{"status":"ok","report":{"price_analysis":{"current":87510.0,"change_1d":0.5,"change_7d":-3.0,"change_30d":-21.0,"high_30d":114900.0,"low_30d":83475.0,"position_in_range":13.0,"support":86617.5,"resistance":111757.5},"summary":"HANARO 200(293180)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 5,962억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5732.47)가 시그널선(-4123.54)을 하회합니다(데드크로스). 현재가가 SMA20(100853)과 SMA60(103730) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 80170~121536 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.136351671492505,"macd":-5732.473074138237,"macd_signal":-4123.540614896156,"sma_20":100853.25,"sma_60":103730.36666666667,"bb_upper":121536.36032581898,"bb_lower":80170.13967418102,"atr_14":4277.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.28만, 기관 순매수 1.27만. 30일 누적: 외국인 3.05만, 기관 -3.40만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12831.0,"institutional_flow":12694.0,"data":[{"date":"2026-10-23","foreign_net":2034.0,"institution_net":-2125.0,"retail_net":91.0},{"date":"2026-10-22","foreign_net":14948.0,"institution_net":-15101.0,"retail_net":153.0},{"date":"2026-10-21","foreign_net":-10039.0,"institution_net":9951.0,"retail_net":88.0},{"date":"2026-10-20","foreign_net":-8937.0,"institution_net":8862.0,"retail_net":75.0},{"date":"2026-10-19","foreign_net":-10837.0,"institution_net":11107.0,"retail_net":-270.0},{"date":"2026-10-16","foreign_net":44397.0,"institution_net":-44748.0,"retail_net":351.0},{"date":"2026-10-15","foreign_net":-3989.0,"institution_net":2799.0,"retail_net":1190.0},{"date":"2026-10-14","foreign_net":-3118.0,"institution_net":2445.0,"retail_net":673.0},{"date":"2026-10-13","foreign_net":-35634.0,"institution_net":34806.0,"retail_net":828.0},{"date":"2026-10-12","foreign_net":-3374.0,"institution_net":2999.0,"retail_net":375.0},{"date":"2026-10-08","foreign_net":16502.0,"institution_net":-16680.0,"retail_net":178.0},{"date":"2026-10-07","foreign_net":10003.0,"institution_net":-10414.0,"retail_net":411.0},{"date":"2026-10-06","foreign_net":-50.0,"institution_net":152.0,"retail_net":-102.0},{"date":"2026-10-02","foreign_net":-5329.0,"institution_net":5470.0,"retail_net":-141.0},{"date":"2026-10-01","foreign_net":-3866.0,"institution_net":3938.0,"retail_net":-72.0},{"date":"2026-09-30","foreign_net":1065.0,"institution_net":-1101.0,"retail_net":36.0},{"date":"2026-09-29","foreign_net":-1284.0,"institution_net":1222.0,"retail_net":62.0},{"date":"2026-09-28","foreign_net":7431.0,"institution_net":-6866.0,"retail_net":-565.0},{"date":"2026-09-23","foreign_net":-9420.0,"institution_net":9458.0,"retail_net":-38.0},{"date":"2026-09-22","foreign_net":-29.0,"institution_net":20.0,"retail_net":9.0},{"date":"2026-09-21","foreign_net":259.0,"institution_net":68.0,"retail_net":-327.0},{"date":"2026-09-18","foreign_net":2741.0,"institution_net":-2899.0,"retail_net":158.0},{"date":"2026-09-17","foreign_net":8548.0,"institution_net":-8424.0,"retail_net":-124.0},{"date":"2026-09-16","foreign_net":8144.0,"institution_net":-7835.0,"retail_net":-309.0},{"date":"2026-09-15","foreign_net":8592.0,"institution_net":-8840.0,"retail_net":248.0},{"date":"2026-09-14","foreign_net":-778.0,"institution_net":387.0,"retail_net":391.0},{"date":"2026-09-11","foreign_net":-134.0,"institution_net":185.0,"retail_net":-51.0},{"date":"2026-09-10","foreign_net":-87.0,"institution_net":207.0,"retail_net":-120.0},{"date":"2026-09-09","foreign_net":39.0,"institution_net":-206.0,"retail_net":167.0},{"date":"2026-09-08","foreign_net":2706.0,"institution_net":-2861.0,"retail_net":155.0}],"periods":{"d1":{"foreign_net":2034.0,"institution_net":-2125.0,"retail_net":91.0},"d3":{"foreign_net":6943.0,"institution_net":-7275.0,"retail_net":332.0},"d7":{"foreign_net":27577.0,"institution_net":-29255.0,"retail_net":1678.0},"d14":{"foreign_net":6577.0,"institution_net":-10477.0,"retail_net":3900.0},"d30":{"foreign_net":30504.0,"institution_net":-34024.0,"retail_net":3520.0}}},"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":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.1,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.0,"unit":"%","percentile":25,"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 18 (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 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8947,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:10:57.742150+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.036,"aum":596200000000.0,"aum_display":"5,962억","dividend_yield":null,"tracking_error":0.35,"holdings":[{"ticker":"005930","name":"삼성전자","weight":32.97},{"ticker":"000660","name":"SK하이닉스","weight":30.68},{"ticker":"402340","name":"SK스퀘어","weight":3.35},{"ticker":"009150","name":"삼성전기","weight":2.55},{"ticker":"005380","name":"현대차","weight":1.53},{"ticker":"105560","name":"KB금융","weight":1.18},{"ticker":"055550","name":"신한지주","weight":1.01},{"ticker":"028260","name":"삼성물산","weight":0.96},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"034020","name":"두산에너빌리티","weight":0.85}],"holdings_count":10,"source":"naver","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":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":87510.0,"change_pct":0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-30","close":26866.4648},{"date":"2018-04-02","close":26760.0547},{"date":"2018-04-03","close":26696.207},{"date":"2018-04-04","close":26296.1074},{"date":"2018-04-05","close":26666.4121},{"date":"2018-04-06","close":26538.7227},{"date":"2018-04-09","close":26713.2383},{"date":"2018-04-10","close":26755.8008},{"date":"2018-04-11","close":26657.9023},{"date":"2018-04-12","close":26653.6465},{"date":"2018-04-13","close":26819.6484},{"date":"2018-04-16","close":26849.4395},{"date":"2018-04-17","close":26811.1328},{"date":"2018-04-18","close":27126.1055},{"date":"2018-04-19","close":27258.0586},{"date":"2018-04-20","close":27070.7715},{"date":"2018-04-23","close":27066.5215},{"date":"2018-04-24","close":26917.5449},{"date":"2018-04-25","close":26743.0312},{"date":"2018-04-26","close":27079.291},{"date":"2018-04-27","close":27330.4141},{"date":"2018-04-30","close":27483.6445},{"date":"2018-05-02","close":27292.1074},{"date":"2018-05-03","close":27189.9551},{"date":"2018-05-04","close":27002.668},{"date":"2018-05-08","close":26879.2363},{"date":"2018-05-09","close":26798.3633},{"date":"2018-05-10","close":26977.1309},{"date":"2018-05-11","close":27147.3887},{"date":"2018-05-14","close":27079.291},{"date":"2018-05-15","close":26845.1836},{"date":"2018-05-16","close":26934.5664},{"date":"2018-05-17","close":26811.1328},{"date":"2018-05-18","close":26896.2598},{"date":"2018-05-21","close":26960.1016},{"date":"2018-05-23","close":27126.1055},{"date":"2018-05-24","close":27053.7461},{"date":"2018-05-25","close":27092.0566},{"date":"2018-05-28","close":27202.7266},{"date":"2018-05-29","close":26960.1016},{"date":"2018-05-30","close":26368.4688},{"date":"2018-05-31","close":26483.3926},{"date":"2018-06-01","close":26636.6211},{"date":"2018-06-04","close":26802.6211},{"date":"2018-06-05","close":26857.9473},{"date":"2018-06-07","close":27092.0566},{"date":"2018-06-08","close":26819.6484},{"date":"2018-06-11","close":27049.4922},{"date":"2018-06-12","close":27028.2129},{"date":"2018-06-14","close":26491.8984},{"date":"2018-06-15","close":26368.4688},{"date":"2018-06-18","close":26062.0039},{"date":"2018-06-19","close":25725.748},{"date":"2018-06-20","close":25921.5469},{"date":"2018-06-21","close":25687.4395},{"date":"2018-06-22","close":25883.2402},{"date":"2018-06-25","close":25896.0078},{"date":"2018-06-26","close":25849.1816},{"date":"2018-06-27","close":25776.8203},{"date":"2018-06-28","close":25508.668},{"date":"2018-06-29","close":25568.2617},{"date":"2018-07-02","close":25031.959},{"date":"2018-07-03","close":25061.748},{"date":"2018-07-04","close":24959.5938},{"date":"2018-07-05","close":24921.2812},{"date":"2018-07-06","close":25061.748},{"date":"2018-07-09","close":25270.3125},{"date":"2018-07-10","close":25308.623},{"date":"2018-07-11","close":25168.1602},{"date":"2018-07-12","close":25236.2598},{"date":"2018-07-13","close":25491.6426},{"date":"2018-07-16","close":25402.2598},{"date":"2018-07-17","close":25376.7246},{"date":"2018-07-18","close":25325.6445},{"date":"2018-07-19","close":25266.0527},{"date":"2018-07-20","close":25372.4707},{"date":"2018-07-23","close":25176.6719},{"date":"2018-07-24","close":25257.5469},{"date":"2018-07-25","close":25206.4668},{"date":"2018-07-26","close":25359.7012},{"date":"2018-07-27","close":25440.5664},{"date":"2018-07-30","close":25389.4922},{"date":"2018-07-31","close":25436.3164},{"date":"2018-08-01","close":25534.2109},{"date":"2018-08-02","close":25083.0293},{"date":"2018-08-03","close":25253.2852},{"date":"2018-08-06","close":25240.5176},{"date":"2018-08-07","close":25406.5215},{"date":"2018-08-08","close":25410.7715},{"date":"2018-08-09","close":25406.5215},{"date":"2018-08-10","close":25121.3398},{"date":"2018-08-13","close":24797.8555},{"date":"2018-08-14","close":24900.0078},{"date":"2018-08-16","close":24661.6484},{"date":"2018-08-17","close":24670.1621},{"date":"2018-08-20","close":24691.4434},{"date":"2018-08-21","close":24942.5664},{"date":"2018-08-22","close":25044.7246},{"date":"2018-08-23","close":25142.6172},{"date":"2018-08-24","close":25249.0293},{"date":"2018-08-27","close":25376.7246},{"date":"2018-08-28","close":25380.9785},{"date":"2018-08-29","close":25444.8281},{"date":"2018-08-30","close":25466.1055},{"date":"2018-08-31","close":25572.5156},{"date":"2018-09-03","close":25410.7715},{"date":"2018-09-04","close":25534.2109},{"date":"2018-09-05","close":25202.2051},{"date":"2018-09-06","close":25163.8984},{"date":"2018-09-07","close":25031.959},{"date":"2018-09-10","close":25074.5195},{"date":"2018-09-11","close":25002.1641},{"date":"2018-09-12","close":24972.3652},{"date":"2018-09-13","close":25010.6738},{"date":"2018-09-14","close":25380.9785},{"date":"2018-09-17","close":25214.9824},{"date":"2018-09-18","close":25321.3906},{"date":"2018-09-19","close":25346.9277},{"date":"2018-09-20","close":25568.2617},{"date":"2018-09-21","close":25683.1855},{"date":"2018-09-27","close":25874.7227},{"date":"2018-09-28","close":25730.002},{"date":"2018-10-01","close":25704.4727},{"date":"2018-10-02","close":25402.2598},{"date":"2018-10-04","close":24997.9004},{"date":"2018-10-05","close":24972.3652},{"date":"2018-10-08","close":24848.9297},{"date":"2018-10-10","close":24670.1621},{"date":"2018-10-11","close":23648.623},{"date":"2018-10-12","close":23899.75},{"date":"2018-10-15","close":23729.4902},{"date":"2018-10-16","close":23691.1855},{"date":"2018-10-17","close":23997.6484},{"date":"2018-10-18","close":23776.3125},{"date":"2018-10-19","close":23869.9512},{"date":"2018-10-22","close":23933.7988},{"date":"2018-10-23","close":23363.4375},{"date":"2018-10-24","close":23257.0293},{"date":"2018-10-25","close":22895.2305},{"date":"2018-10-26","close":22546.2109},{"date":"2018-10-29","close":22333.3906},{"date":"2018-10-30","close":22512.7051},{"date":"2018-10-31","close":22593.8223},{"date":"2018-11-01","close":22516.9707},{"date":"2018-11-02","close":23349.5137},{"date":"2018-11-05","close":23118.9629},{"date":"2018-11-06","close":23255.5859},{"date":"2018-11-07","close":23157.3926},{"date":"2018-11-08","close":23340.9746},{"date":"2018-11-09","close":23221.4336},{"date":"2018-11-12","close":23281.2051},{"date":"2018-11-13","close":23080.541},{"date":"2018-11-14","close":23020.7676},{"date":"2018-11-15","close":23255.5859},{"date":"2018-11-16","close":23229.9727},{"date":"2018-11-19","close":23332.4355},{"date":"2018-11-20","close":23084.8125},{"date":"2018-11-21","close":22973.8066},{"date":"2018-11-22","close":22943.918},{"date":"2018-11-23","close":22811.5645},{"date":"2018-11-26","close":23131.7695},{"date":"2018-11-27","close":23302.5488},{"date":"2018-11-28","close":23434.9004},{"date":"2018-11-29","close":23490.4082},{"date":"2018-11-30","close":23294.0078},{"date":"2018-12-03","close":23665.4473},{"date":"2018-12-04","close":23405.0137},{"date":"2018-12-05","close":23268.3965},{"date":"2018-12-06","close":22918.3027},{"date":"2018-12-07","close":23003.6855},{"date":"2018-12-10","close":22773.1426},{"date":"2018-12-11","close":22717.6367},{"date":"2018-12-12","close":23037.8457},{"date":"2018-12-13","close":23170.1992},{"date":"2018-12-14","close":22794.4824},{"date":"2018-12-17","close":22854.2578},{"date":"2018-12-18","close":22764.5996},{"date":"2018-12-19","close":22918.3027},{"date":"2018-12-20","close":22696.2891},{"date":"2018-12-21","close":22692.0176},{"date":"2018-12-24","close":22700.5605},{"date":"2018-12-26","close":22388.8945},{"date":"2018-12-27","close":22683.4824},{"date":"2018-12-28","close":22777.4062},{"date":"2019-01-02","close":22508.4297},{"date":"2019-01-03","close":22282.1543},{"date":"2019-01-04","close":22465.7422},{"date":"2019-01-07","close":22790.2168},{"date":"2019-01-08","close":22517.0},{"date":"2019-01-09","close":23084.8125},{"date":"2019-01-10","close":23084.8125},{"date":"2019-01-11","close":23242.7754},{"date":"2019-01-14","close":23046.3828},{"date":"2019-01-15","close":23490.4082},{"date":"2019-01-16","close":23597.1406},{"date":"2019-01-17","close":23661.1816},{"date":"2019-01-18","close":23831.957},{"date":"2019-01-21","close":23853.3027},{"date":"2019-01-22","close":23729.4922},{"date":"2019-01-23","close":23849.0352},{"date":"2019-01-24","close":24049.7012},{"date":"2019-01-25","close":24497.9902},{"date":"2019-01-28","close":24485.1836},{"date":"2019-01-29","close":24600.459},{"date":"2019-01-30","close":24904.3203},{"date":"2019-01-31","close":24895.7637},{"date":"2019-02-01","close":24835.8496},{"date":"2019-02-07","close":24835.8496},{"date":"2019-02-08","close":24506.2988},{"date":"2019-02-11","close":24527.6973},{"date":"2019-02-12","close":24673.2129},{"date":"2019-02-13","close":24793.0469},{"date":"2019-02-14","close":25024.1641},{"date":"2019-02-15","close":24703.1738},{"date":"2019-02-18","close":24891.4902},{"date":"2019-02-19","close":24780.209},{"date":"2019-02-20","close":25071.2324},{"date":"2019-02-21","close":25062.6758},{"date":"2019-02-22","close":25075.5176},{"date":"2019-02-25","close":25122.5918},{"date":"2019-02-26","close":25032.7207},{"date":"2019-02-27","close":25118.3184},{"date":"2019-02-28","close":24716.0137},{"date":"2019-03-04","close":24574.7754},{"date":"2019-03-05","close":24399.3008},{"date":"2019-03-06","close":24330.8262},{"date":"2019-03-07","close":24253.7871},{"date":"2019-03-08","close":23928.5273},{"date":"2019-03-11","close":23941.3613},{"date":"2019-03-12","close":24181.0332},{"date":"2019-03-13","close":24001.2773},{"date":"2019-03-14","close":24095.4414},{"date":"2019-03-15","close":24339.3867},{"date":"2019-03-18","close":24373.625},{"date":"2019-03-19","close":24343.666},{"date":"2019-03-20","close":24369.3516},{"date":"2019-03-21","close":24549.1016},{"date":"2019-03-22","close":24609.0176},{"date":"2019-03-25","close":24129.6816},{"date":"2019-03-26","close":24142.5156},{"date":"2019-03-27","close":24142.5156},{"date":"2019-03-28","close":23996.998},{"date":"2019-03-29","close":24108.2773},{"date":"2019-04-01","close":24454.9414},{"date":"2019-04-02","close":24553.377},{"date":"2019-04-03","close":24917.1641},{"date":"2019-04-04","close":24955.6836},{"date":"2019-04-05","close":24994.2031},{"date":"2019-04-08","close":24942.8477},{"date":"2019-04-09","close":24985.6406},{"date":"2019-04-10","close":25096.9141},{"date":"2019-04-11","close":25036.998},{"date":"2019-04-12","close":25114.0352},{"date":"2019-04-15","close":25212.4766},{"date":"2019-04-16","close":25319.4707},{"date":"2019-04-17","close":25302.3535},{"date":"2019-04-18","close":24900.0488},{"date":"2019-04-19","close":24895.7637},{"date":"2019-04-22","close":24891.4902},{"date":"2019-04-23","close":24947.123},{"date":"2019-04-24","close":24686.0527},{"date":"2019-04-25","close":24630.4199},{"date":"2019-04-26","close":24493.457},{"date":"2019-04-29","close":24994.2168},{"date":"2019-04-30","close":24828.7539},{"date":"2019-05-02","close":24928.8984},{"date":"2019-05-03","close":24706.8242},{"date":"2019-05-07","close":24515.2344},{"date":"2019-05-08","close":24410.7246},{"date":"2019-05-09","close":23674.8379},{"date":"2019-05-10","close":23722.7305},{"date":"2019-05-13","close":23448.4062},{"date":"2019-05-14","close":23409.2188},{"date":"2019-05-15","close":23513.7188},{"date":"2019-05-16","close":23200.2051},{"date":"2019-05-17","close":23047.8027},{"date":"2019-05-20","close":23095.7051},{"date":"2019-05-21","close":23217.627},{"date":"2019-05-22","close":23261.166},{"date":"2019-05-23","close":23226.3301},{"date":"2019-05-24","close":23065.2207},{"date":"2019-05-27","close":23078.2812},{"date":"2019-05-28","close":23095.7051},{"date":"2019-05-29","close":22803.957},{"date":"2019-05-30","close":23012.9629},{"date":"2019-05-31","close":23030.3848},{"date":"2019-06-03","close":23361.3164},{"date":"2019-06-04","close":23309.0684},{"date":"2019-06-05","close":23339.5508},{"date":"2019-06-07","close":23352.6074},{"date":"2019-06-10","close":23696.6074},{"date":"2019-06-11","close":23822.8809},{"date":"2019-06-12","close":23748.8633},{"date":"2019-06-13","close":23544.2051},{"date":"2019-06-14","close":23544.2051},{"date":"2019-06-17","close":23557.2695},{"date":"2019-06-18","close":23661.7715},{"date":"2019-06-19","close":23949.1582},{"date":"2019-06-20","close":24049.3086},{"date":"2019-06-21","close":23988.3555},{"date":"2019-06-24","close":24027.543},{"date":"2019-06-25","close":23992.707},{"date":"2019-06-26","close":24005.7695},{"date":"2019-06-27","close":24288.8047},{"date":"2019-06-28","close":24232.1953},{"date":"2019-07-01","close":24258.3281},{"date":"2019-07-02","close":24118.9824},{"date":"2019-07-03","close":23805.4668},{"date":"2019-07-04","close":24010.125},{"date":"2019-07-05","close":23979.6426},{"date":"2019-07-08","close":23483.2422},{"date":"2019-07-09","close":23422.2832},{"date":"2019-07-10","close":23518.0781},{"date":"2019-07-11","close":23796.7598},{"date":"2019-07-12","close":23857.7148},{"date":"2019-07-15","close":23835.9453},{"date":"2019-07-16","close":23944.8066},{"date":"2019-07-17","close":23722.7305},{"date":"2019-07-18","close":23661.7715},{"date":"2019-07-19","close":24001.4141},{"date":"2019-07-22","close":24001.4141},{"date":"2019-07-23","close":24114.6289},{"date":"2019-07-24","close":23888.1992},{"date":"2019-07-25","close":23853.3594},{"date":"2019-07-26","close":23792.4004},{"date":"2019-07-29","close":23448.4062},{"date":"2019-07-30","close":23531.3594},{"date":"2019-07-31","close":23295.6094},{"date":"2019-08-01","close":23234.4883},{"date":"2019-08-02","close":23016.1992},{"date":"2019-08-05","close":22531.5996},{"date":"2019-08-06","close":22195.4434},{"date":"2019-08-07","close":22068.8301},{"date":"2019-08-08","close":22151.7793},{"date":"2019-08-09","close":22308.9434},{"date