{"status":"ok","report":{"price_analysis":{"current":76265.0,"change_1d":3.1,"change_7d":-6.4,"change_30d":-40.0,"high_30d":135825.0,"low_30d":69085.0,"position_in_range":11.0,"support":75759.0,"resistance":129151.0},"summary":"HANARO 200선물레버리지(304780)은(는) 코스피 200 선물레버리지지수를 추종하는 ETF입니다, 순자산 907억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-12880.78)가 시그널선(-9625.03)을 하회합니다(데드크로스). 현재가가 SMA20(104344)과 SMA60(112416) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 59588~149101 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.778914049184323,"macd":-12880.778683590514,"macd_signal":-9625.034223747753,"sma_20":104344.5,"sma_60":112416.41666666667,"bb_upper":149101.12128668785,"bb_lower":59587.87871331215,"atr_14":8423.57142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -167.00, 기관 순매수 -297.00. 30일 누적: 외국인 -228.00, 기관 -2963.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-167.0,"institutional_flow":-297.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-91.0,"retail_net":91.0},{"date":"2026-10-22","foreign_net":-39.0,"institution_net":-285.0,"retail_net":324.0},{"date":"2026-10-21","foreign_net":-78.0,"institution_net":238.0,"retail_net":-160.0},{"date":"2026-10-20","foreign_net":-167.0,"institution_net":-188.0,"retail_net":355.0},{"date":"2026-10-19","foreign_net":117.0,"institution_net":29.0,"retail_net":-146.0},{"date":"2026-10-16","foreign_net":174.0,"institution_net":318.0,"retail_net":-492.0},{"date":"2026-10-15","foreign_net":-86.0,"institution_net":-751.0,"retail_net":837.0},{"date":"2026-10-14","foreign_net":84.0,"institution_net":-204.0,"retail_net":120.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-129.0,"retail_net":129.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1110.0,"retail_net":1110.0},{"date":"2026-10-08","foreign_net":-39.0,"institution_net":-336.0,"retail_net":375.0},{"date":"2026-10-07","foreign_net":-6.0,"institution_net":-342.0,"retail_net":348.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-164.0,"retail_net":164.0},{"date":"2026-10-02","foreign_net":-6.0,"institution_net":-47.0,"retail_net":53.0},{"date":"2026-10-01","foreign_net":7.0,"institution_net":-5.0,"retail_net":-2.0},{"date":"2026-09-30","foreign_net":7.0,"institution_net":-39.0,"retail_net":32.0},{"date":"2026-09-29","foreign_net":-87.0,"institution_net":85.0,"retail_net":2.0},{"date":"2026-09-28","foreign_net":87.0,"institution_net":-176.0,"retail_net":89.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-108.0,"retail_net":108.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":72.0,"retail_net":-72.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":172.0,"retail_net":-172.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":456.0,"retail_net":-456.0},{"date":"2026-09-17","foreign_net":-21.0,"institution_net":41.0,"retail_net":-20.0},{"date":"2026-09-16","foreign_net":60.0,"institution_net":-13.0,"retail_net":-47.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0},{"date":"2026-09-14","foreign_net":-193.0,"institution_net":-222.0,"retail_net":415.0},{"date":"2026-09-11","foreign_net":-7.0,"institution_net":-262.0,"retail_net":269.0},{"date":"2026-09-10","foreign_net":-445.0,"institution_net":448.0,"retail_net":-3.0},{"date":"2026-09-09","foreign_net":650.0,"institution_net":-515.0,"retail_net":-135.0},{"date":"2026-09-08","foreign_net":-240.0,"institution_net":250.0,"retail_net":-10.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-91.0,"retail_net":91.0},"d3":{"foreign_net":-117.0,"institution_net":-138.0,"retail_net":255.0},"d7":{"foreign_net":-79.0,"institution_net":-730.0,"retail_net":809.0},"d14":{"foreign_net":-46.0,"institution_net":-3062.0,"retail_net":3108.0},"d30":{"foreign_net":-228.0,"institution_net":-2963.0,"retail_net":3191.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":22,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.8,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-40.0,"unit":"%","percentile":17,"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":["RSI 19 (30 이하 과매도 구간)"],"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":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T22:54:37.885075+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 선물레버리지지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":90700000000.0,"aum_display":"907억","dividend_yield":null,"tracking_error":3.27,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":63.43},{"ticker":"267770","name":"TIGER 200선물레버리지","weight":20.47},{"ticker":"332930","name":"HANARO 200TR","weight":10.78},{"ticker":"293180","name":"HANARO 200","weight":8.57},{"ticker":"","name":"선물2026년09월물","weight":null}],"holdings_count":6,"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":76265.0,"change_pct":3.