":93.88,"high":94.25,"low":93.88,"close":94.07,"volume":14210,"rsi_14":59.85,"sma_20":93.31,"sma_60":89.3,"sma_120":86.9},{"date":"2025-08-19","open":93.92,"high":94.02,"low":93.21,"close":93.39,"volume":7363,"rsi_14":61.18,"sma_20":93.42,"sma_60":89.46,"sma_120":86.97},{"date":"2025-08-20","open":93.68,"high":94.07,"low":93.45,"close":94.07,"volume":7124,"rsi_14":66.57,"sma_20":93.53,"sma_60":89.63,"sma_120":87.04},{"date":"2025-08-21","open":93.88,"high":94.28,"low":93.85,"close":94.28,"volume":8642,"rsi_14":73.93,"sma_20":93.65,"sma_60":89.81,"sma_120":87.14},{"date":"2025-08-22","open":95.1,"high":96.64,"low":95.1,"close":96.64,"volume":17709,"rsi_14":75.68,"sma_20":93.91,"sma_60":90.06,"sma_120":87.26},{"date":"2025-08-25","open":96.95,"high":97.17,"low":96.59,"close":96.67,"volume":14724,"rsi_14":74.52,"sma_20":94.18,"sma_60":90.28,"sma_120":87.37},{"date":"2025-08-26","open":96.86,"high":97.33,"low":96.7,"close":96.91,"volume":18630,"rsi_14":73.38,"sma_20":94.46,"sma_60":90.54,"sma_120":87.46},{"date":"2025-08-27","open":94.41,"high":94.59,"low":94.03,"close":94.41,"volume":27255,"rsi_14":61.87,"sma_20":94.67,"sma_60":90.74,"sma_120":87.52},{"date":"2025-08-28","open":94.72,"high":95.53,"low":94.72,"close":95.44,"volume":7270,"rsi_14":64.2,"sma_20":94.97,"sma_60":90.95,"sma_120":87.58},{"date":"2025-08-29","open":95.97,"high":96.72,"low":95.97,"close":96.53,"volume":17284,"rsi_14":68.6,"sma_20":95.38,"sma_60":91.15,"sma_120":87.68},{"date":"2025-09-02","open":95.83,"high":96.81,"low":95.59,"close":96.71,"volume":18351,"rsi_14":66.4,"sma_20":95.74,"sma_60":91.34,"sma_120":87.77},{"date":"2025-09-03","open":96.18,"high":96.47,"low":95.99,"close":96.34,"volume":23582,"rsi_14":58.04,"sma_20":96.04,"sma_60":91.54,"sma_120":87.85},{"date":"2025-09-04","open":94.83,"high":94.83,"low":94.21,"close":94.66,"volume":33825,"rsi_14":58.67,"sma_20":96.21,"sma_60":91.68,"sma_120":87.92},{"date":"2025-09-05","open":96.72,"high":96.72,"low":96.28,"close":96.45,"volume":12349,"rsi_14":61.58,"sma_20":96.49,"sma_60":91.86,"sma_120":87.98},{"date":"2025-09-08","open":97.26,"high":97.78,"low":97.26,"close":97.61,"volume":24022,"rsi_14":62.63,"sma_20":96.82,"sma_60":92.05,"sma_120":88.04},{"date":"2025-09-09","open":98.04,"high":98.72,"low":98.04,"close":98.47,"volume":137642,"rsi_14":67.89,"sma_20":97.22,"sma_60":92.25,"sma_120":88.11},{"date":"2025-09-10","open":98.61,"high":98.61,"low":97.78,"close":97.96,"volume":15394,"rsi_14":63.87,"sma_20":97.53,"sma_60":92.47,"sma_120":88.18},{"date":"2025-09-11","open":99.24,"high":100.64,"low":98.86,"close":100.6,"volume":30370,"rsi_14":69.23,"sma_20":97.86,"sma_60":92.72,"sma_120":88.29},{"date":"2025-09-12","open":100.32,"high":100.32,"low":99.87,"close":100.3,"volume":13120,"rsi_14":62.72,"sma_20":98.26,"sma_60":92.97,"sma_120":88.41},{"date":"2025-09-15","open":100.79,"high":100.92,"low":100.43,"close":100.61,"volume":15236,"rsi_14":63.42,"sma_20":98.63,"sma_60":93.25,"sma_120":88.54},{"date":"2025-09-16","open":100.52,"high":101.28,"low":100.31,"close":101.14,"volume":7887,"rsi_14":64.14,"sma_20":98.99,"sma_60":93.54,"sma_120":88.67},{"date":"2025-09-17","open":102.4,"high":102.75,"low":101.97,"close":102.53,"volume":25829,"rsi_14":79.29,"sma_20":99.46,"sma_60":93.86,"sma_120":88.82},{"date":"2025-09-18","open":101.05,"high":101.3,"low":100.67,"close":101.18,"volume":14265,"rsi_14":70.24,"sma_20":99.82,"sma_60":94.12,"sma_120":88.95},{"date":"2025-09-19","open":101.12,"high":101.32,"low":100.67,"close":100.68,"volume":8738,"rsi_14":65.27,"sma_20":100.15,"sma_60":94.36,"sma_120":89.09},{"date":"2025-09-22","open":101.14,"high":101.14,"low":100.66,"close":100.84,"volume":26140,"rsi_14":65.2,"sma_20":100.36,"sma_60":94.62,"sma_120":89.23},{"date":"2025-09-23","open":100.18,"high":100.28,"low":99.54,"close":99.54,"volume":19808,"rsi_14":61.05,"sma_20":100.51,"sma_60":94.85,"sma_120":89.36},{"date":"2025-09-24","open":101.1,"high":101.39,"low":100.75,"close":100.9,"volume":12619,"rsi_14":72.05,"sma_20":100.71,"sma_60":95.11,"sma_120":89.5},{"date":"2025-09-25","open":101.07,"high":101.34,"low":100.79,"close":101.19,"volume":18813,"rsi_14":68.73,"sma_20":101.06,"sma_60":95.37,"sma_120":89.65},{"date":"2025-09-26","open":100.04,"high":100.4,"low":99.83,"close":100.38,"volume":8322,"rsi_14":61.26,"sma_20":101.31,"sma_60":95.63,"sma_120":89.84},{"date":"2025-09-29","open":102.07,"high":102.43,"low":102.06,"close":102.14,"volume":30798,"rsi_14":63.9,"sma_20":101.6,"sma_60":95.91,"sma_120":90.1},{"date":"2025-09-30","open":102.99,"high":103.35,"low":102.55,"close":102.82,"volume":29335,"rsi_14":68.16,"sma_20":101.91,"sma_60":96.21,"sma_120":90.38},{"date":"2025-10-01","open":102.67,"high":103.49,"low":102.67,"close":103.41,"volume":17392,"rsi_14":62.4,"sma_20":102.27,"sma_60":96.5,"sma_120":90.62},{"date":"2025-10-02","open":104.72,"high":104.81,"low":104.3,"close":104.48,"volume":14225,"rsi_14":67.29,"sma_20":102.77,"sma_60":96.83,"sma_120":90.88},{"date":"2025-10-03","open":104.1,"high":104.24,"low":103.62,"close":103.88,"volume":16411,"rsi_14":63.21,"sma_20":103.15,"sma_60":97.13,"sma_120":91.1},{"date":"2025-10-06","open":103.61,"high":104.24,"low":103.39,"close":103.91,"volume":23084,"rsi_14":61.67,"sma_20":103.47,"sma_60":97.43,"sma_120":91.32},{"date":"2025-10-07","open":104.13,"high":104.13,"low":102.74,"close":102.86,"volume":17656,"rsi_14":51.4,"sma_20":103.7,"sma_60":97.71,"sma_120":91.53},{"date":"2025-10-08","open":102.94,"high":103.32,"low":102.55,"close":103.32,"volume":12277,"rsi_14":60.02,"sma_20":103.97,"sma_60":