":"2019-08-12","close":22352.5996},{"date":"2019-08-13","close":22125.5859},{"date":"2019-08-14","close":22287.1172},{"date":"2019-08-16","close":22199.8047},{"date":"2019-08-19","close":22348.2441},{"date":"2019-08-20","close":22557.793},{"date":"2019-08-21","close":22614.5488},{"date":"2019-08-22","close":22431.1895},{"date":"2019-08-23","close":22409.3613},{"date":"2019-08-26","close":22081.9277},{"date":"2019-08-27","close":22134.3184},{"date":"2019-08-28","close":22356.9688},{"date":"2019-08-29","close":22243.457},{"date":"2019-08-30","close":22649.4805},{"date":"2019-09-02","close":22649.4805},{"date":"2019-09-03","close":22562.168},{"date":"2019-09-04","close":22902.6895},{"date":"2019-09-05","close":23099.1465},{"date":"2019-09-06","close":23182.0957},{"date":"2019-09-09","close":23378.5527},{"date":"2019-09-10","close":23483.334},{"date":"2019-09-11","close":23653.5938},{"date":"2019-09-16","close":23740.9121},{"date":"2019-09-17","close":23732.1777},{"date":"2019-09-18","close":23858.7871},{"date":"2019-09-19","close":24002.8555},{"date":"2019-09-20","close":24155.6562},{"date":"2019-09-23","close":24168.7539},{"date":"2019-09-24","close":24308.457},{"date":"2019-09-25","close":23985.3926},{"date":"2019-09-26","close":23998.4902},{"date":"2019-09-27","close":23767.1016},{"date":"2019-09-30","close":24007.2207},{"date":"2019-10-01","close":24029.0449},{"date":"2019-10-02","close":23518.2617},{"date":"2019-10-04","close":23417.8496},{"date":"2019-10-07","close":23465.8691},{"date":"2019-10-08","close":23802.0312},{"date":"2019-10-10","close":23636.1328},{"date":"2019-10-11","close":23780.2031},{"date":"2019-10-14","close":24037.7793},{"date":"2019-10-15","close":24055.2441},{"date":"2019-10-16","close":24212.4121},{"date":"2019-10-17","close":24138.1914},{"date":"2019-10-18","close":23898.0781},{"date":"2019-10-21","close":24020.3184},{"date":"2019-10-22","close":24330.293},{"date":"2019-10-23","close":24203.6777},{"date":"2019-10-24","close":24260.4355},{"date":"2019-10-25","close":24286.6289},{"date":"2019-10-28","close":24373.9434},{"date":"2019-10-29","close":24330.293},{"date":"2019-10-30","close":24148.9707},{"date":"2019-10-31","close":24210.2891},{"date":"2019-11-01","close":24389.8496},{"date":"2019-11-04","close":24748.9766},{"date":"2019-11-05","close":24919.7812},{"date":"2019-11-06","close":24946.0586},{"date":"2019-11-07","close":24911.0195},{"date":"2019-11-08","close":24827.8047},{"date":"2019-11-11","close":24621.9688},{"date":"2019-11-12","close":24845.3262},{"date":"2019-11-13","close":24652.625},{"date":"2019-11-14","close":24792.7715},{"date":"2019-11-15","close":25195.6895},{"date":"2019-11-18","close":25178.1719},{"date":"2019-11-19","close":25046.7871},{"date":"2019-11-20","close":24753.3535},{"date":"2019-11-21","close":24385.4707},{"date":"2019-11-22","close":24512.4785},{"date":"2019-11-25","close":24762.1133},{"date":"2019-11-26","close":24748.9766},{"date":"2019-11-27","close":24801.5273},{"date":"2019-11-28","close":24692.041},{"date":"2019-11-29","close":24284.7402},{"date":"2019-12-02","close":24346.0605},{"date":"2019-12-03","close":24227.8027},{"date":"2019-12-04","close":24030.7285},{"date":"2019-12-05","close":24004.4473},{"date":"2019-12-06","close":24249.7051},{"date":"2019-12-09","close":24394.2305},{"date":"2019-12-10","close":24503.7168},{"date":"2019-12-11","close":24617.5879},{"date":"2019-12-12","close":25051.168},{"date":"2019-12-13","close":25436.5664},{"date":"2019-12-16","close":25427.8086},{"date":"2019-12-17","close":25769.4141},{"date":"2019-12-18","close":25773.791},{"date":"2019-12-19","close":25782.5547},{"date":"2019-12-20","close":25857.0039},{"date":"2019-12-23","close":25870.1465},{"date":"2019-12-24","close":25703.7188},{"date":"2019-12-26","close":25778.1816},{"date":"2019-12-27","close":26198.6191},{"date":"2019-12-30","close":26150.4375},{"date":"2020-01-02","close":25813.2148},{"date":"2020-01-03","close":25800.0723},{"date":"2020-01-06","close":25616.127},{"date":"2020-01-07","close":25861.3867},{"date":"2020-01-08","close":25699.3418},{"date":"2020-01-09","close":26137.3027},{"date":"2020-01-10","close":26338.7578},{"date":"2020-01-13","close":26619.0547},{"date":"2020-01-14","close":26732.9199},{"date":"2020-01-15","close":26584.0117},{"date":"2020-01-16","close":26855.5508},{"date":"2020-01-17","close":26916.8652},{"date":"2020-01-20","close":27127.0781},{"date":"2020-01-21","close":26807.375},{"date":"2020-01-22","close":27170.877},{"date":"2020-01-23","close":26820.5176},{"date":"2020-01-28","close":26023.4316},{"date":"2020-01-29","close":26119.7852},{"date":"2020-01-30","close":25614.4355},{"date":"2020-01-31","close":25368.3594},{"date":"2020-02-03","close":25346.3828},{"date":"2020-02-04","close":25781.4219},{"date":"2020-02-05","close":25908.8555},{"date":"2020-02-06","close":26686.6523},{"date":"2020-02-07","close":26471.3281},{"date":"2020-02-10","close":26317.5273},{"date":"2020-02-11","close":26581.1855},{"date":"2020-02-12","close":26796.5078},{"date":"2020-02-13","close":26726.1973},{"date":"2020-02-14","close":26888.7852},{"date":"2020-02-17","close":26893.1836},{"date":"2020-02-18","close":26453.752},{"date":"2020-02-19","close":26497.6875},{"date":"2020-02-20","close":26370.2598},{"date":"2020-02-21","close":25970.375},{"date":"2020-02-24","close":25003.623},{"date":"2020-02-25","close":25276.0762},{"date":"2020-02-26","close":24911.3418},{"date":"2020-02-27","close":24647.6836},{"date":"2020-02-28","close":23900.6543},{"date":"2020-03-02","close":24080.8203},{"date":"2020-03-03","close":24203.8613},{"date":"2020-03-04","close":24704.8145},{"date":"2020-03-05","close":24972.8613},{"date":"2020-03-06","close":24467.5195},{"date":"2020-03-09","close":23448.043},{"date":"2020-03-10","close":23575.4727},{"date":"2020-03-11","close":22867.9902},{"date":"2020-03-12","close":22050.6504},{"date":"2020-03-13","close":21536.5176},{"date":"2020-03-16","close":20749.9336},{"date":"2020-03-17","close":20240.1914},{"date":"2020-03-18","close":19128.4375},{"date":"2020-03-19","close":17739.8359},{"date":"2020-03-20","close":19110.8574},{"date":"2020-03-23","close":18012.2793},{"date":"2020-03-24","close":19699.6934},{"date":"2020-03-25","close":20802.6621},{"date":"2020-03-26","close":20411.5703},{"date":"2020-03-27","close":20855.3965},{"date":"2020-03-30","close":20745.541},{"date":"2020-03-31","close":21127.8477},{"date":"2020-04-01","close":20161.0977},{"date":"2020-04-02","close":20736.75},{"date":"2020-04-03","close":20692.8086},{"date":"2020-04-06","close":21523.334},{"date":"2020-04-07","close":21888.0586},{"date":"2020-04-08","close":21562.8828},{"date":"2020-04-09","close":21901.2422},{"date":"2020-04-10","close":22094.5977},{"date":"2020-04-13","close":21694.7129},{"date":"2020-04-14","close":22068.2285},{"date":"2020-04-16","close":22077.0137},{"date":"2020-04-17","close":23114.0723},{"date":"2020-04-20","close":22481.293},{"date":"2020-04-21","close":22243.998},{"date":"2020-04-22","close":22459.3223},{"date":"2020-04-23","close":22661.4609},{"date":"2020-04-24","close":22318.707},{"date":"2020-04-27","close":22753.7422},{"date":"2020-04-28","close":22891.9395},{"date":"2020-04-29","close":23056.8887},{"date":"2020-05-04","close":22334.6855},{"date":"2020-05-06","close":22749.2793},{"date":"2020-05-07","close":22695.7871},{"date":"2020-05-08","close":22900.8516},{"date":"2020-05-11","close":22726.9922},{"date":"2020-05-12","close":22562.0469},{"date":"2020-05-13","close":22825.0703},{"date":"2020-05-14","close":22579.877},{"date":"2020-05-15","close":22655.6641},{"date":"2020-05-18","close":22811.6934},{"date":"2020-05-19","close":23377.8652},{"date":"2020-05-20","close":23435.8164},{"date":"2020-05-21","close":23520.5176},{"date":"2020-05-22","close":23146.0488},{"date":"2020-05-25","close":23435.8164},{"date":"2020-05-26","close":23841.498},{"date":"2020-05-27","close":23872.7031},{"date":"2020-05-28","close":23926.1973},{"date":"2020-05-29","close":23993.0723},{"date":"2020-06-01","close":24358.625},{"date":"2020-06-02","close":24612.7305},{"date":"2020-06-03","close":25504.3398},{"date":"2020-06-04","close":25548.918},{"date":"2020-06-05","close":25963.5156},{"date":"2020-06-08","close":25936.7676},{"date":"2020-06-09","close":25945.6855},{"date":"2020-06-10","close":26012.5547},{"date":"2020-06-11","close":25651.4551},{"date":"2020-06-12","close":25071.9102},{"date":"2020-06-15","close":23841.498},{"date":"2020-06-16","close":25268.0684},{"date":"2020-06-17","close":25214.5684},{"date":"2020-06-18","close":25147.6973},{"date":"2020-06-19","close":25092.0},{"date":"2020-06-22","close":25085.291},{"date":"2020-06-23","close":25112.0332},{"date":"2020-06-24","close":25526.6289},{"date":"2020-06-25","close":24857.9258},{"date":"2020-06-26","close":25259.1484},{"date":"2020-06-29","close":24817.8066},{"date":"2020-06-30","close":25089.7344},{"date":"2020-07-01","close":25067.4531},{"date":"2020-07-02","close":25361.6836},{"date":"2020-07-03","close":25447.0},{"date":"2020-07-06","close":25963.5156},{"date":"2020-07-07","close":25646.9941},{"date":"2020-07-08","close":25597.959},{"date":"2020-07-09","close":25718.3281},{"date":"2020-07-10","close":25459.7598},{"date":"2020-07-13","close":25954.5996},{"date":"2020-07-14","close":25914.4785},{"date":"2020-07-15","close":26155.2129},{"date":"2020-07-16","close":25883.2734},{"date":"2020-07-17","close":26079.4238},{"date":"2020-07-20","close":26012.5547},{"date":"2020-07-21","close":26400.3984},{"date":"2020-07-22","close":26284.4922},{"date":"2020-07-23","close":26141.8359},{"date":"2020-07-24","close":26003.6348},{"date":"2020-07-27","close":26253.2891},{"date":"2020-07-28","close":26788.2539},{"date":"2020-07-29","close":26926.4492},{"date":"2020-07-30","close":26975.5742},{"date":"2020-07-31","close":26801.3984},{"date":"2020-08-03","close":26756.7363},{"date":"2020-08-04","close":27073.832},{"date":"2020-08-05","close":27373.0664},{"date":"2020-08-06","close":27806.2812},{"date":"2020-08-07","close":27913.4707},{"date":"2020-08-10","close":28328.8223},{"date":"2020-08-11","close":28699.5156},{"date":"2020-08-12","close":28842.4258},{"date":"2020-08-13","close":28873.6895},{"date":"2020-08-14","close":28525.3301},{"date":"2020-08-18","close":27953.666},{"date":"2020-08-19","close":28034.0527},{"date":"2020-08-20","close":26962.1797},{"date":"2020-08-21","close":27373.0664},{"date":"2020-08-24","close":27649.9648},{"date":"2020-08-25","close":28020.6602},{"date":"2020-08-26","close":28051.918},{"date":"2020-08-27","close":27788.416},{"date":"2020-08-28","close":27935.8027},{"date":"2020-08-31","close":27471.3223},{"date":"2020-09-01","close":27694.6309},{"date":"2020-09-02","close":27837.543},{"date":"2020-09-03","close":28257.3633},{"date":"2020-09-04","close":27855.4082},{"date":"2020-09-07","close":27993.8633},{"date":"2020-09-08","close":28351.1484},{"date":"2020-09-09","close":28007.2617},{"date":"2020-09-10","close":28266.2988},{"date":"2020-09-11","close":28257.3633},{"date":"2020-09-14","close":28628.0566},{"date":"2020-09-15","close":28864.7598},{"date":"2020-09-16","close":28770.9727},{"date":"2020-09-17","close":28364.5527},{"date":"2020-09-18","close":28440.4746},{"date":"2020-09-21","close":28212.707},{"date":"2020-09-22","close":27547.2402},{"date":"2020-09-23","close":27649.9648},{"date":"2020-09-24","close":27011.3047},{"date":"2020-09-25","close":27140.8242},{"date":"2020-09-28","close":27529.3789},{"date":"2020-09-29","close":27757.1562},{"date":"2020-10-05","close":28092.1172},{"date":"2020-10-06","close":28159.1113},{"date":"2020-10-07","close":28427.0781},{"date":"2020-10-08","close":28453.8711},{"date":"2020-10-12","close":28574.4629},{"date":"2020-10-13","close":28574.4629},{"date":"2020-10-14","close":28310.957},{"date":"2020-10-15","close":28092.1172},{"date":"2020-10-16","close":27917.9336},{"date":"2020-10-19","close":27975.9961},{"date":"2020-10-20","close":28190.3711},{"date":"2020-10-21","close":28270.7598},{"date":"2020-10-22","close":28092.1172},{"date":"2020-10-23","close":28194.8379},{"date":"2020-10-26","close":28114.4473},{"date":"2020-10-27","close":27900.0664},{"date":"2020-10-28","close":28042.9844},{"date":"2020-10-29","close":27729.6582},{"date":"2020-10-30","close":27053.7598},{"date":"2020-11-02","close":27407.375},{"date":"2020-11-03","close":27940.0391},{"date":"2020-11-04","close":28110.1289},{"date":"2020-11-05","close":28745.7383},{"date":"2020-11-06","close":28826.3066},{"date":"2020-11-09","close":29175.4473},{"date":"2020-11-10","close":29184.4043},{"date":"2020-11-11","close":29649.9199},{"date":"2020-11-12","close":29502.207},{"date":"2020-11-13","close":29806.5801},{"date":"2020-11-16","close":30451.1484},{"date":"2020-11-17","close":30437.7168},{"date":"2020-11-18","close":30415.3379},{"date":"2020-11-19","close":30424.2891},{"date":"2020-11-20","close":30486.9531},{"date":"2020-11-23","close":31158.3828},{"date":"2020-11-24","close":31346.375},{"date":"2020-11-25","close":31167.3262},{"date":"2020-11-26","close":31485.1289},{"date":"2020-11-27","close":31552.2812},{"date":"2020-11-30","close":31113.6133},{"date":"2020-12-01","close":31556.7441},{"date":"2020-12-02","close":32111.7949},{"date":"2020-12-03","close":32331.1172},{"date":"2020-12-04","close":32921.9727},{"date":"2020-12-07","close":33105.4883},{"date":"2020-12-08","close":32550.4531},{"date":"2020-12-09","close":33266.6367},{"date":"2020-12-10","close":33092.0703},{"date":"2020-12-11","close":33338.2539},{"date":"2020-12-14","close":33221.8828},{"date":"2020-12-15","close":33221.8828},{"date":"2020-12-16","close":33360.6367},{"date":"2020-12-17","close":33333.7773},{"date":"2020-12-18","close":33284.5352},{"date":"2020-12-21","close":33311.3984},{"date":"2020-12-22","close":32801.1211},{"date":"2020-12-23","close":33235.2969},{"date":"2020-12-24","close":33915.6797},{"date":"2020-12-28","close":34049.9609},{"date":"2020-12-29","close":34640.8125},{"date":"2020-12-30","close":35401.7617},{"date":"2021-01-04","close":36314.8906},{"date":"2021-01-05","close":36847.543},{"date":"2021-01-06","close":36480.4922},{"date":"2021-01-07","close":37371.2617},{"date":"2021-01-08","close":38996.082},{"date":"2021-01-11","close":39076.6562},{"date":"2021-01-12","close":38776.7617},{"date":"2021-01-13","close":38996.082},{"date":"2021-01-14","close":38964.7539},{"date":"2021-01-15","close":38159.0469},{"date":"2021-01-18","close":37241.4453},{"date":"2021-01-19","close":38226.1953},{"date":"2021-01-20","close":38436.5703},{"date":"2021-01-21","close":38955.8086},{"date":"2021-01-22","close":38731.9922},{"date":"2021-01-25","close":39586.9414},{"date":"2021-01-26","close":38566.3828},{"date":"2021-01-27","close":38414.1953},{"date":"2021-01-28","close":37732.5469},{"date":"2021-01-29","close":36840.1289},{"date":"2021-02-01","close":37799.8203},{"date":"2021-02-02","close":38373.8398},{"date":"2021-02-03","close":38683.2617},{"date":"2021-02-04","close":38059.9062},{"date":"2021-02-05","close":38530.7852},{"date":"2021-02-08","close":38149.6133},{"date":"2021-02-09","close":38037.4883},{"date":"2021-02-10","close":38270.6875},{"date":"2021-02-15","close":38849.1953},{"date":"2021-02-16","close":39019.6055},{"date":"2021-02-17","close":38584.6055},{"date":"2021-02-18","close":38024.0391},{"date":"2021-02-19","close":38337.9531},{"date":"2021-02-22","close":37974.7109},{"date":"2021-02-23","close":37902.9609},{"date":"2021-02-24","close":37127.1328},{"date":"2021-02-25","close":38445.582},{"date":"2021-02-26","close":37409.6719},{"date":"2021-03-02","close":37831.2109},{"date":"2021-03-03","close":38234.8047},{"date":"2021-03-04","close":37754.9766},{"date":"2021-03-05","close":37535.2344},{"date":"2021-03-08","close":37212.3555},{"date":"2021-03-09","close":36947.7695},{"date":"2021-03-10","close":36759.4102},{"date":"2021-03-11","close":37517.2969},{"date":"2021-03-12","close":37840.1758},{"date":"2021-03-15","close":37656.3164},{"date":"2021-03-16","close":37974.7109},{"date":"2021-03-17","close":37692.1914},{"date":"2021-03-18","close":37961.2617},{"date":"2021-03-19","close":37535.2344},{"date":"2021-03-22","close":37593.5234},{"date":"2021-03-23","close":37261.6719},{"date":"2021-03-24","close":37100.2266},{"date":"2021-03-25","close":37225.8008},{"date":"2021-03-26","close":37611.4648},{"date":"2021-03-29","close":37530.7539},{"date":"2021-03-30","close":37970.2188},{"date":"2021-03-31","close":37862.5898},{"date":"2021-04-01","close":38194.4531},{"date":"2021-04-02","close":38602.5391},{"date":"2021-04-05","close":38503.0},{"date":"2021-04-06","close":38737.0781},{"date":"2021-04-07","close":38817.8008},{"date":"2021-04-08","close":38804.3398},{"date":"2021-04-09","close":38638.418},{"date":"2021-04-12","close":38638.418},{"date":"2021-04-13","close":39046.5078},{"date":"2021-04-14","close":39306.6094},{"date":"2021-04-15","close":39382.8438},{"date":"2021-04-16","close":39329.0312},{"date":"2021-04-19","close":39342.4805},{"date":"2021-04-20","close":39571.1953},{"date":"2021-04-21","close":38885.0586},{"date":"2021-04-22","close":38952.3281},{"date":"2021-04-23","close":38961.3008},{"date":"2021-04-26","close":39306.6094},{"date":"2021-04-27","close":39355.9375},{"date":"2021-04-28","close":38947.8477},{"date":"2021-04-29","close":38806.7148},{"date":"2021-04-30","close":38519.9023},{"date":"2021-05-03","close":38296.8164},{"date":"2021-05-04","close":38597.2969},{"date":"2021-05-06","close":38843.1367},{"date":"2021-05-07","close":39102.6289},{"date":"2021-05-10","close":39749.1094},{"date":"2021-05-11","close":39057.1055},{"date":"2021-05-12","close":38415.1836},{"date":"2021-05-13","close":37950.8203},{"date":"2021-05-14","close":38310.4883},{"date":"2021-05-17","close":38160.2461},{"date":"2021-05-18","close":38610.957},{"date":"2021-05-20","close":38478.9219},{"date":"2021-05-21","close":38478.9219},{"date":"2021-05-24","close":38346.8945},{"date":"2021-05-25","close":38697.4531},{"date":"2021-05-26","close":38633.7188},{"date":"2021-05-27","close":38551.7695},{"date":"2021-05-28","close":38815.8242},{"date":"2021-05-31","close":38984.2617},{"date":"2021-06-01","close":39184.5938},{"date":"2021-06-02","close":39129.9531},{"date":"2021-06-03","close":39507.8281},{"date":"2021-06-04","close":39357.582},{"date":"2021-06-07","close":39507.8281},{"date":"2021-06-08","close":39407.6641},{"date":"2021-06-09","close":38988.8242},{"date":"2021-06-10","close":39088.9805},{"date":"2021-06-11","close":39384.9023},{"date":"2021-06-14","close":39384.9023},{"date":"2021-06-15","close":39471.3945},{"date":"2021-06-16","close":39699.0273},{"date":"2021-06-17","close":39494.168},{"date":"2021-06-18","close":39580.6719},{"date":"2021-06-21","close":39202.8047},{"date":"2021-06-22","close":39489.6133},{"date":"2021-06-23","close":39703.5859},{"date":"2021-06-24","close":39849.2656},{"date":"2021-06-25","close":40040.4805},{"date":"2021-06-28","close":40017.