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-08-14","close":15115.0},{"date":"2018-08-16","close":14810.0},{"date":"2018-08-17","close":14820.0},{"date":"2018-08-20","close":14845.0},{"date":"2018-08-21","close":15150.0},{"date":"2018-08-22","close":15260.0},{"date":"2018-08-23","close":15385.0},{"date":"2018-08-24","close":15520.0},{"date":"2018-08-27","close":15680.0},{"date":"2018-08-28","close":15680.0},{"date":"2018-08-29","close":15765.0},{"date":"2018-08-30","close":15785.0},{"date":"2018-08-31","close":15905.0},{"date":"2018-09-03","close":15720.0},{"date":"2018-09-04","close":15875.0},{"date":"2018-09-05","close":15450.0},{"date":"2018-09-06","close":15390.0},{"date":"2018-09-07","close":15240.0},{"date":"2018-09-10","close":15295.0},{"date":"2018-09-11","close":15200.0},{"date":"2018-09-12","close":15185.0},{"date":"2018-09-13","close":15230.0},{"date":"2018-09-14","close":15685.0},{"date":"2018-09-17","close":15450.0},{"date":"2018-09-18","close":15585.0},{"date":"2018-09-19","close":15615.0},{"date":"2018-09-20","close":15890.0},{"date":"2018-09-21","close":16035.0},{"date":"2018-09-27","close":16280.0},{"date":"2018-09-28","close":16090.0},{"date":"2018-10-01","close":16050.0},{"date":"2018-10-02","close":15665.0},{"date":"2018-10-04","close":15155.0},{"date":"2018-10-05","close":15120.0},{"date":"2018-10-08","close":14965.0},{"date":"2018-10-10","close":14745.0},{"date":"2018-10-11","close":13535.0},{"date":"2018-10-12","close":13810.0},{"date":"2018-10-15","close":13630.0},{"date":"2018-10-16","close":13570.0},{"date":"2018-10-17","close":13900.0},{"date":"2018-10-18","close":13655.0},{"date":"2018-10-19","close":13745.0},{"date":"2018-10-22","close":13800.0},{"date":"2018-10-23","close":13175.0},{"date":"2018-10-24","close":13065.0},{"date":"2018-10-25","close":12625.0},{"date":"2018-10-26","close":12260.0},{"date":"2018-10-29","close":12025.0},{"date":"2018-10-30","close":12210.0},{"date":"2018-10-31","close":12295.0},{"date":"2018-11-01","close":12210.0},{"date":"2018-11-02","close":13095.0},{"date":"2018-11-05","close":12860.0},{"date":"2018-11-06","close":13010.0},{"date":"2018-11-07","close":12890.0},{"date":"2018-11-08","close":13100.0},{"date":"2018-11-09","close":12965.0},{"date":"2018-11-12","close":13010.0},{"date":"2018-11-13","close":12820.0},{"date":"2018-11-14","close":12745.0},{"date":"2018-11-15","close":12990.0},{"date":"2018-11-16","close":13000.0},{"date":"2018-11-19","close":13080.0},{"date":"2018-11-20","close":12815.0},{"date":"2018-11-21","close":12695.0},{"date":"2018-11-22","close":12660.0},{"date":"2018-11-23","close":12505.0},{"date":"2018-11-26","close":12850.0},{"date":"2018-11-27","close":13035.0},{"date":"2018-11-28","close":13185.0},{"date":"2018-11-29","close":13250.0},{"date":"2018-11-30","close":13000.0},{"date":"2018-12-03","close":13435.0},{"date":"2018-12-04","close":13140.0},{"date":"2018-12-05","close":12990.0},{"date":"2018-12-06","close":12595.0},{"date":"2018-12-07","close":12690.0},{"date":"2018-12-10","close":12430.0},{"date":"2018-12-11","close":12355.0},{"date":"2018-12-12","close":12700.0},{"date":"2018-12-13","close":12850.0},{"date":"2018-12-14","close":12405.0},{"date":"2018-12-17","close":12480.0},{"date":"2018-12-18","close":12390.0},{"date":"2018-12-19","close":12545.0},{"date":"2018-12-20","close":12300.0},{"date":"2018-12-21","close":12300.0},{"date":"2018-12-24","close":12290.0},{"date":"2018-12-26","close":11935.0},{"date":"2018-12-27","close":12235.0},{"date":"2018-12-28","close":12360.0},{"date":"2019-01-02","close":12060.0},{"date":"2019-01-03","close":11805.0},{"date":"2019-01-04","close":12015.0},{"date":"2019-01-07","close":12350.0},{"date":"2019-01-08","close":12180.0},{"date":"2019-01-09","close":12685.0},{"date":"2019-01-10","close":12700.0},{"date":"2019-01-11","close":12860.0},{"date":"2019-01-14","close":12635.0},{"date":"2019-01-15","close":13130.0},{"date":"2019-01-16","close":13250.0},{"date":"2019-01-17","close":13