{"status":"ok","report":{"price_analysis":{"current":12480.0,"change_1d":-2.2,"change_7d":-9.2,"change_30d":-8.8,"high_30d":15890.0,"low_30d":12190.0,"position_in_range":8.0,"support":12560.0,"resistance":15520.0},"summary":"HANARO 코스닥150(304770)은(는) 코스닥 150를 추종하는 ETF입니다, 순자산 222억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.9로 약세 구간입니다. MACD(-268.09)가 시그널선(-67.99)을 하회합니다(데드크로스). SMA20 14181, SMA60 13861 — 혼조세입니다. 볼린저밴드 12492~15870 (현재 위치 -0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.882018479033405,"macd":-268.0892681700807,"macd_signal":-67.98756039788296,"sma_20":14180.75,"sma_60":13861.25,"bb_upper":15869.569928233914,"bb_lower":12491.930071766086,"atr_14":722.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7647.00, 기관 순매수 1.19만. 30일 누적: 외국인 -1011.00, 기관 7782.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7647.0,"institutional_flow":11901.0,"data":[{"date":"2026-10-22","foreign_net":-116.0,"institution_net":-760.0,"retail_net":876.0},{"date":"2026-10-21","foreign_net":1.0,"institution_net":1191.0,"retail_net":-1192.0},{"date":"2026-10-20","foreign_net":-21.0,"institution_net":-655.0,"retail_net":676.0},{"date":"2026-10-19","foreign_net":153.0,"institution_net":293.0,"retail_net":-446.0},{"date":"2026-10-16","foreign_net":-7664.0,"institution_net":11832.0,"retail_net":-4168.0},{"date":"2026-10-15","foreign_net":-23270.0,"institution_net":17570.0,"retail_net":5700.0},{"date":"2026-10-14","foreign_net":1098.0,"institution_net":-2410.0,"retail_net":1312.0},{"date":"2026-10-13","foreign_net":-2105.0,"institution_net":1166.0,"retail_net":939.0},{"date":"2026-10-12","foreign_net":293.0,"institution_net":-1235.0,"retail_net":942.0},{"date":"2026-10-08","foreign_net":-3227.0,"institution_net":4184.0,"retail_net":-957.0},{"date":"2026-10-07","foreign_net":-153.0,"institution_net":113.0,"retail_net":40.0},{"date":"2026-10-06","foreign_net":7973.0,"institution_net":-6751.0,"retail_net":-1222.0},{"date":"2026-10-02","foreign_net":25931.0,"institution_net":-26020.0,"retail_net":89.0},{"date":"2026-10-01","foreign_net":835.0,"institution_net":466.0,"retail_net":-1301.0},{"date":"2026-09-30","foreign_net":205.0,"institution_net":2477.0,"retail_net":-2682.0},{"date":"2026-09-29","foreign_net":11.0,"institution_net":-2.0,"retail_net":-9.0},{"date":"2026-09-28","foreign_net":-24.0,"institution_net":152.0,"retail_net":-128.0},{"date":"2026-09-23","foreign_net":-798.0,"institution_net":1357.0,"retail_net":-559.0},{"date":"2026-09-22","foreign_net":821.0,"institution_net":-861.0,"retail_net":40.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1097.0,"retail_net":1097.0},{"date":"2026-09-18","foreign_net":-1117.0,"institution_net":3034.0,"retail_net":-1917.0},{"date":"2026-09-17","foreign_net":1079.0,"institution_net":-1087.0,"retail_net":8.0},{"date":"2026-09-16","foreign_net":-469.0,"institution_net":655.0,"retail_net":-186.0},{"date":"2026-09-15","foreign_net":-476.0,"institution_net":655.0,"retail_net":-179.0},{"date":"2026-09-14","foreign_net":90.0,"institution_net":41.0,"retail_net":-131.0},{"date":"2026-09-11","foreign_net":-247.0,"institution_net":-191.0,"retail_net":438.0},{"date":"2026-09-10","foreign_net":406.0,"institution_net":29.0,"retail_net":-435.0},{"date":"2026-09-09","foreign_net":163.0,"institution_net":1977.0,"retail_net":-2140.0},{"date":"2026-09-08","foreign_net":26.0,"institution_net":34.0,"retail_net":-60.0},{"date":"2026-09-07","foreign_net":-409.0,"institution_net":1625.0,"retail_net":-1216.0}],"periods":{"d1":{"foreign_net":-116.0,"institution_net":-760.0,"retail_net":876.0},"d3":{"foreign_net":-136.0,"institution_net":-224.0,"retail_net":360.0},"d7":{"foreign_net":-29819.0,"institution_net":27061.0,"retail_net":2758.0},"d14":{"foreign_net":-272.0,"institution_net":-1016.0,"retail_net":1288.0},"d30":{"foreign_net":-1011.0,"institution_net":7782.0,"retail_net":-6771.0}}},"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":"D","percentile":34,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.9,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0803,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.08,"summary":"배당수익률 0.08%","metrics":[{"name":"배당수익률","value":0.08,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:12.039726+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스닥 150","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.2,"aum":22200000000.0,"aum_display":"222억","dividend_yield":null,"tracking_error":0.35,"holdings":[{"ticker":"196170","name":"알테오젠","weight":7.59},{"ticker":"086520","name":"에코프로","weight":4.63},{"ticker":"247540","name":"에코프로비엠","weight":3.62},{"ticker":"036930","name":"주성엔지니어링","weight":3.28},{"ticker":"028300","name":"HLB","weight":3.07},{"ticker":"240810","name":"원익IPS","weight":2.39},{"ticker":"298380","name":"에이비엘바이오","weight":2.17},{"ticker":"087010","name":"펩트론","weight":2.13},{"ticker":"058470","name":"리노공업","weight":2.11},{"ticker":"277810","name":"레인보우로보틱스","weight":2.09}],"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":12480.0,"change_pct":-2.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-08-14","close":12260.0771},{"date":"2018-08-16","close":12245.3926},{"date":"2018-08-17","close":12499.8945},{"date":"2018-08-20","close":12392.2207},{"date":"2018-08-21","close":12813.126},{"date":"2018-08-22","close":12710.3467},{"date":"2018-08-23","close":12857.1738},{"date":"2018-08-24","close":13033.3672},{"date":"2018-08-27","close":13165.5117},{"date":"2018-08-28","close":13023.5781},{"date":"2018-08-29","close":13150.8281},{"date":"2018-08-30","close":13155.7217},{"date":"2018-08-31","close":13459.165},{"date":"2018-09-03","close":13454.2705},{"date":"2018-09-04","close":13684.3008},{"date":"2018-09-05","close":13439.5879},{"date":"2018-09-06","close":13366.1748},{"date":"2018-09-07","close":13380.8574},{"date":"2018-09-10","close":13385.751},{"date":"2018-09-11","close":13508.1084},{"date":"2018-09-12","close":13679.4062},{"date":"2018-09-13","close":13718.5596},{"date":"2018-09-14","close":13884.9639},{"date":"2018-09-17","close":13836.0215},{"date":"2018-09-18","close":13919.2256},{"date":"2018-09-19","close":13899.6475},{"date":"2018-09-20","close":13738.1367},{"date":"2018-09-21","close":13831.127},{"date":"2018-09-27","close":13973.0605},{"date":"2018-09-28","close":13782.1846},{"date":"2018-10-01","close":13674.5107},{"date":"2018-10-02","close":13189.9824},{"date":"2018-10-04","close":13136.1455},{"date":"2018-10-05","close":12866.9619},{"date":"2018-10-08","close":12720.1357},{"date":"2018-10-10","close":12495.0},{"date":"2018-10-11","close":11971.3145},{"date":"2018-10-12","close":12455.8447},{"date":"2018-10-15","close":12108.3555},{"date":"2018-10-16","close":12304.123},{"date":"2018-10-17","close":12450.9502},{"date":"2018-10-18","close":12201.3447},{"date":"2018-10-19","close":12490.1055},{"date":"2018-10-22","close":12553.7314},{"date":"2018-10-23","close":12113.25},{"date":"2018-10-24","close":11790.2295},{"date":"2018-10-25","close":11667.8721},{"date":"2018-10-26","close":11286.123},{"date":"2018-10-29","close":10943.5254},{"date":"2018-10-30","close":11178.4492},{"date":"2018-10-31","close":10972.8906},{"date":"2018-11-01","close":10992.4678},{"date":"2018-11-02","close":11643.4023},{"date":"2018-11-05","close":11672.7686},{"date":"2018-11-06","close":11628.7178},{"date":"2018-11-07","close":11442.7383},{"date":"2018-11-08","close":11589.5664},{"date":"2018-11-09","close":11379.1123},{"date":"2018-11-12","close":10948.4199},{"date":"2018-11-13","close":10972.8906},{"date":"2018-11-14","close":10977.7842},{"date":"2018-11-15","close":11291.0156},{"date":"2018-11-16","close":11481.8926},{"date":"2018-11-19","close":11731.4971},{"date":"2018-11-20","close":11423.1602},{"date":"2018-11-21","close":11569.9893},{"date":"2018-11-22","close":11545.5156},{"date":"2018-11-23","close":11388.9004},{"date":"2018-11-26","close":11682.5557},{"date":"2018-11-27","close":11741.2871},{"date":"2018-11-28","close":11721.71},{"date":"2018-11-29","close":11550.4121},{"date":"2018-11-30","close":11569.9893},{"date":"2018-12-03","close":11976.21},{"date":"2018-12-04","close":11873.4316},{"date":"2018-12-05","close":11726.6035},{"date":"2018-12-06","close":11315.4873},{"date":"2018-12-07","close":11511.2588},{"date":"2018-12-10","close":11271.4375},{"date":"2018-12-11","close":11075.6709},{"date":"2018-12-12","close":11432.9502},{"date":"2018-12-13","close":11388.9004},{"date":"2018-12-14","close":11036.5166},{"date":"2018-12-17","close":11026.7285},{"date":"2018-12-18","close":10972.8906},{"date":"2018-12-19","close":11291.0156},{"date":"2018-12-20","close":11193.1318},{"date":"2018-12-21","close":11349.7471},{"date":"2018-12-24","close":11320.3809},{"date":"2018-12-26","close":11408.4785},{"date":"2018-12-27","close":11379.1123},{"date":"2018-12-28","close":11418.2666},{"date":"2019-01-02","close":11207.8154},{"date":"2019-01-03","close":10914.1592},{"date":"2019-01-04","close":11095.2461},{"date":"2019-01-07","close":11202.9209},{"date":"2019-01-08","close":11089.0},{"date":"2019-01-09","close":11237.1787},{"date":"2019-01-10","close":11305.6982},{"date":"2019-01-11","close":11300.8037},{"date":"2019-01-14","close":11139.2949},{"date":"2019-01-15","close":11271.4375},{"date":"2019-01-16","close":11237.1787},{"date":"2019-01-17","close":11075.6709},{"date":"2019-01-18","close":11251.8623},{"date":"2019-01-21","close":11168.6602},{"date":"2019-01-22","close":11173.5557},{"date":"2019-01-23","close":11139.2949},{"date":"2019-01-24","close":11315.4873},{"date":"2019-01-25","close":11432.9502},{"date":"2019-01-28","close":11506.3633},{"date":"2019-01-29","close":11501.4688},{"date":"2019-01-30","close":11569.9893},{"date":"2019-01-31","close":11667.8721},{"date":"2019-02-01","close":11672.7686},{"date":"2019-02-07","close":11912.584},{"date":"2019-02-08","close":11853.8535},{"date":"2019-02-11","close":12005.5762},{"date":"2019-02-12","close":11912.584},{"date":"2019-02-13","close":12088.7773},{"date":"2019-02-14","close":12113.25},{"date":"2019-02-15","close":12030.0479},{"date":"2019-02-18","close":12152.4023},{"date":"2019-02-19","close":12220.9209},{"date":"2019-02-20","close":12279.6523},{"date":"2019-02-21","close":12211.1318},{"date":"2019-02-22","close":12142.6133},{"date":"2019-02-25","close":12269.8643},{"date":"2019-02-26","close":12225.8174},{"date":"2019-02-27","close":12343.2783},{"date":"2019-02-28","close":12103.46},{"date":"2019-03-04","close":12441.1621},{"date":"2019-03-05","close":12416.6924},{"date":"2019-03-06","close":12274.7578},{"date":"2019-03-07","close":12030.0479},{"date":"2019-03-08","close":12030.0479},{"date":"2019-03-11","close":12181.7676},{"date":"2019-03-12","close":12509.6816},{"date":"2019-03-13","close":12470.5293},{"date":"2019-03-14","close":12348.1729},{"date":"2019-03-15","close":12157.2959},{"date":"2019-03-18","close":12216.0283},{"date":"2019-03-19","close":12049.624},{"date":"2019-03-20","close":12069.2002},{"date":"2019-03-21","close":11917.4785},{"date":"2019-03-22","close":11941.9492},{"date":"2019-03-25","close":11628.7178},{"date":"2019-03-26","close":11780.4414},{"date":"2019-03-27","close":11604.2461},{"date":"2019-03-28","close":11467.208},{"date":"2019-03-29","close":11711.9209},{"date":"2019-04-01","close":11770.6514},{"date":"2019-04-02","close":11790.2295},{"date":"2019-04-03","close":12010.4697},{"date":"2019-04-04","close":11976.21},{"date":"2019-04-05","close":11893.0088},{"date":"2019-04-08","close":11844.0654},{"date":"2019-04-09","close":11912.584},{"date":"2019-04-10","close":11951.7393},{"date":"2019-04-11","close":12039.8359},{"date":"2019-04-12","close":12015.3643},{"date":"2019-04-15","close":12000.6807},{"date":"2019-04-16","close":12010.4697},{"date":"2019-04-17","close":12015.3643},{"date":"2019-04-18","close":11731.4971},{"date":"2019-04-19","close":11912.584},{"date":"2019-04-22","close":11907.6904},{"date":"2019-04-23","close":11873.4316},{"date":"2019-04-24","close":11824.4883},{"date":"2019-04-25","close":11721.71},{"date":"2019-04-26","close":11584.6709},{"date":"2019-04-29","close":11762.3066},{"date":"2019-04-30","close":11796.6562},{"date":"2019-05-02","close":11811.3789},{"date":"2019-05-03","close":11816.2842},{"date":"2019-05-07","close":11654.3506},{"date":"2019-05-08","close":11458.0664},{"date":"2019-05-09","close":11163.6416},{"date":"2019-05-10","close":11139.1064},{"date":"2019-05-13","close":10864.3086},{"date":"2019-05-14","close":10864.3086},{"date":"2019-05-15","close":11183.2705},{"date":"2019-05-16","close":10972.2656},{"date":"2019-05-17","close":10874.1221},{"date":"2019-05-20","close":10643.4893},{"date":"2019-05-21","close":10702.374},{"date":"2019-05-22","close":10731.8164},{"date":"2019-05-23","close":10520.8125},{"date":"2019-05-24","close":10412.8555},{"date":"2019-05-27","close":10412.8555},{"date":"2019-05-28","close":10648.3955},{"date":"2019-05-29","close":10407.9482},{"date":"2019-05-30","close":10403.043},{"date":"2019-05-31","close":10564.9756},{"date":"2019-06-03","close":10579.6973},{"date":"2019-06-04","close":10628.7686},{"date":"2019-06-05","close":10663.1182},{"date":"2019-06-07","close":10712.1885},{"date":"2019-06-10","close":10800.5166},{"date":"2019-06-11","close":10923.1943},{"date":"2019-06-12","close":10815.2383},{"date":"2019-06-13","close":10829.959},{"date":"2019-06-14","close":10658.2109},{"date":"2019-06-17","close":10614.0479},{"date":"2019-06-18","close":10481.5557},{"date":"2019-06-19","close":10574.7891},{"date":"2019-06-20","close":10736.7256},{"date":"2019-06-21","close":10618.9541},{"date":"2019-06-24","close":10545.3467},{"date":"2019-06-25","close":10471.7412},{"date":"2019-06-26","close":10442.2988},{"date":"2019-06-27","close":10138.0586},{"date":"2019-06-28","close":9902.5186},{"date":"2019-07-01","close":10187.1289},{"date":"2019-07-02","close":10088.9883},{"date":"2019-07-03","close":10079.1729},{"date":"2019-07-04","close":10020.2891},{"date":"2019-07-05","close":10118.4297},{"date":"2019-07-08","close":9770.0264},{"date":"2019-07-09","close":9573.7441},{"date":"2019-07-10","close":9647.3506},{"date":"2019-07-11","close":9770.0264},{"date":"2019-07-12","close":9809.2832},{"date":"2019-07-15","close":9745.4912},{"date":"2019-07-16","close":9750.3975},{"date":"2019-07-17","close":9662.0693},{"date":"2019-07-18","close":9627.7197},{"date":"2019-07-19","close":9833.8193},{"date":"2019-07-22","close":9824.0039},{"date":"2019-07-23","close":9740.583},{"date":"2019-07-24","close":9613.0},{"date":"2019-07-25","close":9554.1143},{"date":"2019-07-26","close":9436.3447},{"date":"2019-07-29","close":9151.7314},{"date":"2019-07-30","close":9171.3613},{"date":"2019-07-31","close":9230.2461},{"date":"2019-08-01","close":9122.29},{"date":"2019-08-02","close":8818.0508},{"date":"2019-08-05","close":8028.0078},{"date":"2019-08-06","close":7910.2373},{"date":"2019-08-07","close":8062.3564},{"date":"2019-08-08","close":8351.877},{"date":"2019-08-09","close":8327.3418},{"date":"2019-08-12","close":8337.1543},{"date":"2019-08-13","close":8214.4795},{"date":"2019-08-14","close":8405.8525},{"date":"2019-08-16","close":8312.6191},{"date":"2019-08-19","close":8386.2256},{"date":"2019-08-20","close":8607.0439},{"date":"2019-08-21","close":8768.9805},{"date":"2019-08-22","close":8700.2793},{"date":"2019-08-23","close":8626.6729},{"date":"2019-08-26","close":8180.127},{"date":"2019-08-27","close":8243.9209},{"date":"2019-08-28","close":8587.417},{"date":"2019-08-29","close":8577.6025},{"date":"2019-08-30","close":8729.7227},{"date":"2019-09-02","close":8926.0049},{"date":"2019-09-03","close":8867.1211},{"date":"2019-09-04","close":8975.0781},{"date":"2019-09-05","close":9083.0322},{"date":"2019-09-06","close":9009.4268},{"date":"2019-09-09","close":8989.7988},{"date":"2019-09-10","close":8906.3779},{"date":"2019-09-11","close":9043.7754},{"date":"2019-09-16","close":9220.4307},{"date":"2019-09-17","close":9284.2236},{"date":"2019-09-18","close":9240.0605},{"date":"2019-09-19","close":9200.8037},{"date":"2019-09-20","close":9269.5029},{"date":"2019-09-23","close":9190.9883},{"date":"2019-09-24","close":8881.8428},{"date":"2019-09-25","close":8734.6309},{"date":"2019-09-26","close":8862.2139},{"date":"2019-09-27","close":8783.7002},{"date":"2019-09-30","close":8773.8848},{"date":"2019-10-01","close":9043.7754},{"date":"2019-10-02","close":8891.6572},{"date":"2019-10-04","close":8921.0996},{"date":"2019-10-07","close":9254.7812},{"date":"2019-10-08","close":9313.668},{"date":"2019-10-10","close":9294.0371},{"date":"2019-10-11","close":9240.0605},{"date":"2019-10-14","close":9382.3662},{"date":"2019-10-15","close":9534.4863},{"date":"2019-10-16","close":9613.0},{"date":"2019-10-17","close":9505.0439},{"date":"2019-10-18","close":9421.6221},{"date":"2019-10-21","close":9617.9072},{"date":"2019-10-22","close":9853.4473},{"date":"2019-10-23","close":10133.1514},{"date":"2019-10-24","close":10069.3594},{"date":"2019-10-25","close":9814.1895},{"date":"2019-10-28","close":9779.8408},{"date":"2019-10-29","close":9927.0527},{"date":"2019-10-30","close":9848.541},{"date":"2019-10-31","close":9931.9609},{"date":"2019-11-01","close":10010.4746},{"date":"2019-11-04","close":10093.8955},{"date":"2019-11-05","close":10231.293},{"date":"2019-11-06","close":10079.1729},{"date":"2019-11-07","close":10000.6592},{"date":"2019-11-08","close":9966.3086},{"date":"2019-11-11","close":9853.4473},{"date":"2019-11-12","close":9927.0527},{"date":"2019-11-13","close":9789.6543},{"date":"2019-11-14","close":9833.8193},{"date":"2019-11-15","close":10020.2891},{"date":"2019-11-18","close":9995.7529},{"date":"2019-11-19","close":9794.5625},{"date":"2019-11-20","close":9563.9287},{"date":"2019-11-21","close":9343.1094},{"date":"2019-11-22","close":9338.2021},{"date":"2019-11-25","close":9603.1846},{"date":"2019-11-26","close":9647.3506},{"date":"2019-11-27","close":9598.2783},{"date":"2019-11-28","close":9411.8086},{"date":"2019-11-29","close":9279.3184},{"date":"2019-12-02","close":9343.1094},{"date":"2019-12-03","close":9264.5947},{"date":"2019-12-04","close":9215.5244},{"date":"2019-12-05","close":9087.9395},{"date":"2019-12-06","close":9269.5029},{"date":"2019-12-09","close":9235.1543},{"date":"2019-12-10","close":9220