7227},{"date":"2021-06-29","close":39853.8242},{"date":"2021-06-30","close":40067.7969},{"date":"2021-07-01","close":39708.1445},{"date":"2021-07-02","close":39694.4844},{"date":"2021-07-05","close":39890.2422},{"date":"2021-07-06","close":40049.5859},{"date":"2021-07-07","close":39785.5352},{"date":"2021-07-08","close":39403.1055},{"date":"2021-07-09","close":38961.5039},{"date":"2021-07-12","close":39339.3711},{"date":"2021-07-13","close":39662.6133},{"date":"2021-07-14","close":39516.9336},{"date":"2021-07-15","close":39808.2969},{"date":"2021-07-16","close":39589.7656},{"date":"2021-07-19","close":39170.9258},{"date":"2021-07-20","close":39048.0039},{"date":"2021-07-21","close":38820.375},{"date":"2021-07-22","close":39325.7148},{"date":"2021-07-23","close":39421.3242},{"date":"2021-07-26","close":38984.2617},{"date":"2021-07-27","close":39075.3281},{"date":"2021-07-28","close":39166.3789},{"date":"2021-07-29","close":39211.9609},{"date":"2021-07-30","close":38710.4688},{"date":"2021-08-02","close":38947.5391},{"date":"2021-08-03","close":39294.0312},{"date":"2021-08-04","close":39845.6602},{"date":"2021-08-05","close":39759.0469},{"date":"2021-08-06","close":39531.0938},{"date":"2021-08-09","close":39412.5547},{"date":"2021-08-10","close":39139.0195},{"date":"2021-08-11","close":38810.7734},{"date":"2021-08-12","close":38619.2891},{"date":"2021-08-13","close":37976.4766},{"date":"2021-08-17","close":37561.6055},{"date":"2021-08-18","close":37753.082},{"date":"2021-08-19","close":36982.6055},{"date":"2021-08-20","close":36645.2461},{"date":"2021-08-23","close":36982.6055},{"date":"2021-08-24","close":37661.9023},{"date":"2021-08-25","close":37798.6797},{"date":"2021-08-26","close":37516.0078},{"date":"2021-08-27","close":37488.6562},{"date":"2021-08-30","close":37579.8359},{"date":"2021-08-31","close":38400.4609},{"date":"2021-09-01","close":38382.2188},{"date":"2021-09-02","close":38012.9492},{"date":"2021-09-03","close":38272.8125},{"date":"2021-09-06","close":38400.4609},{"date":"2021-09-07","close":38172.5117},{"date":"2021-09-08","close":37830.5898},{"date":"2021-09-09","close":37187.7734},{"date":"2021-09-10","close":37329.0938},{"date":"2021-09-13","close":37420.2773},{"date":"2021-09-14","close":37648.2148},{"date":"2021-09-15","close":37734.8477},{"date":"2021-09-16","close":37402.0391},{"date":"2021-09-17","close":37479.543},{"date":"2021-09-23","close":37415.707},{"date":"2021-09-24","close":37406.6094},{"date":"2021-09-27","close":37479.543},{"date":"2021-09-28","close":37037.3125},{"date":"2021-09-29","close":36513.0391},{"date":"2021-09-30","close":36750.0977},{"date":"2021-10-01","close":36020.668},{"date":"2021-10-05","close":35464.4648},{"date":"2021-10-06","close":34912.8242},{"date":"2021-10-07","close":35469.0273},{"date":"2021-10-08","close":35414.3086},{"date":"2021-10-12","close":34817.082},{"date":"2021-10-13","close":35163.5742},{"date":"2021-10-14","close":35596.6719},{"date":"2021-10-15","close":35993.3008},{"date":"2021-10-18","close":35870.2266},{"date":"2021-10-19","close":36180.2266},{"date":"2021-10-20","close":36002.4258},{"date":"2021-10-21","close":35956.8398},{"date":"2021-10-22","close":35993.3008},{"date":"2021-10-25","close":36139.1953},{"date":"2021-10-26","close":36508.4844},{"date":"2021-10-27","close":36180.2266},{"date":"2021-10-28","close":36097.9805},{"date":"2021-10-29","close":35581.6406},{"date":"2021-11-01","close":35673.0273},{"date":"2021-11-02","close":36129.9609},{"date":"2021-11-03","close":35609.0625},{"date":"2021-11-04","close":35814.6719},{"date":"2021-11-05","close":35650.1875},{"date":"2021-11-08","close":35636.4766},{"date":"2021-11-09","close":35723.3008},{"date":"2021-11-10","close":35348.5977},{"date":"2021-11-11","close":35307.4727},{"date":"2021-11-12","close":35691.3047},{"date":"2021-11-15","close":36116.2617},{"date":"2021-11-16","close":36038.5781},{"date":"2021-11-17","close":35618.1953},{"date":"2021-11-18","close":35444.5625},{"date":"2021-11-19","close":35714.1523},{"date":"2021-11-22","close":36541.207},{"date":"2021-11-23","close":36248.7656},{"date":"2021-11-24","close":36161.9531},{"date":"2021-11-25","close":35901.5039},{"date":"2021-11-26","close":35216.0938},{"date":"2021-11-29","close":34946.4961},{"date":"2021-11-30","close":34247.3906},{"date":"2021-12-01","close":35069.8672},{"date":"2021-12-02","close":35645.6133},{"date":"2021-12-03","close":35901.5039},{"date":"2021-12-06","close":35979.1758},{"date":"2021-12-07","close":36257.9062},{"date":"2021-12-08","close":36413.2656},{"date":"2021-12-09","close":36573.1953},{"date":"2021-12-10","close":36358.4375},{"date":"2021-12-13","close":36381.2852},{"date":"2021-12-14","close":36157.3867},{"date":"2021-12-15","close":36161.9531},{"date":"2021-12-16","close":36385.8477},{"date":"2021-12-17","close":36458.9648},{"date":"2021-12-20","close":35800.9727},{"date":"2021-12-21","close":36070.5625},{"date":"2021-12-22","close":36267.0469},{"date":"2021-12-23","close":36431.543},{"date":"2021-12-24","close":36705.7031},{"date":"2021-12-27","close":36513.8008},{"date":"2021-12-28","close":36737.6953},{"date":"2021-12-29","close":36692.0039},{"date":"2021-12-30","close":36495.5117},{"date":"2022-01-03","close":36379.0},{"date":"2022-01-04","close":36536.6406},{"date":"2022-01-05","close":36056.8594},{"date":"2022-01-06","close":35673.0273},{"date":"2022-01-07","close":36116.2617},{"date":"2022-01-10","close":35819.2539},{"date":"2022-01-11","close":35960.8945},{"date":"2022-01-12","close":36509.2227},{"date":"2022-01-13","close":36340.1523},{"date":"2022-01-14","close":35787.2656},{"date":"2022-01-17","close":35545.0898},{"date":"2022-01-18","close":35270.9219},{"date":"2022-01-19","close":35024.1719},{"date":"2022-01-20","close":35197.8125},{"date":"2022-01-21","close":34818.5547},{"date":"2022-01-24","close":34425.5898},{"date":"2022-01-25","close":33603.1133},{"date":"2022-01-26","close":33484.3047},{"date":"2022-01-27","close":32390.7363},{"date":"2022-01-28","close":33232.6406},{"date":"2022-02-03","close":33534.6406},{"date":"2022-02-04","close":33937.2891},{"date":"2022-02-07","close":33653.6016},{"date":"2022-02-08","close":33717.6562},{"date":"2022-02-09","close":34175.2305},{"date":"2022-02-10","close":34440.6016},{"date":"2022-02-11","close":34138.6094},{"date":"2022-02-14","close":33525.0},{"date":"2022-02-15","close":33498.0312},{"date":"2022-02-16","close":34069.9805},{"date":"2022-02-17","close":34294.1875},{"date":"2022-02-18","close":34170.6406},{"date":"2022-02-21","close":34202.6719},{"date":"2022-02-22","close":33717.6562},{"date":"2022-02-23","close":33827.4727},{"date":"2022-02-24","close":32939.8047},{"date":"2022-02-25","close":33287.5508},{"date":"2022-02-28","close":33589.543},{"date":"2022-03-02","close":33433.9727},{"date":"2022-03-03","close":34010.4961},{"date":"2022-03-04","close":33507.1797},{"date":"2022-03-07","close":32733.9023},{"date":"2022-03-08","close":32312.9473},{"date":"2022-03-10","close":33031.3203},{"date":"2022-03-11","close":32884.8984},{"date":"2022-03-14","close":32839.1406},{"date":"2022-03-15","close":32560.0215},{"date":"2022-03-16","close":33026.7461},{"date":"2022-03-17","close":33493.4531},{"date":"2022-03-18","close":33575.8203},{"date":"2022-03-21","close":33264.6797},{"date":"2022-03-22","close":33562.0898},{"date":"2022-03-23","close":33841.1914},{"date":"2022-03-24","close":33681.0508},{"date":"2022-03-25","close":33575.8203},{"date":"2022-03-28","close":33571.2422},{"date":"2022-03-29","close":33745.1133},{"date":"2022-03-30","close":33854.9258},{"date":"2022-03-31","close":33996.7812},{"date":"2022-04-01","close":33749.6914},{"date":"2022-04-04","close":33900.6797},{"date":"2022-04-05","close":33905.2539},{"date":"2022-04-06","close":33534.6406},{"date":"2022-04-07","close":33072.5},{"date":"2022-04-08","close":33095.3789},{"date":"2022-04-11","close":33095.3789},{"date":"2022-04-12","close":32775.0859},{"date":"2022-04-13","close":33379.0625},{"date":"2022-04-14","close":33196.0391},{"date":"2022-04-15","close":32857.4453},{"date":"2022-04-18","close":32857.4453},{"date":"2022-04-19","close":33186.8906},{"date":"2022-04-20","close":33209.7656},{"date":"2022-04-21","close":33365.3398},{"date":"2022-04-22","close":33003.8711},{"date":"2022-04-25","close":32459.3672},{"date":"2022-04-26","close":32592.0586},{"date":"2022-04-27","close":32212.2852},{"date":"2022-04-28","close":32560.1973},{"date":"2022-04-29","close":33061.1992},{"date":"2022-05-02","close":32738.0},{"date":"2022-05-03","close":32843.1719},{"date":"2022-05-04","close":32884.918},{"date":"2022-05-06","close":32453.5078},{"date":"2022-05-09","close":31989.0},{"date":"2022-05-10","close":31975.7031},{"date":"2022-05-11","close":31957.1504},{"date":"2022-05-12","close":31437.5918},{"date":"2022-05-13","close":32179.8125},{"date":"2022-05-16","close":32073.1211},{"date":"2022-05-17","close":32369.998},{"date":"2022-05-18","close":32444.2285},{"date":"2022-05-19","close":31966.4219},{"date":"2022-05-20","close":32546.2812},{"date":"2022-05-23","close":32643.7031},{"date":"2022-05-24","close":32073.1211},{"date":"2022-05-25","close":32203.0078},{"date":"2022-05-26","close":32077.7539},{"date":"2022-05-27","close":32425.6758},{"date":"2022-05-30","close":32847.8086},{"date":"2022-05-31","close":32986.9766},{"date":"2022-06-02","close":32625.1504},{"date":"2022-06-03","close":32806.0586},{"date":"2022-06-07","close":32189.0879},{"date":"2022-06-08","close":32254.0293},{"date":"2022-06-09","close":32119.5117},{"date":"2022-06-10","close":31817.9824},{"date":"2022-06-13","close":30751.0469},{"date":"2022-06-14","close":30579.4023},{"date":"2022-06-15","close":30032.0156},{"date":"2022-06-16","close":30027.375},{"date":"2022-06-17","close":29818.6289},{"date":"2022-06-20","close":29303.7168},{"date":"2022-06-21","close":29503.1836},{"date":"2022-06-22","close":28723.8574},{"date":"2022-06-23","close":28529.0254},{"date":"2022-06-24","close":29076.4141},{"date":"2022-06-27","close":29470.7188},{"date":"2022-06-28","close":29702.6562},{"date":"2022-06-29","close":29215.5742},{"date":"2022-06-30","close":28658.9102},{"date":"2022-07-01","close":28417.6953},{"date":"2022-07-04","close":28431.6094},{"date":"2022-07-05","close":28881.5781},{"date":"2022-07-06","close":28255.334},{"date":"2022-07-07","close":28802.7148},{"date":"2022-07-08","close":28992.9121},{"date":"2022-07-11","close":28811.9961},{"date":"2022-07-12","close":28542.9434},{"date":"2022-07-13","close":28668.1895},{"date":"2022-07-14","close":28561.5},{"date":"2022-07-15","close":28747.0547},{"date":"2022-07-18","close":29387.2129},{"date":"2022-07-19","close":29261.9668},{"date":"2022-07-20","close":29503.1836},{"date":"2022-07-21","close":29813.9902},{"date":"2022-07-22","close":29614.5215},{"date":"2022-07-25","close":29725.8516},{"date":"2022-07-26","close":29841.8262},{"date":"2022-07-27","close":29855.7422},{"date":"2022-07-28","close":29962.4375},{"date":"2022-07-29","close":30134.0703},{"date":"2022-08-01","close":30106.2402},{"date":"2022-08-02","close":29943.8828},{"date":"2022-08-03","close":30157.2676},{"date":"2022-08-04","close":30301.0684},{"date":"2022-08-05","close":30500.543},{"date":"2022-08-08","close":30412.4023},{"date":"2022-08-09","close":30542.293},{"date":"2022-08-10","close":30203.6523},{"date":"2022-08-11","close":30704.6465},{"date":"2022-08-12","close":30797.4297},{"date":"2022-08-16","close":30890.2109},{"date":"2022-08-17","close":30727.8477},{"date":"2022-08-18","close":30621.1523},{"date":"2022-08-19","close":30435.6016},{"date":"2022-08-22","close":30050.5723},{"date":"2022-08-23","close":29660.9082},{"date":"2022-08-24","close":29776.8809},{"date":"2022-08-25","close":30124.7969},{"date":"2022-08-26","close":30166.543},{"date":"2022-08-29","close":29447.5195},{"date":"2022-08-30","close":29749.0449},{"date":"2022-08-31","close":29962.4375},{"date":"2022-09-01","close":29294.4395},{"date":"2022-09-02","close":29145.9922},{"date":"2022-09-05","close":29127.4355},{"date":"2022-09-06","close":29155.2754},{"date":"2022-09-07","close":28714.582},{"date":"2022-09-08","close":28793.4434},{"date":"2022-09-13","close":29674.8242},{"date":"2022-09-14","close":29085.6875},{"date":"2022-09-15","close":28927.9688},{"date":"2022-09-16","close":28709.9414},{"date":"2022-09-19","close":28524.3828},{"date":"2022-09-20","close":28626.4414},{"date":"2022-09-21","close":28357.3867},{"date":"2022-09-22","close":28046.584},{"date":"2022-09-23","close":27726.498},{"date":"2022-09-26","close":27026.0312},{"date":"2022-09-27","close":27077.0605},{"date":"2022-09-28","close":26404.418},{"date":"2022-09-29","close":26436.8965},{"date":"2022-09-30","close":26293.0879},{"date":"2022-10-04","close":26928.6152},{"date":"2022-10-05","close":26951.8105},{"date":"2022-10-06","close":27230.1465},{"date":"2022-10-07","close":27123.4492},{"date":"2022-10-11","close":26594.6191},{"date":"2022-10-12","close":26803.3633},{"date":"2022-10-13","close":26399.7852},{"date":"2022-10-14","close":27016.7598},{"date":"2022-10-17","close":27035.3125},{"date":"2022-10-18","close":27392.502},{"date":"2022-10-19","close":27174.4727},{"date":"2022-10-20","close":26914.6992},{"date":"2022-10-21","close":26965.7246},{"date":"2022-10-24","close":27216.2266},{"date":"2022-10-25","close":27248.6973},{"date":"2022-10-26","close":27434.2539},{"date":"2022-10-27","close":27898.1367},{"date":"2022-10-28","close":27553.5469},{"date":"2022-10-31","close":27986.6133},{"date":"2022-11-01","close":28377.7773},{"date":"2022-11-02","close":28340.5254},{"date":"2022-11-03","close":28191.5098},{"date":"2022-11-04","close":28424.3457},{"date":"2022-11-07","close":28731.6816},{"date":"2022-11-08","close":29146.127},{"date":"2022-11-09","close":29444.1543},{"date":"2022-11-10","close":29122.8438},{"date":"2022-11-11","close":30259.0703},{"date":"2022-11-14","close":30040.2051},{"date":"2022-11-15","close":30142.6562},{"date":"2022-11-16","close":30077.4648},{"date":"2022-11-17","close":29686.3027},{"date":"2022-11-18","close":29630.4199},{"date":"2022-11-21","close":29388.2773},{"date":"2022-11-22","close":29206.668},{"date":"2022-11-23","close":29388.2773},{"date":"2022-11-24","close":29644.3945},{"date":"2022-11-25","close":29551.2578},{"date":"2022-11-28","close":29197.3516},{"date":"2022-11-29","close":29509.3496},{"date":"2022-11-30","close":29933.1035},{"date":"2022-12-01","close":30114.7168},{"date":"2022-12-02","close":29476.752},{"date":"2022-12-05","close":29355.6777},{"date":"2022-12-06","close":28983.1484},{"date":"2022-12-07","close":28843.4453},{"date":"2022-12-08","close":28782.9082},{"date":"2022-12-09","close":29164.7559},{"date":"2022-12-12","close":28978.4902},{"date":"2022-12-13","close":28978.4902},{"date":"2022-12-14","close":29257.8867},{"date":"2022-12-15","close":28806.1934},{"date":"2022-12-16","close":28666.4941},{"date":"2022-12-19","close":28675.8047},{"date":"2022-12-20","close":28428.998},{"date":"2022-12-21","close":28373.1191},{"date":"2022-12-22","close":28703.7441},{"date":"2022-12-23","close":28210.1348},{"date":"2022-12-26","close":28266.0156},{"date":"2022-12-27","close":28480.2266},{"date":"2022-12-28","close":28117.002},{"date":"2022-12-29","close":27735.1582},{"date":"2023-01-02","close":27483.6914},{"date":"2023-01-03","close":27465.0684},{"date":"2023-01-04","close":28047.1504},{"date":"2023-01-05","close":28242.7324},{"date":"2023-01-06","close":28550.0703},{"date":"2023-01-09","close":29318.4258},{"date":"2023-01-10","close":29341.709},{"date":"2023-01-11","close":29425.5293},{"date":"2023-01-12","close":29527.9707},{"date":"2023-01-13","close":29723.5547},{"date":"2023-01-16","close":29956.3906},{"date":"2023-01-17","close":29728.2129},{"date":"2023-01-18","close":29546.6016},{"date":"2023-01-19","close":29723.5547},{"date":"2023-01-20","close":29872.5703},{"date":"2023-01-25","close":30394.1172},{"date":"2023-01-26","close":30794.5957},{"date":"2023-01-27","close":31050.709},{"date":"2023-01-30","close":30579.1836},{"date":"2023-01-31","close":30102.9883},{"date":"2023-02-01","close":30434.457},{"date":"2023-02-02","close":30751.916},{"date":"2023-02-03","close":30877.9746},{"date":"2023-02-06","close":30163.6777},{"date":"2023-02-07","close":30373.7617},{"date":"2023-02-08","close":30826.6152},{"date":"2023-02-09","close":30728.5762},{"date":"2023-02-10","close":30663.2168},{"date":"2023-02-13","close":30490.4785},{"date":"2023-02-14","close":30588.5215},{"date":"2023-02-15","close":30093.6484},{"date":"2023-02-16","close":30691.2246},{"date":"2023-02-17","close":30387.7695},{"date":"2023-02-20","close":30523.1582},{"date":"2023-02-21","close":30471.8027},{"date":"2023-02-22","close":29944.2578},{"date":"2023-02-23","close":30317.7441},{"date":"2023-02-24","close":30051.6309},{"date":"2023-02-27","close":29776.1855},{"date":"2023-02-28","close":29911.5742},{"date":"2023-03-02","close":29930.2441},{"date":"2023-03-03","close":29990.9414},{"date":"2023-03-06","close":30481.1387},{"date":"2023-03-07","close":30266.3867},{"date":"2023-03-08","close":29832.209},{"date":"2023-03-09","close":29748.1738},{"date":"2023-03-10","close":29430.707},{"date":"2023-03-13","close":29673.4785},{"date":"2023-03-14","close":28977.8594},{"date":"2023-03-15","close":29337.3418},{"date":"2023-03-16","close":29229.9648},{"date":"2023-03-17","close":29552.0918},{"date":"2023-03-20","close":29313.9961},{"date":"2023-03-21","close":29430.707},{"date":"2023-03-22","close":29771.5176},{"date":"2023-03-23","close":29850.8828},{"date":"2023-03-24","close":29762.1797},{"date":"2023-03-27","close":29640.7969},{"date":"2023-03-28","close":29990.9414},{"date":"2023-03-29","close":30009.6172},{"date":"2023-03-30","close":30224.3691},{"date":"2023-03-31","close":30583.8516},{"date":"2023-04-03","close":30462.4688},{"date":"2023-04-04","close":30583.8516},{"date":"2023-04-05","close":30761.2539},{"date":"2023-04-06","close":30229.0371},{"date":"2023-04-07","close":30742.582},{"date":"2023-04-10","close":31032.0371},{"date":"2023-04-11","close":31396.1797},{"date":"2023-04-12","close":31512.8965},{"date":"2023-04-13","close":31592.2676},{"date":"2023-04-14","close":31704.3047},{"date":"2023-04-17","close":31708.9746},{"date":"2023-04-18","close":31680.9668},{"date":"2023-04-19","close":31685.6328},{"date":"2023-04-20","close":31615.6055},{"date":"2023-04-21","close":31466.2109},{"date":"2023-04-24","close":31242.1191},{"date":"2023-04-25","close":30821.9512},{"date":"2023-04-26","close":30812.6113},{"date":"2023-04-27","close":30916.7402},{"date":"2023-04-28","close":30983.0059},{"date":"2023-05-02","close":31295.3867},{"date":"2023-05-03","close":31030.334},{"date":"2023-05-04","close":30940.4023},{"date":"2023-05-08","close":31285.9238},{"date":"2023-05-09","close":31200.7246},{"date":"2023-05-10","close":31020.8672},{"date":"2023-05-11","close":30935.6719},{"date":"2023-05-12","close":30774.7441},{"date":"2023-05-15