315.0},{"date":"2019-01-18","close":13515.0},{"date":"2019-01-21","close":13535.0},{"date":"2019-01-22","close":13395.0},{"date":"2019-01-23","close":13530.0},{"date":"2019-01-24","close":13760.0},{"date":"2019-01-25","close":14290.0},{"date":"2019-01-28","close":14270.0},{"date":"2019-01-29","close":14405.0},{"date":"2019-01-30","close":14765.0},{"date":"2019-01-31","close":14735.0},{"date":"2019-02-01","close":14665.0},{"date":"2019-02-07","close":14670.0},{"date":"2019-02-08","close":14275.0},{"date":"2019-02-11","close":14295.0},{"date":"2019-02-12","close":14470.0},{"date":"2019-02-13","close":14575.0},{"date":"2019-02-14","close":14885.0},{"date":"2019-02-15","close":14500.0},{"date":"2019-02-18","close":14715.0},{"date":"2019-02-19","close":14585.0},{"date":"2019-02-20","close":14910.0},{"date":"2019-02-21","close":14925.0},{"date":"2019-02-22","close":14930.0},{"date":"2019-02-25","close":14990.0},{"date":"2019-02-26","close":14880.0},{"date":"2019-02-27","close":14980.0},{"date":"2019-02-28","close":14480.0},{"date":"2019-03-04","close":14330.0},{"date":"2019-03-05","close":14110.0},{"date":"2019-03-06","close":14040.0},{"date":"2019-03-07","close":13950.0},{"date":"2019-03-08","close":13565.0},{"date":"2019-03-11","close":13580.0},{"date":"2019-03-12","close":13850.0},{"date":"2019-03-13","close":13640.0},{"date":"2019-03-14","close":13715.0},{"date":"2019-03-15","close":14010.0},{"date":"2019-03-18","close":14040.0},{"date":"2019-03-19","close":14010.0},{"date":"2019-03-20","close":14040.0},{"date":"2019-03-21","close":14250.0},{"date":"2019-03-22","close":14305.0},{"date":"2019-03-25","close":13730.0},{"date":"2019-03-26","close":13755.0},{"date":"2019-03-27","close":13750.0},{"date":"2019-03-28","close":13575.0},{"date":"2019-03-29","close":13700.0},{"date":"2019-04-01","close":14085.0},{"date":"2019-04-02","close":14215.0},{"date":"2019-04-03","close":14645.0},{"date":"2019-04-04","close":14690.0},{"date":"2019-04-05","close":14745.0},{"date":"2019-04-08","close":14680.0},{"date":"2019-04-09","close":14730.0},{"date":"2019-04-10","close":14865.0},{"date":"2019-04-11","close":14810.0},{"date":"2019-04-12","close":14875.0},{"date":"2019-04-15","close":15005.0},{"date":"2019-04-16","close":15130.0},{"date":"2019-04-17","close":15115.0},{"date":"2019-04-18","close":14625.0},{"date":"2019-04-19","close":14630.0},{"date":"2019-04-22","close":14615.0},{"date":"2019-04-23","close":14670.0},{"date":"2019-04-24","close":14360.0},{"date":"2019-04-25","close":14300.0},{"date":"2019-04-26","close":14135.0},{"date":"2019-04-29","close":14685.0},{"date":"2019-04-30","close":14510.0},{"date":"2019-05-02","close":14620.0},{"date":"2019-05-03","close":14365.0},{"date":"2019-05-07","close":14125.0},{"date":"2019-05-08","close":13995.0},{"date":"2019-05-09","close":13150.0},{"date":"2019-05-10","close":13200.0},{"date":"2019-05-13","close":12885.0},{"date":"2019-05-14","close":12850.0},{"date":"2019-05-15","close":12960.0},{"date":"2019-05-16","close":12605.0},{"date":"2019-05-17","close":12440.0},{"date":"2019-05-20","close":12495.0},{"date":"2019-05-21","close":12625.0},{"date":"2019-05-22","close":12685.0},{"date":"2019-05-23","close":12635.0},{"date":"2019-05-24","close":12450.0},{"date":"2019-05-27","close":12460.0},{"date":"2019-05-28","close":12500.0},{"date":"2019-05-29","close":12155.0},{"date":"2019-05-30","close":12370.0},{"date":"2019-05-31","close":12335.0},{"date":"2019-06-03","close":12745.0},{"date":"2019-06-04","close":12695.0},{"date":"2019-06-05","close":12715.0},{"date":"2019-06-07","close":12750.0},{"date":"2019-06-10","close":13120.0},{"date":"2019-06-11","close":13265.0},{"date":"2019-06-12","close":13190.0},{"date":"2019-06-13","close":12985.0},{"date":"2019-06-14","close":12960.0},{"date":"2019-06-17","close":12975.0},{"date":"2019-06-18","close":13090.0},{"date":"2019-06-19","close":13420.0},{"date":"2019-06-20","close":13515.0},{"date":"2019-06-21","close":13450.0},{"date":"2019-06-24","close":13475.0},{"date":"2019-06-25","close":13455.0},{"date":"2019-06-26","close":13475.0},{"date":"2019-06-27","close":13785.0},{"date":"2019-06-28","close":13740.0},{"date":"2019-07-01","close":13725.0},{"date":"2019-07-02","close":13585.0},{"date":"2019-07-03","close":13215.0},{"date":"2019-07-04","close":13455.0},{"date":"2019-07-05","close":13420.0},{"date":"2019-07-08","close