97.96,"sma_120":91.76},{"date":"2025-10-09","open":103.35,"high":103.35,"low":101.54,"close":101.84,"volume":23565,"rsi_14":54.97,"sma_20":104.03,"sma_60":98.2,"sma_120":91.97},{"date":"2025-10-10","open":101.08,"high":101.49,"low":95.55,"close":96.4,"volume":94449,"rsi_14":36.88,"sma_20":103.83,"sma_60":98.33,"sma_120":92.14},{"date":"2025-10-13","open":99.86,"high":99.86,"low":99.16,"close":99.38,"volume":24935,"rsi_14":49.55,"sma_20":103.77,"sma_60":98.5,"sma_120":92.31},{"date":"2025-10-14","open":97.23,"high":99.19,"low":97.22,"close":98.43,"volume":56871,"rsi_14":43.2,"sma_20":103.63,"sma_60":98.64,"sma_120":92.47},{"date":"2025-10-15","open":99.46,"high":99.71,"low":98.81,"close":99.32,"volume":16398,"rsi_14":45.02,"sma_20":103.47,"sma_60":98.78,"sma_120":92.63},{"date":"2025-10-16","open":99.61,"high":99.86,"low":99.12,"close":99.37,"volume":13547,"rsi_14":47.2,"sma_20":103.38,"sma_60":98.91,"sma_120":92.79},{"date":"2025-10-17","open":98.0,"high":99.0,"low":98.0,"close":98.92,"volume":19187,"rsi_14":40.36,"sma_20":103.29,"sma_60":99.03,"sma_120":92.95},{"date":"2025-10-20","open":98.8,"high":100.2,"low":98.71,"close":100.0,"volume":25510,"rsi_14":41.76,"sma_20":103.24,"sma_60":99.17,"sma_120":93.12},{"date":"2025-10-21","open":99.48,"high":99.48,"low":98.94,"close":99.19,"volume":9876,"rsi_14":37.82,"sma_20":103.22,"sma_60":99.3,"sma_120":93.28},{"date":"2025-10-22","open":98.55,"high":99.25,"low":98.08,"close":98.67,"volume":41413,"rsi_14":32.69,"sma_20":103.11,"sma_60":99.43,"sma_120":93.44},{"date":"2025-10-23","open":99.39,"high":100.33,"low":99.39,"close":100.03,"volume":9648,"rsi_14":39.03,"sma_20":103.05,"sma_60":99.59,"sma_120":93.59},{"date":"2025-10-24","open":100.95,"high":100.95,"low":100.68,"close":100.73,"volume":7670,"rsi_14":41.26,"sma_20":103.07,"sma_60":99.78,"sma_120":93.75},{"date":"2025-10-27","open":102.49,"high":102.55,"low":102.03,"close":102.42,"volume":12305,"rsi_14":48.86,"sma_20":103.08,"sma_60":100.02,"sma_120":93.91},{"date":"2025-10-28","open":101.44,"high":101.9,"low":101.24,"close":101.76,"volume":8832,"rsi_14":45.93,"sma_20":103.03,"sma_60":100.22,"sma_120":94.08},{"date":"2025-10-29","open":102.55,"high":102.77,"low":101.94,"close":102.41,"volume":9715,"rsi_14":51.59,"sma_20":102.98,"sma_60":100.43,"sma_120":94.25},{"date":"2025-10-30","open":100.74,"high":101.21,"low":100.63,"close":100.87,"volume":10516,"rsi_14":65.59,"sma_20":102.79,"sma_60":100.59,"sma_120":94.41},{"date":"2025-10-31","open":99.47,"high":99.81,"low":98.97,"close":99.81,"volume":12202,"rsi_14":51.74,"sma_20":102.59,"sma_60":100.74,"sma_120":94.54},{"date":"2025-11-03","open":99.9,"high":99.9,"low":99.3,"close":99.8,"volume":11989,"rsi_14":55.98,"sma_20":102.38,"sma_60":100.89,"sma_120":94.67},{"date":"2025-11-04","open":98.21,"high":98.86,"low":98.21,"close":98.47,"volume":14543,"rsi_14":46.44,"sma_20":102.15,"sma_60":101.02,"sma_120":94.78},{"date":"2025-11-05","open":99.06,"high":99.59,"low":98.74,"close":99.59,"volume":23113,"rsi_14":50.87,"sma_20":101.96,"sma_60":101.16,"sma_120":94.92},{"date":"2025-11-06","open":100.64,"high":101.09,"low":100.23,"close":100.45,"volume":8605,"rsi_14":55.73,"sma_20":101.89,"sma_60":101.26,"sma_120":95.06},{"date":"2025-11-07","open":99.57,"high":100.05,"low":98.94,"close":100.05,"volume":8798,"rsi_14":50.2,"sma_20":102.08,"sma_60":101.39,"sma_120":95.19},{"date":"2025-11-10","open":101.19,"high":101.72,"low":100.98,"close":101.53,"volume":19525,"rsi_14":58.74,"sma_20":102.19,"sma_60":101.53,"sma_120":95.34},{"date":"2025-11-11","open":101.44,"high":101.81,"low":101.03,"close":101.03,"volume":17901,"rsi_14":58.82,"sma_20":102.32,"sma_60":101.65,"sma_120":95.48},{"date":"2025-11-12","open":101.24,"high":101.24,"low":100.83,"close":101.08,"volume":6318,"rsi_14":54.31,"sma_20":102.41,"sma_60":101.78,"sma_120":95.62},{"date":"2025-11-13","open":101.61,"high":102.0,"low":100.69,"close":100.97,"volume":12592,"rsi_14":51.07,"sma_20":102.49,"sma_60":101.9,"sma_120":95.76},{"date":"2025-11-14","open":99.32,"high":100.52,"low":99.18,"close":99.66,"volume":23833,"rsi_14":37.54,"sma_20":102.53,"sma_60":101.99,"sma_120":95.9},{"date":"2025-11-17","open":98.96,"high":99.38,"low":98.39,"close":98.65,"volume":6484,"rsi_14":36.39,"sma_20":102.46,"sma_60":102.02,"sma_120":96.04},{"date":"2025-11-18","open":97.95,"high":98.26,"low":97.38,"close":97.99,"volume":23874,"rsi_14":30.66,"sma_20":102.4,"sma_60":102.04,"sma_120":96.16},{"date":"2025-11-19","open":97.81,"high":97.81,"low":97.14,"close":97.23,"volume":20885,"rsi_14":32.93,"sma_20":102.33,"sma_60":102.05,"sma_120":96.29},{"date":"2025-11-20","open":97.63,"high":97.75,"low":95.7,"close":95.7,"volume":11448,"rsi_14":31.52,"sma_20":102.11,"sma_60":102.07,"sma_120":96.4},{"date":"2025-11-21","open":94.61,"high":95.72,"low":94.36,"close":95.32,"volume":11997,"rsi_14":30.53,"sma_20":101.83,"sma_60":102.07,"sma_120":96.51},{"date":"2025-11-24","open":96.42,"high":96.99,"low":96.42,"close":96.82,"volume":5591,"rsi_14":42.93,"sma_20":101.54,"sma_60":102.07,"sma_120":96.61},{"date":"2025-11-25","open":97.57,"high":97.57,"low":97.09,"close":97.34,"volume":9417,"rsi_14":39.83,"sma_20":101.32,"sma_60":102.09,"sma_120":96.71},{"date":"2025-11-26","open":96.92,"high":97.41,"low":96.38,"close":97.01,"volume":13403,"rsi_14":33.65,"sma_20":101.04,"sma_60":102.1,"sma_120":96.82},{"date":"2025-11-28","open":97.2,"high":97.64,"low":97.2,"close":97.53,"volume":3343,"rsi_14":38.2,"sma_20":100.87,"sma_60":102.15,"sma_120":96.91},{"date":"2025-12-01","open":97.55,"high":98.61,"low":97.55