","close":30874.1387},{"date":"2023-05-16","close":30921.4707},{"date":"2023-05-17","close":31044.5332},{"date":"2023-05-18","close":31274.0},{"date":"2023-05-19","close":31782.9004},{"date":"2023-05-22","close":32005.3555},{"date":"2023-05-23","close":32066.8828},{"date":"2023-05-24","close":31884.0},{"date":"2023-05-25","close":31920.1602},{"date":"2023-05-26","close":32043.2188},{"date":"2023-05-30","close":32483.4004},{"date":"2023-05-31","close":32223.0781},{"date":"2023-06-01","close":32161.5508},{"date":"2023-06-02","close":32563.8691},{"date":"2023-06-05","close":32658.5273},{"date":"2023-06-07","close":32582.7969},{"date":"2023-06-08","close":32573.332},{"date":"2023-06-09","close":32985.1094},{"date":"2023-06-12","close":32724.7871},{"date":"2023-06-13","close":32923.5859},{"date":"2023-06-14","close":32743.7246},{"date":"2023-06-15","close":32644.3242},{"date":"2023-06-16","close":32734.248},{"date":"2023-06-19","close":32615.9277},{"date":"2023-06-20","close":32554.3984},{"date":"2023-06-21","close":32260.9453},{"date":"2023-06-22","close":32331.9355},{"date":"2023-06-23","close":32189.9434},{"date":"2023-06-26","close":32336.6738},{"date":"2023-06-27","close":32317.7441},{"date":"2023-06-28","close":32156.8164},{"date":"2023-06-29","close":32142.6133},{"date":"2023-06-30","close":32227.8105},{"date":"2023-07-03","close":32647.0},{"date":"2023-07-04","close":32503.0},{"date":"2023-07-05","close":32218.0},{"date":"2023-07-06","close":31972.0},{"date":"2023-07-07","close":31579.375},{"date":"2023-07-10","close":31541.5059},{"date":"2023-07-11","close":32028.0},{"date":"2023-07-12","close":32251.0},{"date":"2023-07-13","close":32478.0},{"date":"2023-07-14","close":33075.0469},{"date":"2023-07-17","close":32966.1875},{"date":"2023-07-18","close":32661.0},{"date":"2023-07-19","close":32705.8594},{"date":"2023-07-20","close":32587.5332},{"date":"2023-07-21","close":32649.0586},{"date":"2023-07-24","close":32857.3164},{"date":"2023-07-25","close":32804.0},{"date":"2023-07-26","close":32507.0723},{"date":"2023-07-27","close":32756.0},{"date":"2023-07-28","close":32720.0566},{"date":"2023-07-31","close":32862.0},{"date":"2023-08-01","close":33392.0},{"date":"2023-08-02","close":32675.0},{"date":"2023-08-03","close":32483.4004},{"date":"2023-08-04","close":32459.7402},{"date":"2023-08-07","close":32398.1992},{"date":"2023-08-08","close":32104.75},{"date":"2023-08-09","close":32497.6094},{"date":"2023-08-10","close":32350.8711},{"date":"2023-08-11","close":32256.2051},{"date":"2023-08-14","close":31986.4219},{"date":"2023-08-16","close":31484.7129},{"date":"2023-08-17","close":31390.0527},{"date":"2023-08-18","close":31252.7891},{"date":"2023-08-21","close":31252.7891},{"date":"2023-08-22","close":31371.1191},{"date":"2023-08-23","close":31295.3867},{"date":"2023-08-24","close":31721.3672},{"date":"2023-08-25","close":31394.7812},{"date":"2023-08-28","close":31607.7715},{"date":"2023-08-29","close":31745.0293},{"date":"2023-08-30","close":31858.6309},{"date":"2023-08-31","close":31887.0293},{"date":"2023-09-01","close":32161.5508},{"date":"2023-09-04","close":32369.8047},{"date":"2023-09-05","close":32360.334},{"date":"2023-09-06","close":32118.9453},{"date":"2023-09-07","close":31976.959},{"date":"2023-09-08","close":32019.5547},{"date":"2023-09-11","close":32114.2207},{"date":"2023-09-12","close":31943.8262},{"date":"2023-09-13","close":31953.2949},{"date":"2023-09-14","close":32365.0781},{"date":"2023-09-15","close":32809.9922},{"date":"2023-09-18","close":32445.5371},{"date":"2023-09-19","close":32185.2148},{"date":"2023-09-20","close":32194.6797},{"date":"2023-09-21","close":31631.4414},{"date":"2023-09-22","close":31532.041},{"date":"2023-09-25","close":31527.3086},{"date":"2023-09-26","close":31148.6602},{"date":"2023-09-27","close":31219.6543},{"date":"2023-10-04","close":30400.8281},{"date":"2023-10-05","close":30391.3652},{"date":"2023-10-06","close":30424.4941},{"date":"2023-10-10","close":30490.7598},{"date":"2023-10-11","close":30987.7383},{"date":"2023-10-12","close":31347.4512},{"date":"2023-10-13","close":31101.3301},{"date":"2023-10-16","close":30878.873},{"date":"2023-10-17","close":31248.0586},{"date":"2023-10-18","close":31347.4512},{"date":"2023-10-19","close":30798.4062},{"date":"2023-10-20","close":30325.0977},{"date":"2023-10-23","close":30140.5078},{"date":"2023-10-24","close":30377.1621},{"date":"2023-10-25","close":30225.7012},{"date":"2023-10-26","close":29440.0039},{"date":"2023-10-27","close":29454.207},{"date":"2023-10-30","close":29544.4531},{"date":"2023-10-31","close":29202.4609},{"date":"2023-11-01","close":29596.7031},{"date":"2023-11-02","close":30043.1953},{"date":"2023-11-03","close":30394.6895},{"date":"2023-11-06","close":31819.6582},{"date":"2023-11-07","close":31211.6699},{"date":"2023-11-08","close":30964.6758},{"date":"2023-11-09","close":31121.4238},{"date":"2023-11-10","close":30917.1738},{"date":"2023-11-13","close":30912.4258},{"date":"2023-11-14","close":31216.4219},{"date":"2023-11-15","close":31895.6582},{"date":"2023-11-16","close":31881.4062},{"date":"2023-11-17","close":31691.4141},{"date":"2023-11-20","close":31947.9082},{"date":"2023-11-21","close":32114.1582},{"date":"2023-11-22","close":32156.9004},{"date":"2023-11-23","close":32171.1504},{"date":"2023-11-24","close":31928.9043},{"date":"2023-11-27","close":31881.4062},{"date":"2023-11-28","close":32242.3984},{"date":"2023-11-29","close":32152.1562},{"date":"2023-11-30","close":32313.6504},{"date":"2023-12-01","close":31966.9043},{"date":"2023-12-04","close":32123.6582},{"date":"2023-12-05","close":31781.6602},{"date":"2023-12-06","close":31857.6543},{"date":"2023-12-07","close":31776.916},{"date":"2023-12-08","close":32194.9062},{"date":"2023-12-11","close":32313.6504},{"date":"2023-12-12","close":32456.1465},{"date":"2023-12-13","close":32166.4043},{"date":"2023-12-14","close":32532.1445},{"date":"2023-12-15","close":32769.6445},{"date":"2023-12-18","close":32798.1328},{"date":"2023-12-19","close":32878.8906},{"date":"2023-12-20","close":33486.8789},{"date":"2023-12-21","close":33273.1367},{"date":"2023-12-22","close":33401.3867},{"date":"2023-12-26","close":33529.625},{"date":"2023-12-27","close":33914.375},{"date":"2023-12-28","close":34508.1133},{"date":"2024-01-02","close":34645.8555},{"date":"2024-01-03","close":33719.625},{"date":"2024-01-04","close":33429.8828},{"date":"2024-01-05","close":33315.8789},{"date":"2024-01-08","close":33192.3867},{"date":"2024-01-09","close":33064.1406},{"date":"2024-01-10","close":32736.3984},{"date":"2024-01-11","close":32736.3984},{"date":"2024-01-12","close":32470.3984},{"date":"2024-01-15","close":32593.9023},{"date":"2024-01-16","close":32128.4043},{"date":"2024-01-17","close":31358.9219},{"date":"2024-01-18","close":31511.0},{"date":"2024-01-19","close":31971.6602},{"date":"2024-01-22","close":32019.1621},{"date":"2024-01-23","close":32194.9062},{"date":"2024-01-24","close":32042.9062},{"date":"2024-01-25","close":32095.1562},{"date":"2024-01-26","close":32142.6582},{"date":"2024-01-29","close":32565.3984},{"date":"2024-01-30","close":32474.8906},{"date":"2024-01-31","close":32336.7363},{"date":"2024-02-01","close":32875.043},{"date":"2024-02-02","close":33908.7852},{"date":"2024-02-05","close":33513.3945},{"date":"2024-02-06","close":33394.2969},{"date":"2024-02-07","close":33894.4961},{"date":"2024-02-08","close":33923.0859},{"date":"2024-02-13","close":34332.7734},{"date":"2024-02-14","close":33832.5703},{"date":"2024-02-15","close":33818.2773},{"date":"2024-02-16","close":34161.2812},{"date":"2024-02-19","close":34661.4727},{"date":"2024-02-20","close":34266.0781},{"date":"2024-02-21","close":34204.1523},{"date":"2024-02-22","close":34370.8789},{"date":"2024-02-23","close":34485.2031},{"date":"2024-02-26","close":34199.3828},{"date":"2024-02-27","close":33913.5586},{"date":"2024-02-28","close":34328.0},{"date":"2024-02-29","close":34251.7852},{"date":"2024-03-04","close":34718.6367},{"date":"2024-03-05","close":34423.2773},{"date":"2024-03-06","close":34318.4805},{"date":"2024-03-07","close":34361.3555},{"date":"2024-03-08","close":34832.9766},{"date":"2024-03-11","close":34566.1992},{"date":"2024-03-12","close":34837.7383},{"date":"2024-03-13","close":35004.4727},{"date":"2024-03-14","close":35328.4062},{"date":"2024-03-15","close":34675.7695},{"date":"2024-03-18","close":34885.3711},{"date":"2024-03-19","close":34461.3945},{"date":"2024-03-20","close":35085.4492},{"date":"2024-03-21","close":36052.5078},{"date":"2024-03-22","close":35914.3594},{"date":"2024-03-25","close":35790.5},{"date":"2024-03-26","close":36119.1953},{"date":"2024-03-27","close":36138.25},{"date":"2024-03-28","close":36143.0195},{"date":"2024-03-29","close":36357.3906},{"date":"2024-04-01","close":36295.457},{"date":"2024-04-02","close":36405.0195},{"date":"2024-04-03","close":35838.1367},{"date":"2024-04-04","close":36357.3906},{"date":"2024-04-05","close":35966.7578},{"date":"2024-04-08","close":36128.7305},{"date":"2024-04-09","close":35881.0039},{"date":"2024-04-11","close":35904.8203},{"date":"2024-04-12","close":35509.4297},{"date":"2024-04-15","close":35399.8633},{"date":"2024-04-16","close":34570.9648},{"date":"2024-04-17","close":34199.3828},{"date":"2024-04-18","close":34790.0977},{"date":"2024-04-19","close":34123.1602},{"date":"2024-04-22","close":34599.5508},{"date":"2024-04-23","close":34542.375},{"date":"2024-04-24","close":35161.6719},{"date":"2024-04-25","close":34599.5508},{"date":"2024-04-26","close":34952.0664},{"date":"2024-04-29","close":35303.9492},{"date":"2024-04-30","close":35463.0117},{"date":"2024-05-02","close":35289.4844},{"date":"2024-05-03","close":35275.0273},{"date":"2024-05-07","close":36060.7344},{"date":"2024-05-08","close":36205.3438},{"date":"2024-05-09","close":35785.9805},{"date":"2024-05-10","close":36002.8945},{"date":"2024-05-13","close":35916.1289},{"date":"2024-05-14","close":35935.4141},{"date":"2024-05-16","close":36325.8555},{"date":"2024-05-17","close":35882.3867},{"date":"2024-05-20","close":36224.6328},{"date":"2024-05-21","close":36031.8125},{"date":"2024-05-22","close":36022.1797},{"date":"2024-05-23","close":36031.8125},{"date":"2024-05-24","close":35467.8438},{"date":"2024-05-27","close":35969.1484},{"date":"2024-05-28","close":35969.1484},{"date":"2024-05-29","close":35472.6562},{"date":"2024-05-30","close":34826.7383},{"date":"2024-05-31","close":34821.918},{"date":"2024-06-03","close":35424.457},{"date":"2024-06-04","close":35168.9805},{"date":"2024-06-05","close":35540.1445},{"date":"2024-06-07","close":35998.0742},{"date":"2024-06-10","close":35689.5742},{"date":"2024-06-11","close":35704.0312},{"date":"2024-06-12","close":36041.4531},{"date":"2024-06-13","close":36325.8555},{"date":"2024-06-14","close":36393.3398},{"date":"2024-06-17","close":36219.8086},{"date":"2024-06-18","close":36581.3281},{"date":"2024-06-19","close":37126.0312},{"date":"2024-06-20","close":37275.4492},{"date":"2024-06-21","close":36952.4922},{"date":"2024-06-24","close":36692.2031},{"date":"2024-06-25","close":36798.2461},{"date":"2024-06-26","close":37087.4688},{"date":"2024-06-27","close":37034.4414},{"date":"2024-06-28","close":37328.4805},{"date":"2024-07-01","close":37309.1914},{"date":"2024-07-02","close":37082.6445},{"date":"2024-07-03","close":37227.2461},{"date":"2024-07-04","close":37699.6445},{"date":"2024-07-05","close":38441.9727},{"date":"2024-07-08","close":38273.2617},{"date":"2024-07-09","close":38422.6914},{"date":"2024-07-10","close":38417.8711},{"date":"2024-07-11","close":38644.4258},{"date":"2024-07-12","close":38123.8281},{"date":"2024-07-15","close":38369.668},{"date":"2024-07-16","close":38374.4922},{"date":"2024-07-17","close":38041.8867},{"date":"2024-07-18","close":37771.9531},{"date":"2024-07-19","close":37333.3008},{"date":"2024-07-22","close":36991.0586},{"date":"2024-07-23","close":37072.9961},{"date":"2024-07-24","close":36851.2695},{"date":"2024-07-25","close":36161.957},{"date":"2024-07-26","close":36374.0586},{"date":"2024-07-29","close":36807.8789},{"date":"2024-07-30","close":36464.4297},{"date":"2024-07-31","close":36996.5469},{"date":"2024-08-01","close":37035.2422},{"date":"2024-08-02","close":35579.1797},{"date":"2024-08-05","close":32265.5566},{"date":"2024-08-06","close":33150.8008},{"date":"2024-08-07","close":33934.457},{"date":"2024-08-08","close":33639.3828},{"date":"2024-08-09","close":34137.6367},{"date":"2024-08-12","close":34539.1328},{"date":"2024-08-13","close":34660.0742},{"date":"2024-08-14","close":34974.5039},{"date":"2024-08-16","close":35801.7031},{"date":"2024-08-19","close":35501.7852},{"date":"2024-08-20","close":35845.2422},{"date":"2024-08-21","close":35777.5117},{"date":"2024-08-22","close":35854.9141},{"date":"2024-08-23","close":35821.0469},{"date":"2024-08-26","close":35637.2266},{"date":"2024-08-27","close":35450.0},{"date":"2024-08-28","close":35559.832},{"date":"2024-08-29","close":35047.0664},{"date":"2024-08-30","close":35230.8867},{"date":"2024-09-02","close":35177.6758},{"date":"2024-09-03","close":34916.4609},{"date":"2024-09-04","close":33716.7734},{"date":"2024-09-05","close":33653.8906},{"date":"2024-09-06","close":33353.9766},{"date":"2024-09-09","close":33145.9648},{"date":"2024-09-10","close":32986.3242},{"date":"2024-09-11","close":32662.2207},{"date":"2024-09-12","close":33402.3359},{"date":"2024-09-13","close":33470.0664},{"date":"2024-09-19","close":33426.5312},{"date":"2024-09-20","close":33528.1172},{"date":"2024-09-23","close":33644.2148},{"date":"2024-09-24","close":34016.6953},{"date":"2024-09-25","close":33523.2812},{"date":"2024-09-26","close":34626.2109},{"date":"2024-09-27","close":34495.5977},{"date":"2024-09-30","close":33721.6172},{"date":"2024-10-02","close":33262.0625},{"date":"2024-10-04","close":33344.2969},{"date":"2024-10-07","close":33876.4141},{"date":"2024-10-08","close":33605.5234},{"date":"2024-10-10","close":33658.7266},{"date":"2024-10-11","close":33702.2656},{"date":"2024-10-14","close":34123.1133},{"date":"2024-10-15","close":34253.7305},{"date":"2024-10-16","close":33915.1133},{"date":"2024-10-17","close":33978.0},{"date":"2024-10-18","close":33789.3398},{"date":"2024-10-21","close":33895.7656},{"date":"2024-10-22","close":33426.5312},{"date":"2024-10-23","close":33852.2305},{"date":"2024-10-24","close":33557.1367},{"date":"2024-10-25","close":33581.332},{"date":"2024-10-28","close":33886.0898},{"date":"2024-10-29","close":33953.8086},{"date":"2024-10-30","close":33663.0},{"date":"2024-10-31","close":33201.3281},{"date":"2024-11-01","close":32973.1602},{"date":"2024-11-04","close":33531.4492},{"date":"2024-11-05","close":33344.0},{"date":"2024-11-06","close":33274.1484},{"date":"2024-11-07","close":33259.5859},{"date":"2024-11-08","close":33215.8945},{"date":"2024-11-11","close":32696.4375},{"date":"2024-11-12","close":31982.8008},{"date":"2024-11-13","close":31181.7734},{"date":"2024-11-14","close":31016.7129},{"date":"2024-11-15","close":31259.4473},{"date":"2024-11-18","close":31968.2344},{"date":"2024-11-19","close":32109.0215},{"date":"2024-11-20","close":32152.7129},{"date":"2024-11-21","close":32196.4082},{"date":"2024-11-22","close":32477.9746},{"date":"2024-11-25","close":32856.6445},{"date":"2024-11-26","close":32740.1328},{"date":"2024-11-27","close":32516.8125},{"date":"2024-11-28","close":32414.8672},{"date":"2024-11-29","close":31817.7402},{"date":"2024-12-02","close":31875.998},{"date":"2024-12-03","close":32312.9238},{"date":"2024-12-04","close":31905.123},{"date":"2024-12-05","close":31672.0996},{"date":"2024-12-06","close":31536.168},{"date":"2024-12-09","close":30739.9961},{"date":"2024-12-10","close":31351.6855},{"date":"2024-12-11","close":31667.2441},{"date":"2024-12-12","close":32196.4082},{"date":"2024-12-13","close":32293.5},{"date":"2024-12-16","close":32196.4082},{"date":"2024-12-17","close":31832.3066},{"date":"2024-12-18","close":32264.3672},{"date":"2024-12-19","close":31511.8945},{"date":"2024-12-20","close":31055.5488},{"date":"2024-12-23","close":31550.7285},{"date":"2024-12-24","close":31594.4199},{"date":"2024-12-26","close":31414.7988},{"date":"2024-12-27","close":31351.6855},{"date":"2024-12-30","close":31337.123},{"date":"2025-01-02","close":31157.498},{"date":"2025-01-03","close":31730.3535},{"date":"2025-01-06","close":32453.709},{"date":"2025-01-07","close":32473.125},{"date":"2025-01-08","close":32793.5352},{"date":"2025-01-09","close":32740.1328},{"date":"2025-01-10","close":32783.8281},{"date":"2025-01-13","close":32371.1738},{"date":"2025-01-14","close":32458.5605},{"date":"2025-01-15","close":32414.8672},{"date":"2025-01-16","close":32851.793},{"date":"2025-01-17","close":32822.6602},{"date":"2025-01-20","close":32778.9727},{"date":"2025-01-21","close":32783.8281},{"date":"2025-01-22","close":33172.1992},{"date":"2025-01-23","close":32812.957},{"date":"2025-01-24","close":32993.1641},{"date":"2025-01-31","close":32676.5742},{"date":"2025-02-03","close":31809.6191},{"date":"2025-02-04","close":32174.9141},{"date":"2025-02-05","close":32564.5547},{"date":"2025-02-06","close":32905.4961},{"date":"2025-02-07","close":32700.9297},{"date":"2025-02-10","close":32754.5078},{"date":"2025-02-11","close":33017.5156},{"date":"2025-02-12","close":33036.9961},{"date":"2025-02-13","close":33407.1641},{"date":"2025-02-14","close":33582.5039},{"date":"2025-02-17","close":33821.1562},{"date":"2025-02-18","close":34050.0742},{"date":"2025-02-19","close":34761.1758},{"date":"2025-02-20","close":34483.5508},{"date":"2025-02-21","close":34503.0352},{"date":"2025-02-24","close":34274.125},{"date":"2025-02-25","close":34113.3984},{"date":"2025-02-26","close":34274.125},{"date":"2025-02-27","close":34147.4844},{"date":"2025-02-28","close":32993.1641},{"date":"2025-03-04","close":32924.9766},{"date":"2025-03-05","close":33178.2461},{"date":"2025-03-06","close":33489.9609},{"date":"2025-03-07","close":33343.8477},{"date":"2025-03-10","close":33436.3828},{"date":"2025-03-11","close":33036.9961},{"date":"2025-03-12","close":33592.2383},{"date":"2025-03-13","close":33416.8984},{"date":"2025-03-14","close":33587.3711},{"date":"2025-03-17","close":34240.0234},{"date":"2025-03-18","close":34347.1758},{"date":"2025-03-19","close":34615.0586},{"date":"2025-03-20","close":34858.5859},{"date":"2025-03-21","close":35029.0547},{"date":"2025-03-24","close":34873.2031},{"date":"2025-03-25","close":34746.5625},{"date":"2025-03-26","close":35024.1875},{"date":"2025-03-27","close":34595.5781},{"date":"2025-03-28","close":34035.4648},{"date":"2025-03-31","close":33075.9609},{"date":"2025-04-01","close":33548.4023},{"date":"2025-04-02","close":33382.8047},{"date":"2025-04-03","close":32939.5859},{"date":"2025-04-04","close":32715.5449},{"date":"2025-04-07","close":30816.0254},{"date":"2025-04-08","close":30816.0254},{"date":"2025-04-09","close":30255.9102},{"date":"2025-04-10","close":32179.7812},{"date":"2025