":12860.0},{"date":"2019-07-09","close":12770.0},{"date":"2019-07-10","close":12895.0},{"date":"2019-07-11","close":13205.0},{"date":"2019-07-12","close":13275.0},{"date":"2019-07-15","close":13230.0},{"date":"2019-07-16","close":13360.0},{"date":"2019-07-17","close":13115.0},{"date":"2019-07-18","close":13045.0},{"date":"2019-07-19","close":13440.0},{"date":"2019-07-22","close":13430.0},{"date":"2019-07-23","close":13560.0},{"date":"2019-07-24","close":13290.0},{"date":"2019-07-25","close":13255.0},{"date":"2019-07-26","close":13185.0},{"date":"2019-07-29","close":12780.0},{"date":"2019-07-30","close":12870.0},{"date":"2019-07-31","close":12640.0},{"date":"2019-08-01","close":12565.0},{"date":"2019-08-02","close":12290.0},{"date":"2019-08-05","close":11770.0},{"date":"2019-08-06","close":11440.0},{"date":"2019-08-07","close":11290.0},{"date":"2019-08-08","close":11375.0},{"date":"2019-08-09","close":11530.0},{"date":"2019-08-12","close":11575.0},{"date":"2019-08-13","close":11350.0},{"date":"2019-08-14","close":11510.0},{"date":"2019-08-16","close":11410.0},{"date":"2019-08-19","close":11565.0},{"date":"2019-08-20","close":11785.0},{"date":"2019-08-21","close":11845.0},{"date":"2019-08-22","close":11665.0},{"date":"2019-08-23","close":11640.0},{"date":"2019-08-26","close":11295.0},{"date":"2019-08-27","close":11375.0},{"date":"2019-08-28","close":11570.0},{"date":"2019-08-29","close":11465.0},{"date":"2019-08-30","close":11860.0},{"date":"2019-09-02","close":11890.0},{"date":"2019-09-03","close":11805.0},{"date":"2019-09-04","close":12115.0},{"date":"2019-09-05","close":12365.0},{"date":"2019-09-06","close":12475.0},{"date":"2019-09-09","close":12670.0},{"date":"2019-09-10","close":12765.0},{"date":"2019-09-11","close":12980.0},{"date":"2019-09-16","close":13050.0},{"date":"2019-09-17","close":13045.0},{"date":"2019-09-18","close":13185.0},{"date":"2019-09-19","close":13360.0},{"date":"2019-09-20","close":13495.0},{"date":"2019-09-23","close":13510.0},{"date":"2019-09-24","close":13665.0},{"date":"2019-09-25","close":13315.0},{"date":"2019-09-26","close":13345.0},{"date":"2019-09-27","close":13070.0},{"date":"2019-09-30","close":13280.0},{"date":"2019-10-01","close":13350.0},{"date":"2019-10-02","close":12780.0},{"date":"2019-10-04","close":12670.0},{"date":"2019-10-07","close":12710.0},{"date":"2019-10-08","close":13060.0},{"date":"2019-10-10","close":12875.0},{"date":"2019-10-11","close":13045.0},{"date":"2019-10-14","close":13320.0},{"date":"2019-10-15","close":13365.0},{"date":"2019-10-16","close":13525.0},{"date":"2019-10-17","close":13440.0},{"date":"2019-10-18","close":13175.0},{"date":"2019-10-21","close":13280.0},{"date":"2019-10-22","close":13655.0},{"date":"2019-10-23","close":13510.0},{"date":"2019-10-24","close":13580.0},{"date":"2019-10-25","close":13595.0},{"date":"2019-10-28","close":13695.0},{"date":"2019-10-29","close":13635.0},{"date":"2019-10-30","close":13400.0},{"date":"2019-10-31","close":13470.0},{"date":"2019-11-01","close":13700.0},{"date":"2019-11-04","close":14115.0},{"date":"2019-11-05","close":14300.0},{"date":"2019-11-06","close":14350.0},{"date":"2019-11-07","close":14290.0},{"date":"2019-11-08","close":14185.0},{"date":"2019-11-11","close":13955.0},{"date":"2019-11-12","close":14200.0},{"date":"2019-11-13","close":13980.0},{"date":"2019-11-14","close":14180.0},{"date":"2019-11-15","close":14595.0},{"date":"2019-11-18","close":14575.0},{"date":"2019-11-19","close":14455.0},{"date":"2019-11-20","close":14085.0},{"date":"2019-11-21","close":13665.0},{"date":"2019-11-22","close":13790.0},{"date":"2019-11-25","close":14080.0},{"date":"2019-11-26","close":14075.0},{"date":"2019-11-27","close":14130.0},{"date":"2019-11-28","close":14000.0},{"date":"2019-11-29","close":13515.0},{"date":"2019-12-02","close":13600.0},{"date":"2019-12-03","close":13460.0},{"date":"2019-12-04","close":13275.0},{"date":"2019-12-05","close":13225.0},{"date":"2019-12-06","close":13495.0},{"date":"2019-12-09","close":13615.0},{"date":"2019-12-10","close":13760.0},{"date":"2019-12-11","close":13860.0},{"date":"2019-12-12","close":14355.0},{"date":"2019-12-13","close":14845.0},{"date":"2019-12-16","close":14855.0},{"date":"2019-12-17","close":15255.0},{"date":"2019-12-18","close":15240.0},{"date":"2019-12-19","close":15250.0},{"date":"2019-12-20","close":15325.0},{"date":"2019-12-23","