.4307},{"date":"2019-12-11","close":9210.6191},{"date":"2019-12-12","close":9441.251},{"date":"2019-12-13","close":9446.1582},{"date":"2019-12-16","close":9441.251},{"date":"2019-12-17","close":9568.8359},{"date":"2019-12-18","close":9559.0205},{"date":"2019-12-19","close":9549.207},{"date":"2019-12-20","close":9617.9072},{"date":"2019-12-23","close":9696.4199},{"date":"2019-12-24","close":9529.5781},{"date":"2019-12-26","close":9779.8408},{"date":"2019-12-27","close":9946.6816},{"date":"2019-12-30","close":10103.709},{"date":"2020-01-02","close":10123.3379},{"date":"2020-01-03","close":9981.0322},{"date":"2020-01-06","close":9676.792},{"date":"2020-01-07","close":9877.9834},{"date":"2020-01-08","close":9539.3936},{"date":"2020-01-09","close":9922.1475},{"date":"2020-01-10","close":10010.4746},{"date":"2020-01-13","close":10128.2441},{"date":"2020-01-14","close":10039.916},{"date":"2020-01-15","close":10054.6377},{"date":"2020-01-16","close":10172.4082},{"date":"2020-01-17","close":10123.3379},{"date":"2020-01-20","close":10064.4521},{"date":"2020-01-21","close":9927.0527},{"date":"2020-01-22","close":10152.7803},{"date":"2020-01-23","close":10035.0098},{"date":"2020-01-28","close":9662.0693},{"date":"2020-01-29","close":9784.748},{"date":"2020-01-30","close":9593.3711},{"date":"2020-01-31","close":9431.4365},{"date":"2020-02-03","close":9578.6504},{"date":"2020-02-04","close":9725.8633},{"date":"2020-02-05","close":9711.1416},{"date":"2020-02-06","close":9902.5186},{"date":"2020-02-07","close":9922.1475},{"date":"2020-02-10","close":9981.0322},{"date":"2020-02-11","close":10098.8018},{"date":"2020-02-12","close":10138.0586},{"date":"2020-02-13","close":10103.709},{"date":"2020-02-14","close":10084.0811},{"date":"2020-02-17","close":10128.2441},{"date":"2020-02-18","close":9995.7529},{"date":"2020-02-19","close":9981.0322},{"date":"2020-02-20","close":9946.6816},{"date":"2020-02-21","close":9701.3271},{"date":"2020-02-24","close":9303.8525},{"date":"2020-02-25","close":9642.4424},{"date":"2020-02-26","close":9666.9766},{"date":"2020-02-27","close":9470.6943},{"date":"2020-02-28","close":9132.1045},{"date":"2020-03-02","close":9421.6221},{"date":"2020-03-03","close":9372.5508},{"date":"2020-03-04","close":9539.3936},{"date":"2020-03-05","close":9666.9766},{"date":"2020-03-06","close":9514.8594},{"date":"2020-03-09","close":9171.3613},{"date":"2020-03-10","close":9298.9443},{"date":"2020-03-11","close":8921.0996},{"date":"2020-03-12","close":8450.0166},{"date":"2020-03-13","close":8415.668},{"date":"2020-03-16","close":7861.1665},{"date":"2020-03-17","close":8180.127},{"date":"2020-03-18","close":7640.3477},{"date":"2020-03-19","close":6923.9116},{"date":"2020-03-20","close":7640.3477},{"date":"2020-03-23","close":7154.5439},{"date":"2020-03-24","close":7900.4229},{"date":"2020-03-25","close":8160.5},{"date":"2020-03-26","close":8165.4067},{"date":"2020-03-27","close":8234.1055},{"date":"2020-03-30","close":8518.7178},{"date":"2020-03-31","close":8935.8203},{"date":"2020-04-01","close":8631.5811},{"date":"2020-04-02","close":8876.9346},{"date":"2020-04-03","close":8984.8906},{"date":"2020-04-06","close":9308.7598},{"date":"2020-04-07","close":9362.7373},{"date":"2020-04-08","close":9294.0371},{"date":"2020-04-09","close":9392.1797},{"date":"2020-04-10","close":9333.2949},{"date":"2020-04-13","close":9107.5684},{"date":"2020-04-14","close":9338.2021},{"date":"2020-04-16","close":9608.0928},{"date":"2020-04-17","close":9735.6758},{"date":"2020-04-20","close":9701.3271},{"date":"2020-04-21","close":9603.1846},{"date":"2020-04-22","close":9686.6064},{"date":"2020-04-23","close":9774.9336},{"date":"2020-04-24","close":9573.7441},{"date":"2020-04-27","close":9819.0977},{"date":"2020-04-28","close":9764.8213},{"date":"2020-04-29","close":9750.0195},{"date":"2020-05-04","close":9636.5312},{"date":"2020-05-06","close":9947.3877},{"date":"2020-05-07","close":10036.2041},{"date":"2020-05-08","close":10307.5869},{"date":"2020-05-11","close":10361.8613},{"date":"2020-05-12","close":10322.3887},{"date":"2020-05-13","close":10416.1396},{"date":"2020-05-14","close":10411.2041},{"date":"2020-05-15","close":10406.2705},{"date":"2020-05-18","close":10347.0596},{"date":"2020-05-19","close":10411.2041},{"date":"2020-05-20","close":10598.7041},{"date":"2020-05-21","close":10702.3223},{"date":"2020-05-22","close":10569.1006},{"date":"2020-05-25","close":10726.9951},{"date":"2020-05-26","close":10879.9551},{"date":"2020-05-27","close":10791.1387},{"date":"2020-05-28","close":10509.8877},{"date":"2020-05-29","close":10657.916},{"date":"2020-06-01","close":11131.6006},{"date":"2020-06-02","close":11324.0352},{"date":"2020-06-03","close":11235.2197},{"date":"2020-06-04","close":11338.8369},{"date":"2020-06-05","close":11472.0615},{"date":"2020-06-08","close":11560.8779},{"date":"2020-06-09","close":11541.1406},{"date":"2020-06-10","close":11629.957},{"date":"2020-06-11","close":11758.2471},{"date":"2020-06-12","close":11452.3242},{"date":"2020-06-15","close":10677.6523},{"date":"2020-06-16","close":11427.6533},{"date":"2020-06-17","close":11368.4434},{"date":"2020-06-18","close":11373.376},{"date":"2020-06-19","close":11393.0},{"date":"2020-06-22","close":11625.0215},{"date":"2020-06-23","close":11659.5625},{"date":"2020-06-24","close":11703.9707},{"date":"2020-06-25","close":11551.0088},{"date":"2020-06-26","close":11615.1553},{"date":"2020-06-29","close":11328.9688},{"date":"2020-06-30","close":11398.0479},{"date":"2020-07-01","close":11185.8779},{"date":"2020-07-02","close":11417.7852},{"date":"2020-07-03","close":11540.0},{"date":"2020-07-06","close":11669.4307},{"date":"2020-07-07","close":11699.0361},{"date":"2020-07-08","close":11773.0479},{"date":"2020-07-09","close":11842.1279},{"date":"2020-07-10","close":11881.6025},{"date":"2020-07-13","close":11930.9434},{"date":"2020-07-14","close":11901.3398},{"date":"2020-07-15","close":11916.1406},{"date":"2020-07-16","close":11822.3906},{"date":"2020-07-17","close":11935.8789},{"date":"2020-07-20","close":11940.8125},{"date":"2020-07-21","close":12108.5752},{"date":"2020-07-22","close":12162.8516},{"date":"2020-07-23","close":12345.4199},{"date":"2020-07-24","close":12212.1943},{"date":"2020-07-27","close":12315.8135},{"date":"2020-07-28","close":12503.3135},{"date":"2020-07-29","close":12468.7744},{"date":"2020-07-30","close":12444.1035},{"date":"2020-07-31","close":12473.708},{"date":"2020-08-03","close":12680.9443},{"date":"2020-08-04","close":12769.7607},{"date":"2020-08-05","close":13085.5518},{"date":"2020-08-06","close":13199.0371},{"date":"2020-08-07","close":13312.5264},{"date":"2020-08-10","close":13351.999},{"date":"2020-08-11","close":13347.0645},{"date":"2020-08-12","close":13075.6836},{"date":"2020-08-13","close":13302.6572},{"date":"2020-08-14","close":12898.0508},{"date":"2020-08-18","close":12478.6426},{"date":"2020-08-19","close":12779.6289},{"date":"2020-08-20","close":12325.6826},{"date":"2020-08-21","close":12389.8262},{"date":"2020-08-24","close":12789.499},{"date":"2020-08-25","close":13031.2754},{"date":"2020-08-26","close":13046.0771},{"date":"2020-08-27","close":12986.8672},{"date":"2020-08-28","close":13144.7607},{"date":"2020-08-31","close":13184.2363},{"date":"2020-09-01","close":13223.71},{"date":"2020-09-02","close":13440.8154},{"date":"2020-09-03","close":13554.3027},{"date":"2020-09-04","close":13302.6572},{"date":"2020-09-07","close":13514.8291},{"date":"2020-09-08","close":13544.4336},{"date":"2020-09-09","close":13351.999},{"date":"2020-09-10","close":13455.6172},{"date":"2020-09-11","close":13495.0918},{"date":"2020-09-14","close":13539.5},{"date":"2020-09-15","close":13761.5391},{"date":"2020-09-16","close":13697.3955},{"date":"2020-09-17","close":13514.8291},{"date":"2020-09-18","close":13638.1846},{"date":"2020-09-21","close":13317.46},{"date":"2020-09-22","close":12848.709},{"date":"2020-09-23","close":12917.7871},{"date":"2020-09-24","close":12281.2725},{"date":"2020-09-25","close":12266.4717},{"date":"2020-09-28","close":12774.6953},{"date":"2020-09-29","close":12927.6562},{"date":"2020-10-05","close":13041.1436},{"date":"2020-10-06","close":13016.4727},{"date":"2020-10-07","close":13075.6836},{"date":"2020-10-08","close":13090.4863},{"date":"2020-10-12","close":13129.958},{"date":"2020-10-13","close":13031.2754},{"date":"2020-10-14","close":12819.1025},{"date":"2020-10-15","close":12488.5107},{"date":"2020-10-16","close":12404.6299},{"date":"2020-10-19","close":12271.4053},{"date":"2020-10-20","close":12379.958},{"date":"2020-10-21","close":12488.5107},{"date":"2020-10-22","close":12103.6406},{"date":"2020-10-23","close":12009.8916},{"date":"2020-10-26","close":11610.2207},{"date":"2020-10-27","close":11713.8389},{"date":"2020-10-28","close":12093.7744},{"date":"2020-10-29","close":12305.9453},{"date":"2020-10-30","close":11866.7988},{"date":"2020-11-02","close":12029.6279},{"date":"2020-11-03","close":12296.0762},{"date":"2020-11-04","close":12523.0508},{"date":"2020-11-05","close":12779.6289},{"date":"2020-11-06","close":12488.5107},{"date":"2020-11-09","close":12661.208},{"date":"2020-11-10","close":12429.2998},{"date":"2020-11-11","close":12523.0508},{"date":"2020-11-12","close":12453.9717},{"date":"2020-11-13","close":12518.1172},{"date":"2020-11-16","close":12592.1289},{"date":"2020-11-17","close":12503.3135},{"date":"2020-11-18","close":12690.8135},{"date":"2020-11-19","close":12828.9717},{"date":"2020-11-20","close":13006.6035},{"date":"2020-11-23","close":13060.8799},{"date":"2020-11-24","close":12952.3262},{"date":"2020-11-25","close":12902.9854},{"date":"2020-11-26","close":13125.0254},{"date":"2020-11-27","close":13361.8682},{"date":"2020-11-30","close":13312.5264},{"date":"2020-12-01","close":13411.209},{"date":"2020-12-02","close":13564.1719},{"date":"2020-12-03","close":13741.8037},{"date":"2020-12-04","close":14042.791},{"date":"2020-12-07","close":14511.541},{"date":"2020-12-08","close":13968.7764},{"date":"2020-12-09","close":14062.5273},{"date":"2020-12-10","close":14284.5664},{"date":"2020-12-11","close":14324.041},{"date":"2020-12-14","close":14432.5928},{"date":"2020-12-15","close":14462.1992},{"date":"2020-12-16","close":14590.4873},{"date":"2020-12-17","close":14674.3701},{"date":"2020-12-18","close":14659.5674},{"date":"2020-12-21","close":14926.0156},{"date":"2020-12-22","close":14427.6592},{"date":"2020-12-23","close":14402.9902},{"date":"2020-12-24","close":14536.2119},{"date":"2020-12-28","close":14684.2393},{"date":"2020-12-29","close":15167.791},{"date":"2020-12-30","close":15123.3848},{"date":"2021-01-04","close":15103.6475},{"date":"2021-01-05","close":15039.5039},{"date":"2021-01-06","close":14950.6875},{"date":"2021-01-07","close":15009.8965},{"date":"2021-01-08","close":15177.6611},{"date":"2021-01-11","close":15138.1855},{"date":"2021-01-12","close":15044.4365},{"date":"2021-01-13","close":15108.5811},{"date":"2021-01-14","close":14906.2783},{"date":"2021-01-15","close":14654.6338},{"date":"2021-01-18","close":14225.3574},{"date":"2021-01-19","close":14462.1992},{"date":"2021-01-20","close":14689.1719},{"date":"2021-01-21","close":14787.8574},{"date":"2021-01-22","close":14713.8447},{"date":"2021-01-25","close":15167.791},{"date":"2021-01-26","close":15039.5039},{"date":"2021-01-27","close":14852.002},{"date":"2021-01-28","close":14531.2773},{"date":"2021-01-29","close":14131.6064},{"date":"2021-02-01","close":14708.9082},{"date":"2021-02-02","close":14728.6455},{"date":"2021-02-03","close":14782.9238},{"date":"2021-02-04","close":14600.3564},{"date":"2021-02-05","close":14644.7656},{"date":"2021-02-08","close":14501.6729},{"date":"2021-02-09","close":14422.7266},{"date":"2021-02-10","close":14398.0537},{"date":"2021-02-15","close":14713.8447},{"date":"2021-02-16","close":14427.6592},{"date":"2021-02-17","close":14373.3838},{"date":"2021-02-18","close":14195.751},{"date":"2021-02-19","close":14156.2773},{"date":"2021-02-22","close":13963.8418},{"date":"2021-02-23","close":13633.25},{"date":"2021-02-24","close":13218.7744},{"date":"2021-02-25","close":13810.8809},{"date":"2021-02-26","close":13332.2627},{"date":"2021-03-02","close":13727.0},{"date":"2021-03-03","close":13761.5391},{"date":"2021-03-04","close":13731.9346},{"date":"2021-03-05","close":13682.5918},{"date":"2021-03-08","close":13421.0791},{"date":"2021-03-09","close":13342.1309},{"date":"2021-03-10","close":13263.1836},{"date":"2021-03-11","close":13593.7764},{"date":"2021-03-12","close":13727.0},{"date":"2021-03-15","close":13692.4619},{"date":"2021-03-16","close":14013.1846},{"date":"2021-03-17","close":14037.8564},{"date":"2021-03-18","close":14077.3301},{"date":"2021-03-19","close":14077.3301},{"date":"2021-03-22","close":14126.6719},{"date":"2021-03-23","close":14057.5928},{"date":"2021-03-24","close":14156.2773},{"date":"2021-03-25","close":14171.0801},{"date":"2021-03-26","close":14156.2773},{"date":"2021-03-29","close":14082.2646},{"date":"2021-03-30","close":14052.6572},{"date":"2021-03-31","close":14003.3164},{"date":"2021-04-01","close":14156.2773},{"date":"2021-04-02","close":14161.2109},{"date":"2021-04-05","close":14093.0},{"date":"2021-04-06","close":14008.25},{"date":"2021-04-07","close":14008.25},{"date":"2021-04-08","close":14151.3428},{"date":"2021-04-09","close":14259.8955},{"date":"2021-04-12","close":14383.2529},{"date":"2021-04-13","close":14634.8965},{"date":"2021-04-14","close":14659.5674},{"date":"2021-04-15","close":14625.0283},{"date":"2021-04-16","close":14733.582},{"date":"2021-04-19","close":14940.8184},{"date":"2021-04-20","close":14871.7393},{"date":"2021-04-21","close":14664.502},{"date":"2021-04-22","close":14713.8447},{"date":"2021-04-23","close":14699.041},{"date":"2021-04-26","close":14748.3828},{"date":"2021-04-27","close":14467.1338},{"date":"2021-04-28","close":14062.5273},{"date":"2021-04-29","close":13953.668},{"date":"2021-04-30","close":13864.6025},{"date":"2021-05-03","close":13468.7529},{"date":"2021-05-04","close":13557.8203},{"date":"2021-05-06","close":13562.7676},{"date":"2021-05-07","close":13740.9004},{"date":"2021-05-10","close":14022.9424},{"date":"2021-05-11","close":13696.3682},{"date":"2021-05-12","close":13518.2354},{"date":"2021-05-13","close":13290.6221},{"date":"2021-05-14","close":13597.4053},{"date":"2021-05-17","close":13632.042},{"date":"2021-05-18","close":13765.6406},{"date":"2021-05-20","close":13790.3809},{"date":"2021-05-21","close":13716.1592},{"date":"2021-05-24","close":13468.7529},{"date":"2021-05-25","close":13716.1592},{"date":"2021-05-26","close":13696.3682},{"date":"2021-05-27","close":13681.5225},{"date":"2021-05-28","close":13854.7061},{"date":"2021-05-31","close":13894.29},{"date":"2021-06-01","close":13884.3955},{"date":"2021-06-02","close":13666.6777},{"date":"2021-06-03","close":13864.6025},{"date":"2021-06-04","close":13815.1211},{"date":"2021-06-07","close":13726.0557},{"date":"2021-06-08","close":13765.6406},{"date":"2021-06-09","close":13592.457},{"date":"2021-06-10","close":13884.3955},{"date":"2021-06-11","close":13854.7061},{"date":"2021-06-14","close":13958.6162},{"date":"2021-06-15","close":13859.6533},{"date":"2021-06-16","close":13914.083},{"date":"2021-06-17","close":13958.6162},{"date":"2021-06-18","close":14290.1396},{"date":"2021-06-21","close":14240.6582},{"date":"2021-06-22","close":14186.2295},{"date":"2021-06-23","close":14295.0889},{"date":"2021-06-24","close":14250.5547},{"date":"2021-06-25","close":14151.5928},{"date":"2021-06-28","close":14191.1777},{"date":"2021-06-29","close":14295.0889},{"date":"2021-06-30","close":14403.9482},{"date":"2021-07-01","close":14522.7012},{"date":"2021-07-02","close":14517.752},{"date":"2021-07-05","close":14780.0029},{"date":"2021-07-06","close":14621.6621},{"date":"2021-07-07","close":14671.1436},{"date":"2021-07-08","close":14453.4287},{"date":"2021-07-09","close":14374.2578},{"date":"2021-07-12","close":14418.79},{"date":"2021-07-13","close":14502.9092},{"date":"2021-07-14","close":14527.6494},{"date":"2021-07-15","close":14685.9893},{"date":"2021-07-16","close":14695.8857},{"date":"2021-07-19","close":14681.04},{"date":"2021-07-20","close":14621.6621},{"date":"2021-07-21","close":14621.6621},{"date":"2021-07-22","close":14789.8984},{"date":"2021-07-23","close":14780.0029},{"date":"2021-07-26","close":14725.5742},{"date":"2021-07-27","close":14631.5586},{"date":"2021-07-28","close":14453.4287},{"date":"2021-07-29","close":14502.9092},{"date":"2021-07-30","close":14319.8281},{"date":"2021-08-02","close":14453.4287},{"date":"2021-08-03","close":14463.3252},{"date":"2021-08-04","close":14621.6621},{"date":"2021-08-05","close":14755.2627},{"date":"2021-08-06","close":14760.21},{"date":"2021-08-09","close":14799.7939},{"date":"2021-08-10","close":14685.9893},{"date":"2021-08-11","close":14735.4707},{"date":"2021-08-12","close":14641.4551},{"date":"2021-08-13","close":14567.2344},{"date":"2021-08-17","close":14255.5039},{"date":"2021-08-18","close":14463.3252},{"date":"2021-08-19","close":14107.0596},{"date":"2021-08-20","close":13894.29},{"date":"2021-08-23","close":14295.0889},{"date":"2021-08-24","close":14582.0791},{"date":"2021-08-25","close":14631.5586},{"date":"2021-08-26","close":14705.7812},{"date":"2021-08-27","close":14601.8711},{"date":"2021-08-30","close":14789.8984},{"date":"2021-08-31","close":14923.499},{"date":"2021-09-01","close":14997.7188},{"date":"2021-09-02","close":14987.8242},{"date":"2021-09-03","close":14987.8242},{"date":"2021-09-06","close":15042.2529},{"date":"2021-09-07","close":15086.7852},{"date":"2021-09-08","close":14819.5869},{"date":"2021-09-09","close":14710.7275},{"date":"2021-09-10","close":14854.2246},{"date":"2021-09-13","close":14636.5088},{"date":"2021-09-14","close":14864.1211},{"date":"2021-09-15","close":14972.9805},{"date":"2021-09-16","close":15012.5645},{"date":"2021-09-17","close":15106.5781},{"date":"2021-09-23","close":15057.0967},{"date":"2021-09-24","close":14997.7188},{"date":"2021-09-27","close":14948.2383},{"date":"2021-09-28","close":14547.4424},{"date":"2021-09-29","close":14408.8945},{"date":"2021-09-30","close":14512.8047},{"date":"2021-10-01","close":14196.126},{"date":"2021-10-05","close":13884.3955},{"date":"2021-10-06","close":13528.1309