-04-11","close":32038.5332},{"date":"2025-04-14","close":32282.0586},{"date":"2025-04-15","close":32584.0352},{"date":"2025-04-16","close":32101.8516},{"date":"2025-04-17","close":32394.0801},{"date":"2025-04-18","close":32632.7422},{"date":"2025-04-21","close":32671.709},{"date":"2025-04-22","close":32574.2949},{"date":"2025-04-23","close":33144.1484},{"date":"2025-04-24","close":33100.3164},{"date":"2025-04-25","close":33412.0312},{"date":"2025-04-28","close":33431.5117},{"date":"2025-04-29","close":33633.8594},{"date":"2025-04-30","close":33619.0547},{"date":"2025-05-02","close":33604.2461},{"date":"2025-05-07","close":33890.4961},{"date":"2025-05-08","close":33885.5547},{"date":"2025-05-09","close":33900.3633},{"date":"2025-05-12","close":34379.082},{"date":"2025-05-13","close":34482.7227},{"date":"2025-05-14","close":34912.0977},{"date":"2025-05-15","close":34675.2031},{"date":"2025-05-16","close":34773.9062},{"date":"2025-05-19","close":34388.9609},{"date":"2025-05-20","close":34443.25},{"date":"2025-05-21","close":34680.1367},{"date":"2025-05-22","close":34231.0312},{"date":"2025-05-23","close":34275.4453},{"date":"2025-05-26","close":34833.1289},{"date":"2025-05-27","close":34917.0312},{"date":"2025-05-28","close":35415.4883},{"date":"2025-05-29","close":36116.3008},{"date":"2025-05-30","close":35726.4141},{"date":"2025-06-02","close":35731.3477},{"date":"2025-06-04","close":36748.0195},{"date":"2025-06-05","close":37409.3438},{"date":"2025-06-09","close":38036.1172},{"date":"2025-06-10","close":38223.6641},{"date":"2025-06-11","close":38741.8633},{"date":"2025-06-12","close":38756.668},{"date":"2025-06-13","close":38411.1992},{"date":"2025-06-16","close":39126.8086},{"date":"2025-06-17","close":39245.2656},{"date":"2025-06-18","close":39590.7305},{"date":"2025-06-19","close":39649.9531},{"date":"2025-06-20","close":40197.7656},{"date":"2025-06-23","close":40163.2188},{"date":"2025-06-24","close":41485.8711},{"date":"2025-06-25","close":41633.9297},{"date":"2025-06-26","close":41239.1094},{"date":"2025-06-27","close":41021.957},{"date":"2025-06-30","close":41263.7852},{"date":"2025-07-01","close":41377.293},{"date":"2025-07-02","close":41209.5},{"date":"2025-07-03","close":41851.082},{"date":"2025-07-04","close":41036.7656},{"date":"2025-07-07","close":41091.0508},{"date":"2025-07-08","close":41860.9531},{"date":"2025-07-09","close":41974.4648},{"date":"2025-07-10","close":42546.957},{"date":"2025-07-11","close":42551.8945},{"date":"2025-07-14","close":42971.3906},{"date":"2025-07-15","close":43223.0938},{"date":"2025-07-16","close":42833.2031},{"date":"2025-07-17","close":42917.0977},{"date":"2025-07-18","close":42887.4922},{"date":"2025-07-21","close":43208.2812},{"date":"2025-07-22","close":42635.7891},{"date":"2025-07-23","close":42778.918},{"date":"2025-07-24","close":42724.625},{"date":"2025-07-25","close":42857.8789},{"date":"2025-07-28","close":43094.7695},{"date":"2025-07-29","close":43351.4023},{"date":"2025-07-30","close":43707.7539},{"date":"2025-07-31","close":43692.9062},{"date":"2025-08-01","close":41836.9023},{"date":"2025-08-04","close":42321.9375},{"date":"2025-08-05","close":42910.9141},{"date":"2025-08-06","close":42891.1172},{"date":"2025-08-07","close":43237.5703},{"date":"2025-08-08","close":43153.4297},{"date":"2025-08-11","close":43153.4297},{"date":"2025-08-12","close":43024.7461},{"date":"2025-08-13","close":43465.2383},{"date":"2025-08-14","close":43440.4883},{"date":"2025-08-18","close":42752.5312},{"date":"2025-08-19","close":42465.4688},{"date":"2025-08-20","close":42222.9492},{"date":"2025-08-21","close":42292.2461},{"date":"2025-08-22","close":42663.4414},{"date":"2025-08-25","close":43197.9727},{"date":"2025-08-26","close":42767.3789},{"date":"2025-08-27","close":42871.3164},{"date":"2025-08-28","close":43069.2891},{"date":"2025-08-29","close":42920.8086},{"date":"2025-09-01","close":42213.0547},{"date":"2025-09-02","close":42643.6445},{"date":"2025-09-03","close":42856.4648},{"date":"2025-09-04","close":43019.8008},{"date":"2025-09-05","close":43188.0742},{"date":"2025-09-08","close":43366.25},{"date":"2025-09-09","close":43940.375},{"date":"2025-09-10","close":44860.957},{"date":"2025-09-11","close":45157.918},{"date":"2025-09-12","close":46103.25},{"date":"2025-09-15","close":46350.7188},{"date":"2025-09-16","close":47093.1172},{"date":"2025-09-17","close":46533.8398},{"date":"2025-09-18","close":47320.7891},{"date":"2025-09-19","close":47157.457},{"date":"2025-09-22","close":47632.5977},{"date":"2025-09-23","close":47974.1016},{"date":"2025-09-24","close":47860.2617},{"date":"2025-09-25","close":47880.0664},{"date":"2025-09-26","close":46716.9688},{"date":"2025-09-29","close":47414.8281},{"date":"2025-09-30","close":47300.9883},{"date":"2025-10-01","close":47810.7734},{"date":"2025-10-02","close":49265.8828},{"date":"2025-10-10","close":50493.3242},{"date":"2025-10-13","close":50013.2344},{"date":"2025-10-14","close":49528.1992},{"date":"2025-10-15","close":50894.2227},{"date":"2025-10-16","close":52215.6992},{"date":"2025-10-17","close":52369.1328},{"date":"2025-10-20","close":53349.1016},{"date":"2025-10-21","close":53438.1914},{"date":"2025-10-22","close":54071.707},{"date":"2025-10-23","close":53517.3828},{"date":"2025-10-24","close":54878.4531},{"date":"2025-10-27","close":56397.9023},{"date":"2025-10-28","close":55833.6797},{"date":"2025-10-29","close":56967.082},{"date":"2025-10-30","close":57160.4766},{"date":"2025-10-31","close":57815.0391},{"date":"2025-11-03","close":59639.8906},{"date":"2025-11-04","close":57978.6836},{"date":"2025-11-05","close":56357.1445},{"date":"2025-11-06","close":56709.2227},{"date":"2025-11-07","close":55692.6602},{"date":"2025-11-10","close":57363.793},{"date":"2025-11-11","close":57924.1328},{"date":"2025-11-12","close":58539.0312},{"date":"2025-11-13","close":58796.8906},{"date":"2025-11-14","close":56223.2578},{"date":"2025-11-17","close":57467.9258},{"date":"2025-11-18","close":55538.9414},{"date":"2025-11-19","close":55191.8203},{"date":"2025-11-20","close":56362.1055},{"date":"2025-11-21","close":53991.7812},{"date":"2025-11-24","close":53986.8203},{"date":"2025-11-25","close":54373.6133},{"date":"2025-11-26","close":55841.4258},{"date":"2025-11-27","close":56243.0938},{"date":"2025-11-28","close":55449.6797},{"date":"2025-12-01","close":55320.7461},{"date":"2025-12-02","close":56451.3633},{"date":"2025-12-03","close":57061.3008},{"date":"2025-12-04","close":56902.6172},{"date":"2025-12-05","close":57978.6836},{"date":"2025-12-08","close":58772.0977},{"date":"2025-12-09","close":58439.8555},{"date":"2025-12-10","close":58420.0195},{"date":"2025-12-11","close":57829.918},{"date":"2025-12-12","close":58752.2617},{"date":"2025-12-15","close":57388.582},{"date":"2025-12-16","close":56158.793},{"date":"2025-12-17","close":57195.1875},{"date":"2025-12-18","close":56575.332},{"date":"2025-12-19","close":56853.0273},{"date":"2025-12-22","close":58186.957},{"date":"2025-12-23","close":58315.8828},{"date":"2025-12-24","close":58305.9688},{"date":"2025-12-26","close":58881.1914},{"date":"2025-12-29","close":60448.1836},{"date":"2025-12-30","close":60651.4961},{"date":"2026-01-02","close":62387.0898},{"date":"2026-01-05","close":64782.2031},{"date":"2026-01-06","close":65883.0625},{"date":"2026-01-07","close":66403.7422},{"date":"2026-01-08","close":66329.3594},{"date":"2026-01-09","close":66914.5078},{"date":"2026-01-12","close":67291.3828},{"date":"2026-01-13","close":68114.5469},{"date":"2026-01-14","close":68476.5391},{"date":"2026-01-15","close":69671.6172},{"date":"2026-01-16","close":70425.3672},{"date":"2026-01-19","close":71392.3281},{"date":"2026-01-20","close":70836.9453},{"date":"2026-01-21","close":71446.8828},{"date":"2026-01-22","close":72190.7031},{"date":"2026-01-23","close":72651.875},{"date":"2026-01-26","close":71972.5156},{"date":"2026-01-27","close":74511.4297},{"date":"2026-01-28","close":75825.5234},{"date":"2026-01-29","close":76694.4609},{"date":"2026-01-30","close":76972.5234},{"date":"2026-02-02","close":72498.7578},{"date":"2026-02-03","close":78069.8516},{"date":"2026-02-04","close":79048.0234},{"date":"2026-02-05","close":75825.5234},{"date":"2026-02-06","close":74892.0391},{"date":"2026-02-09","close":78109.5781},{"date":"2026-02-10","close":78119.5078},{"date":"2026-02-11","close":78794.7969},{"date":"2026-02-12","close":81659.7891},{"date":"2026-02-13","close":81605.1719},{"date":"2026-02-19","close":84067.9766},{"date":"2026-02-20","close":85939.8984},{"date":"2026-02-23","close":86654.9141},{"date":"2026-02-24","close":88710.5469},{"date":"2026-02-25","close":90483.1797},{"date":"2026-02-26","close":94688.8047},{"date":"2026-02-27","close":93765.2578},{"date":"2026-03-03","close":86366.9219},{"date":"2026-03-04","close":75691.4688},{"date":"2026-03-05","close":83194.0781},{"date":"2026-03-06","close":83238.7578},{"date":"2026-03-09","close":77846.4141},{"date":"2026-03-10","close":82588.3047},{"date":"2026-03-11","close":83412.5547},{"date":"2026-03-12","close":82568.4453},{"date":"2026-03-13","close":81267.5312},{"date":"2026-03-16","close":82662.7891},{"date":"2026-03-17","close":84256.6562},{"date":"2026-03-18","close":89097.8516},{"date":"2026-03-19","close":86421.5391},{"date":"2026-03-20","close":86317.2656},{"date":"2026-03-23","close":80671.6875},{"date":"2026-03-24","close":83179.1797},{"date":"2026-03-25","close":84192.1094},{"date":"2026-03-26","close":81396.625},{"date":"2026-03-27","close":80840.5078},{"date":"2026-03-30","close":78472.0469},{"date":"2026-03-31","close":75011.2188},{"date":"2026-04-01","close":81833.5703},{"date":"2026-04-02","close":77836.4844},{"date":"2026-04-03","close":80140.3984},{"date":"2026-04-06","close":81327.1172},{"date":"2026-04-07","close":82419.4844},{"date":"2026-04-08","close":88660.8984},{"date":"2026-04-09","close":86932.9688},{"date":"2026-04-10","close":88387.8047},{"date":"2026-04-13","close":87459.2969},{"date":"2026-04-14","close":90140.5703},{"date":"2026-04-15","close":92429.5859},{"date":"2026-04-16","close":94351.1641},{"date":"2026-04-17","close":93606.3672},{"date":"2026-04-20","close":94172.4141},{"date":"2026-04-21","close":96560.7344},{"date":"2026-04-22","close":96977.8281},{"date":"2026-04-23","close":98090.0547},{"date":"2026-04-24","close":97643.1797},{"date":"2026-04-27","close":99952.0547},{"date":"2026-04-28","close":100379.0781},{"date":"2026-04-29","close":101172.4844},{"date":"2026-04-30","close":100179.4766},{"date":"2026-05-04","close":105433.9609},{"date":"2026-05-06","close":113328.1562},{"date":"2026-05-07","close":115668.4688},{"date":"2026-05-08","close":115768.2734},{"date":"2026-05-11","close":121856.0859},{"date":"2026-05-12","close":119111.5781},{"date":"2026-05-13","close":122569.6562},{"date":"2026-05-14","close":124989.8125},{"date":"2026-05-15","close":116965.875},{"date":"2026-05-18","close":117764.2734},{"date":"2026-05-19","close":114226.3594},{"date":"2026-05-20","close":113208.3984},{"date":"2026-05-21","close":123053.6875},{"date":"2026-05-22","close":123402.9922},{"date":"2026-05-26","close":126726.3359},{"date":"2026-05-27","close":130623.5391},{"date":"2026-05-28","close":130024.7344},{"date":"2026-05-29","close":135488.7969},{"date":"2026-06-01","close":141551.6562},{"date":"2026-06-02","close":141691.3906},{"date":"2026-06-04","close":138607.5625},{"date":"2026-06-05","close":131057.6719},{"date":"2026-06-08","close":119216.3672},{"date":"2026-06-09","close":130139.5078},{"date":"2026-06-10","close":123827.1406},{"date":"2026-06-11","close":123697.3984},{"date":"2026-06-12","close":129061.6641},{"date":"2026-06-15","close":136566.6406},{"date":"2026-06-16","close":139246.2812},{"date":"2026-06-17","close":141995.7812},{"date":"2026-06-18","close":146451.8594},{"date":"2026-06-19","close":146786.1875},{"date":"2026-06-22","close":148268.2188},{"date":"2026-06-23","close":133153.4688},{"date":"2026-06-24","close":137599.5781},{"date":"2026-06-25","close":145823.1094},{"date":"2026-06-26","close":137225.3281},{"date":"2026-06-29","close":136791.1875},{"date":"2026-06-30","close":138338.0938},{"date":"2026-07-01","close":134530.7188},{"date":"2026-07-02","close":123727.3438},{"date":"2026-07-03","close":130773.2344},{"date":"2026-07-06","close":130099.5859},{"date":"2026-07-07","close":123737.3203},{"date":"2026-07-08","close":116856.0938},{"date":"2026-07-09","close":117724.3594},{"date":"2026-07-10","close":120658.4844},{"date":"2026-07-13","close":108767.2891},{"date":"2026-07-14","close":109944.9297},{"date":"2026-07-15","close":116776.2578},{"date":"2026-07-16","close":108772.2734},{"date":"2026-07-20","close":104021.7812},{"date":"2026-07-21","close":108238.3438},{"date":"2026-07-22","close":108168.4844},{"date":"2026-07-23","close":113128.5547},{"date":"2026-07-24","close":106192.4375},{"date":"2026-07-27","close":107689.4453},{"date":"2026-07-28","close":95773.2969},{"date":"2026-07-29","close":89925.0},{"date":"2026-07-30","close":87795.0},{"date":"2026-07-31","close":104615.0},{"date":"2026-08-03","close":99470.0},{"date":"2026-08-04","close":100565.0},{"date":"2026-08-05","close":104635.0},{"date":"2026-08-06","close":99185.0},{"date":"2026-08-07","close":98445.0},{"date":"2026-08-10","close":98480.0},{"date":"2026-08-11","close":99460.0},{"date":"2026-08-12","close":103585.0},{"date":"2026-08-13","close":107520.0},{"date":"2026-08-14","close":110430.0},{"date":"2026-08-18","close":108905.0},{"date":"2026-08-19","close":102030.0},{"date":"2026-08-20","close":108430.0},{"date":"2026-08-21","close":110280.0},{"date":"2026-08-24","close":106240.0},{"date":"2026-08-25","close":107055.0},{"date":"2026-08-26","close":108145.0},{"date":"2026-08-27","close":109390.0},{"date":"2026-08-28","close":107405.0},{"date":"2026-08-31","close":107945.0},{"date":"2026-09-01","close":108185.0},{"date":"2026-09-02","close":103900.0},{"date":"2026-09-03","close":103900.0},{"date":"2026-09-04","close":105960.0},{"date":"2026-09-07","close":111150.0},{"date":"2026-09-08","close":110760.0},{"date":"2026-09-09","close":112350.0},{"date":"2026-09-10","close":112125.0},{"date":"2026-09-11","close":109775.0},{"date":"2026-09-14","close":105860.0},{"date":"2026-09-15","close":104625.0},{"date":"2026-09-16","close":106640.0},{"date":"2026-09-17","close":106565.0},{"date":"2026-09-18","close":109590.0},{"date":"2026-09-21","close":111975.0},{"date":"2026-09-22","close":112180.0},{"date":"2026-09-23","close":113375.0},{"date":"2026-09-28","close":109835.0},{"date":"2026-09-29","close":110250.0},{"date":"2026-09-30","close":109930.0},{"date":"2026-10-01","close":111720.0},{"date":"2026-10-02","close":112395.0},{"date":"2026-10-06","close":111140.0},{"date":"2026-10-07","close":108810.0},{"date":"2026-10-08","close":105880.0},{"date":"2026-10-12","close":101935.0},{"date":"2026-10-13","close":95590.0},{"date":"2026-10-14","close":95120.0},{"date":"2026-10-15","close":87435.0},{"date":"2026-10-16","close":89150.0},{"date":"2026-10-19","close":90260.0},{"date":"2026-10-20","close":87280.0},{"date":"2026-10-21","close":90215.0},{"date":"2026-10-22","close":87055.0},{"date":"2026-10-23","close":84750.0}],"chart_data":[{"date":"2024-10-24","open":33581,"high":33631,"low":33504,"close":33557,"volume":62415},{"date":"2024-10-25","open":33557,"high":33878,"low":33465,"close":33581,"volume":155059},{"date":"2024-10-28","open":33667,"high":33886,"low":33635,"close":33886,"volume":139226},{"date":"2024-10-29","open":33788,"high":33963,"low":33654,"close":33954,"volume":224275},{"date":"2024-10-30","open":33937,"high":33937,"low":33542,"close":33663,"volume":76603},{"date":"2024-10-31","open":33385,"high":33482,"low":33166,"close":33201,"volume":64816},{"date":"2024-11-01","open":33056,"high":33151,"low":32861,"close":32973,"volume":37082},{"date":"2024-11-04","open":33076,"high":33531,"low":32969,"close":33531,"volume":156168},{"date":"2024-11-05","open":33267,"high":33455,"low":33158,"close":33344,"volume":49893},{"date":"2024-11-06","open":33389,"high":33559,"low":32990,"close":33274,"volume":53676},{"date":"2024-11-07","open":33191,"high":33458,"low":32973,"close":33260,"volume":43528},{"date":"2024-11-08","open":33439,"high":33635,"low":33120,"close":33216,"volume":18382},{"date":"2024-11-11","open":33022,"high":33022,"low":32566,"close":32696,"volume":21467},{"date":"2024-11-12","open":32606,"high":32606,"low":31964,"close":31983,"volume":11302},{"date":"2024-11-13","open":31790,"high":31849,"low":31132,"close":31182,"volume":21944},{"date":"2024-11-14","open":31181,"high":31380,"low":31002,"close":31017,"volume":21562},{"date":"2024-11-15","open":31151,"high":31449,"low":30876,"close":31259,"volume":87047},{"date":"2024-11-18","open":31552,"high":32207,"low":31552,"close":31968,"volume":173854},{"date":"2024-11-19","open":31881,"high":32137,"low":31881,"close":32109,"volume":28588},{"date":"2024-11-20","open":31934,"high":32221,"low":31934,"close":32153,"volume":2775},{"date":"2024-11-21","open":32065,"high":32346,"low":31981,"close":32196,"volume":36529},{"date":"2024-11-22","open":32263,"high":32622,"low":32263,"close":32478,"volume":63427},{"date":"2024-11-25","open":32887,"high":32983,"low":32711,"close":32857,"volume":73179},{"date":"2024-11-26","open":32716,"high":32760,"low":32623,"close":32740,"volume":43135},{"date":"2024-11-27","open":32725,"high":32729,"low":32415,"close":32517,"volume":62517},{"date":"2024-11-28","open":32346,"high":32536,"low":32346,"close":32415,"volume":622},{"date":"2024-11-29","open":32181,"high":32181,"low":31584,"close":31818,"volume":163726},{"date":"2024-12-02","open":32075,"high":32123,"low":31744,"close":31876,"volume":10419},{"date":"2024-12-03","open":31947,"high":32391,"low":31947,"close":32313,"volume":52609},{"date":"2024-12-04","open":31617,"high":32059,"low":31617,"close":31905,"volume":203574},{"date":"2024-12-05","open":31911,"high":31944,"low":31571,"close":31672,"volume":37067},{"date":"2024-12-06","open":31666,"high":31857,"low":31041,"close":31536,"volume":137590},{"date":"2024-12-09","open":31167,"high":31167,"low":30707,"close":30740,"volume":95107},{"date":"2024-12-10","open":30970,"high":31401,"low":30970,"close":31352,"volume":68231},{"date":"2024-12-11","open":31284,"high":31677,"low":31220,"close":31667,"volume":125047},{"date":"2024-12-12","open":31986,"high":32225,"low":31764,"close":32196,"volume":189134},{"date":"2024-12-13","open":32137,"high":32401,"low":32001,"close":32294,"volume":97584},{"date":"2024-12-16","open":32381,"high":32545,"low":32113,"close":32196,"volume":1447},{"date":"2024-12-17","open":32039,"high":32039,"low":31758,"close":31832,"volume":45131},{"date":"2024-12-18","open":31834,"high":32323,"low":31834,"close":32264,"volume":32683},{"date":"2024-12-19","open":31521,"high":31632,"low":31434,"close":31512,"volume":19639},{"date":"2024-12-20","open":31440,"high":31440,"low":30809,"close":31056,"volume":60964},{"date":"2024-12-23