close":15330.0},{"date":"2019-12-24","close":15120.0},{"date":"2019-12-26","close":15200.0},{"date":"2019-12-27","close":15720.0},{"date":"2019-12-30","close":15610.0},{"date":"2020-01-02","close":15225.0},{"date":"2020-01-03","close":15205.0},{"date":"2020-01-06","close":15005.0},{"date":"2020-01-07","close":15315.0},{"date":"2020-01-08","close":15115.0},{"date":"2020-01-09","close":15585.0},{"date":"2020-01-10","close":15880.0},{"date":"2020-01-13","close":16215.0},{"date":"2020-01-14","close":16335.0},{"date":"2020-01-15","close":16155.0},{"date":"2020-01-16","close":16515.0},{"date":"2020-01-17","close":16575.0},{"date":"2020-01-20","close":16830.0},{"date":"2020-01-21","close":16400.0},{"date":"2020-01-22","close":16870.0},{"date":"2020-01-23","close":16435.0},{"date":"2020-01-28","close":15435.0},{"date":"2020-01-29","close":15530.0},{"date":"2020-01-30","close":14920.0},{"date":"2020-01-31","close":14580.0},{"date":"2020-02-03","close":14565.0},{"date":"2020-02-04","close":15125.0},{"date":"2020-02-05","close":15275.0},{"date":"2020-02-06","close":16180.0},{"date":"2020-02-07","close":15925.0},{"date":"2020-02-10","close":15720.0},{"date":"2020-02-11","close":16045.0},{"date":"2020-02-12","close":16310.0},{"date":"2020-02-13","close":16235.0},{"date":"2020-02-14","close":16415.0},{"date":"2020-02-17","close":16420.0},{"date":"2020-02-18","close":15870.0},{"date":"2020-02-19","close":15910.0},{"date":"2020-02-20","close":15770.0},{"date":"2020-02-21","close":15280.0},{"date":"2020-02-24","close":14105.0},{"date":"2020-02-25","close":14410.0},{"date":"2020-02-26","close":14010.0},{"date":"2020-02-27","close":13710.0},{"date":"2020-02-28","close":12820.0},{"date":"2020-03-02","close":13065.0},{"date":"2020-03-03","close":13175.0},{"date":"2020-03-04","close":13780.0},{"date":"2020-03-05","close":14035.0},{"date":"2020-03-06","close":13465.0},{"date":"2020-03-09","close":12305.0},{"date":"2020-03-10","close":12450.0},{"date":"2020-03-11","close":11710.0},{"date":"2020-03-12","close":10825.0},{"date":"2020-03-13","close":10285.0},{"date":"2020-03-16","close":9560.0},{"date":"2020-03-17","close":9115.0},{"date":"2020-03-18","close":8070.0},{"date":"2020-03-19","close":6890.0},{"date":"2020-03-20","close":7955.0},{"date":"2020-03-23","close":6995.0},{"date":"2020-03-24","close":8260.0},{"date":"2020-03-25","close":9190.0},{"date":"2020-03-26","close":8890.0},{"date":"2020-03-27","close":9250.0},{"date":"2020-03-30","close":9200.0},{"date":"2020-03-31","close":9480.0},{"date":"2020-04-01","close":8615.0},{"date":"2020-04-02","close":9085.0},{"date":"2020-04-03","close":9120.0},{"date":"2020-04-06","close":9850.0},{"date":"2020-04-07","close":10220.0},{"date":"2020-04-08","close":9905.0},{"date":"2020-04-09","close":10210.0},{"date":"2020-04-10","close":10345.0},{"date":"2020-04-13","close":9985.0},{"date":"2020-04-14","close":10340.0},{"date":"2020-04-16","close":10355.0},{"date":"2020-04-17","close":11005.0},{"date":"2020-04-20","close":10735.0},{"date":"2020-04-21","close":10490.0},{"date":"2020-04-22","close":10675.0},{"date":"2020-04-23","close":10880.0},{"date":"2020-04-24","close":10535.0},{"date":"2020-04-27","close":10985.0},{"date":"2020-04-28","close":11090.0},{"date":"2020-04-29","close":11275.0},{"date":"2020-05-04","close":10565.0},{"date":"2020-05-06","close":10945.0},{"date":"2020-05-07","close":10915.0},{"date":"2020-05-08","close":11120.0},{"date":"2020-05-11","close":10930.0},{"date":"2020-05-12","close":10800.0},{"date":"2020-05-13","close":11015.0},{"date":"2020-05-14","close":10790.0},{"date":"2020-05-15","close":10850.0},{"date":"2020-05-18","close":11030.0},{"date":"2020-05-19","close":11570.0},{"date":"2020-05-20","close":11625.0},{"date":"2020-05-21","close":11715.0},{"date":"2020-05-22","close":11340.0},{"date":"2020-05-25","close":11635.0},{"date":"2020-05-26","close":12035.0},{"date":"2020-05-27","close":12085.0},{"date":"2020-05-28","close":12125.0},{"date":"2020-05-29","close":12110.0},{"date":"2020-06-01","close":12570.0},{"date":"2020-06-02","close":12855.0},{"date":"2020-06-03","close":13775.0},{"date":"2020-06-04","close":13830.0},{"date":"2020-06-05","close":14285.0},{"date":"2020-06-08","close":14240.0},{"date":"2020-06-09","close":14265.0},{"date":"2020-06-10","close":14340.0},{"date":"2020-06-11","close":13860.0},{"date":"2020-06-12","close":13280