},{"date":"2021-10-07","close":13790.3809},{"date":"2021-10-08","close":13800.2764},{"date":"2021-10-12","close":13547.9238},{"date":"2021-10-13","close":13740.9004},{"date":"2021-10-14","close":14146.6445},{"date":"2021-10-15","close":14240.6582},{"date":"2021-10-18","close":14245.6074},{"date":"2021-10-19","close":14497.96},{"date":"2021-10-20","close":14304.9844},{"date":"2021-10-21","close":14191.1777},{"date":"2021-10-22","close":14255.5039},{"date":"2021-10-25","close":14225.8145},{"date":"2021-10-26","close":14577.1299},{"date":"2021-10-27","close":14522.7012},{"date":"2021-10-28","close":14319.8281},{"date":"2021-10-29","close":14191.1777},{"date":"2021-11-01","close":14324.7764},{"date":"2021-11-02","close":14517.752},{"date":"2021-11-03","close":14517.752},{"date":"2021-11-04","close":14532.5977},{"date":"2021-11-05","close":14685.9893},{"date":"2021-11-08","close":14562.2861},{"date":"2021-11-09","close":14720.625},{"date":"2021-11-10","close":14324.7764},{"date":"2021-11-11","close":14488.0645},{"date":"2021-11-12","close":14522.7012},{"date":"2021-11-15","close":15111.5264},{"date":"2021-11-16","close":15121.4229},{"date":"2021-11-17","close":14963.083},{"date":"2021-11-18","close":14982.876},{"date":"2021-11-19","close":15185.748},{"date":"2021-11-22","close":15101.6299},{"date":"2021-11-23","close":14715.6777},{"date":"2021-11-24","close":14794.8486},{"date":"2021-11-25","close":14710.7275},{"date":"2021-11-26","close":14532.5977},{"date":"2021-11-29","close":14488.0645},{"date":"2021-11-30","close":14334.6738},{"date":"2021-12-01","close":14379.2051},{"date":"2021-12-02","close":14265.4004},{"date":"2021-12-03","close":14587.0264},{"date":"2021-12-06","close":14433.6357},{"date":"2021-12-07","close":14517.752},{"date":"2021-12-08","close":14740.418},{"date":"2021-12-09","close":14888.8613},{"date":"2021-12-10","close":14725.5742},{"date":"2021-12-13","close":14557.3379},{"date":"2021-12-14","close":14478.168},{"date":"2021-12-15","close":14631.5586},{"date":"2021-12-16","close":14690.9365},{"date":"2021-12-17","close":14443.5332},{"date":"2021-12-20","close":14394.0508},{"date":"2021-12-21","close":14527.6494},{"date":"2021-12-22","close":14527.6494},{"date":"2021-12-23","close":14577.1299},{"date":"2021-12-24","close":14587.0264},{"date":"2021-12-27","close":14784.9512},{"date":"2021-12-28","close":15185.748},{"date":"2021-12-29","close":14982.876},{"date":"2021-12-30","close":15022.4609},{"date":"2022-01-03","close":14860.0},{"date":"2022-01-04","close":14651.3516},{"date":"2022-01-05","close":14359.4131},{"date":"2022-01-06","close":13899.2383},{"date":"2022-01-07","close":14077.3721},{"date":"2022-01-10","close":13735.9521},{"date":"2022-01-11","close":13691.4199},{"date":"2022-01-12","close":14003.1494},{"date":"2022-01-13","close":13864.6025},{"date":"2022-01-14","close":13577.6123},{"date":"2022-01-17","close":13523.1826},{"date":"2022-01-18","close":13320.3105},{"date":"2022-01-19","close":13196.6074},{"date":"2022-01-20","close":13493.4941},{"date":"2022-01-21","close":13246.0889},{"date":"2022-01-24","close":13067.957},{"date":"2022-01-25","close":12558.3018},{"date":"2022-01-26","close":12489.0283},{"date":"2022-01-27","close":11934.8408},{"date":"2022-01-28","close":12286.1553},{"date":"2022-02-03","close":12513.7686},{"date":"2022-02-04","close":12464.2871},{"date":"2022-02-07","close":12484.0801},{"date":"2022-02-08","close":12399.9629},{"date":"2022-02-09","close":12632.5234},{"date":"2022-02-10","close":12375.2217},{"date":"2022-02-11","close":12009.0615},{"date":"2022-02-14","close":11870.0},{"date":"2022-02-15","close":11712.1748},{"date":"2022-02-16","close":12281.208},{"date":"2022-02-17","close":12058.543},{"date":"2022-02-18","close":12261.416},{"date":"2022-02-21","close":12241.623},{"date":"2022-02-22","close":12043.6982},{"date":"2022-02-23","close":12172.3496},{"date":"2022-02-24","close":11816.085},{"date":"2022-02-25","close":12528.6123},{"date":"2022-02-28","close":12355.4287},{"date":"2022-03-02","close":12553.3545},{"date":"2022-03-03","close":12776.0176},{"date":"2022-03-04","close":12568.1973},{"date":"2022-03-07","close":12246.5703},{"date":"2022-03-08","close":12152.5566},{"date":"2022-03-10","close":12538.5098},{"date":"2022-03-11","close":12459.3408},{"date":"2022-03-14","close":12182.2461},{"date":"2022-03-15","close":12197.0889},{"date":"2022-03-16","close":12508.8203},{"date":"2022-03-17","close":12870.0332},{"date":"2022-03-18","close":12973.9434},{"date":"2022-03-21","close":12805.707},{"date":"2022-03-22","close":12780.9678},{"date":"2022-03-23","close":12959.0996},{"date":"2022-03-24","close":12899.7217},{"date":"2022-03-25","close":12909.6182},{"date":"2022-03-28","close":12682.0049},{"date":"2022-03-29","close":12939.3066},{"date":"2022-03-30","close":12919.5146},{"date":"2022-03-31","close":13028.3721},{"date":"2022-04-01","close":12889.8262},{"date":"2022-04-04","close":13023.4238},{"date":"2022-04-05","close":13097.6455},{"date":"2022-04-06","close":12879.9297},{"date":"2022-04-07","close":12721.5889},{"date":"2022-04-08","close":12904.6689},{"date":"2022-04-11","close":12592.9395},{"date":"2022-04-12","close":12424.7021},{"date":"2022-04-13","close":12736.4336},{"date":"2022-04-14","close":12662.2119},{"date":"2022-04-15","close":12573.1465},{"date":"2022-04-18","close":12469.2363},{"date":"2022-04-19","close":12766.1221},{"date":"2022-04-20","close":12647.3682},{"date":"2022-04-21","close":12657.2627},{"date":"2022-04-22","close":12439.5479},{"date":"2022-04-25","close":12177.2959},{"date":"2022-04-26","close":12380.1709},{"date":"2022-04-27","close":12152.5566},{"date":"2022-04-28","close":12068.0947},{"date":"2022-04-29","close":12107.8418},{"date":"2022-05-02","close":12261.0},{"date":"2022-05-03","close":12336.3848},{"date":"2022-05-04","close":12261.8604},{"date":"2022-05-06","close":12003.5068},{"date":"2022-05-09","close":11730.0},{"date":"2022-05-10","close":11601.0713},{"date":"2022-05-11","close":11938.918},{"date":"2022-05-12","close":11377.4961},{"date":"2022-05-13","close":11829.6152},{"date":"2022-05-16","close":11779.9316},{"date":"2022-05-17","close":11998.5381},{"date":"2022-05-18","close":12152.5566},{"date":"2022-05-19","close":11978.665},{"date":"2022-05-20","close":12316.5117},{"date":"2022-05-23","close":12425.8154},{"date":"2022-05-24","close":12068.0947},{"date":"2022-05-25","close":12207.209},{"date":"2022-05-26","close":12177.3984},{"date":"2022-05-27","close":12053.1904},{"date":"2022-05-30","close":12326.4473},{"date":"2022-05-31","close":12455.625},{"date":"2022-06-02","close":12326.4473},{"date":"2022-06-03","close":12445.6885},{"date":"2022-06-07","close":11963.7598},{"date":"2022-06-08","close":11953.8223},{"date":"2022-06-09","close":12102.873},{"date":"2022-06-10","close":11968.7275},{"date":"2022-06-13","close":11456.9893},{"date":"2022-06-14","close":11452.0205},{"date":"2022-06-15","close":11094.2998},{"date":"2022-06-16","close":11258.2549},{"date":"2022-06-17","close":11134.0469},{"date":"2022-06-20","close":10885.6299},{"date":"2022-06-21","close":11014.8066},{"date":"2022-06-22","close":10547.7842},{"date":"2022-06-23","close":10185.0938},{"date":"2022-06-24","close":10826.0088},{"date":"2022-06-27","close":11014.8066},{"date":"2022-06-28","close":10880.6621},{"date":"2022-06-29","close":10627.2764},{"date":"2022-06-30","close":10418.6064},{"date":"2022-07-01","close":10175.1582},{"date":"2022-07-04","close":10075.792},{"date":"2022-07-05","close":10622.3086},{"date":"2022-07-06","close":10458.3535},{"date":"2022-07-07","close":10681.9287},{"date":"2022-07-08","close":10816.0732},{"date":"2022-07-11","close":10796.1992},{"date":"2022-07-12","close":10547.7842},{"date":"2022-07-13","close":10806.1367},{"date":"2022-07-14","close":10811.1055},{"date":"2022-07-15","close":10796.1992},{"date":"2022-07-18","close":10945.25},{"date":"2022-07-19","close":10980.0293},{"date":"2022-07-20","close":11193.668},{"date":"2022-07-21","close":11208.5723},{"date":"2022-07-22","close":11069.459},{"date":"2022-07-25","close":11114.1738},{"date":"2022-07-26","close":11119.1426},{"date":"2022-07-27","close":11094.2998},{"date":"2022-07-28","close":11263.2246},{"date":"2022-07-29","close":11327.8115},{"date":"2022-08-01","close":11367.5586},{"date":"2022-08-02","close":11317.875},{"date":"2022-08-03","close":11516.6094},{"date":"2022-08-04","close":11745.1533},{"date":"2022-08-05","close":11854.4561},{"date":"2022-08-08","close":11809.7412},{"date":"2022-08-09","close":11933.9492},{"date":"2022-08-10","close":11611.0078},{"date":"2022-08-11","close":11839.5518},{"date":"2022-08-12","close":11765.0264},{"date":"2022-08-16","close":11814.709},{"date":"2022-08-17","close":11700.4375},{"date":"2022-08-18","close":11660.6914},{"date":"2022-08-19","close":11481.8311},{"date":"2022-08-22","close":11228.4463},{"date":"2022-08-23","close":10970.0928},{"date":"2022-08-24","close":11188.6992},{"date":"2022-08-25","close":11382.4648},{"date":"2022-08-26","close":11278.1279},{"date":"2022-08-29","close":10855.8203},{"date":"2022-08-30","close":11218.5088},{"date":"2022-08-31","close":11357.6221},{"date":"2022-09-01","close":10999.9023},{"date":"2022-09-02","close":11039.6494},{"date":"2022-09-05","close":10801.1689},{"date":"2022-09-06","close":10830.9785},{"date":"2022-09-07","close":10736.5791},{"date":"2022-09-08","close":10989.9648},{"date":"2022-09-13","close":11278.1279},{"date":"2022-09-14","close":10910.4727},{"date":"2022-09-15","close":10840.916},{"date":"2022-09-16","close":10686.8955},{"date":"2022-09-19","close":10483.1953},{"date":"2022-09-20","close":10562.6885},{"date":"2022-09-21","close":10453.3838},{"date":"2022-09-22","close":10373.8916},{"date":"2022-09-23","close":10060.8857},{"date":"2022-09-26","close":9628.6406},{"date":"2022-09-27","close":9728.0078},{"date":"2022-09-28","close":9454.748},{"date":"2022-09-29","close":9578.957},{"date":"2022-09-30","close":9424.9385},{"date":"2022-10-04","close":9857.1846},{"date":"2022-10-05","close":9603.7988},{"date":"2022-10-06","close":9896.9316},{"date":"2022-10-07","close":9663.4199},{"date":"2022-10-11","close":9285.8252},{"date":"2022-10-12","close":9429.9072},{"date":"2022-10-13","close":9221.2363},{"date":"2022-10-14","close":9678.3242},{"date":"2022-10-17","close":9653.4824},{"date":"2022-10-18","close":9906.8682},{"date":"2022-10-19","close":9728.0078},{"date":"2022-10-20","close":9529.2734},{"date":"2022-10-21","close":9504.4326},{"date":"2022-10-24","close":9802.5322},{"date":"2022-10-25","close":9782.6582},{"date":"2022-10-26","close":9777.6914},{"date":"2022-10-27","close":9941.6455},{"date":"2022-10-28","close":9827.374},{"date":"2022-10-31","close":9996.2979},{"date":"2022-11-01","close":9956.5508},{"date":"2022-11-02","close":9901.8984},{"date":"2022-11-03","close":9787.6279},{"date":"2022-11-04","close":9777.6914},{"date":"2022-11-07","close":9867.1211},{"date":"2022-11-08","close":10090.6963},{"date":"2022-11-09","close":10125.4746},{"date":"2022-11-10","close":9941.6455},{"date":"2022-11-11","close":10473.2578},{"date":"2022-11-14","close":10383.8271},{"date":"2022-11-15","close":10701.8018},{"date":"2022-11-16","close":10647.1494},{"date":"2022-11-17","close":10547.7842},{"date":"2022-11-18","close":10418.6064},{"date":"2022-11-21","close":10185.0938},{"date":"2022-11-22","close":10060.8857},{"date":"2022-11-23","close":10299.3672},{"date":"2022-11-24","close":10513.0049},{"date":"2022-11-25","close":10349.0498},{"date":"2022-11-28","close":10100.6328},{"date":"2022-11-29","close":10259.6201},{"date":"2022-11-30","close":10294.3975},{"date":"2022-12-01","close":10517.9746},{"date":"2022-12-02","close":10274.5234},{"date":"2022-12-05","close":10349.0498},{"date":"2022-12-06","close":10135.4111},{"date":"2022-12-07","close":10130.4424},{"date":"2022-12-08","close":10110.5703},{"date":"2022-12-09","close":10155.2842},{"date":"2022-12-12","close":10080.7588},{"date":"2022-12-13","close":10095.6641},{"date":"2022-12-14","close":10294.3975},{"date":"2022-12-15","close":10155.2842},{"date":"2022-12-16","close":10016.1709},{"date":"2022-12-19","close":10041.0117},{"date":"2022-12-20","close":9817.4375},{"date":"2022-12-21","close":9891.9619},{"date":"2022-12-22","close":10120.5059},{"date":"2022-12-23","close":9703.166},{"date":"2022-12-26","close":9886.9951},{"date":"2022-12-27","close":10036.0449},{"date":"2022-12-28","close":9718.0713},{"date":"2022-12-29","close":9583.9258},{"date":"2023-01-02","close":9504.4326},{"date":"2023-01-03","close":9509.4004},{"date":"2023-01-04","close":9583.9258},{"date":"2023-01-05","close":9489.5264},{"date":"2023-01-06","close":9658.4512},{"date":"2023-01-09","close":9867.1211},{"date":"2023-01-10","close":9688.2607},{"date":"2023-01-11","close":9916.8037},{"date":"2023-01-12","close":9961.5195},{"date":"2023-01-13","close":9916.8037},{"date":"2023-01-16","close":10001.2666},{"date":"2023-01-17","close":9782.6582},{"date":"2023-01-18","close":9837.3115},{"date":"2023-01-19","close":9867.1211},{"date":"2023-01-20","close":9857.1846},{"date":"2023-01-25","close":10125.4746},{"date":"2023-01-26","close":10254.6504},{"date":"2023-01-27","close":10254.6504},{"date":"2023-01-30","close":10155.2842},{"date":"2023-01-31","close":10180.127},{"date":"2023-02-01","close":10393.7646},{"date":"2023-02-02","close":10632.2451},{"date":"2023-02-03","close":10652.1182},{"date":"2023-02-06","close":10562.6885},{"date":"2023-02-07","close":10791.2314},{"date":"2023-02-08","close":10930.3467},{"date":"2023-02-09","close":11024.7432},{"date":"2023-02-10","close":10870.7256},{"date":"2023-02-13","close":10905.5029},{"date":"2023-02-14","close":11054.5537},{"date":"2023-02-15","close":10840.916},{"date":"2023-02-16","close":11307.9385},{"date":"2023-02-17","close":11069.459},{"date":"2023-02-20","close":11407.3057},{"date":"2023-02-21","close":11461.957},{"date":"2023-02-22","close":11193.668},{"date":"2023-02-23","close":11213.541},{"date":"2023-02-24","close":11119.1426},{"date":"2023-02-27","close":11119.1426},{"date":"2023-02-28","close":11367.5586},{"date":"2023-03-02","close":11228.4463},{"date":"2023-03-03","close":11506.6719},{"date":"2023-03-06","close":11834.583},{"date":"2023-03-07","close":11760.0576},{"date":"2023-03-08","close":11814.709},{"date":"2023-03-09","close":11705.4062},{"date":"2023-03-10","close":11397.3682},{"date":"2023-03-13","close":11476.8623},{"date":"2023-03-14","close":11069.459},{"date":"2023-03-15","close":11422.2109},{"date":"2023-03-16","close":11417.2422},{"date":"2023-03-17","close":11596.1025},{"date":"2023-03-20","close":11665.6592},{"date":"2023-03-21","close":11650.7539},{"date":"2023-03-22","close":11978.665},{"date":"2023-03-23","close":11983.6338},{"date":"2023-03-24","close":12008.4746},{"date":"2023-03-27","close":11968.7275},{"date":"2023-03-28","close":12083.0},{"date":"2023-03-29","close":12301.6074},{"date":"2023-03-30","close":12450.6572},{"date":"2023-03-31","close":12465.5625},{"date":"2023-04-03","close":12679.2002},{"date":"2023-04-04","close":12609.6445},{"date":"2023-04-05","close":12902.7764},{"date":"2023-04-06","close":12818.3135},{"date":"2023-04-07","close":13250.5596},{"date":"2023-04-10","close":13598.3428},{"date":"2023-04-11","close":13816.9502},{"date":"2023-04-12","close":13538.7236},{"date":"2023-04-13","close":13523.8174},{"date":"2023-04-14","close":13687.7734},{"date":"2023-04-17","close":13742.4248},{"date":"2023-04-18","close":13737.457},{"date":"2023-04-19","close":13628.1543},{"date":"2023-04-20","close":13190.9395},{"date":"2023-04-21","close":12922.6494},{"date":"2023-04-24","close":12679.2002},{"date":"2023-04-25","close":12525.1816},{"date":"2023-04-26","close":12495.3721},{"date":"2023-04-27","close":12993.792},{"date":"2023-04-28","close":12948.9336},{"date":"2023-05-02","close":13163.2539},{"date":"2023-05-03","close":12794.4238},{"date":"2023-05-04","close":12814.3604},{"date":"2023-05-08","close":12784.4561},{"date":"2023-05-09","close":12595.0566},{"date":"2023-05-10","close":12525.2773},{"date":"2023-05-11","close":12271.084},{"date":"2023-05-12","close":12305.9727},{"date":"2023-05-15","close":12191.3359},{"date":"2023-05-16","close":12370.7676},{"date":"2023-05-17","close":12644.8975},{"date":"2023-05-18","close":12645.0},{"date":"2023-05-19","close":12654.8662},{"date":"2023-05-22","close":12884.1396},{"date":"2023-05-23","close":13048.6182},{"date":"2023-05-24","close":12969.0},{"date":"2023-05-25","close":12769.502},{"date":"2023-05-26","close":12749.5654},{"date":"2023-05-30","close":12948.9336},{"date":"2023-05-31","close":13083.5059},{"date":"2023-06-01","close":13198.1436},{"date":"2023-06-02","close":13252.9688},{"date":"2023-06-05","close":13223.0635},{"date":"2023-06-07","close":13447.3535},{"date":"2023-06-08","close":13267.9229},{"date":"2023-06-09","close":13532.084},{"date":"2023-06-12","close":13522.1162},{"date":"2023-06-13","close":13801.2314},{"date":"2023-06-14","close":13223.0635},{"date":"2023-06-15","close":13312.7793},{"date":"2023-06-16","close":13472.2734},{"date":"2023-06-19","close":13542.0527},{"date":"2023-06-20","close":13372.5898},{"date":"2023-06-21","close":13238.0176},{"date":"2023-06-22","close":13252.9688},{"date":"2023-06-23","close":13252.9688},{"date":"2023-06-26","close":13322.748},{"date":"2023-06-27","close":13153.2852},{"date":"2023-06-28","close":12978.8389},{"date":"2023-06-29","close":12943.9502},{"date":"2023-06-30","close":13158.2695},{"date":"2023-07-03","close":13647.0},{"date":"2023-07-04","close":13622.0},{"date":"2023-07-05","close":13707.0},{"date":"2023-07-06","close":13403.0},{"date":"2023-07-07","close":13357.6377},{"date":"2023-07-10","close":13238.0176},{"date":"2023-07-11","close":13567.0},{"date":"2023-07-12","close":13562.0},{"date":"2023-07-13","close":13677.0},{"date":"2023-07-14","close":13861.041},{"date":"2023-07-17","close":13836.1201},{"date":"2023-07-18","close":14325.0},{"date":"2023-07-19","close":14678.4492},{"date":"2023-07-20","close":14758.1953},{"date":"2023-07-21","close":14947.5947},{"date":"2023-07-24","close":15102.1055},{"date":"2023-07-25","close":15518.0},{"date":"2023-07-26","close":14937.627},{"date":"2023-07-27","close":14310.0},{"date":"2023-07-28","close":14822.9902