","open":31249,"high":31656,"low":31214,"close":31551,"volume":350537},{"date":"2024-12-24","open":31652,"high":31687,"low":31460,"close":31594,"volume":427},{"date":"2024-12-26","open":31593,"high":31642,"low":31380,"close":31415,"volume":3283},{"date":"2024-12-27","open":31416,"high":31484,"low":31090,"close":31352,"volume":219191},{"date":"2024-12-30","open":31401,"high":31614,"low":31289,"close":31337,"volume":546},{"date":"2025-01-02","open":31178,"high":31178,"low":30925,"close":31157,"volume":100701},{"date":"2025-01-03","open":31157,"high":31982,"low":31157,"close":31730,"volume":522143},{"date":"2025-01-06","open":31942,"high":32507,"low":31827,"close":32454,"volume":378932},{"date":"2025-01-07","open":32924,"high":32947,"low":32468,"close":32473,"volume":14264},{"date":"2025-01-08","open":32298,"high":32930,"low":32273,"close":32794,"volume":99849},{"date":"2025-01-09","open":32838,"high":33071,"low":32740,"close":32740,"volume":142521},{"date":"2025-01-10","open":32735,"high":32912,"low":32687,"close":32784,"volume":75032},{"date":"2025-01-13","open":32641,"high":32641,"low":32278,"close":32371,"volume":217384},{"date":"2025-01-14","open":32635,"high":32635,"low":32215,"close":32459,"volume":1450},{"date":"2025-01-15","open":32768,"high":32768,"low":32361,"close":32415,"volume":23888},{"date":"2025-01-16","open":32804,"high":32983,"low":32755,"close":32852,"volume":107092},{"date":"2025-01-17","open":32833,"high":32833,"low":32618,"close":32823,"volume":3806},{"date":"2025-01-20","open":32897,"high":32902,"low":32691,"close":32779,"volume":31867},{"date":"2025-01-21","open":33086,"high":33192,"low":32632,"close":32784,"volume":19421},{"date":"2025-01-22","open":33002,"high":33256,"low":32867,"close":33172,"volume":30708},{"date":"2025-01-23","open":33065,"high":33065,"low":32768,"close":32813,"volume":94549},{"date":"2025-01-24","open":32979,"high":33107,"low":32888,"close":32993,"volume":36951},{"date":"2025-01-31","open":32716,"high":32721,"low":32400,"close":32677,"volume":36675},{"date":"2025-02-03","open":32063,"high":32093,"low":31547,"close":31810,"volume":174849},{"date":"2025-02-04","open":32108,"high":32614,"low":32044,"close":32175,"volume":78270},{"date":"2025-02-05","open":32454,"high":32700,"low":32439,"close":32565,"volume":187316},{"date":"2025-02-06","open":32905,"high":32905,"low":32684,"close":32905,"volume":75294},{"date":"2025-02-07","open":32908,"high":32927,"low":32657,"close":32701,"volume":46873},{"date":"2025-02-10","open":32580,"high":32799,"low":32365,"close":32755,"volume":3146},{"date":"2025-02-11","open":32837,"high":33154,"low":32823,"close":33018,"volume":31463},{"date":"2025-02-12","open":32974,"high":33037,"low":32788,"close":33037,"volume":708},{"date":"2025-02-13","open":33139,"high":33407,"low":33139,"close":33407,"volume":219},{"date":"2025-02-14","open":33402,"high":33733,"low":33402,"close":33583,"volume":425349},{"date":"2025-02-17","open":33573,"high":33851,"low":33573,"close":33821,"volume":26558},{"date":"2025-02-18","open":33821,"high":34114,"low":33777,"close":34050,"volume":27769},{"date":"2025-02-19","open":34114,"high":34888,"low":34114,"close":34761,"volume":377186},{"date":"2025-02-20","open":34582,"high":34699,"low":34416,"close":34484,"volume":35773},{"date":"2025-02-21","open":34420,"high":34518,"low":34279,"close":34503,"volume":18551},{"date":"2025-02-24","open":34503,"high":34503,"low":34075,"close":34274,"volume":60625},{"date":"2025-02-25","open":33933,"high":34184,"low":33870,"close":34113,"volume":11677},{"date":"2025-02-26","open":33973,"high":34366,"low":33920,"close":34274,"volume":12630},{"date":"2025-02-27","open":34215,"high":34315,"low":33977,"close":34147,"volume":12431},{"date":"2025-02-28","open":33656,"high":33661,"low":32898,"close":32993,"volume":338107},{"date":"2025-03-04","open":32891,"high":33110,"low":32748,"close":32925,"volume":158867},{"date":"2025-03-05","open":33300,"high":33329,"low":32902,"close":33178,"volume":182671},{"date":"2025-03-06","open":33203,"high":33587,"low":33203,"close":33490,"volume":31510},{"date":"2025-03-07","open":33106,"high":33466,"low":33106,"close":33344,"volume":12763},{"date":"2025-03-10","open":33057,"high":33514,"low":33057,"close":33436,"volume":61183},{"date":"2025-03-11","open":32803,"high":33126,"low":32536,"close":33037,"volume":349319},{"date":"2025-03-12","open":33071,"high":33655,"low":33071,"close":33592,"volume":22399},{"date":"2025-03-13","open":33732,"high":33944,"low":33417,"close":33417,"volume":16994},{"date":"2025-03-14","open":33422,"high":34050,"low":33422,"close":33587,"volume":51905},{"date":"2025-03-17","open":33782,"high":34284,"low":33782,"close":34240,"volume":67107},{"date":"2025-03-18","open":34524,"high":34757,"low":34241,"close":34347,"volume":140887},{"date":"2025-03-19","open":34350,"high":34804,"low":34350,"close":34615,"volume":36378},{"date":"2025-03-20","open":34751,"high":34971,"low":34698,"close":34859,"volume":46090},{"date":"2025-03-21","open":34612,"high":35059,"low":34612,"close":35029,"volume":1958},{"date":"2025-03-24","open":34917,"high":35086,"low":34829,"close":34873,"volume":10560},{"date":"2025-03-25","open":34952,"high":34976,"low":34646,"close":34747,"volume":147093},{"date":"2025-03-26","open":34770,"high":35117,"low":34736,"close":35024,"volume":197575},{"date":"2025-03-27","open":34611,"high":34913,"low":34546,"close":34596,"volume":302294},{"date":"2025-03-28","open":34274,"high":34289,"low":33915,"close":34035,"volume":68271},{"date":"2025-03-31","open":33272,"high":33282,"low":32987,"close":33076,"volume":57806},{"date":"2025-04-01","open":33286,"high":33684,"low":33168,"close":33548,"volume":51854},{"date":"2025-04-02","open":33652,"high":33652,"low":33316,"close":33383,"volume":90964},{"date":"2025-04-03","open":32365,"high":32992,"low":32355,"close":32940,"volume":284613},{"date":"2025-04-04","open":32605,"high":33228,"low":32277,"close":32716,"volume":145907},{"date":"2025-04-07","open":32714,"high":32714,"low":30693,"close":30816,"volume":363851},{"date":"2025-04-08","open":31370,"high":31449,"low":30664,"close":30816,"volume":64655},{"date":"2025-04-09","open":30812,"high":30832,"low":30129,"close":30256,"volume":54686},{"date":"2025-04-10","open":31879,"high":32180,"low":31704,"close":32180,"volume":90589},{"date":"2025-04-11","open":31708,"high":32039,"low":31532,"close":32039,"volume":157215},{"date":"2025-04-14","open":32219,"high":32444,"low":32209,"close":32282,"volume":37815},{"date":"2025-04-15","open":32413,"high":32635,"low":32389,"close":32584,"volume":79461},{"date":"2025-04-16","open":32487,"high":32487,"low":32053,"close":32102,"volume":67336},{"date":"2025-04-17","open":32262,"high":32439,"low":32125,"close":32394,"volume":2751},{"date":"2025-04-18","open":32461,"high":32633,"low":32372,"close":32633,"volume":48781},{"date":"2025-04-21","open":32706,"high":32799,"low":32532,"close":32672,"volume":70577},{"date":"2025-04-22","open":32594,"high":32714,"low":32506,"close":32574,"volume":68864},{"date":"2025-04-23","open":33012,"high":33173,"low":32945,"close":33144,"volume":22041},{"date":"2025-04-24","open":33197,"high":33197,"low":32915,"close":33100,"volume":6047},{"date":"2025-04-25","open":33305,"high":33533,"low":33300,"close":33412,"volume":14055},{"date":"2025-04-28","open":33509,"high":33573,"low":33372,"close":33432,"volume":8237},{"date":"2025-04-29","open":33461,"high":33761,"low":33401,"close":33634,"volume":6072},{"date":"2025-04-30","open":33624,"high":33746,"low":33461,"close":33619,"volume":1374},{"date":"2025-05-02","open":33672,"high":33727,"low":33337,"close":33604,"volume":4507},{"date":"2025-05-07","open":33934,"high":33944,"low":33701,"close":33890,"volume":6389},{"date":"2025-05-08","open":34028,"high":34053,"low":33886,"close":33886,"volume":2083},{"date":"2025-05-09","open":33992,"high":34027,"low":33825,"close":33900,"volume":65844},{"date":"2025-05-12","open":34186,"high":34379,"low":34069,"close":34379,"volume":6265},{"date":"2025-05-13","open":34419,"high":34657,"low":34379,"close":34483,"volume":345388},{"date":"2025-05-14","open":34798,"high":35059,"low":34690,"close":34912,"volume":41856},{"date":"2025-05-15","open":34752,"high":34974,"low":34640,"close":34675,"volume":2820},{"date":"2025-05-16","open":34715,"high":34879,"low":34682,"close":34774,"volume":107211},{"date":"2025-05-19","open":34642,"high":34642,"low":34271,"close":34389,"volume":48378},{"date":"2025-05-20","open":34651,"high":34714,"low":34433,"close":34443,"volume":19538},{"date":"2025-05-21","open":34675,"high":34862,"low":34660,"close":34680,"volume":61863},{"date":"2025-05-22","open":34518,"high":34518,"low":34157,"close":34231,"volume":36246},{"date":"2025-05-23","open":34373,"high":34403,"low":34260,"close":34275,"volume":3239},{"date":"2025-05-26","open":34408,"high":34833,"low":34315,"close":34833,"volume":30234},{"date":"2025-05-27","open":34748,"high":34941,"low":34733,"close":34917,"volume":2484},{"date":"2025-05-28","open":34897,"high":35718,"low":34897,"close":35415,"volume":675584},{"date":"2025-05-29","open":35717,"high":36116,"low":35712,"close":36116,"volume":77426},{"date":"2025-05-30","open":35874,"high":36057,"low":35692,"close":35726,"volume":22381},{"date":"2025-06-02","open":35548,"high":36081,"low":35548,"close":35731,"volume":38085},{"date":"2025-06-04","open":36160,"high":36748,"low":36160,"close":36748,"volume":248959},{"date":"2025-06-05","open":36984,"high":37760,"low":36984,"close":37409,"volume":248212},{"date":"2025-06-09","open":37904,"high":38264,"low":37884,"close":38036,"volume":106400},{"date":"2025-06-10","open":38136,"high":38462,"low":37943,"close":38224,"volume":31222},{"date":"2025-06-11","open":38342,"high":38771,"low":38342,"close":38742,"volume":162606},{"date":"2025-06-12","open":38743,"high":39038,"low":38673,"close":38757,"volume":517298},{"date":"2025-06-13","open":38747,"high":38849,"low":38243,"close":38411,"volume":52373},{"date":"2025-06-16","open":38534,"high":39166,"low":38318,"close":39127,"volume":113606},{"date":"2025-06-17","open":39195,"high":39941,"low":38972,"close":39245,"volume":434617},{"date":"2025-06-18","open":38838,"high":39731,"low":38838,"close":39591,"volume":99312},{"date":"2025-06-19","open":39769,"high":39874,"low":39355,"close":39650,"volume":99786},{"date":"2025-06-20","open":39715,"high":40213,"low":39635,"close":40198,"volume":76279},{"date":"2025-06-23","open":39753,"high":40207,"low":39481,"close":40163,"volume":348066},{"date":"2025-06-24","open":40400,"high":41496,"low":40400,"close":41486,"volume":224556},{"date":"2025-06-25","open":41629,"high":41892,"low":41284,"close":41634,"volume":691797},{"date":"2025-06-26","open":41470,"high":41628,"low":40746,"close":41239,"volume":191066},{"date":"2025-06-27","open":41241,"high":41468,"low":40872,"close":41022,"volume":176459},{"date":"2025-06-30","open":41338,"high":41456,"low":41130,"close":41264,"volume":3852},{"date":"2025-07-01","open":41397,"high":42082,"low":41377,"close":41377,"volume":45852},{"date":"2025-07-02","open":41378,"high":41398,"low":40721,"close":41210,"volume":95240},{"date":"2025-07-03","open":41313,"high":41851,"low":41313,"close":41851,"volume":9743},{"date":"2025-07-04","open":41903,"high":41943,"low":41037,"close":41037,"volume":76806},{"date":"2025-07-07","open":40821,"high":41210,"low":40677,"close":41091,"volume":42005},{"date":"2025-07-08","open":41273,"high":41901,"low":41273,"close":41861,"volume":38131},{"date":"2025-07-09","open":41793,"high":42059,"low":41665,"close":41974,"volume":61349},{"date":"2025-07-10","open":42068,"high":42547,"low":41922,"close":42547,"volume":34147},{"date":"2025-07-11","open":42690,"high":43165,"low":42482,"close":42552,"volume":87410},{"date":"2025-07-14","open":42659,"high":43004,"low":42526,"close":42971,"volume":8051},{"date":"2025-07-15","open":42735,"high":43243,"low":42715,"close":43223,"volume":68780},{"date":"2025-07-16","open":43188,"high":43188,"low":42694,"close":42833,"volume":83265},{"date":"2025-07-17","open":43083,"high":43083,"low":42349,"close":42917,"volume":98315},{"date":"2025-07-18","open":43103,"high":43103,"low":42663,"close":42887,"volume":13121},{"date":"2025-07-21","open":42933,"high":43252,"low":42933,"close":43208,"volume":7662},{"date":"2025-07-22","open":43219,"high":43238,"low":42435,"close":42636,"volume":8426},{"date":"2025-07-23","open":42899,"high":43020,"low":42312,"close":42779,"volume":19399},{"date":"2025-07-24","open":43189,"high":43480,"low":42725,"close":42725,"volume":32544},{"date":"2025-07-25","open":42729,"high":43024,"low":42724,"close":42858,"volume":45142},{"date":"2025-07-28","open":43243,"high":43243,"low":42665,"close":43095,"volume":78377},{"date":"2025-07-29","open":42649,"high":43394,"low":42540,"close":43351,"volume":27619},{"date":"2025-07-30","open":43633,"high":44009,"low":43352,"close":43708,"volume":143246},{"date":"2025-07-31","open":44143,"high":44153,"low":43465,"close":43693,"volume":6046},{"date":"2025-08-01","open":43074,"high":43074,"low":41837,"close":41837,"volume":165053},{"date":"2025-08-04","open":41916,"high":42451,"low":41796,"close":42322,"volume":169142},{"date":"2025-08-05","open":42876,"high":43163,"low":42622,"close":42911,"volume":25890},{"date":"2025-08-06","open":42652,"high":42901,"low":42548,"close":42891,"volume":156119},{"date":"2025-08-07","open":43105,"high":43238,"low":42888,"close":43238,"volume":152617},{"date":"2025-08-08","open":43212,"high":43415,"low":43018,"close":43153,"volume":18012},{"date":"2025-08-11","open":43177,"high":43281,"low":43093,"close":43153,"volume":10467},{"date":"2025-08-12","open":43253,"high":43669,"low":42985,"close":43025,"volume":4925},{"date":"2025-08-13","open":43436,"high":43465,"low":43034,"close":43465,"volume":8205},{"date":"2025-08-14","open":43607,"high":43687,"low":43286,"close":43440,"volume":4475},{"date":"2025-08-18","open":43307,"high":43307,"low":42753,"close":42753,"volume":17387},{"date":"2025-08-19","open":42896,"high":42896,"low":42371,"close":42465,"volume":15128},{"date":"2025-08-20","open":42059,"high":42228,"low":41594,"close":42223,"volume":43517},{"date":"2025-08-21","open":42317,"high":42647,"low":42292,"close":42292,"volume":24783},{"date":"2025-08-22","open":42673,"high":42862,"low":42554,"close":42663,"volume":30053},{"date":"2025-08-25","open":43059,"high":43198,"low":42847,"close":43198,"volume":39975},{"date":"2025-08-26","open":42912,"high":43009,"low":42728,"close":42767,"volume":16575},{"date":"2025-08-27","open":42901,"high":42901,"low":42562,"close":42871,"volume":29888},{"date":"2025-08-28","open":42534,"high":43257,"low":42534,"close":43069,"volume":45574},{"date":"2025-08-29","open":43266,"high":43266,"low":42886,"close":42921,"volume":4170},{"date":"2025-09-01","open":42633,"high":42648,"low":42129,"close":42213,"volume":22492},{"date":"2025-09-02","open":42224,"high":42719,"low":42224,"close":42644,"volume":19260},{"date":"2025-09-03","open":42652,"high":42881,"low":42652,"close":42856,"volume":5028},{"date":"2025-09-04","open":42963,"high":43179,"low":42878,"close":43020,"volume":5449},{"date":"2025-09-05","open":43109,"high":43342,"low":43039,"close":43188,"volume":28460},{"date":"2025-09-08","open":43475,"high":43475,"low":43144,"close":43366,"volume":45253},{"date":"2025-09-09","open":43399,"high":43982,"low":43355,"close":43940,"volume":80649},{"date":"2025-09-10","open":44098,"high":44926,"low":44098,"close":44861,"volume":255661},{"date":"2025-09-11","open":45083,"high":45282,"low":44791,"close":45158,"volume":395114},{"date":"2025-09-12","open":45509,"high":46133,"low":45509,"close":46103,"volume":18712},{"date":"2025-09-15","open":46361,"high":46588,"low":46103,"close":46351,"volume":26866},{"date":"2025-09-16","open":46489,"high":47162,"low":46489,"close":47093,"volume":90017},{"date":"2025-09-17","open":46911,"high":46911,"low":46400,"close":46534,"volume":68285},{"date":"2025-09-18","open":46826,"high":47366,"low":46657,"close":47321,"volume":55033},{"date":"2025-09-19","open":47361,"high":47504,"low":47038,"close":47157,"volume":42026},{"date":"2025-09-22","open":47647,"high":47845,"low":47469,"close":47633,"volume":51163},{"date":"2025-09-23","open":47910,"high":48068,"low":47672,"close":47974,"volume":20831},{"date":"2025-09-24","open":47964,"high":48163,"low":47430,"close":47860,"volume":1902},{"date":"2025-09-25","open":47600,"high":47969,"low":47554,"close":47880,"volume":12250},{"date":"2025-09-26","open":47321,"high":47321,"low":46371,"close":46717,"volume":103207},{"date":"2025-09-29","open":47221,"high":47524,"low":47068,"close":47415,"volume":16197},{"date":"2025-09-30","open":47464,"high":47544,"low":47276,"close":47301,"volume":5896},{"date":"2025-10-01","open":47619,"high":47851,"low":47589,"close":47811,"volume":63566},{"date":"2025-10-02","open":48351,"high":49712,"low":48351,"close":49266,"volume":94734},{"date":"2025-10-10","open":50087,"high":50697,"low":49875,"close":50493,"volume":147734},{"date":"2025-10-13","open":49602,"high":50013,"low":49256,"close":50013,"volume":113122},{"date":"2025-10-14","open":50320,"high":50978,"low":49197,"close":49528,"volume":61145},{"date":"2025-10-15","open":50127,"high":50929,"low":50008,"close":50894,"volume":13637},{"date":"2025-10-16","open":50899,"high":52216,"low":50899,"close":52216,"volume":35300},{"date":"2025-10-17","open":52112,"high":53057,"low":51958,"close":52369,"volume":28948},{"date":"2025-10-20","open":53032,"high":53359,"low":52047,"close":53349,"volume":146249},{"date":"2025-10-21","open":53716,"high":54537,"low":53295,"close":53438,"volume":115574},{"date":"2025-10-22","open":53296,"high":54072,"low":52816,"close":54072,"volume":100783},{"date":"2025-10-23","open":53315,"high":54355,"low":53096,"close":53517,"volume":73062},{"date":"2025-10-24","open":54140,"high":54947,"low":54100,"close":54878,"volume":108434},{"date":"2025-10-27","open":55654,"high":56398,"low":55654,"close":56398,"volume":17537},{"date":"2025-10-28","open":55914,"high":55929,"low":55275,"close":55834,"volume":69132},{"date":"2025-10-29","open":56461,"high":57025,"low":55775,"close":56967,"volume":193434},{"date":"2025-10-30","open":57433,"high":58062,"low":57025,"close":57160,"volume":165587},{"date":"2025-10-31","open":57155,"high":57879,"low":57006,"close":57815,"volume":29050},{"date":"2025-11-03","open":57860,"high":59640,"low":57860,"close":59640,"volume":33494,"rsi_14":90.94,"sma_20":53146.05,"sma_60":47249.23,"sma_120":43264.53},{"date":"2025-11-04","open":59640,"high":59640,"low":57979,"close":57979,"volume":56311,"rsi_14":78.02,"sma_20":53679.95,"sma_60":47510.17,"sma_120":43465.3},{"date":"2025-11-05","open":57075,"high":57075,"low":54249,"close":56357,"volume":447527,"rsi_14":66.0,"sma_20":54107.35,"sma_60":47734.27,"sma_120":43652.44},{"date":"2025-11-06","open":57904,"high":57904,"low":56069,"close":56709,"volume":98265,"rsi_14":66.51,"sma_20":54479.55,"sma_60":47964.57,"sma_120