,"close":98.23,"volume":16515,"rsi_14":33.29,"sma_20":100.79,"sma_60":102.18,"sma_120":97.02},{"date":"2025-12-02","open":97.92,"high":98.05,"low":97.44,"close":97.74,"volume":74167,"rsi_14":33.32,"sma_20":100.69,"sma_60":102.18,"sma_120":97.11},{"date":"2025-12-03","open":96.54,"high":97.32,"low":96.54,"close":97.32,"volume":8700,"rsi_14":31.68,"sma_20":100.63,"sma_60":102.16,"sma_120":97.21},{"date":"2025-12-04","open":97.35,"high":97.49,"low":97.07,"close":97.27,"volume":4307,"rsi_14":31.83,"sma_20":100.51,"sma_60":102.15,"sma_120":97.31},{"date":"2025-12-05","open":98.31,"high":98.8,"low":98.02,"close":98.62,"volume":229383,"rsi_14":44.93,"sma_20":100.42,"sma_60":102.11,"sma_120":97.42},{"date":"2025-12-08","open":98.44,"high":98.44,"low":97.81,"close":98.14,"volume":9920,"rsi_14":47.38,"sma_20":100.32,"sma_60":102.08,"sma_120":97.52},{"date":"2025-12-09","open":96.9,"high":97.02,"low":96.49,"close":97.02,"volume":6228,"rsi_14":45.24,"sma_20":100.09,"sma_60":102.02,"sma_120":97.63},{"date":"2025-12-10","open":97.48,"high":97.92,"low":97.32,"close":97.41,"volume":5033,"rsi_14":50.91,"sma_20":99.9,"sma_60":101.95,"sma_120":97.75},{"date":"2025-12-11","open":96.8,"high":97.41,"low":96.65,"close":97.31,"volume":5923,"rsi_14":59.66,"sma_20":99.71,"sma_60":101.86,"sma_120":97.86},{"date":"2025-12-12","open":97.72,"high":97.85,"low":96.99,"close":97.22,"volume":19567,"rsi_14":61.75,"sma_20":99.52,"sma_60":101.8,"sma_120":97.96},{"date":"2025-12-15","open":97.14,"high":97.14,"low":96.14,"close":96.43,"volume":15803,"rsi_14":47.34,"sma_20":99.35,"sma_60":101.72,"sma_120":98.04},{"date":"2025-12-16","open":95.37,"high":95.84,"low":94.98,"close":95.45,"volume":17683,"rsi_14":37.92,"sma_20":99.19,"sma_60":101.63,"sma_120":98.12},{"date":"2025-12-17","open":96.61,"high":96.61,"low":95.46,"close":95.46,"volume":5311,"rsi_14":39.71,"sma_20":99.06,"sma_60":101.56,"sma_120":98.21},{"date":"2025-12-18","open":96.23,"high":96.61,"low":96.19,"close":96.24,"volume":8836,"rsi_14":41.71,"sma_20":99.01,"sma_60":101.48,"sma_120":98.3},{"date":"2025-12-19","open":96.86,"high":97.58,"low":96.86,"close":97.26,"volume":23631,"rsi_14":44.0,"sma_20":99.09,"sma_60":101.42,"sma_120":98.39},{"date":"2025-12-22","open":97.37,"high":97.83,"low":97.17,"close":97.79,"volume":9814,"rsi_14":42.51,"sma_20":99.15,"sma_60":101.35,"sma_120":98.49},{"date":"2025-12-23","open":97.0,"high":97.45,"low":96.83,"close":97.28,"volume":56070,"rsi_14":42.1,"sma_20":99.11,"sma_60":101.25,"sma_120":98.58},{"date":"2025-12-24","open":97.54,"high":97.68,"low":97.38,"close":97.58,"volume":15876,"rsi_14":44.33,"sma_20":99.05,"sma_60":101.13,"sma_120":98.67},{"date":"2025-12-26","open":97.89,"high":98.47,"low":97.84,"close":98.36,"volume":15335,"rsi_14":40.34,"sma_20":99.06,"sma_60":101.03,"sma_120":98.76},{"date":"2025-12-29","open":96.66,"high":96.9,"low":96.29,"close":96.46,"volume":75240,"rsi_14":34.4,"sma_20":98.94,"sma_60":100.87,"sma_120":98.85},{"date":"2025-12-30","open":97.04,"high":97.2,"low":96.83,"close":96.83,"volume":15457,"rsi_14":41.6,"sma_20":98.8,"sma_60":100.73,"sma_120":98.93},{"date":"2025-12-31","open":96.54,"high":96.54,"low":96.01,"close":96.1,"volume":25787,"rsi_14":35.78,"sma_20":98.65,"sma_60":100.57,"sma_120":99.0},{"date":"2026-01-02","open":98.59,"high":99.35,"low":98.59,"close":99.34,"volume":22366,"rsi_14":52.93,"sma_20":98.69,"sma_60":100.49,"sma_120":99.1},{"date":"2026-01-05","open":98.98,"high":100.1,"low":98.67,"close":99.99,"volume":13269,"rsi_14":55.65,"sma_20":98.76,"sma_60":100.41,"sma_120":99.19},{"date":"2026-01-06","open":100.78,"high":100.96,"low":100.21,"close":100.21,"volume":15901,"rsi_14":60.06,"sma_20":98.77,"sma_60":100.36,"sma_120":99.28},{"date":"2026-01-07","open":99.86,"high":100.0,"low":99.6,"close":99.67,"volume":55050,"rsi_14":62.37,"sma_20":98.78,"sma_60":100.39,"sma_120":99.36},{"date":"2026-01-08","open":99.17,"high":100.29,"low":99.17,"close":100.1,"volume":28073,"rsi_14":63.64,"sma_20":98.87,"sma_60":100.38,"sma_120":99.44},{"date":"2026-01-09","open":100.2,"high":100.62,"low":99.86,"close":100.34,"volume":14766,"rsi_14":61.92,"sma_20":98.95,"sma_60":100.39,"sma_120":99.52},{"date":"2026-01-12","open":101.58,"high":103.54,"low":101.23,"close":103.31,"volume":26141,"rsi_14":67.34,"sma_20":99.19,"sma_60":100.44,"sma_120":99.61},{"date":"2026-01-13","open":102.38,"high":102.49,"low":102.03,"close":102.34,"volume":9990,"rsi_14":66.42,"sma_20":99.38,"sma_60":100.46,"sma_120":99.69},{"date":"2026-01-14","open":102.18,"high":102.41,"low":101.97,"close":102.41,"volume":12763,"rsi_14":69.11,"sma_20":99.62,"sma_60":100.5,"sma_120":99.76},{"date":"2026-01-15","open":102.14,"high":102.64,"low":101.55,"close":102.39,"volume":11076,"rsi_14":68.3,"sma_20":99.9,"sma_60":100.52,"sma_120":99.84},{"date":"2026-01-16","open":101.4,"high":101.4,"low":100.57,"close":100.99,"volume":19514,"rsi_14":59.55,"sma_20":100.12,"sma_60":100.53,"sma_120":99.92},{"date":"2026-01-20","open":99.87,"high":100.47,"low":99.62,"close":99.62,"volume":20483,"rsi_14":61.97,"sma_20":100.22,"sma_60":100.52,"sma_120":99.97},{"date":"2026-01-21","open":101.09,"high":101.61,"low":100.67,"close":101.38,"volume":18523,"rsi_14":65.56,"sma_20":100.36,"sma_60":100.52,"sma_120":100.06},{"date":"2026-01-22","open":101.69,"high":102.24,"low":101.69,"close":101.91,"volume":11624,"rsi_14":70.16,"sma_20":100.57,"sma_60":100.52,"sma_120":100.15},{"date":"2026-01-23","open":101.5,"high":102.06,"low":101.23,"close":101.71,"volume":34700,"rsi_14":60.4,"sma_20":100.79,"sma_60":100.48,"sma_120":100.25},{"date