},{"date":"2023-07-31","close":15438.0},{"date":"2023-08-01","close":15303.0},{"date":"2023-08-02","close":14675.0},{"date":"2023-08-03","close":15047.2783},{"date":"2023-08-04","close":14882.8008},{"date":"2023-08-07","close":14284.6982},{"date":"2023-08-08","close":14284.6982},{"date":"2023-08-09","close":14563.8115},{"date":"2023-08-10","close":14658.5117},{"date":"2023-08-11","close":14518.9551},{"date":"2023-08-14","close":14294.666},{"date":"2023-08-16","close":13905.8994},{"date":"2023-08-17","close":14229.8721},{"date":"2023-08-18","close":14035.4883},{"date":"2023-08-21","close":14334.5381},{"date":"2023-08-22","close":14454.1602},{"date":"2023-08-23","close":14185.0137},{"date":"2023-08-24","close":14533.9072},{"date":"2023-08-25","close":14494.0332},{"date":"2023-08-28","close":14608.6709},{"date":"2023-08-29","close":14668.4805},{"date":"2023-08-30","close":14708.3535},{"date":"2023-08-31","close":14768.1641},{"date":"2023-09-01","close":14479.0811},{"date":"2023-09-04","close":14454.1602},{"date":"2023-09-05","close":14369.4287},{"date":"2023-09-06","close":14219.9033},{"date":"2023-09-07","close":13925.8359},{"date":"2023-09-08","close":14155.1084},{"date":"2023-09-11","close":14045.4561},{"date":"2023-09-12","close":13935.8037},{"date":"2023-09-13","close":13666.6572},{"date":"2023-09-14","close":13930.8193},{"date":"2023-09-15","close":13871.0098},{"date":"2023-09-18","close":13811.2002},{"date":"2023-09-19","close":13691.5781},{"date":"2023-09-20","close":13816.1836},{"date":"2023-09-21","close":13487.2266},{"date":"2023-09-22","close":13472.2734},{"date":"2023-09-25","close":13173.2227},{"date":"2023-09-26","close":13013.7285},{"date":"2023-09-27","close":13198.1436},{"date":"2023-10-04","close":12644.8975},{"date":"2023-10-05","close":12595.0566},{"date":"2023-10-06","close":12789.4395},{"date":"2023-10-10","close":12420.6094},{"date":"2023-10-11","close":12784.4561},{"date":"2023-10-12","close":13178.207},{"date":"2023-10-13","close":12879.1553},{"date":"2023-10-16","close":12809.376},{"date":"2023-10-17","close":12884.1396},{"date":"2023-10-18","close":12729.6289},{"date":"2023-10-19","close":12380.7354},{"date":"2023-10-20","close":12126.542},{"date":"2023-10-23","close":12071.7158},{"date":"2023-10-24","close":12455.498},{"date":"2023-10-25","close":12056.7637},{"date":"2023-10-26","close":11588.249},{"date":"2023-10-27","close":11737.7744},{"date":"2023-10-30","close":11837.458},{"date":"2023-10-31","close":11453.6758},{"date":"2023-11-01","close":11443.708},{"date":"2023-11-02","close":12066.7314},{"date":"2023-11-03","close":12101.6201},{"date":"2023-11-06","close":13915.8672},{"date":"2023-11-07","close":13213.0957},{"date":"2023-11-08","close":12829.3125},{"date":"2023-11-09","close":12749.5654},{"date":"2023-11-10","close":12450.5146},{"date":"2023-11-13","close":12221.2412},{"date":"2023-11-14","close":12629.9463},{"date":"2023-11-15","close":12839.2812},{"date":"2023-11-16","close":12804.3926},{"date":"2023-11-17","close":12475.4346},{"date":"2023-11-20","close":12844.2656},{"date":"2023-11-21","close":12854.2344},{"date":"2023-11-22","close":12679.7871},{"date":"2023-11-23","close":12819.3447},{"date":"2023-11-24","close":12664.835},{"date":"2023-11-27","close":12654.8662},{"date":"2023-11-28","close":12784.4561},{"date":"2023-11-29","close":12943.9502},{"date":"2023-11-30","close":13128.3643},{"date":"2023-12-01","close":13033.665},{"date":"2023-12-04","close":13093.4746},{"date":"2023-12-05","close":12844.2656},{"date":"2023-12-06","close":12953.9189},{"date":"2023-12-07","close":12834.2969},{"date":"2023-12-08","close":13183.1904},{"date":"2023-12-11","close":13272.9062},{"date":"2023-12-12","close":13267.9229},{"date":"2023-12-13","close":13078.5234},{"date":"2023-12-14","close":13312.7793},{"date":"2023-12-15","close":13422.4316},{"date":"2023-12-18","close":13631.7676},{"date":"2023-12-19","close":13851.0732},{"date":"2023-12-20","close":13836.1201},{"date":"2023-12-21","close":13801.2314},{"date":"2023-12-22","close":13646.7207},{"date":"2023-12-26","close":13522.1162},{"date":"2023-12-27","close":13801.2314},{"date":"2023-12-28","close":13900.9141},{"date":"2024-01-02","close":14040.4717},{"date":"2024-01-03","close":13736.4355},{"date":"2024-01-04","close":13661.6729},{"date":"2024-01-05","close":13885.9619},{"date":"2024-01-08","close":13866.0254},{"date":"2024-01-09","close":13905.8994},{"date":"2024-01-10","close":13756.3721},{"date":"2024-01-11","close":13875.9941},{"date":"2024-01-12","close":13626.7842},{"date":"2024-01-15","close":13412.4639},{"date":"2024-01-16","close":13387.543},{"date":"2024-01-17","close":13028.6807},{"date":"2024-01-18","close":13154.0},{"date":"2024-01-19","close":13018.7119},{"date":"2024-01-22","close":12879.1553},{"date":"2024-01-23","close":12869.1865},{"date":"2024-01-24","close":12819.3447},{"date":"2024-01-25","close":12619.9775},{"date":"2024-01-26","close":12938.9648},{"date":"2024-01-29","close":12714.6768},{"date":"2024-01-30","close":12749.5654},{"date":"2024-01-31","close":12445.5293},{"date":"2024-02-01","close":12490.3887},{"date":"2024-02-02","close":12849.25},{"date":"2024-02-05","close":12649.8828},{"date":"2024-02-06","close":12600.041},{"date":"2024-02-07","close":12689.7559},{"date":"2024-02-08","close":13018.7119},{"date":"2024-02-13","close":13287.8594},{"date":"2024-02-14","close":13387.543},{"date":"2024-02-15","close":13462.3057},{"date":"2024-02-16","close":13512.1475},{"date":"2024-02-19","close":13547.0361},{"date":"2024-02-20","close":13651.7051},{"date":"2024-02-21","close":13681.6104},{"date":"2024-02-22","close":13776.3096},{"date":"2024-02-23","close":13801.2314},{"date":"2024-02-26","close":13885.9619},{"date":"2024-02-27","close":13636.752},{"date":"2024-02-28","close":13885.9619},{"date":"2024-02-29","close":13985.6455},{"date":"2024-03-04","close":14244.8242},{"date":"2024-03-05","close":14165.0771},{"date":"2024-03-06","close":14244.8242},{"date":"2024-03-07","close":14090.3135},{"date":"2024-03-08","close":14419.2715},{"date":"2024-03-11","close":14494.0332},{"date":"2024-03-12","close":14818.0059},{"date":"2024-03-13","close":14748.2266},{"date":"2024-03-14","close":14773.1484},{"date":"2024-03-15","close":14578.7656},{"date":"2024-03-18","close":14847.9102},{"date":"2024-03-19","close":14852.8955},{"date":"2024-03-20","close":14822.9902},{"date":"2024-03-21","close":15136.9941},{"date":"2024-03-22","close":15161.915},{"date":"2024-03-25","close":15465.9512},{"date":"2024-03-26","close":15540.7148},{"date":"2024-03-27","close":15391.1875},{"date":"2024-03-28","close":15351.3145},{"date":"2024-03-29","close":15176.8682},{"date":"2024-04-01","close":15221.7256},{"date":"2024-04-02","close":14733.2754},{"date":"2024-04-03","close":14474.0967},{"date":"2024-04-04","close":14504.002},{"date":"2024-04-05","close":14249.8076},{"date":"2024-04-08","close":14150.124},{"date":"2024-04-09","close":14135.1719},{"date":"2024-04-11","close":14135.1719},{"date":"2024-04-12","close":14085.3301},{"date":"2024-04-15","close":14070.377},{"date":"2024-04-16","close":13761.3574},{"date":"2024-04-17","close":13636.752},{"date":"2024-04-18","close":14045.4561},{"date":"2024-04-19","close":13880.9785},{"date":"2024-04-22","close":14040.4717},{"date":"2024-04-23","close":14025.5195},{"date":"2024-04-24","close":14369.4287},{"date":"2024-04-25","close":14180.0293},{"date":"2024-04-26","close":14239.8389},{"date":"2024-04-29","close":14379.5928},{"date":"2024-04-30","close":14444.4775},{"date":"2024-05-02","close":14379.5928},{"date":"2024-05-03","close":14299.7334},{"date":"2024-05-07","close":14344.6543},{"date":"2024-05-08","close":14359.6279},{"date":"2024-05-09","close":14224.8662},{"date":"2024-05-10","close":14154.9893},{"date":"2024-05-13","close":13885.4658},{"date":"2024-05-14","close":13990.2803},{"date":"2024-05-16","close":14090.1035},{"date":"2024-05-17","close":13401.3213},{"date":"2024-05-20","close":13431.2686},{"date":"2024-05-21","close":13446.2422},{"date":"2024-05-22","close":13486.1719},{"date":"2024-05-23","close":13441.25},{"date":"2024-05-24","close":13321.4619},{"date":"2024-05-27","close":13311.4795},{"date":"2024-05-28","close":13506.1357},{"date":"2024-05-29","close":13271.5498},{"date":"2024-05-30","close":13171.7266},{"date":"2024-05-31","close":13076.8945},{"date":"2024-06-03","close":13396.3301},{"date":"2024-06-04","close":13526.1006},{"date":"2024-06-05","close":13740.7217},{"date":"2024-06-07","close":14110.0684},{"date":"2024-06-10","close":13920.4033},{"date":"2024-06-11","close":14095.0957},{"date":"2024-06-12","close":14080.1211},{"date":"2024-06-13","close":14080.1211},{"date":"2024-06-14","close":13790.6338},{"date":"2024-06-17","close":13810.5986},{"date":"2024-06-18","close":13820.5811},{"date":"2024-06-19","close":13850.5273},{"date":"2024-06-20","close":13775.6592},{"date":"2024-06-21","close":13745.7119},{"date":"2024-06-24","close":13556.0469},{"date":"2024-06-25","close":13576.0117},{"date":"2024-06-26","close":13556.0469},{"date":"2024-06-27","close":13516.1182},{"date":"2024-06-28","close":13581.0039},{"date":"2024-07-01","close":13805.6064},{"date":"2024-07-02","close":13456.2246},{"date":"2024-07-03","close":13780.6514},{"date":"2024-07-04","close":13895.4482},{"date":"2024-07-05","close":14174.9541},{"date":"2024-07-08","close":14369.6104},{"date":"2024-07-09","close":14359.6279},{"date":"2024-07-10","close":14294.7432},{"date":"2024-07-11","close":14154.9893},{"date":"2024-07-12","close":14130.0332},{"date":"2024-07-15","close":14164.9717},{"date":"2024-07-16","close":13915.4131},{"date":"2024-07-17","close":13700.792},{"date":"2024-07-18","close":13625.9238},{"date":"2024-07-19","close":13735.7305},{"date":"2024-07-22","close":13376.3652},{"date":"2024-07-23","close":13436.2598},{"date":"2024-07-24","close":13491.1621},{"date":"2024-07-25","close":13226.6299},{"date":"2024-07-26","close":13211.6562},{"date":"2024-07-29","close":13381.3564},{"date":"2024-07-30","close":13421.2861},{"date":"2024-07-31","close":13376.3652},{"date":"2024-08-01","close":13581.0039},{"date":"2024-08-02","close":12947.123},{"date":"2024-08-05","close":11509.6631},{"date":"2024-08-06","close":12378.1289},{"date":"2024-08-07","close":12532.8555},{"date":"2024-08-08","close":12438.0234},{"date":"2024-08-09","close":12807.3701},{"date":"2024-08-12","close":12892.2207},{"date":"2024-08-13","close":12777.4229},{"date":"2024-08-14","close":12937.1406},{"date":"2024-08-16","close":13201.6738},{"date":"2024-08-19","close":13021.9922},{"date":"2024-08-20","close":13156.7529},{"date":"2024-08-21","close":12972.0801},{"date":"2024-08-22","close":12922.168},{"date":"2024-08-23","close":12997.0352},{"date":"2024-08-26","close":12862.2734},{"date":"2024-08-27","close":12768.0},{"date":"2024-08-28","close":12777.4229},{"date":"2024-08-29","close":12682.5908},{"date":"2024-08-30","close":12912.1855},{"date":"2024-09-02","close":12982.0625},{"date":"2024-09-03","close":12762.4502},{"date":"2024-09-04","close":12218.4111},{"date":"2024-09-05","close":12138.5518},{"date":"2024-09-06","close":11789.1699},{"date":"2024-09-09","close":11948.8867},{"date":"2024-09-10","close":11739.2578},{"date":"2024-09-11","close":11824.1074},{"date":"2024-09-12","close":12223.4023},{"date":"2024-09-13","close":12263.332},{"date":"2024-09-19","close":12383.1201},{"date":"2024-09-20","close":12622.6973},{"date":"2024-09-23","close":12777.4229},{"date":"2024-09-24","close":13046.9473},{"date":"2024-09-25","close":12792.3975},{"date":"2024-09-26","close":13171.7266},{"date":"2024-09-27","close":13051.9385},{"date":"2024-09-30","close":12872.2559},{"date":"2024-10-02","close":12947.123},{"date":"2024-10-04","close":13126.8066},{"date":"2024-10-07","close":13301.4971},{"date":"2024-10-08","close":13291.5146},{"date":"2024-10-10","close":13251.585},{"date":"2024-10-11","close":13091.8672},{"date":"2024-10-14","close":13021.9922},{"date":"2024-10-15","close":13126.8066},{"date":"2024-10-16","close":12927.1592},{"date":"2024-10-17","close":12917.1768},{"date":"2024-10-18","close":12687.582},{"date":"2024-10-21","close":12887.2295},{"date":"2024-10-22","close":12457.9883},{"date":"2024-10-23","close":12647.6533},{"date":"2024-10-24","close":12452.9961},{"date":"2024-10-25","close":12338.1992},{"date":"2024-10-28","close":12637.6709},{"date":"2024-10-29","close":12767.4404},{"date":"2024-10-30","close":12593.0},{"date":"2024-10-31","close":12687.582},{"date":"2024-11-01","close":12408.0762},{"date":"2024-11-04","close":13051.9385},{"date":"2024-11-05","close":12928.0},{"date":"2024-11-06","close":12727.5107},{"date":"2024-11-07","close":12477.9531},{"date":"2024-11-08","close":12722.5205},{"date":"2024-11-11","close":12512.8906},{"date":"2024-11-12","close":12328.2168},{"date":"2024-11-13","close":11928.9219},{"date":"2024-11-14","close":11739.2578},{"date":"2024-11-15","close":11893.9844},{"date":"2024-11-18","close":11983.8262},{"date":"2024-11-19","close":11734.2666},{"date":"2024-11-20","close":11634.4424},{"date":"2024-11-21","close":11659.3994},{"date":"2024-11-22","close":11404.8486},{"date":"2024-11-25","close":11913.9492},{"date":"2024-11-26","close":11694.3369},{"date":"2024-11-27","close":11634.4424},{"date":"2024-11-28","close":11669.3818},{"date":"2024-11-29","close":11339.9629},{"date":"2024-12-02","close":11394.8672},{"date":"2024-12-03","close":11649.417},{"date":"2024-12-04","close":11459.752},{"date":"2024-12-05","close":11404.8486},{"date":"2024-12-06","close":11315.0078},{"date":"2024-12-09","close":10765.9775},{"date":"2024-12-10","close":11290.0518},{"date":"2024-12-11","close":11339.9629},{"date":"2024-12-12","close":11310.0156},{"date":"2024-12-13","close":11619.4697},{"date":"2024-12-16","close":11629.4521},{"date":"2024-12-17","close":11489.6992},{"date":"2024-12-18","close":11569.5576},{"date":"2024-12-19","close":11265.0957},{"date":"2024-12-20","close":10945.6602},{"date":"2024-12-23","close":11175.2549},{"date":"2024-12-24","close":11255.1133},{"date":"2024-12-26","close":11175.2549},{"date":"2024-12-27","close":11095.3955},{"date":"2024-12-30","close":11280.0693},{"date":"2025-01-02","close":11319.998},{"date":"2025-01-03","close":11749.2402},{"date":"2025-01-06","close":11938.9043},{"date":"2025-01-07","close":11963.8613},{"date":"2025-01-08","close":11988.8164},{"date":"2025-01-09","close":12028.7461},{"date":"2025-01-10","close":11923.9316},{"date":"2025-01-13","close":11709.3105},{"date":"2025-01-14","close":11918.9395},{"date":"2025-01-15","close":11809.1348},{"date":"2025-01-16","close":12068.6758},{"date":"2025-01-17","close":12063.6846},{"date":"2025-01-20","close":12133.5615},{"date":"2025-01-21","close":12148.5342},{"date":"2025-01-22","close":12273.3135},{"date":"2025-01-23","close":12208.4287},{"date":"2025-01-24","close":12278.3057},{"date":"2025-01-31","close":12333.208},{"date":"2025-02-03","close":11844.0723},{"date":"2025-02-04","close":12143.5439},{"date":"2025-02-05","close":12358.1641},{"date":"2025-02-06","close":12527.8643},{"date":"2025-02-07","close":12582.7676},{"date":"2025-02-10","close":12662.626},{"date":"2025-02-11","close":12632.6787},{"date":"2025-02-12","close":12597.7412},{"date":"2025-02-13","close":12617.7061},{"date":"2025-02-14","close":12812.3623},{"date":"2025-02-17","close":13007.0176},{"date":"2025-02-18","close":13056.9297},{"date":"2025-02-19","close":13151.7617},{"date":"2025-02-20","close":12957.1055},{"date":"2025-02-21","close":13131.7969},{"date":"2025-02-24","close":13161.7441},{"date":"2025-02-25","close":13086.877},{"date":"2025-02-26","close":13081.8857},{"date":"2025-02-27","close":13181.709},{"date":"2025-02-28","close":12612.7148},{"date":"2025-03-04","close":12552.8203},{"date":"2025-03-05","close":12667.6182},{"date":"2025-03-06","close":12388.1113},{"date":"2025-03-07","close":12243.3672},{"date":"2025-03-10","close":12168.499},{"date":"2025-03-11","close":12068.6758},{"date":"2025-03-12","close":12168.499},{"date":"2025-03-13","close":12038.7285},{"date":"2025-03-14","close":12223.4023},{"date":"2025-03-17","close":12522.873},{"date":"2025-03-18","close":12577.7764},{"date":"2025-03-19","close":12403.085},{"date":"2025-03-20","close":12073.667},{"date":"2025-03-21","close":11869.0283},{"date":"2025-03-24","close":11988.8164},{"date":"2025-03-25","close":11794.1611},{"date":"2025-03-26","close":11893.9844},{"date":"2025-03-27","close":11719.293},{"date":"2025-03-28","close":11489.6992},{"date":"2025-03-31","close":11160.2803},{"date":"2025-04-01","close":11469.7344},{"date":"2025-04-02","close":11300.0332},{"date":"2025-04-03","close":11250.1221},{"date":"2025-04-04","close":11384.8848},{"date":"2025-04-07","close":10711.0742},{"date":"2025-04-08","close":10875.7832},{"date":"2025-04-09","close":10591.2861},{"date":"2025-04-10","close":11245.1309},{"date":"2025-04-11","close":11474.7246},{"date":"2025-04-14","close":11689.3467},{"date":"2025-04-15","close":11704.3193},{"date":"2025-04-16","close":11384.8848},{"date":"2025-04-17","close":11639.4346},{"date":"2025-04-18","close":11764.2139},{"date":"2025-04-21","close":11689.3467},{"date":"2025-04-22","close":11679.3643},{"date":"2025-04-23","close":11928.9219},{"date":"2025-04-24","close":11908.958},{"date":"2025-04-25","close":11913.9492},{"date":"2025-04-28","close":11744.249},{"date":"2025-04-29","close":11854.1953},{"date":"2025-04-30","close":11694.2734},{"date":"2025-05-02","close":11819.2119},{"date":"2025-05-07","close":11749.2461},{"date":"2025-05-08","close":11844.2002},{"date":"2025-05-09","close":11694.2734},{"date":"2025-05-12","close":11704.2686},{"date":"2025-05-13","close":11839.2021},{"date":"2025-05-14","close":11919.1631},{"date":"2025-05-15","close":11819.2119},{"date":"2025-05-16","close":11664.2881},{"date":"2025-05-19","close":11484.376},{"date":"2025-05-20","close":11424.4053},{"date":"2025-05-21","close":11564.3369},{"date":"2025-05-22","close":11539.3486},{"date":"2025-05-23","close":11519.3584},{"date":"2025-05-26","close":11679.2803},{"date":"2025-05-27","close":11779.2314},{"date":"2025-05-28","close":11814.2148},{"date":"2025-05-29","close":11949.1484},{"date":"2025-05-30","close":11934.1553},{"date":"2025-06-02","close":12044.1016},{"date":"2025-06-04","close":12