.0},{"date":"2020-06-15","close":11955.0},{"date":"2020-06-16","close":13375.0},{"date":"2020-06-17","close":13330.0},{"date":"2020-06-18","close":13295.0},{"date":"2020-06-19","close":13335.0},{"date":"2020-06-22","close":13215.0},{"date":"2020-06-23","close":13250.0},{"date":"2020-06-24","close":13705.0},{"date":"2020-06-25","close":12945.0},{"date":"2020-06-26","close":13335.0},{"date":"2020-06-29","close":12890.0},{"date":"2020-06-30","close":13105.0},{"date":"2020-07-01","close":13110.0},{"date":"2020-07-02","close":13425.0},{"date":"2020-07-03","close":13660.0},{"date":"2020-07-06","close":14135.0},{"date":"2020-07-07","close":13780.0},{"date":"2020-07-08","close":13715.0},{"date":"2020-07-09","close":13825.0},{"date":"2020-07-10","close":13555.0},{"date":"2020-07-13","close":14085.0},{"date":"2020-07-14","close":14045.0},{"date":"2020-07-15","close":14315.0},{"date":"2020-07-16","close":14015.0},{"date":"2020-07-17","close":14225.0},{"date":"2020-07-20","close":14155.0},{"date":"2020-07-21","close":14575.0},{"date":"2020-07-22","close":14460.0},{"date":"2020-07-23","close":14285.0},{"date":"2020-07-24","close":14140.0},{"date":"2020-07-27","close":14400.0},{"date":"2020-07-28","close":15010.0},{"date":"2020-07-29","close":15165.0},{"date":"2020-07-30","close":15205.0},{"date":"2020-07-31","close":14955.0},{"date":"2020-08-03","close":14950.0},{"date":"2020-08-04","close":15290.0},{"date":"2020-08-05","close":15655.0},{"date":"2020-08-06","close":16160.0},{"date":"2020-08-07","close":16290.0},{"date":"2020-08-10","close":16765.0},{"date":"2020-08-11","close":17225.0},{"date":"2020-08-12","close":17370.0},{"date":"2020-08-13","close":17400.0},{"date":"2020-08-14","close":17005.0},{"date":"2020-08-18","close":16295.0},{"date":"2020-08-19","close":16415.0},{"date":"2020-08-20","close":15160.0},{"date":"2020-08-21","close":15610.0},{"date":"2020-08-24","close":15920.0},{"date":"2020-08-25","close":16365.0},{"date":"2020-08-26","close":16385.0},{"date":"2020-08-27","close":16080.0},{"date":"2020-08-28","close":16235.0},{"date":"2020-08-31","close":15715.0},{"date":"2020-09-01","close":15945.0},{"date":"2020-09-02","close":16105.0},{"date":"2020-09-03","close":16625.0},{"date":"2020-09-04","close":16115.0},{"date":"2020-09-07","close":16300.0},{"date":"2020-09-08","close":16705.0},{"date":"2020-09-09","close":16315.0},{"date":"2020-09-10","close":16650.0},{"date":"2020-09-11","close":16600.0},{"date":"2020-09-14","close":17070.0},{"date":"2020-09-15","close":17330.0},{"date":"2020-09-16","close":17210.0},{"date":"2020-09-17","close":16715.0},{"date":"2020-09-18","close":16815.0},{"date":"2020-09-21","close":16525.0},{"date":"2020-09-22","close":15735.0},{"date":"2020-09-23","close":15850.0},{"date":"2020-09-24","close":15115.0},{"date":"2020-09-25","close":15270.0},{"date":"2020-09-28","close":15690.0},{"date":"2020-09-29","close":15935.0},{"date":"2020-10-05","close":16325.0},{"date":"2020-10-06","close":16430.0},{"date":"2020-10-07","close":16735.0},{"date":"2020-10-08","close":16760.0},{"date":"2020-10-12","close":16905.0},{"date":"2020-10-13","close":16930.0},{"date":"2020-10-14","close":16525.0},{"date":"2020-10-15","close":16345.0},{"date":"2020-10-16","close":16145.0},{"date":"2020-10-19","close":16220.0},{"date":"2020-10-20","close":16440.0},{"date":"2020-10-21","close":16540.0},{"date":"2020-10-22","close":16330.0},{"date":"2020-10-23","close":16450.0},{"date":"2020-10-26","close":16355.0},{"date":"2020-10-27","close":16095.0},{"date":"2020-10-28","close":16280.0},{"date":"2020-10-29","close":15915.0},{"date":"2020-10-30","close":15055.0},{"date":"2020-11-02","close":15515.0},{"date":"2020-11-03","close":16140.0},{"date":"2020-11-04","close":16315.0},{"date":"2020-11-05","close":17055.0},{"date":"2020-11-06","close":17160.0},{"date":"2020-11-09","close":17590.0},{"date":"2020-11-10","close":17605.0},{"date":"2020-11-11","close":18160.0},{"date":"2020-11-12","close":17995.0},{"date":"2020-11-13","close":18370.0},{"date":"2020-11-16","close":19185.0},{"date":"2020-11-17","close":19160.0},{"date":"2020-11-18","close":19115.0},{"date":"2020-11-19","close":19125.0},{"date":"2020-11-20","close":19190.0},{"date":"2020-11-23","close":20080.0},{"date":"2020-11-24","close":20285.0},{"date":"2020-11-25","close":20060.0},{"date":"2020-11-26","close":20475.0},{"date":"2020-11-27","close