":"2026-01-26","open":101.42,"high":101.97,"low":101.42,"close":101.78,"volume":10700,"rsi_14":58.29,"sma_20":101.0,"sma_60":100.46,"sma_120":100.34},{"date":"2026-01-27","open":102.43,"high":102.74,"low":102.25,"close":102.71,"volume":35400,"rsi_14":60.88,"sma_20":101.22,"sma_60":100.44,"sma_120":100.43},{"date":"2026-01-28","open":103.67,"high":103.67,"low":102.89,"close":103.38,"volume":15800,"rsi_14":65.96,"sma_20":101.57,"sma_60":100.46,"sma_120":100.53},{"date":"2026-01-29","open":104.15,"high":104.23,"low":102.56,"close":103.6,"volume":20000,"rsi_14":65.33,"sma_20":101.91,"sma_60":100.5,"sma_120":100.62},{"date":"2026-01-30","open":102.06,"high":102.36,"low":100.56,"close":101.3,"volume":15400,"rsi_14":53.57,"sma_20":102.18,"sma_60":100.5,"sma_120":100.7},{"date":"2026-02-02","open":99.81,"high":100.35,"low":99.39,"close":99.86,"volume":27500,"rsi_14":35.55,"sma_20":102.2,"sma_60":100.51,"sma_120":100.76},{"date":"2026-02-03","open":99.51,"high":99.89,"low":98.71,"close":99.59,"volume":12800,"rsi_14":37.78,"sma_20":102.18,"sma_60":100.48,"sma_120":100.82},{"date":"2026-02-04","open":99.3,"high":99.3,"low":98.17,"close":98.59,"volume":39100,"rsi_14":34.31,"sma_20":102.1,"sma_60":100.43,"sma_120":100.84},{"date":"2026-02-05","open":99.03,"high":99.03,"low":98.07,"close":98.2,"volume":13200,"rsi_14":33.31,"sma_20":102.03,"sma_60":100.38,"sma_120":100.88},{"date":"2026-02-06","open":99.59,"high":100.49,"low":99.34,"close":100.49,"volume":22200,"rsi_14":48.12,"sma_20":102.05,"sma_60":100.33,"sma_120":100.93},{"date":"2026-02-09","open":100.34,"high":101.36,"low":100.34,"close":101.28,"volume":9325,"rsi_14":58.21,"sma_20":100.77,"sma_60":100.47,"sma_120":100.25},{"date":"2026-02-10","open":101.22,"high":101.66,"low":101.1,"close":101.23,"volume":18013,"rsi_14":55.35,"sma_20":100.95,"sma_60":100.44,"sma_120":100.33},{"date":"2026-02-11","open":101.02,"high":101.8,"low":100.71,"close":101.36,"volume":24854,"rsi_14":53.64,"sma_20":101.09,"sma_60":100.4,"sma_120":100.41},{"date":"2026-02-12","open":100.95,"high":100.95,"low":98.93,"close":99.49,"volume":17141,"rsi_14":49.27,"sma_20":101.24,"sma_60":100.35,"sma_120":100.47},{"date":"2026-02-13","open":98.68,"high":99.34,"low":98.6,"close":99.18,"volume":28209,"rsi_14":46.17,"sma_20":101.36,"sma_60":100.32,"sma_120":100.53},{"date":"2026-02-17","open":99.04,"high":99.8,"low":98.94,"close":99.57,"volume":26294,"rsi_14":47.15,"sma_20":101.54,"sma_60":100.29,"sma_120":100.59},{"date":"2026-02-18","open":99.93,"high":100.34,"low":99.67,"close":99.67,"volume":18100,"rsi_14":33.57,"sma_20":101.54,"sma_60":100.26,"sma_120":101.15},{"date":"2026-02-19","open":99.14,"high":99.7,"low":99.14,"close":99.7,"volume":8200,"rsi_14":32.44,"sma_20":101.46,"sma_60":100.3,"sma_120":101.19},{"date":"2026-02-20","open":98.11,"high":100.18,"low":98.1,"close":100.18,"volume":20833,"rsi_14":43.96,"sma_20":101.37,"sma_60":100.36,"sma_120":101.22},{"date":"2026-02-23","open":100.2,"high":100.51,"low":99.41,"close":99.54,"volume":65300,"rsi_14":48.13,"sma_20":101.26,"sma_60":100.39,"sma_120":101.23},{"date":"2026-02-24","open":98.98,"high":99.54,"low":98.81,"close":99.54,"volume":18320,"rsi_14":35.17,"sma_20":101.55,"sma_60":100.27,"sma_120":100.71},{"date":"2026-02-25","open":100.01,"high":100.12,"low":99.49,"close":100.07,"volume":29309,"rsi_14":37.2,"sma_20":101.54,"sma_60":100.24,"sma_120":100.75},{"date":"2026-02-26","open":98.27,"high":98.27,"low":97.3,"close":97.85,"volume":38356,"rsi_14":30.89,"sma_20":101.45,"sma_60":100.18,"sma_120":100.79},{"date":"2026-02-27","open":97.74,"high":98.16,"low":97.56,"close":97.57,"volume":35831,"rsi_14":35.18,"sma_20":101.34,"sma_60":100.09,"sma_120":100.81},{"date":"2026-03-02","open":96.61,"high":97.62,"low":96.61,"close":97.45,"volume":25814,"rsi_14":38.28,"sma_20":101.17,"sma_60":100.01,"sma_120":100.83},{"date":"2026-03-03","open":95.53,"high":96.18,"low":94.32,"close":94.42,"volume":33717,"rsi_14":15.27,"sma_20":100.64,"sma_60":99.85,"sma_120":100.81},{"date":"2026-03-04","open":94.12,"high":94.59,"low":93.81,"close":94.57,"volume":22676,"rsi_14":24.47,"sma_20":100.25,"sma_60":99.72,"sma_120":100.81},{"date":"2026-03-05","open":93.09,"high":93.74,"low":92.72,"close":93.31,"volume":36860,"rsi_14":23.2,"sma_20":99.8,"sma_60":99.59,"sma_120":100.79},{"date":"2026-03-06","open":93.3,"high":94.47,"low":93.3,"close":94.19,"volume":35383,"rsi_14":26.52,"sma_20":99.38,"sma_60":99.49,"sma_120":100.76},{"date":"2026-03-09","open":94.47,"high":95.76,"low":93.86,"close":95.58,"volume":35480,"rsi_14":32.2,"sma_20":99.09,"sma_60":99.42,"sma_120":100.73},{"date":"2026-03-10","open":96.93,"high":97.14,"low":95.68,"close":96.89,"volume":24296,"rsi_14":43.81,"sma_20":98.98,"sma_60":99.41,"sma_120":100.73},{"date":"2026-03-11","open":96.69,"high":96.84,"low":96.27,"close":96.5,"volume":14690,"rsi_14":41.67,"sma_20":98.72,"sma_60":99.39,"sma_120":100.73},{"date":"2026-03-12","open":95.39,"high":95.48,"low":95.09,"close":95.29,"volume":29681,"rsi_14":38.58,"sma_20":98.4,"sma_60":99.37,"sma_120":100.72},{"date":"2026-03-13","open":96.23,"high":96.26,"low":95.2,"close":95.6,"volume":68841,"rsi_14":37.04,"sma_20":98.11,"sma_60":99.33,"sma_120":100.7},{"date":"2026-03-16","open":96.61,"high":96.84,"low":96.27,"close":96.39,"volume":23404,"rsi_14":41.21,"sma_20":97.87,"sma_60":99.29,"sma_120":100.69},{"date":"2026-03-17","open":96.49,"high":96.49,"low":95.73,"close":95.73,"volume":23029,"rsi_14":39.18,"sma_20":97.62,"sma_60":99.25,"sma_120":100.67},{"date":"2026-03-18","open":95.37,"high":95.41,"low":94.08,"close