134.0576},{"date":"2025-06-05","close":12214.0186},{"date":"2025-06-09","close":12348.9521},{"date":"2025-06-10","close":12548.8545},{"date":"2025-06-11","close":12848.708},{"date":"2025-06-12","close":12868.6982},{"date":"2025-06-13","close":12498.8789},{"date":"2025-06-16","close":12583.8379},{"date":"2025-06-17","close":12503.877},{"date":"2025-06-18","close":12568.8447},{"date":"2025-06-19","close":12628.8154},{"date":"2025-06-20","close":12818.7227},{"date":"2025-06-23","close":12648.8057},{"date":"2025-06-24","close":12928.6689},{"date":"2025-06-25","close":12903.6807},{"date":"2025-06-26","close":12758.752},{"date":"2025-06-27","close":12668.7959},{"date":"2025-06-30","close":12633.8135},{"date":"2025-07-01","close":12628.8154},{"date":"2025-07-02","close":12708.7764},{"date":"2025-07-03","close":12928.6689},{"date":"2025-07-04","close":12568.8447},{"date":"2025-07-07","close":12663.7988},{"date":"2025-07-08","close":12738.7617},{"date":"2025-07-09","close":12813.7246},{"date":"2025-07-10","close":13003.6318},{"date":"2025-07-11","close":13043.6123},{"date":"2025-07-14","close":13048.6104},{"date":"2025-07-15","close":13358.458},{"date":"2025-07-16","close":13388.4434},{"date":"2025-07-17","close":13623.3281},{"date":"2025-07-18","close":13753.2646},{"date":"2025-07-21","close":13728.2773},{"date":"2025-07-22","close":13548.3652},{"date":"2025-07-23","close":13578.3506},{"date":"2025-07-24","close":13588.3457},{"date":"2025-07-25","close":13483.3975},{"date":"2025-07-28","close":13523.377},{"date":"2025-07-29","close":13448.4141},{"date":"2025-07-30","close":13428.4238},{"date":"2025-07-31","close":13463.4072},{"date":"2025-08-01","close":12808.7275},{"date":"2025-08-04","close":13053.6074},{"date":"2025-08-05","close":13353.4609},{"date":"2025-08-06","close":13438.4189},{"date":"2025-08-07","close":13423.4268},{"date":"2025-08-08","close":13488.3945},{"date":"2025-08-11","close":13583.3477},{"date":"2025-08-12","close":13478.3994},{"date":"2025-08-13","close":13708.2871},{"date":"2025-08-14","close":13743.2695},{"date":"2025-08-18","close":13388.4434},{"date":"2025-08-19","close":13218.5264},{"date":"2025-08-20","close":13123.5732},{"date":"2025-08-21","close":13043.6123},{"date":"2025-08-22","close":13128.5703},{"date":"2025-08-25","close":13408.4336},{"date":"2025-08-26","close":13478.3994},{"date":"2025-08-27","close":13468.4043},{"date":"2025-08-28","close":13353.4609},{"date":"2025-08-29","close":13283.4951},{"date":"2025-09-01","close":13153.5586},{"date":"2025-09-02","close":13273.5},{"date":"2025-09-03","close":13293.4902},{"date":"2025-09-04","close":13418.4287},{"date":"2025-09-05","close":13543.3672},{"date":"2025-09-08","close":13688.2969},{"date":"2025-09-09","close":13753.2646},{"date":"2025-09-10","close":13848.2188},{"date":"2025-09-11","close":13828.2285},{"date":"2025-09-12","close":14108.0908},{"date":"2025-09-15","close":14168.0615},{"date":"2025-09-16","close":14188.0518},{"date":"2025-09-17","close":14038.125},{"date":"2025-09-18","close":14198.0469},{"date":"2025-09-19","close":14297.998},{"date":"2025-09-22","close":14617.8418},{"date":"2025-09-23","close":14522.8877},{"date":"2025-09-24","close":14278.0078},{"date":"2025-09-25","close":14123.084},{"date":"2025-09-26","close":13853.2158},{"date":"2025-09-29","close":14033.1279},{"date":"2025-09-30","close":13958.1641},{"date":"2025-10-01","close":14013.1377},{"date":"2025-10-02","close":14133.0791},{"date":"2025-10-10","close":14178.0566},{"date":"2025-10-13","close":14233.0303},{"date":"2025-10-14","close":14023.1328},{"date":"2025-10-15","close":14128.0811},{"date":"2025-10-16","close":14198.0469},{"date":"2025-10-17","close":14302.9961},{"date":"2025-10-20","close":14662.8193},{"date":"2025-10-21","close":14627.8369},{"date":"2025-10-22","close":14777.7627},{"date":"2025-10-23","close":14632.834},{"date":"2025-10-24","close":14832.7363},{"date":"2025-10-27","close":15387.4648},{"date":"2025-10-28","close":15377.4697},{"date":"2025-10-29","close":15342.4863},{"date":"2025-10-30","close":15212.5498},{"date":"2025-10-31","close":15382.4668},{"date":"2025-11-03","close":15712.3057},{"date":"2025-11-04","close":16082.124},{"date":"2025-11-05","close":15612.3545},{"date":"2025-11-06","close":15592.3643},{"date":"2025-11-07","close":15147.582},{"date":"2025-11-10","close":15292.5107},{"date":"2025-11-11","close":15172.5693},{"date":"2025-11-12","close":15707.3076},{"date":"2025-11-13","close":16037.1465},{"date":"2025-11-14","close":15677.3223},{"date":"2025-11-17","close":15757.2832},{"date":"2025-11-18","close":15412.4521},{"date":"2025-11-19","close":15202.5547},{"date":"2025-11-20","close":15592.3643},{"date":"2025-11-21","close":15062.624},{"date":"2025-11-24","close":14812.7461},{"date":"2025-11-25","close":14752.7754},{"date":"2025-11-26","close":15162.5742},{"date":"2025-11-27","close":15182.5645},{"date":"2025-11-28","close":15882.2227},{"date":"2025-12-01","close":16142.0947},{"date":"2025-12-02","close":16147.0928},{"date":"2025-12-03","close":16117.1074},{"date":"2025-12-04","close":16002.1631},{"date":"2025-12-05","close":15747.2881},{"date":"2025-12-08","close":15932.1982},{"date":"2025-12-09","close":15922.2031},{"date":"2025-12-10","close":16037.1465},{"date":"2025-12-11","close":15897.2148},{"date":"2025-12-12","close":15807.2588},{"date":"2025-12-15","close":15762.2812},{"date":"2025-12-16","close":15282.5156},{"date":"2025-12-17","close":15252.5303},{"date":"2025-12-18","close":15002.6533},{"date":"2025-12-19","close":15227.543},{"date":"2025-12-22","close":15402.457},{"date":"2025-12-23","close":15287.5137},{"date":"2025-12-24","close":15252.5303},{"date":"2025-12-26","close":15367.4746},{"date":"2025-12-29","close":15572.374},{"date":"2025-12-30","close":15392.4619},{"date":"2026-01-02","close":15782.2715},{"date":"2026-01-05","close":15937.1953},{"date":"2026-01-06","close":15972.1777},{"date":"2026-01-07","close":15847.2393},{"date":"2026-01-08","close":15797.2637},{"date":"2026-01-09","close":15842.2422},{"date":"2026-01-12","close":15792.2666},{"date":"2026-01-13","close":15792.2666},{"date":"2026-01-14","close":15612.3545},{"date":"2026-01-15","close":15742.291},{"date":"2026-01-16","close":15912.208},{"date":"2026-01-19","close":16072.1289},{"date":"2026-01-20","close":16152.0898},{"date":"2026-01-21","close":15387.4648},{"date":"2026-01-22","close":15817.2539},{"date":"2026-01-23","close":16531.9043},{"date":"2026-01-26","close":18405.9863},{"date":"2026-01-27","close":18890.748},{"date":"2026-01-28","close":20260.0781},{"date":"2026-01-29","close":20954.7383},{"date":"2026-01-30","close":20420.0},{"date":"2026-02-02","close":19230.582},{"date":"2026-02-03","close":20140.1367},{"date":"2026-02-04","close":20015.1992},{"date":"2026-02-05","close":19155.6191},{"date":"2026-02-06","close":18545.918},{"date":"2026-02-09","close":19570.416},{"date":"2026-02-10","close":19100.6465},{"date":"2026-02-11","close":19075.6582},{"date":"2026-02-12","close":19290.5527},{"date":"2026-02-13","close":18940.7246},{"date":"2026-02-19","close":20320.0488},{"date":"2026-02-20","close":20165.125},{"date":"2026-02-23","close":19955.2285},{"date":"2026-02-24","close":20075.168},{"date":"2026-02-25","close":20200.1074},{"date":"2026-02-26","close":20989.7207},{"date":"2026-02-27","close":21049.6914},{"date":"2026-03-03","close":19975.2188},{"date":"2026-03-04","close":17076.6367},{"date":"2026-03-05","close":19990.2109},{"date":"2026-03-06","close":20454.9824},{"date":"2026-03-09","close":19770.3184},{"date":"2026-03-10","close":20075.168},{"date":"2026-03-11","close":19730.3379},{"date":"2026-03-12","close":19885.2617},{"date":"2026-03-13","close":19890.2598},{"date":"2026-03-16","close":19595.4043},{"date":"2026-03-17","close":19625.3887},{"date":"2026-03-18","close":20185.1152},{"date":"2026-03-19","close":19735.3359},{"date":"2026-03-20","close":20060.1758},{"date":"2026-03-23","close":18965.7129},{"date":"2026-03-24","close":19380.5098},{"date":"2026-03-25","close":20020.1953},{"date":"2026-03-26","close":19625.3887},{"date":"2026-03-27","close":19800.3027},{"date":"2026-03-30","close":19225.5859},{"date":"2026-03-31","close":18156.1094},{"date":"2026-04-01","close":19200.5977},{"date":"2026-04-02","close":18076.1484},{"date":"2026-04-03","close":18101.1348},{"date":"2026-04-06","close":17796.2852},{"date":"2026-04-07","close":17736.3145},{"date":"2026-04-08","close":18665.8594},{"date":"2026-04-09","close":18425.9766},{"date":"2026-04-10","close":18560.9102},{"date":"2026-04-13","close":18545.918},{"date":"2026-04-14","close":18725.8301},{"date":"2026-04-15","close":19360.5195},{"date":"2026-04-16","close":19525.4375},{"date":"2026-04-17","close":19535.4336},{"date":"2026-04-20","close":19705.3496},{"date":"2026-04-21","close":19890.2598},{"date":"2026-04-22","close":19845.2812},{"date":"2026-04-23","close":19690.3574},{"date":"2026-04-24","close":20290.0645},{"date":"2026-04-27","close":20669.877},{"date":"2026-04-28","close":20420.0},{"date":"2026-04-29","close":20480.0},{"date":"2026-04-30","close":19890.0},{"date":"2026-05-04","close":20185.0},{"date":"2026-05-06","close":20230.0},{"date":"2026-05-07","close":20025.0},{"date":"2026-05-08","close":20130.0},{"date":"2026-05-11","close":20050.0},{"date":"2026-05-12","close":19540.0},{"date":"2026-05-13","close":19550.0},{"date":"2026-05-14","close":19850.0},{"date":"2026-05-15","close":18965.0},{"date":"2026-05-18","close":18550.0},{"date":"2026-05-19","close":18130.0},{"date":"2026-05-20","close":17585.0},{"date":"2026-05-21","close":18555.0},{"date":"2026-05-22","close":19780.0},{"date":"2026-05-26","close":19850.0},{"date":"2026-05-27","close":19485.0},{"date":"2026-05-28","close":19140.0},{"date":"2026-05-29","close":18715.0},{"date":"2026-06-01","close":18460.0},{"date":"2026-06-02","close":17995.0},{"date":"2026-06-04","close":18595.0},{"date":"2026-06-05","close":17600.0},{"date":"2026-06-08","close":15645.0},{"date":"2026-06-09","close":16785.0},{"date":"2026-06-10","close":16570.0},{"date":"2026-06-11","close":17585.0},{"date":"2026-06-12","close":17965.0},{"date":"2026-06-15","close":18280.0},{"date":"2026-06-16","close":17745.0},{"date":"2026-06-17","close":18155.0},{"date":"2026-06-18","close":17610.0},{"date":"2026-06-19","close":16970.0},{"date":"2026-06-22","close":17435.0},{"date":"2026-06-23","close":15985.0},{"date":"2026-06-24","close":16300.0},{"date":"2026-06-25","close":15875.0},{"date":"2026-06-26","close":15270.0},{"date":"2026-06-29","close":16695.0},{"date":"2026-06-30","close":16510.0},{"date":"2026-07-01","close":16585.0},{"date":"2026-07-02","close":15345.0},{"date":"2026-07-03","close":15205.0},{"date":"2026-07-06","close":14745.0},{"date":"2026-07-07","close":14515.0},{"date":"2026-07-08","close":13585.0},{"date":"2026-07-09","close":13745.0},{"date":"2026-07-10","close":14385.0},{"date":"2026-07-13","close":13835.0},{"date":"2026-07-14","close":13430.0},{"date":"2026-07-15","close":14340.0},{"date":"2026-07-16","close":13550.0},{"date":"2026-07-20","close":12635.0},{"date":"2026-07-21","close":12695.0},{"date":"2026-07-22","close":12500.0},{"date":"2026-07-23","close":13415.0},{"date":"2026-07-24","close":12515.0},{"date":"2026-07-27","close":12945.0},{"date":"2026-07-28","close":11880.0},{"date":"2026-07-29","close":11180.0},{"date":"2026-07-30","close":10595.0},{"date":"2026-07-31","close":12100.0},{"date":"2026-08-03","close":12460.0},{"date":"2026-08-04","close":13325.0},{"date":"2026-08-05","close":13520.0},{"date":"2026-08-06","close":13540.0},{"date":"2026-08-07","close":13630.0},{"date":"2026-08-10","close":14775.0},{"date":"2026-08-11","close":14765.0},{"date":"2026-08-12","close":14695.0},{"date":"2026-08-13","close":14795.0},{"date":"2026-08-14","close":14850.0},{"date":"2026-08-18","close":14200.0},{"date":"2026-08-19","close":14255.0},{"date":"2026-08-20","close":14655.0},{"date":"2026-08-21","close":13840.0},{"date":"2026-08-24","close":14130.0},{"date":"2026-08-25","close":14305.0},{"date":"2026-08-26","close":14205.0},{"date":"2026-08-27","close":14555.0},{"date":"2026-08-28","close":14495.0},{"date":"2026-08-31","close":14380.0},{"date":"2026-09-01","close":13960.0},{"date":"2026-09-02","close":13640.0},{"date":"2026-09-03","close":13340.0},{"date":"2026-09-04","close":13890.0},{"date":"2026-09-07","close":14030.0},{"date":"2026-09-08","close":13690.0},{"date":"2026-09-09","close":14130.0},{"date":"2026-09-10","close":14355.0},{"date":"2026-09-11","close":13805.0},{"date":"2026-09-14","close":13545.0},{"date":"2026-09-15","close":13675.0},{"date":"2026-09-16","close":13770.0},{"date":"2026-09-17","close":13800.0},{"date":"2026-09-18","close":13840.0},{"date":"2026-09-21","close":14070.0},{"date":"2026-09-22","close":13915.0},{"date":"2026-09-23","close":14150.0},{"date":"2026-09-28","close":14115.0},{"date":"2026-09-29","close":14300.0},{"date":"2026-09-30","close":14470.0},{"date":"2026-10-01","close":15305.0},{"date":"2026-10-02","close":15210.0},{"date":"2026-10-06","close":15845.0},{"date":"2026-10-07","close":15335.0},{"date":"2026-10-08","close":15175.0},{"date":"2026-10-12","close":14395.0},{"date":"2026-10-13","close":14230.0},{"date":"2026-10-14","close":13910.0},{"date":"2026-10-15","close":12755.0},{"date":"2026-10-16","close":13380.0},{"date":"2026-10-19","close":13745.0},{"date":"2026-10-20","close":13170.0},{"date":"2026-10-21","close":13375.0},{"date":"2026-10-22","close":12765.0},{"date":"2026-10-23","close":12280.0}],"chart_data":[{"date":"2024-10-23","open":12478,"high":12727,"low":12258,"close":12648,"volume":8075},{"date":"2024-10-24","open":12617,"high":12617,"low":12413,"close":12453,"volume":624},{"date":"2024-10-25","open":12547,"high":12547,"low":12268,"close":12338,"volume":2086},{"date":"2024-10-28","open":12408,"high":12647,"low":12408,"close":12638,"volume":2378},{"date":"2024-10-29","open":12598,"high":12767,"low":12428,"close":12767,"volume":1650},{"date":"2024-10-30","open":12672,"high":12722,"low":12563,"close":12593,"volume":2276},{"date":"2024-10-31","open":12348,"high":12688,"low":12328,"close":12688,"volume":1983},{"date":"2024-11-01","open":12557,"high":12567,"low":12393,"close":12408,"volume":1694},{"date":"2024-11-04","open":12402,"high":13061,"low":12357,"close":13052,"volume":2861},{"date":"2024-11-05","open":12977,"high":13047,"low":12888,"close":12928,"volume":933},{"date":"2024-11-06","open":13021,"high":13121,"low":12613,"close":12728,"volume":3787},{"date":"2024-11-07","open":12652,"high":12652,"low":12328,"close":12478,"volume":4938},{"date":"2024-11-08","open":12613,"high":12757,"low":12608,"close":12723,"volume":5168},{"date":"2024-11-11","open":12707,"high":12707,"low":12433,"close":12513,"volume":749},{"date":"2024-11-12","open":12347,"high":12462,"low":12233,"close":12328,"volume":7877},{"date":"2024-11-13","open":12338,"high":12338,"low":11909,"close":11929,"volume":8701},{"date":"2024-11-14","open":12113,"high":12173,"low":11739,"close":11739,"volume":3356},{"date":"2024-11-15","open":11644,"high":11894,"low":11579,"close":11894,"volume":1847},{"date":"2024-11-18","open":11854,"high":12173,"low":11854,"close":11984,"volume":595},{"date":"2024-11-19","open":11958,"high":11958,"low":11634,"close":11734,"volume":790},{"date":"2024-11-20","open":11823,"high":11868,"low":11633,"close":11634,"volume":603},{"date":"2024-11-21","open":11589,"high":11713,"low":11330,"close":11659,"volume":408},{"date":"2024-11-22","open":11584,"high":11784,"low":11405,"close":11405,"volume":912},{"date":"2024-11-25","open":11559,"high":11928,"low":11559,"close":11914,"volume":612},{"date":"2024-11-26","open":11908,"high":11908,"low":11634,"close":11694,"volume":4843},{"date":"2024-11-27","open":11643,"high":11678,"low":11529,"close":11634,"volume":1906},{"date":"2024-11-28","open":11708,"high":11738,"low":11579,"close":11669,"volume":609},{"date":"2024-11-29","open":11609,"high":11609,"low":11315,"close":11340,"volume":3223},{"date":"2024-12-02","open":11494,"high":11514,"low":11285,"close":11395,"volume":296},{"date":"2024-12-03","open":11455,"high":11758,"low":11455,"close":11649,"volume":335},{"date":"2024-12-04","open":11479,"high":11639,"low":11365,"close":11460,"volume":430},{"date":"2024-12-05","open":11474,"high":11534,"low":11355,"close":11405,"volume":419},{"date":"2024-12-06","open":11419,"high":11419,"low":11015,"close":11315,"volume":1497},{"date":"2024-12-09","open":11020,"high":11060,"low":10766,"close":10766,"volume":5167},{"date":"2024-12-10","open":11579,"high":11579,"low":11015,"close":11290,"volume":1999},{"date":"2024-12-11","open":11280,"high":11434,"low":11265,"close":11340,"volume":5777},{"date":"2024-12-12","open":11519,"high":11564,"low":11310,"close":11310,"volume":3628},{"date":"2024-12-13","open":11500,"high":11653,"low":11455,"close":11619,"volume":5440},{"date":"2024-12-16","open":11748,"high":11748,"low":11579,"close":11629,"volume":2126},{"date":"2024-12-17","open":11634,"high":11634,"low":11425,"close":11490,"volume":487},{"date":"2024-12-18","open":11525,"high":11574,"low":11380,"close":11570,"volume":412},{"date":"2024-12-19","open":11279,"high":11359,"low":11225,"close":11265,"volume":2393},{"date":"2024-12-20","open":11115,"high":11135,"low":10946,"close":10946,"volume":568},{"date":"2024-12-23","open":11035,"high":11254,"low":11035,"close":11175,"volume":843},{"date":"2024-12-24","open":11230,"high":11284,"low":11175,"close":11255,"volume":526},{"date":"2024-12-26","open":11264,"high":11264,"low":11175,"close":11175,"volume":544},{"date":"2024-12-27","open":11194,"high":11214,"low":11005,"close":11095,"volume":650},{"date":"2024-12-30","open":11075,"high":11329,"low":11075,"close":11280,"volume":862},{"date":"2025-01-02","open":11225,"high":11394,"low":11215,"close":11320,"volume":511},{"date":"2025-01-03","open":11444,"high":11768,"low":11444,"close":11749,"volume":3634},{"date":"2025-01-06","open":11729,"high":11968,"low":11729,"close":11939,"volume":2700},{"date":"2025-01-07","open":11954,"high":12043,"low":11944,"close":11964,"volume":2398},{"date":"2025-01-08","open":11889,"high":11998,"low":11829,"close":11989,"volume":5956},{"date":"2025-01-09","open":11984,"high":12038,"low":11899,"close":12029,"volume":422},{"date":"2025-01-10","open":12