":20555.0},{"date":"2020-11-30","close":19885.0},{"date":"2020-12-01","close":20515.0},{"date":"2020-12-02","close":21255.0},{"date":"2020-12-03","close":21520.0},{"date":"2020-12-04","close":22325.0},{"date":"2020-12-07","close":22585.0},{"date":"2020-12-08","close":21805.0},{"date":"2020-12-09","close":22735.0},{"date":"2020-12-10","close":22490.0},{"date":"2020-12-11","close":22870.0},{"date":"2020-12-14","close":22670.0},{"date":"2020-12-15","close":22635.0},{"date":"2020-12-16","close":22865.0},{"date":"2020-12-17","close":22825.0},{"date":"2020-12-18","close":22795.0},{"date":"2020-12-21","close":22780.0},{"date":"2020-12-22","close":22060.0},{"date":"2020-12-23","close":22630.0},{"date":"2020-12-24","close":23615.0},{"date":"2020-12-28","close":23840.0},{"date":"2020-12-29","close":24550.0},{"date":"2020-12-30","close":25700.0},{"date":"2021-01-04","close":27060.0},{"date":"2021-01-05","close":27845.0},{"date":"2021-01-06","close":27135.0},{"date":"2021-01-07","close":28615.0},{"date":"2021-01-08","close":31175.0},{"date":"2021-01-11","close":31410.0},{"date":"2021-01-12","close":30805.0},{"date":"2021-01-13","close":31135.0},{"date":"2021-01-14","close":31130.0},{"date":"2021-01-15","close":29790.0},{"date":"2021-01-18","close":28280.0},{"date":"2021-01-19","close":29850.0},{"date":"2021-01-20","close":30170.0},{"date":"2021-01-21","close":31025.0},{"date":"2021-01-22","close":30660.0},{"date":"2021-01-25","close":32095.0},{"date":"2021-01-26","close":30325.0},{"date":"2021-01-27","close":30080.0},{"date":"2021-01-28","close":28845.0},{"date":"2021-01-29","close":27510.0},{"date":"2021-02-01","close":28865.0},{"date":"2021-02-02","close":29785.0},{"date":"2021-02-03","close":30260.0},{"date":"2021-02-04","close":29230.0},{"date":"2021-02-05","close":29965.0},{"date":"2021-02-08","close":29375.0},{"date":"2021-02-09","close":29215.0},{"date":"2021-02-10","close":29555.0},{"date":"2021-02-15","close":30505.0},{"date":"2021-02-16","close":30770.0},{"date":"2021-02-17","close":30050.0},{"date":"2021-02-18","close":29150.0},{"date":"2021-02-19","close":29645.0},{"date":"2021-02-22","close":29055.0},{"date":"2021-02-23","close":28945.0},{"date":"2021-02-24","close":27685.0},{"date":"2021-02-25","close":29745.0},{"date":"2021-02-26","close":28040.0},{"date":"2021-03-02","close":28740.0},{"date":"2021-03-03","close":29390.0},{"date":"2021-03-04","close":28630.0},{"date":"2021-03-05","close":28330.0},{"date":"2021-03-08","close":27845.0},{"date":"2021-03-09","close":27400.0},{"date":"2021-03-10","close":27100.0},{"date":"2021-03-11","close":28335.0},{"date":"2021-03-12","close":28840.0},{"date":"2021-03-15","close":28655.0},{"date":"2021-03-16","close":29035.0},{"date":"2021-03-17","close":28575.0},{"date":"2021-03-18","close":29010.0},{"date":"2021-03-19","close":28425.0},{"date":"2021-03-22","close":28425.0},{"date":"2021-03-23","close":27865.0},{"date":"2021-03-24","close":27595.0},{"date":"2021-03-25","close":27845.0},{"date":"2021-03-26","close":28385.0},{"date":"2021-03-29","close":28290.0},{"date":"2021-03-30","close":29045.0},{"date":"2021-03-31","close":28810.0},{"date":"2021-04-01","close":29325.0},{"date":"2021-04-02","close":29985.0},{"date":"2021-04-05","close":30105.0},{"date":"2021-04-06","close":30215.0},{"date":"2021-04-07","close":30275.0},{"date":"2021-04-08","close":30280.0},{"date":"2021-04-09","close":29995.0},{"date":"2021-04-12","close":29965.0},{"date":"2021-04-13","close":30680.0},{"date":"2021-04-14","close":31050.0},{"date":"2021-04-15","close":31180.0},{"date":"2021-04-16","close":31105.0},{"date":"2021-04-19","close":31110.0},{"date":"2021-04-20","close":31480.0},{"date":"2021-04-21","close":30335.0},{"date":"2021-04-22","close":30415.0},{"date":"2021-04-23","close":30470.0},{"date":"2021-04-26","close":31005.0},{"date":"2021-04-27","close":31115.0},{"date":"2021-04-28","close":30450.0},{"date":"2021-04-29","close":30205.0},{"date":"2021-04-30","close":29705.0},{"date":"2021-05-03","close":29435.0},{"date":"2021-05-04","close":29890.0},{"date":"2021-05-06","close":30285.0},{"date":"2021-05-07","close":30680.0},{"date":"2021-05-10","close":31725.0},{"date":"2021-05-11","close":30600.0},{"date":"2021-05-12","close":29580.0},{"date":"2021-05-13","close":28700.0},{"date":"2021-05-14","close":29500.0},{"date":"2021-05-17","close":29295.0},{"date":"2021-05-18","