":94.17,"volume":15582,"rsi_14":39.49,"sma_20":97.34,"sma_60":99.17,"sma_120":100.66},{"date":"2026-03-19","open":92.58,"high":93.39,"low":92.17,"close":93.37,"volume":26200,"rsi_14":38.71,"sma_20":97.05,"sma_60":99.07,"sma_120":100.62},{"date":"2026-03-20","open":92.1,"high":92.1,"low":90.54,"close":90.96,"volume":19539,"rsi_14":33.91,"sma_20":96.6,"sma_60":98.93,"sma_120":100.55},{"date":"2026-03-23","open":91.05,"high":91.78,"low":90.72,"close":91.19,"volume":17943,"rsi_14":45.6,"sma_20":96.16,"sma_60":98.81,"sma_120":100.48},{"date":"2026-03-24","open":90.68,"high":91.35,"low":90.58,"close":91.02,"volume":26523,"rsi_14":37.08,"sma_20":95.73,"sma_60":98.68,"sma_120":100.41},{"date":"2026-03-25","open":92.88,"high":93.06,"low":92.63,"close":92.79,"volume":5039,"rsi_14":48.48,"sma_20":95.38,"sma_60":98.56,"sma_120":100.34},{"date":"2026-03-26","open":90.78,"high":91.21,"low":90.12,"close":90.4,"volume":25406,"rsi_14":37.7,"sma_20":94.98,"sma_60":98.41,"sma_120":100.24},{"date":"2026-03-27","open":90.54,"high":90.73,"low":90.0,"close":90.13,"volume":11689,"rsi_14":34.63,"sma_20":94.64,"sma_60":98.27,"sma_120":100.14},{"date":"2026-03-30","open":90.78,"high":90.95,"low":89.98,"close":90.52,"volume":15453,"rsi_14":22.54,"sma_20":94.26,"sma_60":98.13,"sma_120":100.04},{"date":"2026-03-31","open":90.62,"high":92.44,"low":90.62,"close":92.44,"volume":50079,"rsi_14":36.22,"sma_20":94.25,"sma_60":98.03,"sma_120":99.95},{"date":"2026-04-01","open":92.35,"high":92.66,"low":92.02,"close":92.05,"volume":32351,"rsi_14":38.07,"sma_20":94.13,"sma_60":97.92,"sma_120":99.86},{"date":"2026-04-02","open":91.02,"high":91.89,"low":90.43,"close":91.53,"volume":33118,"rsi_14":35.34,"sma_20":94.02,"sma_60":97.82,"sma_120":99.77},{"date":"2026-04-06","open":90.92,"high":91.58,"low":90.92,"close":91.24,"volume":30001,"rsi_14":31.48,"sma_20":93.88,"sma_60":97.72,"sma_120":99.68},{"date":"2026-04-07","open":91.04,"high":91.06,"low":90.19,"close":91.02,"volume":15961,"rsi_14":32.4,"sma_20":93.67,"sma_60":97.63,"sma_120":99.59},{"date":"2026-04-08","open":94.51,"high":94.51,"low":93.83,"close":94.26,"volume":11670,"rsi_14":49.33,"sma_20":93.5,"sma_60":97.57,"sma_120":99.53},{"date":"2026-04-09","open":93.05,"high":93.63,"low":92.69,"close":93.44,"volume":19763,"rsi_14":50.46,"sma_20":93.38,"sma_60":97.49,"sma_120":99.45},{"date":"2026-04-10","open":94.33,"high":94.33,"low":93.71,"close":93.72,"volume":5689,"rsi_14":60.67,"sma_20":93.28,"sma_60":97.42,"sma_120":99.38},{"date":"2026-04-13","open":93.22,"high":94.45,"low":93.22,"close":94.45,"volume":14284,"rsi_14":59.52,"sma_20":93.18,"sma_60":97.37,"sma_120":99.31},{"date":"2026-04-14","open":94.58,"high":95.49,"low":94.58,"close":95.33,"volume":349174,"rsi_14":64.6,"sma_20":93.16,"sma_60":97.33,"sma_120":99.23},{"date":"2026-04-15","open":94.99,"high":95.42,"low":94.9,"close":95.34,"volume":6607,"rsi_14":59.48,"sma_20":93.14,"sma_60":97.28,"sma_120":99.15},{"date":"2026-04-16","open":96.3,"high":97.15,"low":95.98,"close":96.24,"volume":268930,"rsi_14":76.94,"sma_20":93.26,"sma_60":97.28,"sma_120":99.07},{"date":"2026-04-17","open":97.48,"high":98.05,"low":97.28,"close":97.66,"volume":18752,"rsi_14":80.8,"sma_20":93.46,"sma_60":97.29,"sma_120":99.01},{"date":"2026-04-20","open":97.34,"high":97.74,"low":97.18,"close":97.21,"volume":13490,"rsi_14":77.78,"sma_20":93.79,"sma_60":97.31,"sma_120":98.94},{"date":"2026-04-21","open":97.13,"high":97.13,"low":96.08,"close":96.11,"volume":24635,"rsi_14":66.2,"sma_20":94.03,"sma_60":97.26,"sma_120":98.87},{"date":"2026-04-22","open":96.29,"high":96.52,"low":96.15,"close":96.15,"volume":10634,"rsi_14":68.98,"sma_20":94.3,"sma_60":97.19,"sma_120":98.8},{"date":"2026-04-23","open":95.35,"high":95.49,"low":94.31,"close":94.59,"volume":36557,"rsi_14":62.7,"sma_20":94.38,"sma_60":97.1,"sma_120":98.73},{"date":"2026-04-24","open":94.99,"high":95.64,"low":94.99,"close":95.63,"volume":9837,"rsi_14":67.31,"sma_20":94.65,"sma_60":97.03,"sma_120":98.71},{"date":"2026-04-27","open":94.63,"high":94.75,"low":94.31,"close":94.49,"volume":24560,"rsi_14":62.37,"sma_20":94.86,"sma_60":96.93,"sma_120":98.66},{"date":"2026-04-28","open":93.43,"high":94.06,"low":93.43,"close":93.77,"volume":35798,"rsi_14":48.85,"sma_20":95.04,"sma_60":96.83,"sma_120":98.61},{"date":"2026-04-29","open":94.58,"high":94.58,"low":94.06,"close":94.06,"volume":12648,"rsi_14":54.44,"sma_20":95.13,"sma_60":96.68,"sma_120":98.56},{"date":"2026-04-30","open":94.42,"high":95.76,"low":94.4,"close":95.5,"volume":19825,"rsi_14":58.08,"sma_20":95.29,"sma_60":96.56,"sma_120":98.51},{"date":"2026-05-01","open":95.31,"high":96.11,"low":95.31,"close":95.63,"volume":7925,"rsi_14":55.32,"sma_20":95.49,"sma_60":96.44,"sma_120":98.47},{"date":"2026-05-04","open":95.29,"high":95.83,"low":95.01,"close":95.01,"volume":35169,"rsi_14":49.77,"sma_20":95.7,"sma_60":96.32,"sma_120":98.42},{"date":"2026-05-05","open":95.04,"high":95.45,"low":95.04,"close":95.27,"volume":24158,"rsi_14":49.42,"sma_20":95.9,"sma_60":96.22,"sma_120":98.37},{"date":"2026-05-06","open":96.16,"high":97.64,"low":96.16,"close":97.58,"volume":24182,"rsi_14":55.39,"sma_20":96.07,"sma_60":96.19,"sma_120":98.35},{"date":"2026-05-07","open":97.78,"high":97.78,"low":96.68,"close":96.73,"volume":66556,"rsi_14":46.56,"sma_20":96.24,"sma_60":96.11,"sma_120":98.32},{"date":"2026-05-08","open":97.35,"high":97.77,"low":96.76,"close":96.81,"volume":29207,"rsi_14":50.39,"sma_20":96.41,"sma_60":96.03,"sma_120":98.27},{"date":"2026-05-11","open":97.66,"high":98.22,"low":96.92,"close":96.92,"volume":