003,"high":12003,"low":11849,"close":11924,"volume":2254},{"date":"2025-01-13","open":11783,"high":11908,"low":11649,"close":11709,"volume":358},{"date":"2025-01-14","open":11779,"high":11928,"low":11719,"close":11919,"volume":551},{"date":"2025-01-15","open":12043,"high":12043,"low":11759,"close":11809,"volume":3389},{"date":"2025-01-16","open":11949,"high":12108,"low":11949,"close":12069,"volume":1232},{"date":"2025-01-17","open":12054,"high":12078,"low":12004,"close":12064,"volume":811},{"date":"2025-01-20","open":12089,"high":12168,"low":12009,"close":12134,"volume":864},{"date":"2025-01-21","open":12163,"high":12262,"low":12019,"close":12149,"volume":2642},{"date":"2025-01-22","open":12193,"high":12297,"low":12193,"close":12273,"volume":3610},{"date":"2025-01-23","open":12257,"high":12287,"low":12143,"close":12208,"volume":6381},{"date":"2025-01-24","open":12223,"high":12332,"low":12123,"close":12278,"volume":191},{"date":"2025-01-31","open":12233,"high":12333,"low":12213,"close":12333,"volume":93},{"date":"2025-02-03","open":12078,"high":12078,"low":11739,"close":11844,"volume":1531},{"date":"2025-02-04","open":12044,"high":12322,"low":12044,"close":12144,"volume":365},{"date":"2025-02-05","open":12243,"high":12358,"low":12243,"close":12358,"volume":325},{"date":"2025-02-06","open":12423,"high":12528,"low":12423,"close":12528,"volume":2842},{"date":"2025-02-07","open":12478,"high":12597,"low":12478,"close":12583,"volume":736},{"date":"2025-02-10","open":12503,"high":12663,"low":12383,"close":12663,"volume":6678},{"date":"2025-02-11","open":12662,"high":12732,"low":12598,"close":12633,"volume":2675},{"date":"2025-02-12","open":12598,"high":12598,"low":12488,"close":12598,"volume":1341},{"date":"2025-02-13","open":12627,"high":12687,"low":12548,"close":12618,"volume":1352},{"date":"2025-02-14","open":12647,"high":12881,"low":12647,"close":12812,"volume":5813},{"date":"2025-02-17","open":12897,"high":13007,"low":12837,"close":13007,"volume":729},{"date":"2025-02-18","open":13017,"high":13056,"low":12927,"close":13057,"volume":910},{"date":"2025-02-19","open":13087,"high":13186,"low":13052,"close":13152,"volume":3533},{"date":"2025-02-20","open":13216,"high":13216,"low":12952,"close":12957,"volume":1894},{"date":"2025-02-21","open":12992,"high":13132,"low":12982,"close":13132,"volume":461},{"date":"2025-02-24","open":12992,"high":13162,"low":12947,"close":13162,"volume":17810},{"date":"2025-02-25","open":12982,"high":13156,"low":12947,"close":13087,"volume":1228},{"date":"2025-02-26","open":13067,"high":13171,"low":13012,"close":13082,"volume":1226},{"date":"2025-02-27","open":13127,"high":13246,"low":13102,"close":13182,"volume":3095},{"date":"2025-02-28","open":12967,"high":12967,"low":12608,"close":12613,"volume":12523},{"date":"2025-03-04","open":12543,"high":12557,"low":12423,"close":12553,"volume":4476},{"date":"2025-03-05","open":12638,"high":12777,"low":12578,"close":12668,"volume":22521},{"date":"2025-03-06","open":12712,"high":12712,"low":12338,"close":12388,"volume":36450},{"date":"2025-03-07","open":12287,"high":12452,"low":12218,"close":12243,"volume":4215},{"date":"2025-03-10","open":12168,"high":12312,"low":12039,"close":12168,"volume":2244},{"date":"2025-03-11","open":11849,"high":12069,"low":11779,"close":12069,"volume":6630},{"date":"2025-03-12","open":12069,"high":12262,"low":12059,"close":12168,"volume":4615},{"date":"2025-03-13","open":12263,"high":12293,"low":12024,"close":12039,"volume":7890},{"date":"2025-03-14","open":12103,"high":12307,"low":12073,"close":12223,"volume":9318},{"date":"2025-03-17","open":12318,"high":12523,"low":12233,"close":12523,"volume":1270},{"date":"2025-03-18","open":12577,"high":12602,"low":12473,"close":12578,"volume":6530},{"date":"2025-03-19","open":12607,"high":12637,"low":12388,"close":12403,"volume":395},{"date":"2025-03-20","open":12482,"high":12482,"low":12074,"close":12074,"volume":1761},{"date":"2025-03-21","open":11864,"high":11988,"low":11814,"close":11869,"volume":11030},{"date":"2025-03-24","open":11949,"high":12103,"low":11914,"close":11989,"volume":1594},{"date":"2025-03-25","open":12048,"high":12048,"low":11779,"close":11794,"volume":2827},{"date":"2025-03-26","open":11889,"high":11918,"low":11669,"close":11894,"volume":287},{"date":"2025-03-27","open":11783,"high":11913,"low":11714,"close":11719,"volume":445},{"date":"2025-03-28","open":11749,"high":11749,"low":11445,"close":11490,"volume":2696},{"date":"2025-03-31","open":11264,"high":11379,"low":11105,"close":11160,"volume":14446},{"date":"2025-04-01","open":11340,"high":11584,"low":11210,"close":11470,"volume":4015},{"date":"2025-04-02","open":11434,"high":11434,"low":11240,"close":11300,"volume":15881},{"date":"2025-04-03","open":10940,"high":11284,"low":10940,"close":11250,"volume":7374},{"date":"2025-04-04","open":11190,"high":11659,"low":11145,"close":11385,"volume":62686},{"date":"2025-04-07","open":10895,"high":11000,"low":10711,"close":10711,"volume":7648},{"date":"2025-04-08","open":10980,"high":11085,"low":10821,"close":10876,"volume":15568},{"date":"2025-04-09","open":10820,"high":10820,"low":10466,"close":10591,"volume":14034},{"date":"2025-04-10","open":11195,"high":11319,"low":11050,"close":11245,"volume":2101},{"date":"2025-04-11","open":11170,"high":11484,"low":11120,"close":11475,"volume":7079},{"date":"2025-04-14","open":11559,"high":11703,"low":11529,"close":11689,"volume":1705},{"date":"2025-04-15","open":11664,"high":11718,"low":11539,"close":11704,"volume":186},{"date":"2025-04-16","open":11599,"high":11624,"low":11380,"close":11385,"volume":601},{"date":"2025-04-17","open":11500,"high":11678,"low":11465,"close":11639,"volume":721},{"date":"2025-04-18","open":11639,"high":11764,"low":11574,"close":11764,"volume":1514},{"date":"2025-04-21","open":11713,"high":11833,"low":11619,"close":11689,"volume":1712},{"date":"2025-04-22","open":11649,"high":11728,"low":11604,"close":11679,"volume":1178},{"date":"2025-04-23","open":11834,"high":11929,"low":11799,"close":11929,"volume":1609},{"date":"2025-04-24","open":11928,"high":11963,"low":11834,"close":11909,"volume":1159},{"date":"2025-04-25","open":11923,"high":12013,"low":11909,"close":11914,"volume":343},{"date":"2025-04-28","open":11923,"high":11963,"low":11684,"close":11744,"volume":1910},{"date":"2025-04-29","open":11784,"high":11919,"low":11779,"close":11854,"volume":470},{"date":"2025-04-30","open":11824,"high":11874,"low":11599,"close":11694,"volume":1439},{"date":"2025-05-02","open":11634,"high":11889,"low":11609,"close":11819,"volume":414},{"date":"2025-05-07","open":11899,"high":11899,"low":11649,"close":11749,"volume":979},{"date":"2025-05-08","open":11764,"high":11889,"low":11764,"close":11844,"volume":2579},{"date":"2025-05-09","open":11859,"high":11859,"low":11624,"close":11694,"volume":2607},{"date":"2025-05-12","open":11724,"high":11724,"low":11559,"close":11704,"volume":503},{"date":"2025-05-13","open":11799,"high":11954,"low":11799,"close":11839,"volume":3258},{"date":"2025-05-14","open":11814,"high":11919,"low":11654,"close":11919,"volume":521},{"date":"2025-05-15","open":11834,"high":11914,"low":11794,"close":11819,"volume":1684},{"date":"2025-05-16","open":11799,"high":11799,"low":11594,"close":11664,"volume":1305},{"date":"2025-05-19","open":11534,"high":11534,"low":11349,"close":11484,"volume":4058},{"date":"2025-05-20","open":11584,"high":11649,"low":11404,"close":11424,"volume":2849},{"date":"2025-05-21","open":11494,"high":11659,"low":11489,"close":11564,"volume":6257},{"date":"2025-05-22","open":11539,"high":11539,"low":11429,"close":11539,"volume":180},{"date":"2025-05-23","open":11604,"high":11604,"low":11459,"close":11519,"volume":256},{"date":"2025-05-26","open":11589,"high":11759,"low":11579,"close":11679,"volume":3955},{"date":"2025-05-27","open":11704,"high":11779,"low":11649,"close":11779,"volume":1612},{"date":"2025-05-28","open":11824,"high":11914,"low":11799,"close":11814,"volume":1388},{"date":"2025-05-29","open":11949,"high":11959,"low":11859,"close":11949,"volume":2954},{"date":"2025-05-30","open":11899,"high":11989,"low":11854,"close":11934,"volume":1482},{"date":"2025-06-02","open":11919,"high":12089,"low":11904,"close":12044,"volume":2428},{"date":"2025-06-04","open":12124,"high":12229,"low":12104,"close":12134,"volume":5700},{"date":"2025-06-05","open":12134,"high":12394,"low":12134,"close":12214,"volume":6997},{"date":"2025-06-09","open":12259,"high":12381,"low":12219,"close":12349,"volume":12350},{"date":"2025-06-10","open":12459,"high":12574,"low":12334,"close":12549,"volume":6228},{"date":"2025-06-11","open":12634,"high":12924,"low":12634,"close":12849,"volume":8410},{"date":"2025-06-12","open":12849,"high":13024,"low":12849,"close":12869,"volume":12477},{"date":"2025-06-13","open":12994,"high":12994,"low":12369,"close":12499,"volume":31711},{"date":"2025-06-16","open":12614,"high":12624,"low":12434,"close":12584,"volume":9798},{"date":"2025-06-17","open":12594,"high":12739,"low":12394,"close":12504,"volume":2781},{"date":"2025-06-18","open":12619,"high":12649,"low":12504,"close":12569,"volume":5283},{"date":"2025-06-19","open":12569,"high":12629,"low":12469,"close":12629,"volume":1792},{"date":"2025-06-20","open":12629,"high":12844,"low":12594,"close":12819,"volume":2430},{"date":"2025-06-23","open":12539,"high":12649,"low":12469,"close":12649,"volume":12320},{"date":"2025-06-24","open":12839,"high":13009,"low":12839,"close":12929,"volume":9296},{"date":"2025-06-25","open":12909,"high":12969,"low":12844,"close":12904,"volume":6922},{"date":"2025-06-26","open":12934,"high":12934,"low":12604,"close":12759,"volume":9939},{"date":"2025-06-27","open":12769,"high":12794,"low":12574,"close":12669,"volume":657},{"date":"2025-06-30","open":12639,"high":12734,"low":12599,"close":12634,"volume":5014},{"date":"2025-07-01","open":12674,"high":12734,"low":12624,"close":12629,"volume":1288},{"date":"2025-07-02","open":12649,"high":12709,"low":12469,"close":12709,"volume":2765},{"date":"2025-07-03","open":12739,"high":12966,"low":12714,"close":12929,"volume":3845},{"date":"2025-07-04","open":12919,"high":12919,"low":12559,"close":12569,"volume":12104},{"date":"2025-07-07","open":12514,"high":12669,"low":12464,"close":12664,"volume":456},{"date":"2025-07-08","open":12654,"high":12749,"low":12569,"close":12739,"volume":11769},{"date":"2025-07-09","open":12739,"high":12834,"low":12704,"close":12814,"volume":6202},{"date":"2025-07-10","open":12849,"high":13024,"low":12849,"close":13004,"volume":11172},{"date":"2025-07-11","open":12994,"high":13149,"low":12994,"close":13044,"volume":15260},{"date":"2025-07-14","open":12904,"high":13089,"low":12904,"close":13049,"volume":2094},{"date":"2025-07-15","open":13004,"high":13358,"low":13004,"close":13358,"volume":31084},{"date":"2025-07-16","open":13278,"high":13418,"low":13278,"close":13388,"volume":37043},{"date":"2025-07-17","open":13428,"high":13623,"low":13333,"close":13623,"volume":6828},{"date":"2025-07-18","open":13623,"high":13788,"low":13623,"close":13753,"volume":4573},{"date":"2025-07-21","open":13708,"high":13753,"low":13658,"close":13728,"volume":8348},{"date":"2025-07-22","open":13818,"high":13873,"low":13463,"close":13548,"volume":1230},{"date":"2025-07-23","open":13528,"high":13593,"low":13383,"close":13578,"volume":686},{"date":"2025-07-24","open":13668,"high":13733,"low":13555,"close":13588,"volume":1050},{"date":"2025-07-25","open":13523,"high":13563,"low":13453,"close":13483,"volume":12909},{"date":"2025-07-28","open":13513,"high":13553,"low":13373,"close":13523,"volume":3780},{"date":"2025-07-29","open":13453,"high":13503,"low":13338,"close":13448,"volume":4150},{"date":"2025-07-30","open":13478,"high":13573,"low":13423,"close":13428,"volume":3296},{"date":"2025-07-31","open":13483,"high":13493,"low":13298,"close":13463,"volume":2007},{"date":"2025-08-01","open":13234,"high":13234,"low":12809,"close":12809,"volume":5324},{"date":"2025-08-04","open":12889,"high":13144,"low":12864,"close":13054,"volume":2630},{"date":"2025-08-05","open":13154,"high":13403,"low":13154,"close":13353,"volume":7243},{"date":"2025-08-06","open":13249,"high":13438,"low":13214,"close":13438,"volume":4470},{"date":"2025-08-07","open":13438,"high":13438,"low":13358,"close":13423,"volume":610},{"date":"2025-08-08","open":13453,"high":13568,"low":13438,"close":13488,"volume":1902},{"date":"2025-08-11","open":13488,"high":13588,"low":13403,"close":13583,"volume":870},{"date":"2025-08-12","open":13583,"high":13733,"low":13463,"close":13478,"volume":5342},{"date":"2025-08-13","open":13613,"high":13708,"low":13488,"close":13708,"volume":1734},{"date":"2025-08-14","open":13683,"high":13743,"low":13643,"close":13743,"volume":2945},{"date":"2025-08-18","open":13653,"high":13653,"low":13388,"close":13388,"volume":2296},{"date":"2025-08-19","open":13443,"high":13443,"low":13184,"close":13219,"volume":2784},{"date":"2025-08-20","open":13089,"high":13124,"low":12909,"close":13124,"volume":6946},{"date":"2025-08-21","open":13114,"high":13224,"low":13004,"close":13044,"volume":3220},{"date":"2025-08-22","open":13084,"high":13189,"low":13029,"close":13129,"volume":4988},{"date":"2025-08-25","open":13269,"high":13428,"low":13269,"close":13408,"volume":2989},{"date":"2025-08-26","open":13338,"high":13493,"low":13313,"close":13478,"volume":2686},{"date":"2025-08-27","open":13488,"high":13488,"low":13388,"close":13468,"volume":191},{"date":"2025-08-28","open":13403,"high":13418,"low":13298,"close":13353,"volume":491},{"date":"2025-08-29","open":13393,"high":13468,"low":13244,"close":13283,"volume":12964},{"date":"2025-09-01","open":13264,"high":13323,"low":13074,"close":13154,"volume":7849},{"date":"2025-09-02","open":13224,"high":13298,"low":13114,"close":13274,"volume":2666},{"date":"2025-09-03","open":13234,"high":13293,"low":13124,"close":13293,"volume":553},{"date":"2025-09-04","open":13313,"high":13468,"low":13313,"close":13418,"volume":5302},{"date":"2025-09-05","open":13478,"high":13563,"low":13438,"close":13543,"volume":504},{"date":"2025-09-08","open":13603,"high":13698,"low":13553,"close":13688,"volume":11111},{"date":"2025-09-09","open":13718,"high":13753,"low":13613,"close":13753,"volume":11607},{"date":"2025-09-10","open":13783,"high":13903,"low":13783,"close":13848,"volume":13355},{"date":"2025-09-11","open":13828,"high":13943,"low":13783,"close":13828,"volume":32704},{"date":"2025-09-12","open":13898,"high":14138,"low":13898,"close":14108,"volume":2474},{"date":"2025-09-15","open":14133,"high":14213,"low":14028,"close":14168,"volume":9175},{"date":"2025-09-16","open":14178,"high":14213,"low":14128,"close":14188,"volume":7455},{"date":"2025-09-17","open":14128,"high":14143,"low":14008,"close":14038,"volume":1449},{"date":"2025-09-18","open":14148,"high":14238,"low":14098,"close":14198,"volume":8211},{"date":"2025-09-19","open":14203,"high":14323,"low":14123,"close":14298,"volume":25417},{"date":"2025-09-22","open":14483,"high":14723,"low":14413,"close":14618,"volume":47600},{"date":"2025-09-23","open":14673,"high":14673,"low":14393,"close":14523,"volume":5822},{"date":"2025-09-24","open":14488,"high":14488,"low":14078,"close":14278,"volume":5409},{"date":"2025-09-25","open":14198,"high":14258,"low":14033,"close":14123,"volume":4547},{"date":"2025-09-26","open":13973,"high":13978,"low":13733,"close":13853,"volume":5827},{"date":"2025-09-29","open":13893,"high":14063,"low":13893,"close":14033,"volume":2123},{"date":"2025-09-30","open":14048,"high":14048,"low":13928,"close":13958,"volume":791},{"date":"2025-10-01","open":14013,"high":14088,"low":13978,"close":14013,"volume":3470},{"date":"2025-10-02","open":14188,"high":14218,"low":14093,"close":14133,"volume":20438},{"date":"2025-10-10","open":14283,"high":14283,"low":14048,"close":14178,"volume":2333},{"date":"2025-10-13","open":13953,"high":14243,"low":13888,"close":14233,"volume":6746},{"date":"2025-10-14","open":14228,"high":14403,"low":13803,"close":14023,"volume":2191},{"date":"2025-10-15","open":14053,"high":14178,"low":13953,"close":14128,"volume":1537},{"date":"2025-10-16","open":14168,"high":14248,"low":14123,"close":14198,"volume":2931},{"date":"2025-10-17","open":14148,"high":14578,"low":14143,"close":14303,"volume":9906},{"date":"2025-10-20","open":14443,"high":14723,"low":14363,"close":14663,"volume":13822},{"date":"2025-10-21","open":14763,"high":14828,"low":14538,"close":14628,"volume":40342},{"date":"2025-10-22","open":14643,"high":14778,"low":14548,"close":14778,"volume":7078},{"date":"2025-10-23","open":14633,"high":14778,"low":14553,"close":14633,"volume":4880},{"date":"2025-10-24","open":14733,"high":14913,"low":14713,"close":14833,"volume":10825},{"date":"2025-10-27","open":15008,"high":15387,"low":14973,"close":15387,"volume":13524},{"date":"2025-10-28","open":15387,"high":15422,"low":15243,"close":15377,"volume":6884},{"date":"2025-10-29","open":15452,"high":15452,"low":15213,"close":15342,"volume":1315},{"date":"2025-10-30","open":15372,"high":15452,"low":15023,"close":15213,"volume":3705},{"date":"2025-10-31","open":15248,"high":15442,"low":15213,"close":15382,"volume":8267},{"date":"2025-11-03","open":15522,"high":15712,"low":15357,"close":15712,"volume":9851,"rsi_14":85.21,"sma_20":14663.0,"sma_60":13998.67,"sma_120":13295.71},{"date":"2025-11-04","open":15782,"high":16237,"low":15737,"close":16082,"volume":17850,"rsi_14":86.68,"sma_20":14769.25,"sma_60":14049.17,"sma_120":13331.04},{"date":"2025-11-05","open":15992,"high":15992,"low":15078,"close":15612,"volume":75867,"rsi_14":73.08,"sma_20":14849.25,"sma_60":14086.83,"sma_120":13363.71},{"date":"2025-11-06","open":15832,"high":15882,"low":15382,"close":15592,"volume":114035,"rsi_14":71.64,"sma_20":14922.25,"sma_60":14122.75,"sma_120":13396.12},{"date":"2025-11-07","open":15337,"high":15467,"low":14928,"close":15148,"volume":3962,"rsi_14":57.91,"sma_20":14970.75,"sma_60":14151.5,"sma_120":13423.71},{"date":"2025-11-10","open":15263,"high":15303,"low":15043,"close":15293,"volume":2469,"rsi_14":60.47,"sma_20":15023.75,"sma_60":14181.58,"sma_120":13451.83},{"date":"2025-11-11","open":15322,"high":15527,"low":15043,"close":15173,"volume":3802,"rsi_14":56.28,"sma_20":15081.25,"sma_60":14208.08,"sma_120":13479.79},{"date":"2025-11-12