":43838.54},{"date":"2025-11-07","open":55678,"high":56869,"low":54751,"close":55693,"volume":65976,"rsi_14":58.89,"sma_20":54739.55,"sma_60":48172.17,"sma_120":44015.3},{"date":"2025-11-10","open":56421,"high":57745,"low":56099,"close":57364,"volume":7026,"rsi_14":63.3,"sma_20":55107.15,"sma_60":48409.02,"sma_120":44202.41},{"date":"2025-11-11","open":58281,"high":59198,"low":57472,"close":57924,"volume":35146,"rsi_14":63.12,"sma_20":55527.0,"sma_60":48655.2,"sma_120":44396.15},{"date":"2025-11-12","open":57865,"high":58663,"low":57618,"close":58539,"volume":13169,"rsi_14":67.02,"sma_20":55909.25,"sma_60":48913.78,"sma_120":44594.2},{"date":"2025-11-13","open":58271,"high":59049,"low":58217,"close":58797,"volume":20428,"rsi_14":64.36,"sma_20":56238.35,"sma_60":49169.33,"sma_120":44797.62},{"date":"2025-11-14","open":56982,"high":57454,"low":56223,"close":56223,"volume":63516,"rsi_14":49.4,"sma_20":56431.05,"sma_60":49382.37,"sma_120":44979.12},{"date":"2025-11-17","open":57156,"high":57493,"low":56844,"close":57468,"volume":37801,"rsi_14":55.31,"sma_20":56637.0,"sma_60":49627.62,"sma_120":45169.01},{"date":"2025-11-18","open":57201,"high":57201,"low":55529,"close":55539,"volume":75084,"rsi_14":45.59,"sma_20":56742.05,"sma_60":49845.5,"sma_120":45346.58},{"date":"2025-11-19","open":55478,"high":55632,"low":54150,"close":55192,"volume":52349,"rsi_14":43.97,"sma_20":56798.15,"sma_60":50061.67,"sma_120":45520.9},{"date":"2025-11-20","open":56649,"high":57215,"low":56362,"close":56362,"volume":37356,"rsi_14":45.69,"sma_20":56940.45,"sma_60":50296.17,"sma_120":45700.32},{"date":"2025-11-21","open":53903,"high":54444,"low":53735,"close":53992,"volume":18569,"rsi_14":33.76,"sma_20":56896.1,"sma_60":50484.98,"sma_120":45859.28},{"date":"2025-11-24","open":54920,"high":55103,"low":53918,"close":53987,"volume":53278,"rsi_14":37.32,"sma_20":56775.5,"sma_60":50664.8,"sma_120":46014.04},{"date":"2025-11-25","open":55548,"high":55697,"low":54055,"close":54374,"volume":24857,"rsi_14":43.16,"sma_20":56702.55,"sma_60":50858.27,"sma_120":46166.2},{"date":"2025-11-26","open":54829,"high":55841,"low":54512,"close":55841,"volume":44216,"rsi_14":47.22,"sma_20":56646.3,"sma_60":51074.43,"sma_120":46333.83},{"date":"2025-11-27","open":56303,"high":56903,"low":55990,"close":56243,"volume":73220,"rsi_14":53.29,"sma_20":56623.85,"sma_60":51301.82,"sma_120":46508.68},{"date":"2025-11-28","open":56357,"high":56357,"low":55331,"close":55450,"volume":80593,"rsi_14":45.02,"sma_20":56528.65,"sma_60":51518.32,"sma_120":46668.38},{"date":"2025-12-01","open":56035,"high":56119,"low":54884,"close":55321,"volume":55438,"rsi_14":42.44,"sma_20":56335.75,"sma_60":51744.47,"sma_120":46821.48},{"date":"2025-12-02","open":55742,"high":56546,"low":55742,"close":56451,"volume":52687,"rsi_14":44.5,"sma_20":56282.9,"sma_60":51982.45,"sma_120":46978.88},{"date":"2025-12-03","open":56868,"high":57339,"low":56397,"close":57061,"volume":53556,"rsi_14":45.81,"sma_20":56341.85,"sma_60":52227.12,"sma_120":47139.82},{"date":"2025-12-04","open":56813,"high":56903,"low":56218,"close":56903,"volume":3668,"rsi_14":54.57,"sma_20":56375.2,"sma_60":52466.42,"sma_120":47295.12},{"date":"2025-12-05","open":56858,"high":57979,"low":56590,"close":57979,"volume":36240,"rsi_14":53.98,"sma_20":56513.65,"sma_60":52720.98,"sma_120":47459.33},{"date":"2025-12-08","open":58242,"high":58772,"low":57701,"close":58772,"volume":41911,"rsi_14":66.41,"sma_20":56608.5,"sma_60":52985.92,"sma_120":47633.09},{"date":"2025-12-09","open":58514,"high":58723,"low":58217,"close":58440,"volume":53734,"rsi_14":66.47,"sma_20":56658.6,"sma_60":53235.67,"sma_120":47798.09},{"date":"2025-12-10","open":58708,"high":58995,"low":58291,"close":58420,"volume":61422,"rsi_14":62.49,"sma_20":56677.0,"sma_60":53469.77,"sma_120":47961.94},{"date":"2025-12-11","open":58708,"high":59040,"low":57830,"close":57830,"volume":10660,"rsi_14":75.68,"sma_20":56652.7,"sma_60":53689.0,"sma_120":48117.97},{"date":"2025-12-12","open":58018,"high":58797,"low":57954,"close":58752,"volume":11165,"rsi_14":78.15,"sma_20":56803.65,"sma_60":53907.98,"sma_120":48281.24},{"date":"2025-12-15","open":57245,"high":57810,"low":57160,"close":57389,"volume":7065,"rsi_14":66.92,"sma_20":56823.6,"sma_60":54099.92,"sma_120":48428.49},{"date":"2025-12-16","open":57458,"high":57458,"low":56139,"close":56159,"volume":112213,"rsi_14":53.89,"sma_20":56878.0,"sma_60":54258.82,"sma_120":48565.69},{"date":"2025-12-17","open":56441,"high":57235,"low":56139,"close":57195,"volume":51797,"rsi_14":54.67,"sma_20":57001.95,"sma_60":54444.45,"sma_120":48700.58},{"date":"2025-12-18","open":56342,"high":56967,"low":56139,"close":56575,"volume":111063,"rsi_14":55.62,"sma_20":57036.15,"sma_60":54606.55,"sma_120":48829.03},{"date":"2025-12-19","open":57389,"high":57389,"low":56605,"close":56853,"volume":2188,"rsi_14":57.54,"sma_20":57202.9,"sma_60":54776.05,"sma_120":48963.1},{"date":"2025-12-22","open":58098,"high":58232,"low":57889,"close":58187,"volume":17355,"rsi_14":58.37,"sma_20":57437.15,"sma_60":54960.03,"sma_120":49110.2},{"date":"2025-12-23","open":58395,"high":58757,"low":58316,"close":58316,"volume":6922,"rsi_14":56.35,"sma_20":57658.5,"sma_60":55140.5,"sma_120":49256.35},{"date":"2025-12-24","open":58539,"high":58703,"low":58301,"close":58306,"volume":133027,"rsi_14":57.21,"sma_20":57806.0,"sma_60":55322.7,"sma_120":49401.47},{"date":"2025-12-26","open":58554,"high":59114,"low":58554,"close":58881,"volume":128433,"rsi_14":54.89,"sma_20":57939.0,"sma_60":55514.23,"sma_120":49552.83},{"date":"2025-12-29","open":59387,"high":60448,"low":59387,"close":60448,"volume":46270,"rsi_14":58.37,"sma_20":58191.0,"sma_60":55751.48,"sma_120":49712.01},{"date":"2025-12-30","open":60195,"high":60845,"low":60032,"close":60651,"volume":35652,"rsi_14":61.19,"sma_20":58459.75,"sma_60":55980.52,"sma_120":49879.69},{"date":"2026-01-02","open":60656,"high":62427,"low":60651,"close":62387,"volume":14947,"rsi_14":67.11,"sma_20":58759.0,"sma_60":56240.62,"sma_120":50061.5},{"date":"2026-01-05","open":63508,"high":64787,"low":63508,"close":64782,"volume":200794,"rsi_14":75.94,"sma_20":59148.25,"sma_60":56532.48,"sma_120":50257.01},{"date":"2026-01-06","open":64390,"high":65883,"low":63820,"close":65883,"volume":122107,"rsi_14":76.26,"sma_20":59601.0,"sma_60":56818.58,"sma_120":50460.84},{"date":"2026-01-07","open":66835,"high":67425,"low":65556,"close":66404,"volume":63973,"rsi_14":85.4,"sma_20":60025.75,"sma_60":57092.98,"sma_120":50664.27},{"date":"2026-01-08","open":66032,"high":67678,"low":66032,"close":66329,"volume":100880,"rsi_14":93.92,"sma_20":60406.75,"sma_60":57374.13,"sma_120":50867.03},{"date":"2026-01-09","open":65888,"high":66979,"low":65556,"close":66915,"volume":34817,"rsi_14":93.67,"sma_20":60834.0,"sma_60":57673.2,"sma_120":51071.2},{"date":"2026-01-12","open":67529,"high":67832,"low":66781,"close":67291,"volume":32680,"rsi_14":99.23,"sma_20":61281.25,"sma_60":57955.83,"sma_120":51276.45},{"date":"2026-01-13","open":67787,"high":68184,"low":67346,"close":68115,"volume":40040,"rsi_14":99.26,"sma_20":61799.75,"sma_60":58230.27,"sma_120":51491.86},{"date":"2026-01-14","open":68100,"high":68531,"low":67817,"close":68477,"volume":22804,"rsi_14":99.19,"sma_20":62290.0,"sma_60":58508.23,"sma_120":51709.6},{"date":"2026-01-15","open":68392,"high":69677,"low":68263,"close":69672,"volume":92889,"rsi_14":99.27,"sma_20":62909.25,"sma_60":58789.95,"sma_120":51937.63},{"date":"2026-01-16","open":69825,"high":70718,"low":69711,"close":70425,"volume":181917,"rsi_14":99.39,"sma_20":63628.5,"sma_60":59082.85,"sma_120":52169.33},{"date":"2026-01-19","open":70341,"high":71690,"low":70177,"close":71392,"volume":268860,"rsi_14":99.41,"sma_20":64344.25,"sma_60":59381.45,"sma_120":52413.93},{"date":"2026-01-20","open":71368,"high":71744,"low":70113,"close":70837,"volume":83580,"rsi_14":94.59,"sma_20":65063.25,"sma_60":59679.95,"sma_120":52652.68},{"date":"2026-01-21","open":69652,"high":71546,"low":69652,"close":71447,"volume":188954,"rsi_14":94.78,"sma_20":65799.0,"sma_60":59966.0,"sma_120":52896.99},{"date":"2026-01-22","open":72776,"high":73351,"low":71958,"close":72191,"volume":74487,"rsi_14":94.31,"sma_20":66505.0,"sma_60":60239.22,"sma_120":53146.44},{"date":"2026-01-23","open":72523,"high":73242,"low":71789,"close":72652,"volume":631599,"rsi_14":93.1,"sma_20":67227.75,"sma_60":60529.6,"sma_120":53397.8},{"date":"2026-01-26","open":72741,"high":73222,"low":71903,"close":71973,"volume":59339,"rsi_14":84.97,"sma_20":67916.75,"sma_60":60789.68,"sma_120":53641.3},{"date":"2026-01-27","open":71705,"high":74511,"low":71110,"close":74511,"volume":176547,"rsi_14":87.79,"sma_20":68704.75,"sma_60":61089.2,"sma_120":53903.17},{"date":"2026-01-28","open":75216,"high":76093,"low":75136,"close":75826,"volume":260442,"rsi_14":89.68,"sma_20":69480.0,"sma_60":61399.88,"sma_120":54176.2},{"date":"2026-01-29","open":77027,"high":77315,"low":74336,"close":76694,"volume":209552,"rsi_14":89.84,"sma_20":70283.75,"sma_60":61693.08,"sma_120":54471.16},{"date":"2026-01-30","open":76322,"high":78383,"low":76322,"close":76973,"volume":411332,"rsi_14":89.75,"sma_20":71014.0,"sma_60":62018.63,"sma_120":54764.4},{"date":"2026-02-02","open":75339,"high":76397,"low":72355,"close":72499,"volume":289037,"rsi_14":63.67,"sma_20":71398.25,"sma_60":62296.12,"sma_120":55015.19},{"date":"2026-02-03","open":75200,"high":78070,"low":75115,"close":78070,"volume":188195,"rsi_14":72.71,"sma_20":72007.5,"sma_60":62661.23,"sma_120":55312.9},{"date":"2026-02-04","open":77345,"high":79212,"low":77261,"close":79048,"volume":253578,"rsi_14":72.42,"sma_20":72639.75,"sma_60":63059.72,"sma_120":55615.94},{"date":"2026-02-05","open":76933,"high":77841,"low":75443,"close":75826,"volume":174867,"rsi_14":61.45,"sma_20":73113.5,"sma_60":63376.25,"sma_120":55892.63},{"date":"2026-02-06","open":73517,"high":75289,"low":71804,"close":74892,"volume":201472,"rsi_14":57.36,"sma_20":73510.75,"sma_60":63667.78,"sma_120":56161.49},{"date":"2026-02-09","open":78358,"high":78626,"low":77757,"close":78110,"volume":142940,"rsi_14":63.91,"sma_20":74051.0,"sma_60":64003.08,"sma_120":56458.43},{"date":"2026-02-10","open":78909,"high":79222,"low":78120,"close":78120,"volume":172970,"rsi_14":63.05,"sma_20":74550.25,"sma_60":64334.23,"sma_120":56751.78},{"date":"2026-02-11","open":77941,"high":79276,"low":77409,"close":78795,"volume":13438,"rsi_14":62.95,"sma_20":75065.25,"sma_60":64719.63,"sma_120":57051.0},{"date":"2026-02-12","open":79932,"high":81665,"low":79614,"close":81660,"volume":197755,"rsi_14":66.19,"sma_20":75664.25,"sma_60":65132.37,"sma_120":57379.99},{"date":"2026-02-13","open":81536,"high":82782,"low":81084,"close":81605,"volume":116276,"rsi_14":67.72,"sma_20":76222.5,"sma_60":65576.33,"sma_120":57710.92},{"date":"2026-02-19","open":83651,"high":84192,"low":83100,"close":84068,"volume":105369,"rsi_14":67.63,"sma_20":76856.0,"sma_60":66067.4,"sma_120":58064.53},{"date":"2026-02-20","open":84391,"high":86089,"low":84147,"close":85940,"volume":317508,"rsi_14":68.29,"sma_20":77611.75,"sma_60":66570.38,"sma_120":58433.28},{"date":"2026-02-23","open":87509,"high":87881,"low":85801,"close":86655,"volume":145355,"rsi_14":68.22,"sma_20":78372.75,"sma_60":67124.88,"sma_120":58804.93},{"date":"2026-02-24","open":86655,"high":88775,"low":85627,"close":88711,"volume":357102,"rsi_14":70.16,"sma_20":79199.75,"sma_60":67713.97,"sma_120":59189.38},{"date":"2026-02-25","open":89579,"high":91466,"low":89004,"close":90483,"volume":116515,"rsi_14":84.05,"sma_20":80092.75,"sma_60":68326.33,"sma_120":59592.3},{"date":"2026-02-26","open":91248,"high":94689,"low":91119,"close":94689,"volume":230985,"rsi_14":83.18,"sma_20":81231.75,"sma_60":68984.83,"sma_120":60029.63},{"date":"2026-02-27","open":92762,"high":95319,"low":92142,"close":93765,"volume":274288,"rsi_14":79.45,"sma_20":82196.25,"sma_60":69613.33,"sma_120":60457.57},{"date":"2026-03-03","open":91819,"high":92420,"low":86243,"close":86367,"volume":397101,"rsi_14":66.7,"sma_20":82691.8,"sma_60":70120.93,"sma_120":60819.62},{"date":"2026-03-04","open":82704,"high":84854,"low":75492,"close":75691,"volume":489905,"rsi_14":50.35,"sma_20":82614.8,"sma_60":70452.77,"sma_120":61098.62},{"date":"2026-03-05","open":82449,"high":85572,"low":81977,"close":83194,"volume":307826,"rsi_14":55.16,"sma_20":82898.95,"sma_60":70890.65,"sma_120":61436.55},{"date":"2026-03-06","open":81223,"high":83383,"low":80295,"close":83239,"volume":58573,"rsi_14":55.2,"sma_20":83410.6,"sma_60":71319.03,"sma_120":61773.07},{"date":"2026-03-09","open":77081,"high":78754,"low":75303,"close":77846,"volume":220062,"rsi_14":48.46,"sma_20":83372.15,"sma_60":71660.22,"sma_120":62063.32},{"date":"2026-03-10","open":82002,"high":83631,"low":80721,"close":82588,"volume":167777,"rsi_14":50.35,"sma_20":83521.5,"sma_60":72062.33,"sma_120":62391.66},{"date":"2026-03-11","open":84505,"high":85692,"low":82722,"close":83413,"volume":377290,"rsi_14":51.2,"sma_20":83874.35,"sma_60":72464.87,"sma_120":62725.39},{"date":"2026-03-12","open":82613,"high":83666,"low":82057,"close":82568,"volume":57929,"rsi_14":47.9,"sma_20":84231.95,"sma_60":72858.9,"sma_120":63047.28},{"date":"2026-03-13","open":79699,"high":82067,"low":79699,"close":81268,"volume":38685,"rsi_14":44.63,"sma_20":84362.55,"sma_60":73231.6,"sma_120":63350.68},{"date":"2026-03-16","open":81486,"high":82747,"low":80930,"close":82663,"volume":62493,"rsi_14":45.38,"sma_20":84562.4,"sma_60":73637.47,"sma_120":63663.23},{"date":"2026-03-17","open":85210,"high":85453,"low":84142,"close":84257,"volume":51438,"rsi_14":44.86,"sma_20":84807.95,"sma_60":74054.4,"sma_120":63981.19},{"date":"2026-03-18","open":86178,"high":89187,"low":86178,"close":89098,"volume":28827,"rsi_14":48.07,"sma_20":85151.3,"sma_60":74574.93,"sma_120":64337.43},{"date":"2026-03-19","open":86431,"high":87950,"low":85866,"close":86422,"volume":73328,"rsi_14":41.21,"sma_20":85363.6,"sma_60":75071.53,"sma_120":64665.18},{"date":"2026-03-20","open":86823,"high":87220,"low":86152,"close":86317,"volume":4701,"rsi_14":41.9,"sma_20":85446.7,"sma_60":75548.98,"sma_120":64996.72},{"date":"2026-03-23","open":82608,"high":83055,"low":80324,"close":80672,"volume":125243,"rsi_14":44.02,"sma_20":85153.25,"sma_60":75942.75,"sma_120":65274.65},{"date":"2026-03-24","open":84237,"high":84371,"low":80478,"close":83179,"volume":95909,"rsi_14":59.5,"sma_20":84949.15,"sma_60":76373.63,"sma_120":65574.84},{"date":"2026-03-25","open":84783,"high":86064,"low":84005,"close":84192,"volume":288122,"rsi_14":51.52,"sma_20":84692.2,"sma_60":76798.98,"sma_120":65879.51},{"date":"2026-03-26","open":83413,"high":83413,"low":80949,"close":81397,"volume":17666,"rsi_14":47.42,"sma_20":84206.25,"sma_60":77175.58,"sma_120":66158.04},{"date":"2026-03-27","open":78555,"high":81183,"low":77453,"close":80841,"volume":58592,"rsi_14":54.85,"sma_20":83480.75,"sma_60":77543.08,"sma_120":66432.89},{"date":"2026-03-30","open":76947,"high":78790,"low":76515,"close":78472,"volume":75797,"rsi_14":42.77,"sma_20":82683.3,"sma_60":77861.43,"sma_120":66687.83},{"date":"2026-03-31","open":76208,"high":77633,"low":74818,"close":75011,"volume":109188,"rsi_14":36.49,"sma_20":82115.5,"sma_60":78095.77,"sma_120":66923.62},{"date":"2026-04-01","open":79445,"high":82479,"low":78551,"close":81834,"volume":147092,"rsi_14":49.01,"sma_20":82422.65,"sma_60":78440.4,"sma_120":67210.46},{"date":"2026-04-02","open":82757,"high":83085,"low":76718,"close":77836,"volume":209582,"rsi_14":45.69,"sma_20":82154.8,"sma_60":78689.25,"sma_120":67464.93},{"date":"2026-04-03","open":80091,"high":80841,"low":79331,"close":80140,"volume":112375,"rsi_14":46.9,"sma_20":81999.85,"sma_60":78936.23,"sma_120":67734.36},{"date":"2026-04-06","open":80906,"high":82479,"low":80896,"close":81327,"volume":654329,"rsi_14":46.36,"sma_20":82173.85,"sma_60":79184.5,"sma_120":68001.54},{"date":"2026-04-07","open":83004,"high":84012,"low":81406,"close":82419,"volume":111757,"rsi_14":40.86,"sma_20":82165.45,"sma_60":79442.23,"sma_120":68267.61},{"date":"2026-04-08","open":88144,"high":89729,"low":87211,"close":88661,"volume":91007,"rsi_14":52.79,"sma_20":82427.85,"sma_60":79805.23,"sma_120":68589.68},{"date":"2026-04-09","open":87961,"high":88384,"low":86745,"close":86933,"volume":144789,"rsi_14":50.74,"sma_20":82646.05,"sma_60":80129.58,"sma_120":68901.39},{"date":"2026-04-10","open":88393,"high":89426,"low":88319,"close":88388,"volume":16640,"rsi_14":60.28,"sma_20":83002.05,"sma_60":80471.87,"sma_120":69213.85},{"date":"2026-04-13","open":85954,"high":87693,"low":85954,"close":87459,"volume":28659,"rsi_14":55.95,"sma_20":83241.85,"sma_60":80784.83,"sma_120":69507.55},{"date":"2026-04-14","open":89814,"high":91289,"low":89645,"close":90141,"volume":66636,"rsi_14":57.91,"sma_20":83536.0,"sma_60":81136.4,"sma_120":69822.32},{"date":"2026-04-15","open":93046,"high":93796,"low":91870,"close":92430,"volume":39422,"rsi_14":64.86,"sma_20":83702.55,"sma_60":81506.03,"sma_120":70147.99},{"date":"2026-04-16","open":93168,"high":94410,"low":92801,"close":94351,"volume":5599,"rsi_14":67.56,"sma_20":84099.05,"sma_60":81895.05,"sma_120":70488.95},{"date":"2026-04-17","open":94088,"high":94332,"low":93309,"close":93606,"volume":19465,"rsi_14":70.53,"sma_20":84463.45,"sma_60":82255.38,"sma_120":70818.42},{"date":"2026-04-20","open":94014,"high":95091,"low":93492,"close":94172,"volume":27615,"rsi_14":78.62,"sma_20":85171.4,"sma_60":82645.47,"sma_120":71162.71},{"date":"2026-04-21","open":95180,"high":96645,"low":95180,"close":96561,"volume":61122,"rsi_14":75.5,"sma_20":85874.25,"sma_60":83065.38,"sma_120":71515.69},{"date":"2026-04-22","open":96561,"high":97023,"low":95498,"close":96978,"volume":58665,"rsi_14":87.22,"sma_20":86547.45,"sma_60":83479.8,"sma_120":71859.51},{"date":"2026-04-23","open":98244,"high":99475,"low":95324,"close":98090,"volume":181566,"rsi_14":86.62,"sma_20":87416.4,"sma_60":83905.13,"sma_120":72217.37},{"date":"2026-04-24","open":98358,"high":98557,"low":96735,"close":97643,"volume":32107,"rsi_14":84.4,"sma_20":88290.65,"sma_60":84334.38,"sma_120":72562.03},{"date":"2026-04-27","open":98562,"high":100766,"low":98562,"close":99952,"volume":24403,"rsi_14":85.14,"sma_20":89399.6,"sma_60":84759.72,"sma_120":72924.46},{"date":"2026-04-28","open":100518,"high":101610,"low":100101,"close":100379,"volume":41676,"rsi_14":80.85,"sma_20":90703.1,"sma_60":85170.13,"sma_120":73285.01},{"date":"2026-04-29","open":100105,"high":101427,"low":99750,"close":101172,"volume":146819,"rsi_14":88.63,"sma_20":91680.2,"sma_60":85572.55,"sma_120":73632.82},{"date":"2026-04-30","open":101736,"high":102335,"low":99930,"close":100179,"volume":39677,"rsi_14":82.89,"sma_20":92807.4,"sma_60":85953.72,"sma_120":73986.18},{"date":"2026-05-04","open":102819,"high":105434,"low":102240,"close":105434,"volume":45173,"rsi_14":90.29,"sma_20":94082.7,"sma_60":86497.72,"sma_120":74396.92},{"date":"2026-05-06","open":111138,"high":114326,"low":110539,"close