31168,"rsi_14":56.01,"sma_20":96.54,"sma_60":95.96,"sma_120":98.22},{"date":"2026-05-12","open":97.3,"high":97.3,"low":96.3,"close":96.78,"volume":48286,"rsi_14":53.89,"sma_20":96.59,"sma_60":95.88,"sma_120":98.16},{"date":"2026-05-13","open":96.04,"high":99.47,"low":96.04,"close":99.16,"volume":19736,"rsi_14":70.13,"sma_20":96.78,"sma_60":95.85,"sma_120":98.12},{"date":"2026-05-14","open":96.81,"high":96.85,"low":96.11,"close":96.7,"volume":17282,"rsi_14":53.48,"sma_20":96.79,"sma_60":95.8,"sma_120":98.07},{"date":"2026-05-15","open":94.97,"high":94.97,"low":94.25,"close":94.38,"volume":52550,"rsi_14":49.7,"sma_20":96.64,"sma_60":95.72,"sma_120":98.02},{"date":"2026-05-18","open":94.3,"high":94.3,"low":93.64,"close":93.9,"volume":19865,"rsi_14":50.54,"sma_20":96.47,"sma_60":95.62,"sma_120":97.96},{"date":"2026-05-19","open":93.76,"high":94.27,"low":93.76,"close":94.05,"volume":30810,"rsi_14":50.11,"sma_20":96.37,"sma_60":95.52,"sma_120":97.91},{"date":"2026-05-20","open":93.76,"high":94.55,"low":93.73,"close":94.55,"volume":13922,"rsi_14":45.42,"sma_20":96.27,"sma_60":95.43,"sma_120":97.85},{"date":"2026-05-21","open":92.36,"high":93.32,"low":92.23,"close":93.04,"volume":30409,"rsi_14":40.9,"sma_20":96.21,"sma_60":95.32,"sma_120":97.78},{"date":"2026-05-22","open":91.76,"high":92.61,"low":91.76,"close":92.61,"volume":27387,"rsi_14":40.99,"sma_20":96.05,"sma_60":95.23,"sma_120":97.71},{"date":"2026-05-26","open":93.15,"high":93.51,"low":93.03,"close":93.25,"volume":15530,"rsi_14":42.89,"sma_20":95.99,"sma_60":95.16,"sma_120":97.63},{"date":"2026-05-27","open":92.03,"high":92.43,"low":92.0,"close":92.15,"volume":13118,"rsi_14":29.62,"sma_20":95.92,"sma_60":95.07,"sma_120":97.54},{"date":"2026-05-28","open":90.77,"high":91.73,"low":90.59,"close":91.57,"volume":77640,"rsi_14":29.72,"sma_20":95.78,"sma_60":95.05,"sma_120":97.45},{"date":"2026-05-29","open":91.49,"high":92.06,"low":91.49,"close":91.61,"volume":32065,"rsi_14":30.02,"sma_20":95.59,"sma_60":95.0,"sma_120":97.36},{"date":"2026-06-01","open":91.46,"high":92.25,"low":91.46,"close":92.08,"volume":12378,"rsi_14":30.82,"sma_20":95.4,"sma_60":94.98,"sma_120":97.28},{"date":"2026-06-02","open":94.4,"high":94.91,"low":94.17,"close":94.47,"volume":24301,"rsi_14":41.84,"sma_20":95.37,"sma_60":94.98,"sma_120":97.24},{"date":"2026-06-03","open":93.34,"high":93.34,"low":92.29,"close":92.33,"volume":34335,"rsi_14":28.14,"sma_20":95.25,"sma_60":94.94,"sma_120":97.18},{"date":"2026-06-04","open":92.83,"high":92.94,"low":92.32,"close":92.48,"volume":13461,"rsi_14":33.28,"sma_20":94.97,"sma_60":94.85,"sma_120":97.13},{"date":"2026-06-05","open":91.19,"high":91.38,"low":89.83,"close":89.9,"volume":34206,"rsi_14":32.96,"sma_20":94.63,"sma_60":94.75,"sma_120":97.07},{"date":"2026-06-08","open":89.92,"high":90.33,"low":89.52,"close":89.72,"volume":38513,"rsi_14":33.72,"sma_20":94.28,"sma_60":94.65,"sma_120":97.01},{"date":"2026-06-09","open":90.56,"high":90.88,"low":89.34,"close":90.25,"volume":11544,"rsi_14":35.07,"sma_20":93.93,"sma_60":94.56,"sma_120":96.94},{"date":"2026-06-10","open":89.86,"high":90.63,"low":89.82,"close":89.82,"volume":15548,"rsi_14":32.3,"sma_20":93.59,"sma_60":94.45,"sma_120":96.87},{"date":"2026-06-11","open":89.1,"high":90.44,"low":89.02,"close":90.23,"volume":12799,"rsi_14":39.42,"sma_20":93.15,"sma_60":94.36,"sma_120":96.8},{"date":"2026-06-12","open":90.95,"high":91.11,"low":90.69,"close":91.06,"volume":6417,"rsi_14":43.6,"sma_20":92.85,"sma_60":94.3,"sma_120":96.74},{"date":"2026-06-15","open":91.94,"high":92.33,"low":91.9,"close":91.93,"volume":14784,"rsi_14":45.38,"sma_20":92.74,"sma_60":94.28,"sma_120":96.67},{"date":"2026-06-16","open":90.98,"high":90.99,"low":90.61,"close":90.7,"volume":9214,"rsi_14":44.31,"sma_20":92.57,"sma_60":94.28,"sma_120":96.6},{"date":"2026-06-17","open":90.5,"high":90.91,"low":89.21,"close":89.25,"volume":30741,"rsi_14":41.53,"sma_20":92.33,"sma_60":94.24,"sma_120":96.52},{"date":"2026-06-18","open":89.32,"high":89.38,"low":88.9,"close":89.19,"volume":26737,"rsi_14":40.94,"sma_20":92.05,"sma_60":94.21,"sma_120":96.45},{"date":"2026-06-22","open":89.56,"high":89.91,"low":89.13,"close":89.85,"volume":23120,"rsi_14":39.12,"sma_20":91.86,"sma_60":94.15,"sma_120":96.68},{"date":"2026-06-23","open":88.2,"high":88.2,"low":87.7,"close":87.7,"volume":26451,"rsi_14":21.88,"sma_20":91.6,"sma_60":94.1,"sma_120":96.25},{"date":"2026-06-24","open":87.17,"high":87.55,"low":87.07,"close":87.16,"volume":15238,"rsi_14":24.52,"sma_20":91.25,"sma_60":94.04,"sma_120":96.15},{"date":"2026-06-25","open":86.83,"high":86.99,"low":86.06,"close":86.19,"volume":25130,"rsi_14":21.75,"sma_20":90.92,"sma_60":93.95,"sma_120":96.04},{"date":"2026-06-26","open":85.03,"high":85.95,"low":85.03,"close":85.9,"volume":34067,"rsi_14":26.21,"sma_20":90.59,"sma_60":93.83,"sma_120":95.93},{"date":"2026-06-29","open":86.01,"high":86.31,"low":85.71,"close":86.29,"volume":18632,"rsi_14":28.02,"sma_20":90.28,"sma_60":93.72,"sma_120":95.82},{"date":"2026-06-30","open":86.33,"high":86.79,"low":86.33,"close":86.52,"volume":10978,"rsi_14":27.81,"sma_20":89.99,"sma_60":93.63,"sma_120":95.72},{"date":"2026-07-01","open":85.92,"high":87.85,"low":85.92,"close":87.53,"volume":12349,"rsi_14":36.34,"sma_20":89.61,"sma_60":93.56,"sma_120":95.64},{"date":"2026-07-02","open":86.64,"high":86.88,"low":85.81,"close":86.18,"volume":26978,"rsi_14":30.06,"sma_20":89.28,"sma_60":93.47,"sma_120":95.55},{"date":"2026-07-06","open":87.14,"high":87.89,"low":87.14,"close":87.65,"volume":19084,"rsi_14":33.64,"sma_20":88.99,"sma