","open":15347,"high":15712,"low":15298,"close":15707,"volume":8941,"rsi_14":65.21,"sma_20":15160.25,"sma_60":14245.25,"sma_120":13513.5},{"date":"2025-11-13","open":15797,"high":16037,"low":15707,"close":16037,"volume":5490,"rsi_14":66.44,"sma_20":15252.25,"sma_60":14284.08,"sma_120":13551.46},{"date":"2025-11-14","open":15707,"high":15892,"low":15677,"close":15677,"volume":10162,"rsi_14":54.18,"sma_20":15321.0,"sma_60":14316.33,"sma_120":13586.92},{"date":"2025-11-17","open":15727,"high":15827,"low":15642,"close":15757,"volume":2446,"rsi_14":55.37,"sma_20":15375.75,"sma_60":14355.83,"sma_120":13621.88},{"date":"2025-11-18","open":15677,"high":15732,"low":15288,"close":15412,"volume":4298,"rsi_14":50.91,"sma_20":15415.0,"sma_60":14392.42,"sma_120":13654.17},{"date":"2025-11-19","open":15377,"high":15377,"low":14873,"close":15203,"volume":4222,"rsi_14":49.87,"sma_20":15436.25,"sma_60":14427.08,"sma_120":13684.88},{"date":"2025-11-20","open":15417,"high":15692,"low":15417,"close":15592,"volume":1757,"rsi_14":52.53,"sma_20":15484.25,"sma_60":14469.58,"sma_120":13717.5},{"date":"2025-11-21","open":15158,"high":15203,"low":14998,"close":15063,"volume":7025,"rsi_14":42.53,"sma_20":15495.75,"sma_60":14501.83,"sma_120":13744.88},{"date":"2025-11-24","open":15133,"high":15188,"low":14733,"close":14813,"volume":6054,"rsi_14":34.99,"sma_20":15467.0,"sma_60":14525.25,"sma_120":13769.88},{"date":"2025-11-25","open":14953,"high":15043,"low":14668,"close":14753,"volume":948,"rsi_14":38.74,"sma_20":15435.75,"sma_60":14546.5,"sma_120":13793.25},{"date":"2025-11-26","open":14873,"high":15178,"low":14873,"close":15163,"volume":3811,"rsi_14":44.89,"sma_20":15426.75,"sma_60":14574.75,"sma_120":13820.17},{"date":"2025-11-27","open":15158,"high":15258,"low":15138,"close":15183,"volume":1627,"rsi_14":50.46,"sma_20":15425.25,"sma_60":14605.25,"sma_120":13846.33},{"date":"2025-11-28","open":15487,"high":15882,"low":15487,"close":15882,"volume":25020,"rsi_14":56.8,"sma_20":15450.25,"sma_60":14648.58,"sma_120":13877.58},{"date":"2025-12-01","open":16067,"high":16332,"low":16037,"close":16142,"volume":18594,"rsi_14":60.83,"sma_20":15471.75,"sma_60":14698.42,"sma_120":13910.33},{"date":"2025-12-02","open":16102,"high":16147,"low":15927,"close":16147,"volume":11359,"rsi_14":55.57,"sma_20":15475.0,"sma_60":14746.33,"sma_120":13942.0},{"date":"2025-12-03","open":16192,"high":16207,"low":16007,"close":16117,"volume":7676,"rsi_14":51.1,"sma_20":15500.25,"sma_60":14793.42,"sma_120":13971.75},{"date":"2025-12-04","open":16112,"high":16202,"low":15867,"close":16002,"volume":13082,"rsi_14":54.77,"sma_20":15520.75,"sma_60":14836.5,"sma_120":13998.04},{"date":"2025-12-05","open":15972,"high":15972,"low":15597,"close":15747,"volume":4380,"rsi_14":49.86,"sma_20":15550.75,"sma_60":14873.25,"sma_120":14022.04},{"date":"2025-12-08","open":15862,"high":15932,"low":15762,"close":15932,"volume":3512,"rsi_14":57.6,"sma_20":15582.75,"sma_60":14910.67,"sma_120":14050.67},{"date":"2025-12-09","open":15932,"high":16012,"low":15822,"close":15922,"volume":5095,"rsi_14":61.18,"sma_20":15620.25,"sma_60":14946.83,"sma_120":14078.5},{"date":"2025-12-10","open":15932,"high":16097,"low":15857,"close":16037,"volume":2915,"rsi_14":57.56,"sma_20":15636.75,"sma_60":14983.33,"sma_120":14107.96},{"date":"2025-12-11","open":16062,"high":16082,"low":15792,"close":15897,"volume":10148,"rsi_14":66.34,"sma_20":15629.75,"sma_60":15017.83,"sma_120":14135.71},{"date":"2025-12-12","open":15827,"high":15947,"low":15727,"close":15807,"volume":3011,"rsi_14":70.77,"sma_20":15636.25,"sma_60":15046.17,"sma_120":14162.21},{"date":"2025-12-15","open":15532,"high":15762,"low":15522,"close":15762,"volume":2207,"rsi_14":71.22,"sma_20":15636.5,"sma_60":15072.75,"sma_120":14186.75},{"date":"2025-12-16","open":15667,"high":15667,"low":15283,"close":15283,"volume":9200,"rsi_14":52.45,"sma_20":15630.0,"sma_60":15091.0,"sma_120":14208.71},{"date":"2025-12-17","open":15342,"high":15382,"low":15188,"close":15253,"volume":6168,"rsi_14":51.42,"sma_20":15632.5,"sma_60":15111.25,"sma_120":14228.08},{"date":"2025-12-18","open":15043,"high":15133,"low":14943,"close":15003,"volume":3208,"rsi_14":28.11,"sma_20":15603.0,"sma_60":15124.67,"sma_120":14245.58},{"date":"2025-12-19","open":15078,"high":15402,"low":14893,"close":15228,"volume":2656,"rsi_14":26.84,"sma_20":15611.25,"sma_60":15140.17,"sma_120":14266.17},{"date":"2025-12-22","open":15362,"high":15442,"low":15332,"close":15402,"volume":3731,"rsi_14":32.63,"sma_20":15640.75,"sma_60":15153.25,"sma_120":14288.96},{"date":"2025-12-23","open":15452,"high":15452,"low":15288,"close":15288,"volume":1693,"rsi_14":31.39,"sma_20":15667.5,"sma_60":15166.0,"sma_120":14311.08},{"date":"2025-12-24","open":15317,"high":15332,"low":15173,"close":15253,"volume":3957,"rsi_14":32.56,"sma_20":15672.0,"sma_60":15182.25,"sma_120":14332.96},{"date":"2025-12-26","open":15283,"high":15387,"low":15213,"close":15367,"volume":3419,"rsi_14":40.55,"sma_20":15681.25,"sma_60":15203.0,"sma_120":14355.12},{"date":"2025-12-29","open":15427,"high":15597,"low":15397,"close":15572,"volume":811,"rsi_14":41.13,"sma_20":15665.75,"sma_60":15231.67,"sma_120":14377.17},{"date":"2025-12-30","open":15467,"high":15522,"low":15303,"close":15392,"volume":2989,"rsi_14":37.95,"sma_20":15628.25,"sma_60":15254.33,"sma_120":14400.71},{"date":"2026-01-02","open":15467,"high":15782,"low":15467,"close":15782,"volume":2176,"rsi_14":44.85,"sma_20":15610.0,"sma_60":15284.75,"sma_120":14426.71},{"date":"2026-01-05","open":15832,"high":16002,"low":15747,"close":15937,"volume":152559,"rsi_14":50.8,"sma_20":15601.0,"sma_60":15316.83,"sma_120":14453.38},{"date":"2026-01-06","open":15987,"high":16047,"low":15887,"close":15972,"volume":31384,"rsi_14":53.39,"sma_20":15599.5,"sma_60":15347.5,"sma_120":14479.71},{"date":"2026-01-07","open":15977,"high":15977,"low":15682,"close":15847,"volume":13689,"rsi_14":51.69,"sma_20":15604.5,"sma_60":15375.33,"sma_120":14503.42},{"date":"2026-01-08","open":15842,"high":15897,"low":15772,"close":15797,"volume":83714,"rsi_14":62.35,"sma_20":15597.75,"sma_60":15401.42,"sma_120":14526.38},{"date":"2026-01-09","open":15852,"high":15862,"low":15592,"close":15842,"volume":10376,"rsi_14":64.05,"sma_20":15593.75,"sma_60":15431.75,"sma_120":14549.67},{"date":"2026-01-12","open":15832,"high":15989,"low":15642,"close":15792,"volume":9101,"rsi_14":70.79,"sma_20":15581.5,"sma_60":15459.5,"sma_120":14569.96},{"date":"2026-01-13","open":15837,"high":15882,"low":15677,"close":15792,"volume":9717,"rsi_14":66.87,"sma_20":15576.25,"sma_60":15486.08,"sma_120":14590.0},{"date":"2026-01-14","open":15792,"high":15792,"low":15517,"close":15612,"volume":12709,"rsi_14":56.25,"sma_20":15566.5,"sma_60":15507.92,"sma_120":14606.58},{"date":"2026-01-15","open":15612,"high":15742,"low":15587,"close":15742,"volume":5583,"rsi_14":63.42,"sma_20":15565.5,"sma_60":15525.92,"sma_120":14623.17},{"date":"2026-01-16","open":15742,"high":15912,"low":15557,"close":15912,"volume":8677,"rsi_14":68.03,"sma_20":15597.0,"sma_60":15547.33,"sma_120":14641.38},{"date":"2026-01-19","open":15862,"high":16072,"low":15817,"close":16072,"volume":7334,"rsi_14":68.8,"sma_20":15638.0,"sma_60":15568.92,"sma_120":14662.42},{"date":"2026-01-20","open":16102,"high":16417,"low":15777,"close":16152,"volume":23224,"rsi_14":66.57,"sma_20":15695.5,"sma_60":15594.25,"sma_120":14683.88},{"date":"2026-01-21","open":15767,"high":15902,"low":15153,"close":15387,"volume":17514,"rsi_14":49.89,"sma_20":15703.5,"sma_60":15603.5,"sma_120":14698.88},{"date":"2026-01-22","open":15562,"high":15842,"low":15482,"close":15817,"volume":16907,"rsi_14":50.74,"sma_20":15724.25,"sma_60":15610.67,"sma_120":14718.33},{"date":"2026-01-23","open":15972,"high":16532,"low":15922,"close":16532,"volume":39718,"rsi_14":60.14,"sma_20":15786.5,"sma_60":15629.92,"sma_120":14743.42},{"date":"2026-01-26","open":16852,"high":18406,"low":16802,"close":18406,"volume":315594,"rsi_14":75.5,"sma_20":15944.25,"sma_60":15681.0,"sma_120":14784.75},{"date":"2026-01-27","open":18201,"high":19061,"low":18141,"close":18891,"volume":399191,"rsi_14":79.65,"sma_20":16120.5,"sma_60":15742.33,"sma_120":14830.29},{"date":"2026-01-28","open":19096,"high":20290,"low":19071,"close":20260,"volume":327986,"rsi_14":84.59,"sma_20":16355.0,"sma_60":15823.67,"sma_120":14886.96},{"date":"2026-01-29","open":20995,"high":21335,"low":19655,"close":20955,"volume":466514,"rsi_14":86.0,"sma_20":16633.25,"sma_60":15911.08,"sma_120":14954.88},{"date":"2026-01-30","open":20830,"high":21365,"low":20420,"close":20420,"volume":365916,"rsi_14":80.5,"sma_20":16865.25,"sma_60":15983.42,"sma_120":15016.29},{"date":"2026-02-02","open":20040,"high":20445,"low":18991,"close":19231,"volume":343056,"rsi_14":69.59,"sma_20":17030.0,"sma_60":16043.75,"sma_120":15065.29},{"date":"2026-02-03","open":20005,"high":20140,"low":18801,"close":20140,"volume":162575,"rsi_14":73.82,"sma_20":17238.5,"sma_60":16119.58,"sma_120":15121.17},{"date":"2026-02-04","open":19975,"high":20420,"low":19735,"close":20015,"volume":131496,"rsi_14":72.49,"sma_20":17447.0,"sma_60":16200.75,"sma_120":15176.12},{"date":"2026-02-05","open":19660,"high":19985,"low":19046,"close":19156,"volume":110952,"rsi_14":65.91,"sma_20":17615.0,"sma_60":16265.17,"sma_120":15223.38},{"date":"2026-02-06","open":18391,"high":18986,"low":18011,"close":18546,"volume":335516,"rsi_14":61.63,"sma_20":17750.25,"sma_60":16321.42,"sma_120":15264.75},{"date":"2026-02-09","open":19071,"high":19655,"low":18981,"close":19570,"volume":143082,"rsi_14":64.75,"sma_20":17939.25,"sma_60":16385.83,"sma_120":15315.54},{"date":"2026-02-10","open":19565,"high":19810,"low":19066,"close":19101,"volume":93514,"rsi_14":66.45,"sma_20":18104.75,"sma_60":16436.92,"sma_120":15360.5},{"date":"2026-02-11","open":19171,"high":19410,"low":19021,"close":19076,"volume":35041,"rsi_14":64.97,"sma_20":18278.0,"sma_60":16493.58,"sma_120":15404.96},{"date":"2026-02-12","open":19136,"high":19366,"low":18926,"close":19291,"volume":43312,"rsi_14":63.28,"sma_20":18455.5,"sma_60":16552.5,"sma_120":15454.17},{"date":"2026-02-13","open":19076,"high":19176,"low":18821,"close":18941,"volume":66480,"rsi_14":53.02,"sma_20":18607.0,"sma_60":16611.33,"sma_120":15501.88},{"date":"2026-02-19","open":19256,"high":20420,"low":19106,"close":20320,"volume":216295,"rsi_14":57.33,"sma_20":18819.5,"sma_60":16696.67,"sma_120":15561.88},{"date":"2026-02-20","open":20320,"high":20435,"low":19995,"close":20165,"volume":117056,"rsi_14":49.44,"sma_20":19020.25,"sma_60":16772.92,"sma_120":15621.25},{"date":"2026-02-23","open":20470,"high":20560,"low":19800,"close":19955,"volume":116994,"rsi_14":43.8,"sma_20":19248.75,"sma_60":16854.5,"sma_120":15678.17},{"date":"2026-02-24","open":20110,"high":20235,"low":19850,"close":20075,"volume":84267,"rsi_14":47.74,"sma_20":19461.75,"sma_60":16942.25,"sma_120":15733.75},{"date":"2026-02-25","open":20265,"high":20290,"low":19985,"close":20200,"volume":77527,"rsi_14":57.37,"sma_20":19645.25,"sma_60":17033.08,"sma_120":15789.79},{"date":"2026-02-26","open":20340,"high":20990,"low":20075,"close":20990,"volume":270524,"rsi_14":56.58,"sma_20":19774.5,"sma_60":17130.25,"sma_120":15852.5},{"date":"2026-02-27","open":20540,"high":21290,"low":20520,"close":21050,"volume":261393,"rsi_14":58.09,"sma_20":19882.5,"sma_60":17228.08,"sma_120":15916.67},{"date":"2026-03-03","open":20700,"high":21664,"low":19975,"close":19975,"volume":292810,"rsi_14":56.2,"sma_20":19868.25,"sma_60":17296.33,"sma_120":15972.46},{"date":"2026-03-04","open":19590,"high":19640,"low":17042,"close":17077,"volume":247361,"rsi_14":41.74,"sma_20":19674.25,"sma_60":17311.92,"sma_120":16005.17},{"date":"2026-03-05","open":18491,"high":20650,"low":18391,"close":19990,"volume":231549,"rsi_14":51.95,"sma_20":19652.75,"sma_60":17376.0,"sma_120":16061.17},{"date":"2026-03-06","open":19870,"high":20775,"low":19326,"close":20455,"volume":239774,"rsi_14":56.28,"sma_20":19714.0,"sma_60":17448.33,"sma_120":16120.88},{"date":"2026-03-09","open":19276,"high":19875,"low":18996,"close":19770,"volume":109527,"rsi_14":53.04,"sma_20":19695.5,"sma_60":17511.17,"sma_120":16173.83},{"date":"2026-03-10","open":20740,"high":20765,"low":19880,"close":20075,"volume":170540,"rsi_14":53.4,"sma_20":19698.5,"sma_60":17583.33,"sma_120":16228.29},{"date":"2026-03-11","open":20350,"high":20490,"low":19460,"close":19730,"volume":114346,"rsi_14":53.43,"sma_20":19727.25,"sma_60":17646.67,"sma_120":16278.67},{"date":"2026-03-12","open":19565,"high":19905,"low":19376,"close":19885,"volume":95136,"rsi_14":47.89,"sma_20":19794.25,"sma_60":17712.75,"sma_120":16329.79},{"date":"2026-03-13","open":19236,"high":20020,"low":19236,"close":19890,"volume":44143,"rsi_14":48.65,"sma_20":19810.25,"sma_60":17777.0,"sma_120":16380.17},{"date":"2026-03-16","open":19930,"high":19990,"low":19311,"close":19595,"volume":62074,"rsi_14":48.24,"sma_20":19835.0,"sma_60":17838.67,"sma_120":16428.25},{"date":"2026-03-17","open":19980,"high":20090,"low":19595,"close":19625,"volume":43859,"rsi_14":47.78,"sma_20":19862.5,"sma_60":17902.33,"sma_120":16474.25},{"date":"2026-03-18","open":19955,"high":20190,"low":19850,"close":20185,"volume":33327,"rsi_14":49.93,"sma_20":19907.25,"sma_60":17976.08,"sma_120":16524.42},{"date":"2026-03-19","open":19690,"high":19965,"low":19640,"close":19735,"volume":17439,"rsi_14":43.88,"sma_20":19947.0,"sma_60":18050.33,"sma_120":16570.67},{"date":"2026-03-20","open":19950,"high":20180,"low":19790,"close":20060,"volume":49527,"rsi_14":45.29,"sma_20":19934.0,"sma_60":18130.5,"sma_120":16620.88},{"date":"2026-03-23","open":19415,"high":19445,"low":18836,"close":18966,"volume":65964,"rsi_14":45.2,"sma_20":19874.0,"sma_60":18196.58,"sma_120":16660.62},{"date":"2026-03-24","open":19520,"high":19655,"low":18961,"close":19381,"volume":8329,"rsi_14":64.33,"sma_20":19845.25,"sma_60":18265.83,"sma_120":16703.0},{"date":"2026-03-25","open":19745,"high":20140,"low":19675,"close":20020,"volume":33454,"rsi_14":50.26,"sma_20":19842.5,"sma_60":18342.83,"sma_120":16748.04},{"date":"2026-03-26","open":20245,"high":20375,"low":19625,"close":19625,"volume":69360,"rsi_14":42.72,"sma_20":19813.75,"sma_60":18415.17,"sma_120":16790.58},{"date":"2026-03-27","open":19301,"high":19835,"low":19041,"close":19800,"volume":34695,"rsi_14":50.29,"sma_20":19754.25,"sma_60":18491.0,"sma_120":16836.62},{"date":"2026-03-30","open":19016,"high":19326,"low":18951,"close":19226,"volume":47227,"rsi_14":42.22,"sma_20":19663.0,"sma_60":18555.33,"sma_120":16879.17},{"date":"2026-03-31","open":19081,"high":19081,"low":18021,"close":18156,"volume":90203,"rsi_14":37.27,"sma_20":19572.0,"sma_60":18598.42,"sma_120":16915.04},{"date":"2026-04-01","open":18801,"high":19405,"low":18751,"close":19201,"volume":38845,"rsi_14":45.16,"sma_20":19678.25,"sma_60":18661.92,"sma_120":16958.12},{"date":"2026-04-02","open":19470,"high":19470,"low":17686,"close":18076,"volume":47316,"rsi_14":38.93,"sma_20":19582.5,"sma_60":18700.17,"sma_120":16992.46},{"date":"2026-04-03","open":18416,"high":18416,"low":17886,"close":18101,"volume":22626,"rsi_14":40.57,"sma_20":19464.75,"sma_60":18736.25,"sma_120":17026.54},{"date":"2026-04-06","open":18101,"high":18391,"low":17786,"close":17796,"volume":11802,"rsi_14":38.84,"sma_20":19366.0,"sma_60":18766.67,"sma_120":17057.08},{"date":"2026-04-07","open":17911,"high":18306,"low":17566,"close":17736,"volume":24580,"rsi_14":34.09,"sma_20":19249.0,"sma_60":18798.17,"sma_120":17086.75},{"date":"2026-04-08","open":18676,"high":18831,"low":18406,"close":18666,"volume":43123,"rsi_14":43.46,"sma_20":19195.75,"sma_60":18846.0,"sma_120":17123.71},{"date":"2026-04-09","open":18671,"high":18731,"low":18241,"close":18426,"volume":29135,"rsi_14":39.9,"sma_20":19122.75,"sma_60":18889.08,"sma_120":17160.42},{"date":"2026-04-10","open":18631,"high":18686,"low":18461,"close":18561,"volume":5282,"rsi_14":47.16,"sma_20":19056.25,"sma_60":18935.25,"sma_120":17197.38},{"date":"2026-04-13","open":18236,"high":18591,"low":18161,"close":18546,"volume":17009,"rsi_14":43.8,"sma_20":19003.75,"sma_60":18981.17,"sma_120":17233.62},{"date":"2026-04-14","open":18901,"high":18911,"low":18621,"close":18726,"volume":29586,"rsi_14":39.68,"sma_20":18958.75,"sma_60":19033.08,"sma_120":17270.5},{"date":"2026-04-15","open":19006,"high":19480,"low":18956,"close":19361,"volume":40902,"rsi_14":47.97,"sma_20":18917.5,"sma_60":19093.42,"sma_120":17309.67},{"date":"2026-04-16","open":19590,"high":19635,"low":19440,"close":19525,"volume":21140,"rsi_14":47.89,"sma_20":18907.0,"sma_60":19153.67,"sma_120":17350.5},{"date":"2026-04-17","open":19570,"high":19590,"low":19366,"close":19535,"volume":12078,"rsi_14":52.61,"sma_20":18880.75,"sma_60":19211.42,"sma_120":17390.17},{"date":"2026-04-20","open":19595,"high":19945,"low":19396,"close":19705,"volume":24772,"rsi_14":65.38,"sma_20":18917.75,"sma_60":19270.67,"sma_120":17432.46},{"date":"2026-04-21","open":19905,"high":19910,"low":19750,"close":19890,"volume":28392,"rsi_14":58.25,"sma_20":18943.25,"sma_60":19345.75,"sma_120":17474.62},{"date":"2026-04-22","open":19865,"high":19865,"low":19435,"close":19845,"volume":19488,"rsi_14":78.55,"sma_20":18934.5,"sma_60":19412.92,"sma_120":17511.79},{"date":"2026-04-23","open":20005,"high":20005,"low":19321,"close":19690,"volume":42036,"rsi_14":74.61,"sma_20":18937.75,"sma_60":19465.58,"sma_120":17547.75},{"date":"2026-04-24","open":19730,"high":20290,"low":19620,"close":20290,"volume":54186,"rsi_14":85.39,"sma_20":18962.25,"sma_60":19497.0,"sma_120":17589.0},{"date":"2026-04-27","open":20380,"high":20760,"low":20360,"close":20670,"volume":53736,"rsi_14":88.17,"sma_20":19034.5,"sma_60":19526.67,"sma_120":17634.5},{"date":"2026-04-28","open":20575,"high":20610,"low":20240,"close":20420,"volume":37462,"rsi_14":77.73,"sma_20":19147.75,"sma_60":19529.33,"sma_120":17676.5},{"date":"2026-04-29","open":20380,"high":20580,"low":20200,"close":20480,"volume":23261,"rsi_14":84.37,"sma_20":19211.25,"sma_60":19521.25,"sma_120":17716.17},{"date":"2026-04-30","open":20480,"high":20480,"low":19795,"close":19890,"volume":25789,"rsi_14":69.24,"sma_20":19301.5,"sma_60":19512.25,"sma_120":17747.83},{"date":"2026-05-04","open":20170,"high":20370,"low":20115,"close":20185,"volume":53719,"rsi_14":