":113328,"volume":210773,"rsi_14":92.12,"sma_20":95694.15,"sma_60":87080.05,"sma_120":74870.64},{"date":"2026-05-07","open":115254,"high":116123,"low":111761,"close":115668,"volume":96067,"rsi_14":92.13,"sma_20":97368.2,"sma_60":87685.05,"sma_120":75372.38},{"date":"2026-05-08","open":113064,"high":115848,"low":112704,"close":115768,"volume":80885,"rsi_14":91.58,"sma_20":98735.2,"sma_60":88345.8,"sma_120":75861.02},{"date":"2026-05-11","open":120693,"high":123253,"low":119974,"close":121856,"volume":262027,"rsi_14":95.4,"sma_20":100493.65,"sma_60":89123.88,"sma_120":76395.83},{"date":"2026-05-12","open":124002,"high":124826,"low":115764,"close":119112,"volume":122945,"rsi_14":87.25,"sma_20":102041.8,"sma_60":89802.13,"sma_120":76902.61},{"date":"2026-05-13","open":116043,"high":122805,"low":114940,"close":122570,"volume":171530,"rsi_14":87.65,"sma_20":103809.65,"sma_60":90537.97,"sma_120":77436.1},{"date":"2026-05-14","open":122939,"high":125390,"low":122725,"close":124990,"volume":45631,"rsi_14":88.34,"sma_20":105564.7,"sma_60":91302.88,"sma_120":78011.26},{"date":"2026-05-15","open":124641,"high":126063,"low":115145,"close":116966,"volume":45247,"rsi_14":71.48,"sma_20":106803.3,"sma_60":91885.72,"sma_120":78509.04},{"date":"2026-05-18","open":115982,"high":119890,"low":111691,"close":117764,"volume":90993,"rsi_14":72.75,"sma_20":107985.75,"sma_60":92482.8,"sma_120":79029.57},{"date":"2026-05-19","open":115603,"high":117764,"low":111766,"close":114226,"volume":53760,"rsi_14":65.52,"sma_20":109028.25,"sma_60":92979.47,"sma_120":79523.43},{"date":"2026-05-20","open":114151,"high":114830,"low":110588,"close":113208,"volume":141463,"rsi_14":63.71,"sma_20":109958.5,"sma_60":93427.72,"sma_120":79999.05},{"date":"2026-05-21","open":117735,"high":123274,"low":117640,"close":123054,"volume":62082,"rsi_14":70.07,"sma_20":111261.75,"sma_60":94028.38,"sma_120":80576.63},{"date":"2026-05-22","open":123902,"high":123902,"low":122326,"close":123403,"volume":31158,"rsi_14":71.55,"sma_20":112561.5,"sma_60":94600.38,"sma_120":81157.18},{"date":"2026-05-26","open":126671,"high":128228,"low":125942,"close":126726,"volume":122549,"rsi_14":70.5,"sma_20":113971.75,"sma_60":95198.13,"sma_120":81762.23},{"date":"2026-05-27","open":133533,"high":134736,"low":130624,"close":130624,"volume":122058,"rsi_14":68.04,"sma_20":115599.75,"sma_60":95790.38,"sma_120":82387.61},{"date":"2026-05-28","open":129586,"high":130988,"low":124397,"close":130025,"volume":32451,"rsi_14":65.54,"sma_20":117081.5,"sma_60":96388.13,"sma_120":83000.73},{"date":"2026-05-29","open":133498,"high":135489,"low":132570,"close":135489,"volume":148167,"rsi_14":69.12,"sma_20":118815.5,"sma_60":97211.37,"sma_120":83666.15},{"date":"2026-06-01","open":135469,"high":142136,"low":135464,"close":141552,"volume":151592,"rsi_14":69.11,"sma_20":120838.5,"sma_60":98313.78,"sma_120":84383.27},{"date":"2026-06-02","open":142315,"high":143353,"low":136491,"close":141691,"volume":54711,"rsi_14":73.07,"sma_20":122918.25,"sma_60":99293.48,"sma_120":85092.07},{"date":"2026-06-04","open":138274,"high":140769,"low":137435,"close":138608,"volume":12991,"rsi_14":66.51,"sma_20":124580.25,"sma_60":100220.93,"sma_120":85769.98},{"date":"2026-06-05","open":133379,"high":134157,"low":128648,"close":131058,"volume":28408,"rsi_14":55.65,"sma_20":125468.5,"sma_60":101112.17,"sma_120":86386.19},{"date":"2026-06-08","open":118807,"high":125498,"low":117280,"close":119216,"volume":201029,"rsi_14":51.96,"sma_20":125646.25,"sma_60":101726.63,"sma_120":86894.48},{"date":"2026-06-09","open":124565,"high":130310,"low":121481,"close":130140,"volume":49832,"rsi_14":59.15,"sma_20":126366.25,"sma_60":102509.77,"sma_120":87487.32},{"date":"2026-06-10","open":125932,"high":127704,"low":120304,"close":123827,"volume":92130,"rsi_14":56.82,"sma_20":126465.0,"sma_60":103201.57,"sma_120":88030.23},{"date":"2026-06-11","open":119376,"high":124381,"low":117894,"close":123697,"volume":12723,"rsi_14":57.54,"sma_20":126694.75,"sma_60":103912.87,"sma_120":88572.23},{"date":"2026-06-12","open":132400,"high":135295,"low":129062,"close":129062,"volume":260622,"rsi_14":54.62,"sma_20":127020.0,"sma_60":104690.5,"sma_120":89163.98},{"date":"2026-06-15","open":136303,"high":137914,"low":135639,"close":136567,"volume":178190,"rsi_14":59.12,"sma_20":127600.0,"sma_60":105566.9,"sma_120":89810.65},{"date":"2026-06-16","open":139720,"high":141007,"low":136566,"close":139246,"volume":61108,"rsi_14":58.75,"sma_20":128716.25,"sma_60":106407.37,"sma_120":90491.15},{"date":"2026-06-17","open":137341,"high":142326,"low":137341,"close":141996,"volume":47820,"rsi_14":58.08,"sma_20":129930.25,"sma_60":107338.35,"sma_120":91204.94},{"date":"2026-06-18","open":142570,"high":147141,"low":142341,"close":146452,"volume":60329,"rsi_14":61.06,"sma_20":131544.75,"sma_60":108345.48,"sma_120":91947.23},{"date":"2026-06-19","open":150284,"high":152210,"low":142794,"close":146786,"volume":77018,"rsi_14":58.17,"sma_20":133227.0,"sma_60":109452.3,"sma_120":92697.52},{"date":"2026-06-22","open":144560,"high":150518,"low":143991,"close":148268,"volume":4733,"rsi_14":55.2,"sma_20":134490.25,"sma_60":110542.08,"sma_120":93457.86},{"date":"2026-06-23","open":148269,"high":149042,"low":132928,"close":133153,"volume":124676,"rsi_14":44.63,"sma_20":134978.75,"sma_60":111362.57,"sma_120":94080.77},{"date":"2026-06-24","open":134272,"high":139391,"low":130749,"close":137600,"volume":78197,"rsi_14":49.38,"sma_20":135523.5,"sma_60":112303.88,"sma_120":94739.73},{"date":"2026-06-25","open":145942,"high":148208,"low":143238,"close":145823,"volume":53144,"rsi_14":59.05,"sma_20":136285.0,"sma_60":113391.8,"sma_120":95467.44},{"date":"2026-06-26","open":144001,"high":144176,"low":132734,"close":137225,"volume":73858,"rsi_14":61.5,"sma_20":136645.75,"sma_60":114375.62,"sma_120":96118.52},{"date":"2026-06-29","open":136217,"high":138717,"low":132115,"close":136791,"volume":19015,"rsi_14":54.9,"sma_20":136711.0,"sma_60":115409.87,"sma_120":96752.82},{"date":"2026-06-30","open":136396,"high":141237,"low":133462,"close":138338,"volume":14050,"rsi_14":61.5,"sma_20":136550.0,"sma_60":116356.23,"sma_120":97398.32},{"date":"2026-07-01","open":139416,"high":140140,"low":131652,"close":134531,"volume":20549,"rsi_14":58.12,"sma_20":136191.25,"sma_60":117305.63,"sma_120":97997.44},{"date":"2026-07-02","open":127245,"high":130828,"low":122110,"close":123727,"volume":99488,"rsi_14":46.3,"sma_20":135445.75,"sma_60":118036.23,"sma_120":98486.23},{"date":"2026-07-03","open":124515,"high":131586,"low":118857,"close":130773,"volume":325935,"rsi_14":45.96,"sma_20":135431.5,"sma_60":118864.72,"sma_120":99024.61},{"date":"2026-07-06","open":131946,"high":134611,"low":126502,"close":130100,"volume":99387,"rsi_14":43.44,"sma_20":135976.75,"sma_60":119663.73,"sma_120":99552.98},{"date":"2026-07-07","open":128378,"high":128737,"low":118961,"close":123737,"volume":104066,"rsi_14":37.55,"sma_20":135656.0,"sma_60":120252.48,"sma_120":100028.86},{"date":"2026-07-08","open":119760,"high":125703,"low":115668,"close":116856,"volume":126030,"rsi_14":30.47,"sma_20":135306.75,"sma_60":120755.13,"sma_120":100442.36},{"date":"2026-07-09","open":120778,"high":121930,"low":113926,"close":117724,"volume":144874,"rsi_14":30.95,"sma_20":135007.5,"sma_60":121248.02,"sma_120":100859.94},{"date":"2026-07-10","open":122429,"high":124256,"low":119705,"close":120658,"volume":101138,"rsi_14":32.24,"sma_20":134586.5,"sma_60":121805.38,"sma_120":101295.11},{"date":"2026-07-13","open":119775,"high":120778,"low":108153,"close":108767,"volume":176671,"rsi_14":33.64,"sma_20":133193.75,"sma_60":122119.48,"sma_120":101627.94},{"date":"2026-07-14","open":108868,"high":111642,"low":102934,"close":109945,"volume":103486,"rsi_14":30.59,"sma_20":131725.75,"sma_60":122415.1,"sma_120":101960.57},{"date":"2026-07-15","open":117469,"high":119376,"low":115573,"close":116776,"volume":21562,"rsi_14":29.21,"sma_20":130462.25,"sma_60":122792.75,"sma_120":102343.9},{"date":"2026-07-16","open":111451,"high":111666,"low":107270,"close":108772,"volume":91392,"rsi_14":29.46,"sma_20":128574.5,"sma_60":123049.17,"sma_120":102652.27},{"date":"2026-07-20","open":104312,"high":108783,"low":103194,"close":104022,"volume":60776,"rsi_14":27.73,"sma_20":126432.0,"sma_60":123205.83,"sma_120":102925.65},{"date":"2026-07-21","open":104136,"high":109575,"low":102719,"close":108238,"volume":28830,"rsi_14":30.26,"sma_20":124426.5,"sma_60":123392.83,"sma_120":103229.11},{"date":"2026-07-22","open":113982,"high":114881,"low":108168,"close":108168,"volume":34216,"rsi_14":31.82,"sma_20":123174.75,"sma_60":123571.67,"sma_120":103525.73},{"date":"2026-07-23","open":111567,"high":113673,"low":110280,"close":113129,"volume":46548,"rsi_14":42.05,"sma_20":121948.75,"sma_60":123814.67,"sma_120":103859.9},{"date":"2026-07-24","open":111666,"high":111666,"low":105573,"close":106192,"volume":123182,"rsi_14":31.53,"sma_20":119963.25,"sma_60":123949.33,"sma_120":104141.86},{"date":"2026-07-27","open":108333,"high":108333,"low":104261,"close":107689,"volume":63288,"rsi_14":33.37,"sma_20":118483.5,"sma_60":124070.25,"sma_120":104414.98},{"date":"2026-07-28","open":101277,"high":101347,"low":95089,"close":95773,"volume":48482,"rsi_14":30.83,"sma_20":116428.5,"sma_60":123985.0,"sma_120":104577.57},{"date":"2026-07-29","open":97060,"high":98802,"low":82709,"close":89925,"volume":135103,"rsi_14":31.19,"sma_20":113994.0,"sma_60":123794.17,"sma_120":104683.36},{"date":"2026-07-30","open":89790,"high":94390,"low":87265,"close":87795,"volume":120819,"rsi_14":29.48,"sma_20":111643.75,"sma_60":123584.42,"sma_120":104769.07},{"date":"2026-07-31","open":94200,"high":113090,"low":94200,"close":104615,"volume":319515,"rsi_14":40.68,"sma_20":110675.75,"sma_60":123567.25,"sma_120":105032.48},{"date":"2026-08-03","open":101445,"high":101590,"low":98835,"close":99470,"volume":54893,"rsi_14":44.1,"sma_20":109097.5,"sma_60":123332.5,"sma_120":105206.27},{"date":"2026-08-04","open":101110,"high":101145,"low":96055,"close":100565,"volume":136385,"rsi_14":44.04,"sma_20":107607.75,"sma_60":123076.92,"sma_120":105380.98},{"date":"2026-08-05","open":105055,"high":105800,"low":103625,"close":104635,"volume":21299,"rsi_14":42.04,"sma_20":106640.25,"sma_60":122887.5,"sma_120":105616.65},{"date":"2026-08-06","open":102520,"high":103255,"low":98255,"close":99185,"volume":46873,"rsi_14":43.48,"sma_20":105745.0,"sma_60":122505.58,"sma_120":105814.73},{"date":"2026-08-07","open":99910,"high":101190,"low":96795,"close":98445,"volume":431673,"rsi_14":45.93,"sma_20":104769.25,"sma_60":122157.17,"sma_120":105979.65},{"date":"2026-08-10","open":98790,"high":100535,"low":97505,"close":98480,"volume":94277,"rsi_14":42.69,"sma_20":103529.15,"sma_60":121537.37,"sma_120":106031.59},{"date":"2026-08-11","open":97345,"high":100570,"low":97080,"close":99460,"volume":63707,"rsi_14":43.56,"sma_20":103063.8,"sma_60":121111.88,"sma_120":106199.22},{"date":"2026-08-12","open":100840,"high":105240,"low":100580,"close":103585,"volume":85865,"rsi_14":42.86,"sma_20":102745.85,"sma_60":120888.88,"sma_120":106377.18},{"date":"2026-08-13","open":107050,"high":109195,"low":106695,"close":107520,"volume":69857,"rsi_14":51.04,"sma_20":102283.05,"sma_60":120718.15,"sma_120":106588.38},{"date":"2026-08-14","open":110480,"high":110955,"low":108400,"close":110430,"volume":89866,"rsi_14":52.1,"sma_20":102365.95,"sma_60":120654.88,"sma_120":106803.18},{"date":"2026-08-18","open":113370,"high":114715,"low":107590,"close":108905,"volume":27942,"rsi_14":61.98,"sma_20":102610.15,"sma_60":120583.17,"sma_120":106989.55},{"date":"2026-08-19","open":102775,"high":104225,"low":100970,"close":102030,"volume":93014,"rsi_14":60.84,"sma_20":102299.75,"sma_60":120232.78,"sma_120":107112.63},{"date":"2026-08-20","open":105135,"high":109440,"low":104000,"close":108430,"volume":46036,"rsi_14":67.17,"sma_20":102312.85,"sma_60":119983.25,"sma_120":107271.8},{"date":"2026-08-21","open":106975,"high":111085,"low":106440,"close":110280,"volume":86591,"rsi_14":56.28,"sma_20":102170.45,"sma_60":119709.15,"sma_120":107431.51},{"date":"2026-08-24","open":109125,"high":109350,"low":105805,"close":106240,"volume":36331,"rsi_14":57.69,"sma_20":102172.85,"sma_60":119302.77,"sma_120":107522.26},{"date":"2026-08-25","open":103255,"high":107055,"low":101485,"close":107055,"volume":109007,"rsi_14":57.42,"sma_20":102141.15,"sma_60":118919.95,"sma_120":107627.55},{"date":"2026-08-26","open":106860,"high":109285,"low":106325,"close":108145,"volume":3222,"rsi_14":54.3,"sma_20":102759.75,"sma_60":118464.23,"sma_120":107809.04},{"date":"2026-08-27","open":110830,"high":111265,"low":108620,"close":109390,"volume":20574,"rsi_14":63.95,"sma_20":103733.0,"sma_60":117928.22,"sma_120":108089.88},{"date":"2026-08-28","open":108475,"high":109500,"low":107405,"close":107405,"volume":58981,"rsi_14":61.85,"sma_20":104713.5,"sma_60":117356.78,"sma_120":108291.64},{"date":"2026-08-31","open":104540,"high":107945,"low":103335,"close":107945,"volume":39904,"rsi_14":62.35,"sma_20":104880.0,"sma_60":116845.75,"sma_120":108497.53},{"date":"2026-09-01","open":106985,"high":108635,"low":106430,"close":108185,"volume":54835,"rsi_14":61.61,"sma_20":105315.75,"sma_60":116464.55,"sma_120":108750.36},{"date":"2026-09-02","open":104875,"high":105900,"low":103790,"close":103900,"volume":60606,"rsi_14":50.42,"sma_20":105482.5,"sma_60":116209.28,"sma_120":108927.97},{"date":"2026-09-03","open":105190,"high":105800,"low":101710,"close":103900,"volume":97760,"rsi_14":44.64,"sma_20":105445.75,"sma_60":115771.97,"sma_120":109098.7},{"date":"2026-09-04","open":105255,"high":107030,"low":105045,"close":105960,"volume":41103,"rsi_14":43.22,"sma_20":105784.5,"sma_60":115474.18,"sma_120":109293.64},{"date":"2026-09-07","open":109965,"high":111150,"low":109125,"close":111150,"volume":80538,"rsi_14":53.07,"sma_20":106419.75,"sma_60":115265.07,"sma_120":109542.67},{"date":"2026-09-08","open":112330,"high":114500,"low":110735,"close":110760,"volume":67236,"rsi_14":64.49,"sma_20":107033.75,"sma_60":114960.05,"sma_120":109776.82},{"date":"2026-09-09","open":110905,"high":113415,"low":110905,"close":112350,"volume":21665,"rsi_14":57.74,"sma_20":107678.25,"sma_60":114556.45,"sma_120":110010.93},{"date":"2026-09-10","open":112040,"high":112515,"low":109715,"close":112125,"volume":19428,"rsi_14":53.89,"sma_20":108105.25,"sma_60":114104.43,"sma_120":110202.83},{"date":"2026-09-11","open":107730,"high":110390,"low":107730,"close":109775,"volume":1721,"rsi_14":58.03,"sma_20":108218.0,"sma_60":113567.43,"sma_120":110397.45},{"date":"2026-09-14","open":105800,"high":107330,"low":105345,"close":105860,"volume":9356,"rsi_14":47.62,"sma_20":107989.5,"sma_60":112890.92,"sma_120":110560.31},{"date":"2026-09-15","open":105215,"high":106255,"low":104085,"close":104625,"volume":40059,"rsi_14":43.03,"sma_20":107775.5,"sma_60":112188.23,"sma_120":110759.93},{"date":"2026-09-16","open":104665,"high":106640,"low":104420,"close":106640,"volume":14103,"rsi_14":44.72,"sma_20":108006.0,"sma_60":111494.43,"sma_120":110955.44},{"date":"2026-09-17","open":107595,"high":108075,"low":106410,"close":106565,"volume":14214,"rsi_14":48.26,"sma_20":107912.75,"sma_60":111051.3,"sma_120":111141.89},{"date":"2026-09-18","open":109345,"high":110130,"low":108825,"close":109590,"volume":8693,"rsi_14":53.09,"sma_20":107878.25,"sma_60":110584.48,"sma_120":111376.84},{"date":"2026-09-21","open":110490,"high":112400,"low":110490,"close":111975,"volume":49034,"rsi_14":56.59,"sma_20":108165.0,"sma_60":110020.35,"sma_120":111636.3},{"date":"2026-09-22","open":114535,"high":114900,"low":111800,"close":112180,"volume":21373,"rsi_14":66.79,"sma_20":108421.25,"sma_60":109602.93,"sma_120":111917.21},{"date":"2026-09-23","open":114555,"high":114830,"low":112305,"close":113375,"volume":25489,"rsi_14":68.32,"sma_20":108682.75,"sma_60":109212.67,"sma_120":112236.92},{"date":"2026-09-28","open":112950,"high":113100,"low":109825,"close":109835,"volume":19981,"rsi_14":57.09,"sma_20":108705.0,"sma_60":108737.62,"sma_120":112470.27},{"date":"2026-09-29","open":109550,"high":110765,"low":108815,"close":110250,"volume":50846,"rsi_14":48.01,"sma_20":108847.25,"sma_60":108332.95,"sma_120":112740.38},{"date":"2026-09-30","open":111245,"high":111825,"low":109310,"close":109930,"volume":41775,"rsi_14":48.15,"sma_20":108946.5,"sma_60":108103.0,"sma_120":112988.64},{"date":"2026-10-01","open":109035,"high":111720,"low":108340,"close":111720,"volume":12353,"rsi_14":48.61,"sma_20":109123.25,"sma_60":107785.45,"sma_120":113241.93},{"date":"2026-10-02","open":111375,"high":112500,"low":110935,"close":112395,"volume":17823,"rsi_14":50.58,"sma_20":109548.0,"sma_60":107490.38,"sma_120":113491.73},{"date":"2026-10-06","open":112585,"high":112740,"low":110500,"close":111140,"volume":21837,"rsi_14":53.1,"sma_20":109910.0,"sma_60":107280.43,"sma_120":113679.06},{"date":"2026-10-07","open":109890,"high":111800,"low":108810,"close":108810,"volume":40606,"rsi_14":57.21,"sma_20":110052.5,"sma_60":107146.33,"sma_120":113861.38},{"date":"2026-10-08","open":108805,"high":108830,"low":105880,"close":105880,"volume":33793,"rsi_14":52.83,"sma_20":109789.0,"sma_60":106948.93,"sma_120":114007.16},{"date":"2026-10-12","open":105085,"high":105425,"low":101830,"close":101935,"volume":5533,"rsi_14":40.23,"sma_20":109347.75,"sma_60":106636.88,"sma_120":114127.8},{"date":"2026-10-13","open":98420,"high":98610,"low":93985,"close":95590,"volume":130094,"rsi_14":31.92,"sma_20":108509.75,"sma_60":106417.27,"sma_120":114173.23},{"date":"2026-10-14","open":95960,"high":98135,"low":94045,"close":95120,"volume":43945,"rsi_14":23.97,"sma_20":107659.5,"sma_60":106170.2,"sma_120":114195.66},{"date":"2026-10-15","open":89810,"high":90845,"low":85740,"close":87435,"volume":163882,"rsi_14":12.93,"sma_20":106542.5,"sma_60":105681.18,"sma_120":114138.02},{"date":"2026-10-16","open":88855,"high":91440,"low":88010,"close":89150,"volume":174143,"rsi_14":16.73,"sma_20":105707.0,"sma_60":105354.15,"sma_120":114100.9},{"date":"2026-10-19","open":86200,"high":90260,"low":86200,"close":90260,"volume":61876,"rsi_14":16.52,"sma_20":104988.75,"sma_60":105124.8,"sma_120":114062.82},{"date":"2026-10-20","open":89455,"high":89590,"low":86240,"close":87280,"volume":80127,"rsi_14":16.8,"sma_20":104020.75,"sma_60":104775.5,"sma_120":113979.86},{"date":"2026-10-21","open":88795,"high":91650,"low":88795,"close":90215,"volume":153762,"rsi_14":22.54,"sma_20":103203.25,"sma_60":104476.28,"sma_120":113917.86},{"date":"2026-10-22","open":89050,"high":90445,"low":86270,"close":87055,"volume":58570,"rsi_14":20.92,"sma_20":102076.5,"sma_60":104041.73,"sma_120":113820.19},{"date":"2026-10-23","open":82184,"high":87510,"low":80842,"close":87510,"volume":108637,"rsi_14":18.14,"sma_20":100853.25,"sma_60":103730.37,"sma_120":113730.07}],"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":"HANARO 200","phase":"above-fold","symbol_resolved":true}