_60":93.34,"sma_120":95.46},{"date":"2026-07-07","open":87.03,"high":87.6,"low":86.98,"close":87.04,"volume":38611,"rsi_14":26.63,"sma_20":88.82,"sma_60":93.23,"sma_120":95.36},{"date":"2026-07-08","open":88.07,"high":88.41,"low":87.89,"close":88.12,"volume":25324,"rsi_14":36.31,"sma_20":88.7,"sma_60":93.12,"sma_120":95.27},{"date":"2026-07-09","open":88.59,"high":89.04,"low":88.53,"close":88.92,"volume":11330,"rsi_14":45.63,"sma_20":88.6,"sma_60":93.02,"sma_120":95.19},{"date":"2026-07-10","open":89.03,"high":89.2,"low":88.64,"close":88.79,"volume":12046,"rsi_14":45.33,"sma_20":88.51,"sma_60":92.9,"sma_120":95.11},{"date":"2026-07-13","open":88.13,"high":88.13,"low":87.31,"close":87.56,"volume":20135,"rsi_14":40.19,"sma_20":88.34,"sma_60":92.75,"sma_120":95.02},{"date":"2026-07-14","open":88.9,"high":89.13,"low":88.67,"close":88.73,"volume":9339,"rsi_14":54.65,"sma_20":88.19,"sma_60":92.62,"sma_120":94.95},{"date":"2026-07-15","open":90.0,"high":90.45,"low":89.94,"close":90.07,"volume":17583,"rsi_14":61.66,"sma_20":88.06,"sma_60":92.48,"sma_120":94.88},{"date":"2026-07-16","open":90.1,"high":90.1,"low":89.59,"close":89.59,"volume":5447,"rsi_14":64.84,"sma_20":87.98,"sma_60":92.34,"sma_120":94.82},{"date":"2026-07-17","open":87.12,"high":87.65,"low":86.87,"close":87.57,"volume":15553,"rsi_14":56.61,"sma_20":87.86,"sma_60":92.19,"sma_120":94.72},{"date":"2026-07-20","open":89.0,"high":89.64,"low":88.85,"close":89.21,"volume":10229,"rsi_14":59.78,"sma_20":87.82,"sma_60":92.06,"sma_120":94.62},{"date":"2026-07-21","open":89.62,"high":90.0,"low":89.22,"close":89.27,"volume":308091,"rsi_14":59.67,"sma_20":87.8,"sma_60":91.96,"sma_120":94.53},{"date":"2026-07-22","open":88.85,"high":89.08,"low":88.57,"close":88.57,"volume":12082,"rsi_14":54.23,"sma_20":87.85,"sma_60":91.83,"sma_120":94.43},{"date":"2026-07-23","open":88.85,"high":88.85,"low":88.28,"close":88.44,"volume":25173,"rsi_14":58.88,"sma_20":87.91,"sma_60":91.72,"sma_120":94.33},{"date":"2026-07-24","open":87.93,"high":88.54,"low":87.93,"close":88.03,"volume":26085,"rsi_14":53.0,"sma_20":88.01,"sma_60":91.61,"sma_120":94.22},{"date":"2026-07-27","open":89.52,"high":89.81,"low":89.17,"close":89.64,"volume":15843,"rsi_14":60.4,"sma_20":88.19,"sma_60":91.52,"sma_120":94.1},{"date":"2026-07-28","open":89.07,"high":89.74,"low":88.99,"close":89.69,"volume":27583,"rsi_14":56.44,"sma_20":88.35,"sma_60":91.41,"sma_120":93.98},{"date":"2026-07-29","open":90.27,"high":90.9,"low":90.2,"close":90.26,"volume":12116,"rsi_14":59.1,"sma_20":88.59,"sma_60":91.33,"sma_120":93.88},{"date":"2026-07-30","open":90.62,"high":91.08,"low":90.44,"close":91.08,"volume":8679,"rsi_14":59.3,"sma_20":88.72,"sma_60":91.23,"sma_120":93.78},{"date":"2026-07-31","open":91.19,"high":91.48,"low":90.69,"close":91.43,"volume":10159,"rsi_14":67.09,"sma_20":88.98,"sma_60":91.16,"sma_120":93.69},{"date":"2026-08-03","open":91.13,"high":91.71,"low":91.13,"close":91.54,"volume":14752,"rsi_14":63.58,"sma_20":89.18,"sma_60":91.05,"sma_120":93.57},{"date":"2026-08-04","open":91.47,"high":92.03,"low":91.47,"close":91.95,"volume":7345,"rsi_14":59.98,"sma_20":89.42,"sma_60":90.95,"sma_120":93.49},{"date":"2026-08-05","open":92.75,"high":92.75,"low":91.8,"close":91.8,"volume":11210},{"date":"2026-08-06","open":91.53,"high":91.74,"low":91.3,"close":91.54,"volume":9533,"rsi_14":77.41,"sma_20":89.74,"sma_60":90.76,"sma_120":93.33},{"date":"2026-08-07","open":92.52,"high":92.88,"low":92.52,"close":92.61,"volume":16325,"rsi_14":75.37,"sma_20":89.93,"sma_60":90.68,"sma_120":93.27},{"date":"2026-08-10","open":92.78,"high":93.48,"low":92.76,"close":93.44,"volume":20123,"rsi_14":77.91,"sma_20":90.22,"sma_60":90.57,"sma_120":93.21},{"date":"2026-08-11","open":92.2,"high":92.2,"low":91.57,"close":91.72,"volume":14345},{"date":"2026-08-12","open":91.73,"high":91.73,"low":90.93,"close":91.14,"volume":16951,"rsi_14":65.32,"sma_20":90.43,"sma_60":90.41,"sma_120":93.06},{"date":"2026-08-13","open":90.7,"high":90.7,"low":89.94,"close":90.18,"volume":20416,"rsi_14":59.82,"sma_20":90.44,"sma_60":90.33,"sma_120":92.97},{"date":"2026-08-14","open":90.07,"high":90.6,"low":90.07,"close":90.32,"volume":6691,"rsi_14":54.24,"sma_20":90.59,"sma_60":90.26,"sma_120":92.89},{"date":"2026-08-17","open":90.77,"high":91.19,"low":90.77,"close":90.96,"volume":13788,"rsi_14":57.13,"sma_20":90.68,"sma_60":90.19,"sma_120":92.81},{"date":"2026-08-18","open":91.01,"high":91.13,"low":90.88,"close":90.88,"volume":9498,"rsi_14":53.82,"sma_20":90.76,"sma_60":90.14,"sma_120":92.73},{"date":"2026-08-19","open":90.99,"high":91.21,"low":90.99,"close":91.1,"volume":14071,"rsi_14":50.13,"sma_20":90.89,"sma_60":90.1,"sma_120":92.67},{"date":"2026-08-20","open":90.85,"high":91.42,"low":90.77,"close":91.04,"volume":14662,"rsi_14":47.3,"sma_20":91.02,"sma_60":90.06,"sma_120":92.61},{"date":"2026-08-21","open":91.84,"high":91.84,"low":91.46,"close":91.46,"volume":5301,"rsi_14":49.27,"sma_20":91.19,"sma_60":90.03,"sma_120":92.55},{"date":"2026-08-24","open":90.28,"high":90.63,"low":90.16,"close":90.39,"volume":12557,"rsi_14":39.85,"sma_20":91.22,"sma_60":90.0,"sma_120":92.53},{"date":"2026-08-25","open":90.26,"high":90.87,"low":90.26,"close":90.69,"volume":30931,"rsi_14":42.66,"sma_20":91.27,"sma_60":89.97,"sma_120":92.49},{"date":"2026-08-26","open":90.94,"high":91.0,"low":90.72,"close":91.0,"volume":11138,"rsi_14":46.27,"sma_20":91.31,"sma_60":89.95,"sma_120":92.46},{"date":"2026-08-27","open":90.9,"high":90.91,"low":90.75,"close":90.89,"volume":8375,"rsi_14":38.77,"sma_20":91.31,"sma_60":89.88,"sma_120