71.97,"sma_20":19405.25,"sma_60":19528.0,"sma_120":17785.88},{"date":"2026-05-06","open":20355,"high":20355,"low":19920,"close":20230,"volume":68125,"rsi_14":70.91,"sma_20":19526.5,"sma_60":19529.33,"sma_120":17824.46},{"date":"2026-05-07","open":20280,"high":20585,"low":20025,"close":20025,"volume":70532,"rsi_14":60.41,"sma_20":19640.5,"sma_60":19529.33,"sma_120":17865.04},{"date":"2026-05-08","open":20070,"high":20290,"low":19920,"close":20130,"volume":26391,"rsi_14":59.64,"sma_20":19713.25,"sma_60":19545.42,"sma_120":17905.29},{"date":"2026-05-11","open":20130,"high":20130,"low":19770,"close":20050,"volume":48198,"rsi_14":58.0,"sma_20":19794.0,"sma_60":19570.33,"sma_120":17945.88},{"date":"2026-05-12","open":20110,"high":20500,"low":18930,"close":19540,"volume":133924,"rsi_14":47.5,"sma_20":19842.5,"sma_60":19569.67,"sma_120":17977.75},{"date":"2026-05-13","open":19555,"high":19650,"low":19040,"close":19550,"volume":83264,"rsi_14":44.73,"sma_20":19892.25,"sma_60":19577.0,"sma_120":18006.96},{"date":"2026-05-14","open":19775,"high":19885,"low":19270,"close":19850,"volume":71384,"rsi_14":49.93,"sma_20":19948.0,"sma_60":19589.75,"sma_120":18041.67},{"date":"2026-05-15","open":20085,"high":20085,"low":18400,"close":18965,"volume":35571,"rsi_14":41.46,"sma_20":19927.75,"sma_60":19584.17,"sma_120":18068.33},{"date":"2026-05-18","open":18810,"high":18810,"low":17875,"close":18550,"volume":77878,"rsi_14":28.76,"sma_20":19878.5,"sma_60":19577.5,"sma_120":18094.42},{"date":"2026-05-19","open":18630,"high":18950,"low":17730,"close":18130,"volume":35198,"rsi_14":19.35,"sma_20":19807.75,"sma_60":19540.83,"sma_120":18118.75},{"date":"2026-05-20","open":18030,"high":18040,"low":17330,"close":17585,"volume":23995,"rsi_14":18.07,"sma_20":19701.25,"sma_60":19497.67,"sma_120":18135.29},{"date":"2026-05-21","open":18080,"high":18860,"low":18015,"close":18555,"volume":19010,"rsi_14":32.09,"sma_20":19634.0,"sma_60":19474.17,"sma_120":18164.33},{"date":"2026-05-22","open":18960,"high":20080,"low":18960,"close":19780,"volume":57189,"rsi_14":49.08,"sma_20":19630.25,"sma_60":19469.08,"sma_120":18205.67},{"date":"2026-05-26","open":20385,"high":20785,"low":19850,"close":19850,"volume":147912,"rsi_14":47.1,"sma_20":19637.75,"sma_60":19463.08,"sma_120":18248.08},{"date":"2026-05-27","open":20170,"high":20300,"low":19000,"close":19485,"volume":52786,"rsi_14":43.9,"sma_20":19597.0,"sma_60":19437.83,"sma_120":18284.04},{"date":"2026-05-28","open":19640,"high":19670,"low":18410,"close":19140,"volume":63555,"rsi_14":42.91,"sma_20":19520.0,"sma_60":19405.83,"sma_120":18316.96},{"date":"2026-05-29","open":19325,"high":19325,"low":18430,"close":18715,"volume":76383,"rsi_14":39.22,"sma_20":19434.25,"sma_60":19384.67,"sma_120":18340.5},{"date":"2026-06-01","open":18765,"high":19055,"low":18305,"close":18460,"volume":34276,"rsi_14":38.2,"sma_20":19333.25,"sma_60":19407.58,"sma_120":18359.75},{"date":"2026-06-02","open":18385,"high":18630,"low":17500,"close":17995,"volume":120163,"rsi_14":38.46,"sma_20":19238.5,"sma_60":19374.17,"sma_120":18375.08},{"date":"2026-06-04","open":18160,"high":18895,"low":18160,"close":18595,"volume":60110,"rsi_14":43.45,"sma_20":19159.0,"sma_60":19343.0,"sma_120":18395.67},{"date":"2026-06-05","open":18240,"high":18240,"low":17500,"close":17600,"volume":19266,"rsi_14":35.9,"sma_20":19027.5,"sma_60":19306.67,"sma_120":18408.92},{"date":"2026-06-08","open":16490,"high":16685,"low":15565,"close":15645,"volume":57181,"rsi_14":31.66,"sma_20":18808.5,"sma_60":19232.67,"sma_120":18408.0},{"date":"2026-06-09","open":16110,"high":17215,"low":16110,"close":16785,"volume":20625,"rsi_14":40.97,"sma_20":18641.25,"sma_60":19183.42,"sma_120":18415.04},{"date":"2026-06-10","open":16495,"high":17395,"low":16200,"close":16570,"volume":17451,"rsi_14":41.85,"sma_20":18467.25,"sma_60":19128.0,"sma_120":18420.38},{"date":"2026-06-11","open":16310,"high":17585,"low":15980,"close":17585,"volume":33747,"rsi_14":50.0,"sma_20":18369.5,"sma_60":19089.42,"sma_120":18433.21},{"date":"2026-06-12","open":18490,"high":18570,"low":17850,"close":17965,"volume":22005,"rsi_14":46.88,"sma_20":18290.25,"sma_60":19062.08,"sma_120":18450.38},{"date":"2026-06-15","open":18375,"high":18650,"low":17970,"close":18280,"volume":20510,"rsi_14":41.22,"sma_20":18211.75,"sma_60":19039.5,"sma_120":18470.92},{"date":"2026-06-16","open":18225,"high":18235,"low":17710,"close":17745,"volume":51786,"rsi_14":38.31,"sma_20":18150.75,"sma_60":18998.67,"sma_120":18487.38},{"date":"2026-06-17","open":17800,"high":18495,"low":17670,"close":18155,"volume":8634,"rsi_14":42.65,"sma_20":18131.0,"sma_60":18972.17,"sma_120":18511.25},{"date":"2026-06-18","open":18055,"high":18055,"low":17570,"close":17610,"volume":9633,"rsi_14":41.73,"sma_20":18105.0,"sma_60":18931.17,"sma_120":18530.83},{"date":"2026-06-19","open":17615,"high":17625,"low":16750,"close":16970,"volume":27629,"rsi_14":40.78,"sma_20":18074.25,"sma_60":18897.75,"sma_120":18547.17},{"date":"2026-06-22","open":16795,"high":17435,"low":16790,"close":17435,"volume":49143,"rsi_14":44.7,"sma_20":18018.25,"sma_60":18865.17,"sma_120":18565.5},{"date":"2026-06-23","open":17190,"high":17465,"low":15965,"close":15985,"volume":30410,"rsi_14":40.57,"sma_20":17828.5,"sma_60":18797.75,"sma_120":18570.29},{"date":"2026-06-24","open":16055,"high":16620,"low":15840,"close":16300,"volume":23689,"rsi_14":38.94,"sma_20":17651.0,"sma_60":18742.17,"sma_120":18578.67},{"date":"2026-06-25","open":16550,"high":16760,"low":15875,"close":15875,"volume":10102,"rsi_14":41.2,"sma_20":17470.5,"sma_60":18676.58,"sma_120":18583.79},{"date":"2026-06-26","open":15900,"high":16095,"low":15100,"close":15270,"volume":42799,"rsi_14":47.78,"sma_20":17277.0,"sma_60":18610.5,"sma_120":18582.92},{"date":"2026-06-29","open":15535,"high":16780,"low":15520,"close":16695,"volume":73963,"rsi_14":49.49,"sma_20":17176.0,"sma_60":18586.0,"sma_120":18592.21},{"date":"2026-06-30","open":16700,"high":16980,"low":16355,"close":16510,"volume":47615,"rsi_14":49.66,"sma_20":17078.5,"sma_60":18541.0,"sma_120":18601.46},{"date":"2026-07-01","open":16580,"high":17355,"low":16250,"close":16585,"volume":120063,"rsi_14":43.56,"sma_20":17008.0,"sma_60":18516.0,"sma_120":18608.08},{"date":"2026-07-02","open":16180,"high":16180,"low":15300,"close":15345,"volume":85307,"rsi_14":34.82,"sma_20":16845.5,"sma_60":18469.92,"sma_120":18603.08},{"date":"2026-07-03","open":15555,"high":15555,"low":14425,"close":15205,"volume":22504,"rsi_14":31.82,"sma_20":16725.75,"sma_60":18426.58,"sma_120":18596.62},{"date":"2026-07-06","open":15235,"high":15305,"low":14400,"close":14745,"volume":19653,"rsi_14":32.1,"sma_20":16680.75,"sma_60":18376.58,"sma_120":18587.38},{"date":"2026-07-07","open":14665,"high":15275,"low":14145,"close":14515,"volume":89757,"rsi_14":27.8,"sma_20":16567.25,"sma_60":18307.25,"sma_120":18576.62},{"date":"2026-07-08","open":14225,"high":14285,"low":13450,"close":13585,"volume":46591,"rsi_14":26.56,"sma_20":16418.0,"sma_60":18226.42,"sma_120":18557.75},{"date":"2026-07-09","open":13690,"high":14280,"low":13505,"close":13745,"volume":30111,"rsi_14":30.1,"sma_20":16226.0,"sma_60":18146.0,"sma_120":18540.62},{"date":"2026-07-10","open":13840,"high":14660,"low":13790,"close":14385,"volume":15331,"rsi_14":31.58,"sma_20":16047.0,"sma_60":18076.5,"sma_120":18528.83},{"date":"2026-07-13","open":14450,"high":15040,"low":13650,"close":13835,"volume":39942,"rsi_14":35.43,"sma_20":15824.75,"sma_60":17994.83,"sma_120":18513.96},{"date":"2026-07-14","open":13800,"high":13875,"low":12695,"close":13430,"volume":43745,"rsi_14":30.79,"sma_20":15609.0,"sma_60":17895.83,"sma_120":18494.62},{"date":"2026-07-15","open":13910,"high":14340,"low":13890,"close":14340,"volume":37324,"rsi_14":40.35,"sma_20":15418.25,"sma_60":17809.25,"sma_120":18481.46},{"date":"2026-07-16","open":14005,"high":14080,"low":13480,"close":13550,"volume":65031,"rsi_14":39.43,"sma_20":15215.25,"sma_60":17709.33,"sma_120":18460.38},{"date":"2026-07-20","open":13155,"high":13460,"low":12595,"close":12635,"volume":31578,"rsi_14":23.39,"sma_20":14998.5,"sma_60":17591.33,"sma_120":18431.0},{"date":"2026-07-21","open":12600,"high":12810,"low":12260,"close":12695,"volume":17464,"rsi_14":24.58,"sma_20":14761.5,"sma_60":17471.25,"sma_120":18408.5},{"date":"2026-07-22","open":13085,"high":13335,"low":12500,"close":12500,"volume":31266,"rsi_14":23.21,"sma_20":14587.25,"sma_60":17348.67,"sma_120":18380.79},{"date":"2026-07-23","open":12775,"high":13415,"low":12730,"close":13415,"volume":12072,"rsi_14":36.78,"sma_20":14443.0,"sma_60":17243.92,"sma_120":18354.75},{"date":"2026-07-24","open":13090,"high":13100,"low":12510,"close":12515,"volume":9029,"rsi_14":33.31,"sma_20":14275.0,"sma_60":17114.17,"sma_120":18305.58},{"date":"2026-07-27","open":12760,"high":13205,"low":12700,"close":12945,"volume":9102,"rsi_14":38.79,"sma_20":14158.75,"sma_60":16985.25,"sma_120":18255.96},{"date":"2026-07-28","open":12305,"high":12320,"low":11610,"close":11880,"volume":13403,"rsi_14":35.14,"sma_20":13918.0,"sma_60":16842.75,"sma_120":18186.04},{"date":"2026-07-29","open":11970,"high":12080,"low":10465,"close":11180,"volume":17646,"rsi_14":36.07,"sma_20":13651.5,"sma_60":16687.75,"sma_120":18104.5},{"date":"2026-07-30","open":10895,"high":11370,"low":10595,"close":10595,"volume":25913,"rsi_14":32.62,"sma_20":13352.0,"sma_60":16532.83,"sma_120":18022.54},{"date":"2026-07-31","open":11395,"high":12340,"low":11320,"close":12100,"volume":85306,"rsi_14":38.49,"sma_20":13189.75,"sma_60":16398.08,"sma_120":17963.04},{"date":"2026-08-03","open":11740,"high":12895,"low":11680,"close":12460,"volume":45943,"rsi_14":42.94,"sma_20":13052.5,"sma_60":16268.58,"sma_120":17898.96},{"date":"2026-08-04","open":12615,"high":13370,"low":12615,"close":13325,"volume":23939,"rsi_14":49.49,"sma_20":12981.5,"sma_60":16156.92,"sma_120":17843.12},{"date":"2026-08-05","open":13690,"high":13690,"low":13245,"close":13520,"volume":30125,"rsi_14":45.68,"sma_20":12931.75,"sma_60":16046.75,"sma_120":17796.08},{"date":"2026-08-06","open":13615,"high":13915,"low":13175,"close":13540,"volume":11576,"rsi_14":49.94,"sma_20":12929.5,"sma_60":15938.25,"sma_120":17754.29},{"date":"2026-08-07","open":13700,"high":13960,"low":13085,"close":13630,"volume":6390,"rsi_14":56.31,"sma_20":12923.75,"sma_60":15839.75,"sma_120":17704.71},{"date":"2026-08-10","open":13770,"high":14775,"low":13770,"close":14775,"volume":14484,"rsi_14":61.59,"sma_20":12943.25,"sma_60":15760.17,"sma_120":17668.58},{"date":"2026-08-11","open":14665,"high":15160,"low":14420,"close":14765,"volume":15340,"rsi_14":62.89,"sma_20":12989.75,"sma_60":15675.42,"sma_120":17632.58},{"date":"2026-08-12","open":14670,"high":14775,"low":14305,"close":14695,"volume":30455,"rsi_14":58.06,"sma_20":13053.0,"sma_60":15604.25,"sma_120":17594.21},{"date":"2026-08-13","open":14755,"high":14980,"low":14535,"close":14795,"volume":54950,"rsi_14":65.97,"sma_20":13075.75,"sma_60":15541.67,"sma_120":17559.58},{"date":"2026-08-14","open":14910,"high":15200,"low":14445,"close":14850,"volume":18353,"rsi_14":64.08,"sma_20":13140.75,"sma_60":15487.0,"sma_120":17513.92},{"date":"2026-08-18","open":14825,"high":15050,"low":14135,"close":14200,"volume":6434,"rsi_14":68.27,"sma_20":13219.0,"sma_60":15430.58,"sma_120":17464.12},{"date":"2026-08-19","open":13775,"high":14555,"low":13645,"close":14255,"volume":28660,"rsi_14":76.95,"sma_20":13297.0,"sma_60":15358.92,"sma_120":17416.54},{"date":"2026-08-20","open":14670,"high":14755,"low":14430,"close":14655,"volume":11380,"rsi_14":86.78,"sma_20":13404.75,"sma_60":15273.5,"sma_120":17371.29},{"date":"2026-08-21","open":14225,"high":14225,"low":13650,"close":13840,"volume":15989,"rsi_14":68.01,"sma_20":13426.0,"sma_60":15173.33,"sma_120":17318.21},{"date":"2026-08-24","open":13840,"high":14275,"low":13840,"close":14130,"volume":5307,"rsi_14":67.54,"sma_20":13506.75,"sma_60":15084.08,"sma_120":17260.96},{"date":"2026-08-25","open":13880,"high":14305,"low":13435,"close":14305,"volume":3785,"rsi_14":62.04,"sma_20":13574.75,"sma_60":15003.5,"sma_120":17204.67},{"date":"2026-08-26","open":14180,"high":14355,"low":14015,"close":14205,"volume":16014,"rsi_14":58.62,"sma_20":13691.0,"sma_60":14928.33,"sma_120":17156.5},{"date":"2026-08-27","open":14145,"high":14555,"low":14145,"close":14555,"volume":16571,"rsi_14":61.79,"sma_20":13859.75,"sma_60":14863.25,"sma_120":17135.42},{"date":"2026-08-28","open":14425,"high":14545,"low":14300,"close":14495,"volume":10861,"rsi_14":60.12,"sma_20":14054.75,"sma_60":14804.92,"sma_120":17089.54},{"date":"2026-08-31","open":14090,"high":14380,"low":13785,"close":14380,"volume":4486,"rsi_14":43.91,"sma_20":14168.75,"sma_60":14734.67,"sma_120":17038.83},{"date":"2026-09-01","open":14170,"high":14305,"low":13880,"close":13960,"volume":6471,"rsi_14":38.99,"sma_20":14243.75,"sma_60":14674.0,"sma_120":16990.33},{"date":"2026-09-02","open":13510,"high":13955,"low":13440,"close":13640,"volume":14044,"rsi_14":36.49,"sma_20":14259.5,"sma_60":14640.58,"sma_120":16936.62},{"date":"2026-09-03","open":13875,"high":13875,"low":13260,"close":13340,"volume":9415,"rsi_14":32.28,"sma_20":14250.5,"sma_60":14583.17,"sma_120":16883.29},{"date":"2026-09-04","open":13520,"high":13900,"low":13520,"close":13890,"volume":1211,"rsi_14":39.57,"sma_20":14268.0,"sma_60":14538.5,"sma_120":16833.25},{"date":"2026-09-07","open":14065,"high":14145,"low":13960,"close":14030,"volume":6663,"rsi_14":47.92,"sma_20":14288.0,"sma_60":14479.25,"sma_120":16784.33},{"date":"2026-09-08","open":14000,"high":14195,"low":13690,"close":13690,"volume":2005,"rsi_14":43.54,"sma_20":14233.75,"sma_60":14408.0,"sma_120":16735.04},{"date":"2026-09-09","open":13800,"high":14190,"low":13710,"close":14130,"volume":5500,"rsi_14":44.05,"sma_20":14202.0,"sma_60":14338.83,"sma_120":16689.17},{"date":"2026-09-10","open":13940,"high":14370,"low":13790,"close":14355,"volume":3742,"rsi_14":56.73,"sma_20":14185.0,"sma_60":14282.33,"sma_120":16640.5},{"date":"2026-09-11","open":13690,"high":13940,"low":13690,"close":13805,"volume":3790,"rsi_14":46.02,"sma_20":14135.5,"sma_60":14209.83,"sma_120":16591.0},{"date":"2026-09-14","open":13490,"high":13670,"low":13375,"close":13545,"volume":3858,"rsi_14":40.89,"sma_20":14070.25,"sma_60":14142.08,"sma_120":16536.62},{"date":"2026-09-15","open":13490,"high":13910,"low":13435,"close":13675,"volume":10638,"rsi_14":43.69,"sma_20":14044.0,"sma_60":14087.17,"sma_120":16492.46},{"date":"2026-09-16","open":13555,"high":13770,"low":13350,"close":13770,"volume":8602,"rsi_14":40.05,"sma_20":14019.75,"sma_60":14026.08,"sma_120":16445.62},{"date":"2026-09-17","open":13780,"high":13865,"low":13660,"close":13800,"volume":9558,"rsi_14":41.12,"sma_20":13977.0,"sma_60":13989.67,"sma_120":16393.71},{"date":"2026-09-18","open":13975,"high":14005,"low":13775,"close":13840,"volume":3318,"rsi_14":42.97,"sma_20":13977.0,"sma_60":13948.67,"sma_120":16345.42},{"date":"2026-09-21","open":13885,"high":14070,"low":13685,"close":14070,"volume":4685,"rsi_14":51.51,"sma_20":13974.0,"sma_60":13918.58,"sma_120":16297.58},{"date":"2026-09-22","open":14225,"high":14225,"low":13885,"close":13915,"volume":20096,"rsi_14":53.95,"sma_20":13954.5,"sma_60":13896.0,"sma_120":16253.25},{"date":"2026-09-23","open":14075,"high":14150,"low":13930,"close":14150,"volume":2313,"rsi_14":61.84,"sma_20":13951.75,"sma_60":13853.58,"sma_120":16219.79},{"date":"2026-09-28","open":14130,"high":14460,"low":14100,"close":14115,"volume":9351,"rsi_14":53.87,"sma_20":13929.75,"sma_60":13813.67,"sma_120":16177.33},{"date":"2026-09-29","open":14115,"high":14300,"low":13885,"close":14300,"volume":3492,"rsi_14":54.58,"sma_20":13920.0,"sma_60":13775.58,"sma_120":16145.79},{"date":"2026-09-30","open":14380,"high":14555,"low":14310,"close":14470,"volume":9458,"rsi_14":64.03,"sma_20":13924.5,"sma_60":13761.0,"sma_120":16115.46},{"date":"2026-10-01","open":14350,"high":15305,"low":14315,"close":15305,"volume":45942,"rsi_14":68.5,"sma_20":13991.75,"sma_60":13762.67,"sma_120":16094.62},{"date":"2026-10-02","open":15265,"high":15440,"low":15065,"close":15210,"volume":64361,"rsi_14":64.04,"sma_20":14070.25,"sma_60":13770.42,"sma_120":16073.5},{"date":"2026-10-06","open":15375,"high":15845,"low":15375,"close":15845,"volume":19189,"rsi_14":82.59,"sma_20":14195.5,"sma_60":13792.58,"sma_120":16049.92},{"date":"2026-10-07","open":15770,"high":15890,"low":15335,"close":15335,"volume":4944,"rsi_14":76.48,"sma_20":14267.75,"sma_60":13821.75,"sma_120":16024.08},{"date":"2026-10-08","open":15260,"high":15415,"low":14995,"close":15175,"volume":11207,"rsi_14":71.99,"sma_20":14325.0,"sma_60":13845.58,"sma_120":15995.79},{"date":"2026-10-12","open":15090,"high":15195,"low":14360,"close":14395,"volume":4034,"rsi_14":57.63,"sma_20":14360.25,"sma_60":13845.75,"sma_120":15961.12},{"date":"2026-10-13","open":13905,"high":14255,"low":13530,"close":14230,"volume":23412,"rsi_14":55.08,"sma_20":14365.25,"sma_60":13852.33,"sma_120":15923.58},{"date":"2026-10-14","open":14150,"high":14265,"low":13715,"close":13910,"volume":21148,"rsi_14":50.78,"sma_20":14343.0,"sma_60":13860.33,"sma_120":15878.08},{"date":"2026-10-15","open":13260,"high":13340,"low":12475,"close":12755,"volume":53921,"rsi_14":37.9,"sma_20":14290.5,"sma_60":13833.92,"sma_120":15821.58},{"date":"2026-10-16","open":12870,"high":13650,"low":12775,"close":13380,"volume":46517,"rsi_14":45.47,"sma_20":14282.25,"sma_60":13831.08,"sma_120":15770.21},{"date":"2026-10-19","open":13045,"high":13745,"low":13000,"close":13745,"volume":25087,"rsi_14":46.64,"sma_20":14285.75,"sma_60":13849.58,"sma_120":15720.46},{"date":"2026-10-20","open":13545,"high":13665,"low":12965,"close":13170,"volume":23001,"rsi_14":42.81,"sma_20":14255.75,"sma_60":13857.5,"sma_120":15664.38},{"date":"2026-10-21","open":13325,"high":13580,"low":13220,"close":13375,"volume":9053,"rsi_14":42.99,"sma_20":14234.5,"sma_60":13872.08,"sma_120":15610.38},{"date":"2026-10-22","open":13300,"high":13300,"low":12745,"close":12765,"volume":11021,"rsi_14":37.88,"sma_20":14180.75,"sma_60":13861.25,"sma_120":15552.58},{"date":"2026-10-23","open":12275,"high":12480,"low":11995,"close":12480,"volume":1389}],"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 코스닥150","phase":"above-fold","symbol_resolved":true}