":92.43},{"date":"2026-08-28","open":91.15,"high":91.51,"low":90.87,"close":91.21,"volume":50066,"rsi_14":33.78,"sma_20":91.29,"sma_60":89.85,"sma_120":92.39},{"date":"2026-08-31","open":91.1,"high":91.12,"low":90.65,"close":90.76,"volume":7598,"rsi_14":41.12,"sma_20":91.25,"sma_60":89.8,"sma_120":92.33},{"date":"2026-09-01","open":90.19,"high":90.76,"low":90.19,"close":90.27,"volume":5372,"rsi_14":42.34,"sma_20":91.17,"sma_60":89.8,"sma_120":92.27},{"date":"2026-09-02","open":90.06,"high":90.33,"low":90.06,"close":90.08,"volume":5573,"rsi_14":48.92,"sma_20":91.08,"sma_60":89.8,"sma_120":92.22},{"date":"2026-09-03","open":89.87,"high":90.36,"low":89.45,"close":90.19,"volume":15312},{"date":"2026-09-04","open":90.67,"high":91.07,"low":90.5,"close":91.0,"volume":16425,"rsi_14":50.41,"sma_20":90.94,"sma_60":89.79,"sma_120":92.12},{"date":"2026-09-08","open":89.92,"high":89.99,"low":89.33,"close":89.7,"volume":12879},{"date":"2026-09-09","open":89.16,"high":89.23,"low":88.75,"close":88.75,"volume":11953,"rsi_14":32.93,"sma_20":90.6,"sma_60":89.72,"sma_120":92.01},{"date":"2026-09-10","open":88.03,"high":88.3,"low":87.76,"close":87.76,"volume":31868},{"date":"2026-09-11","open":88.09,"high":88.41,"low":87.4,"close":87.58,"volume":228974,"rsi_14":24.42,"sma_20":90.3,"sma_60":89.58,"sma_120":91.93},{"date":"2026-09-14","open":87.84,"high":88.45,"low":87.74,"close":88.01,"volume":23380},{"date":"2026-09-15","open":87.55,"high":87.66,"low":87.28,"close":87.28,"volume":10046,"rsi_14":26.87,"sma_20":90.0,"sma_60":89.5,"sma_120":91.86},{"date":"2026-09-16","open":87.37,"high":87.37,"low":86.43,"close":86.51,"volume":17338},{"date":"2026-09-17","open":87.28,"high":87.45,"low":87.19,"close":87.25,"volume":9336,"rsi_14":28.52,"sma_20":89.59,"sma_60":89.44,"sma_120":91.77},{"date":"2026-09-18","open":87.34,"high":88.13,"low":87.26,"close":88.13,"volume":57742,"rsi_14":32.94,"sma_20":89.45,"sma_60":89.46,"sma_120":91.75},{"date":"2026-09-21","open":89.25,"high":89.57,"low":88.78,"close":89.55,"volume":10582,"rsi_14":39.86,"sma_20":89.32,"sma_60":89.5,"sma_120":91.73},{"date":"2026-09-22","open":89.88,"high":90.17,"low":89.35,"close":89.66,"volume":17990,"rsi_14":46.83,"sma_20":89.31,"sma_60":89.58,"sma_120":91.7},{"date":"2026-09-23","open":88.4,"high":88.44,"low":88.05,"close":88.21,"volume":6425},{"date":"2026-09-24","open":87.72,"high":87.83,"low":87.28,"close":87.52,"volume":16734,"rsi_14":38.44,"sma_20":89.02,"sma_60":89.62,"sma_120":91.63},{"date":"2026-09-25","open":87.05,"high":87.11,"low":86.92,"close":87.11,"volume":6962,"rsi_14":32.4,"sma_20":88.83,"sma_60":89.62,"sma_120":91.59},{"date":"2026-09-28","open":86.78,"high":86.97,"low":86.58,"close":86.82,"volume":12895},{"date":"2026-09-29","open":86.34,"high":86.34,"low":85.81,"close":86.24,"volume":57454,"rsi_14":37.03,"sma_20":88.38,"sma_60":89.6,"sma_120":91.47},{"date":"2026-09-30","open":86.83,"high":86.93,"low":86.58,"close":86.77,"volume":12286,"rsi_14":44.62,"sma_20":88.21,"sma_60":89.6,"sma_120":91.41},{"date":"2026-10-01","open":86.5,"high":86.98,"low":85.94,"close":86.44,"volume":25148},{"date":"2026-10-02","open":85.49,"high":85.49,"low":84.83,"close":85.3,"volume":15136,"rsi_14":36.54,"sma_20":87.78,"sma_60":89.51,"sma_120":91.26},{"date":"2026-10-05","open":85.77,"high":86.52,"low":85.73,"close":86.45,"volume":11218},{"date":"2026-10-06","open":86.42,"high":86.42,"low":85.95,"close":86.24,"volume":25073,"rsi_14":48.59,"sma_20":87.38,"sma_60":89.45,"sma_120":91.1},{"date":"2026-10-07","open":85.47,"high":85.5,"low":85.13,"close":85.36,"volume":9135,"rsi_14":40.42,"sma_20":87.21,"sma_60":89.39,"sma_120":91.0},{"date":"2026-10-08","open":84.79,"high":84.97,"low":84.45,"close":84.88,"volume":8916,"rsi_14":32.68,"sma_20":87.06,"sma_60":89.31,"sma_120":90.89},{"date":"2026-10-09","open":86.11,"high":86.79,"low":86.11,"close":86.52,"volume":12931,"rsi_14":34.65,"sma_20":87.01,"sma_60":89.26,"sma_120":90.8},{"date":"2026-10-12","open":85.82,"high":85.82,"low":85.45,"close":85.69,"volume":5632,"rsi_14":31.35,"sma_20":86.9,"sma_60":89.23,"sma_120":90.71},{"date":"2026-10-13","open":85.65,"high":86.03,"low":85.55,"close":85.78,"volume":11874,"rsi_14":37.1,"sma_20":86.82,"sma_60":89.17,"sma_120":90.61},{"date":"2026-10-14","open":84.94,"high":84.94,"low":84.47,"close":84.49,"volume":21617,"rsi_14":34.65,"sma_20":86.72,"sma_60":89.09,"sma_120":90.52},{"date":"2026-10-15","open":84.35,"high":84.89,"low":84.19,"close":84.78,"volume":8911,"rsi_14":36.0,"sma_20":86.58,"sma_60":89.02,"sma_120":90.42},{"date":"2026-10-16","open":84.33,"high":84.65,"low":83.91,"close":84.04,"volume":14882,"rsi_14":37.37,"sma_20":86.41,"sma_60":88.96,"sma_120":90.34},{"date":"2026-10-19","open":84.22,"high":84.22,"low":83.76,"close":83.81,"volume":20024,"rsi_14":37.66,"sma_20":86.11,"sma_60":88.88,"sma_120":90.24},{"date":"2026-10-20","open":83.5,"high":84.21,"low":83.5,"close":84.12,"volume":11177,"rsi_14":36.07,"sma_20":85.83,"sma_60":88.79,"sma_120":90.16},{"date":"2026-10-21","open":83.04,"high":83.1,"low":82.72,"close":82.99,"volume":15759,"rsi_14":32.78,"sma_20":85.56,"sma_60":88.67,"sma_120":90.04},{"date":"2026-10-22","open":80.53,"high":81.14,"low":80.53,"close":81.14,"volume":60414,"rsi_14":30.22,"sma_20":85.23,"sma_60":88.52,"sma_120":89.92},{"date":"2026-10-23","open":81.0,"high":81.28,"low":80.99,"close":81.21,"volume":54595,"rsi_14":23.65,"sma_20":84.95,"sma_60":88.36,"sma_120":89.8}],"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":"State Street SPDR S&P China ETF","phase":"above-fold","symbol_resolved":true}