close":29865.0},{"date":"2021-05-20","close":29510.0},{"date":"2021-05-21","close":29605.0},{"date":"2021-05-24","close":29425.0},{"date":"2021-05-25","close":30040.0},{"date":"2021-05-26","close":29880.0},{"date":"2021-05-27","close":29960.0},{"date":"2021-05-28","close":30275.0},{"date":"2021-05-31","close":30485.0},{"date":"2021-06-01","close":30860.0},{"date":"2021-06-02","close":30825.0},{"date":"2021-06-03","close":31385.0},{"date":"2021-06-04","close":31150.0},{"date":"2021-06-07","close":31385.0},{"date":"2021-06-08","close":31230.0},{"date":"2021-06-09","close":30550.0},{"date":"2021-06-10","close":30780.0},{"date":"2021-06-11","close":31210.0},{"date":"2021-06-14","close":31205.0},{"date":"2021-06-15","close":31370.0},{"date":"2021-06-16","close":31740.0},{"date":"2021-06-17","close":31400.0},{"date":"2021-06-18","close":31495.0},{"date":"2021-06-21","close":30925.0},{"date":"2021-06-22","close":31340.0},{"date":"2021-06-23","close":31700.0},{"date":"2021-06-24","close":31935.0},{"date":"2021-06-25","close":32290.0},{"date":"2021-06-28","close":32230.0},{"date":"2021-06-29","close":31950.0},{"date":"2021-06-30","close":32150.0},{"date":"2021-07-01","close":31710.0},{"date":"2021-07-02","close":31620.0},{"date":"2021-07-05","close":31955.0},{"date":"2021-07-06","close":32210.0},{"date":"2021-07-07","close":31815.0},{"date":"2021-07-08","close":31145.0},{"date":"2021-07-09","close":30360.0},{"date":"2021-07-12","close":31000.0},{"date":"2021-07-13","close":31520.0},{"date":"2021-07-14","close":31330.0},{"date":"2021-07-15","close":31750.0},{"date":"2021-07-16","close":31465.0},{"date":"2021-07-19","close":30755.0},{"date":"2021-07-20","close":30575.0},{"date":"2021-07-21","close":30200.0},{"date":"2021-07-22","close":30960.0},{"date":"2021-07-23","close":31060.0},{"date":"2021-07-26","close":30430.0},{"date":"2021-07-27","close":30550.0},{"date":"2021-07-28","close":30710.0},{"date":"2021-07-29","close":30765.0},{"date":"2021-07-30","close":30000.0},{"date":"2021-08-02","close":30345.0},{"date":"2021-08-03","close":30870.0},{"date":"2021-08-04","close":31745.0},{"date":"2021-08-05","close":31630.0},{"date":"2021-08-06","close":31365.0},{"date":"2021-08-09","close":31065.0},{"date":"2021-08-10","close":30625.0},{"date":"2021-08-11","close":30090.0},{"date":"2021-08-12","close":29785.0},{"date":"2021-08-13","close":28815.0},{"date":"2021-08-17","close":28160.0},{"date":"2021-08-18","close":28460.0},{"date":"2021-08-19","close":27325.0},{"date":"2021-08-20","close":26770.0},{"date":"2021-08-23","close":27250.0},{"date":"2021-08-24","close":28300.0},{"date":"2021-08-25","close":28515.0},{"date":"2021-08-26","close":28070.0},{"date":"2021-08-27","close":28020.0},{"date":"2021-08-30","close":28145.0},{"date":"2021-08-31","close":29255.0},{"date":"2021-09-01","close":29360.0},{"date":"2021-09-02","close":28845.0},{"date":"2021-09-03","close":29205.0},{"date":"2021-09-06","close":29390.0},{"date":"2021-09-07","close":29055.0},{"date":"2021-09-08","close":28575.0},{"date":"2021-09-09","close":27585.0},{"date":"2021-09-10","close":27815.0},{"date":"2021-09-13","close":27910.0},{"date":"2021-09-14","close":28335.0},{"date":"2021-09-15","close":28430.0},{"date":"2021-09-16","close":27905.0},{"date":"2021-09-17","close":28030.0},{"date":"2021-09-23","close":27900.0},{"date":"2021-09-24","close":27905.0},{"date":"2021-09-27","close":28050.0},{"date":"2021-09-28","close":27330.0},{"date":"2021-09-29","close":26565.0},{"date":"2021-09-30","close":26800.0},{"date":"2021-10-01","close":25795.0},{"date":"2021-10-05","close":24975.0},{"date":"2021-10-06","close":24210.0},{"date":"2021-10-07","close":24980.0},{"date":"2021-10-08","close":24945.0},{"date":"2021-10-12","close":24030.0},{"date":"2021-10-13","close":24535.0},{"date":"2021-10-14","close":25140.0},{"date":"2021-10-15","close":25710.0},{"date":"2021-10-18","close":25510.0},{"date":"2021-10-19","close":25975.0},{"date":"2021-10-20","close":25760.0},{"date":"2021-10-21","close":25660.0},{"date":"2021-10-22","close":25590.0},{"date":"2021-10-25","close":25900.0},{"date":"2021-10-26","close":26500.0},{"date":"2021-10-27","close":25990.0},{"date":"2021-10-28","close":25870.0},{"date":"2021-10-29","close":25050.0},{"date":"2021-11-01","close":25215.0},{"date":"2021-11-02","close":25880.0},{"date":"2021-11-03","close":25150.0},{"date":"2021-11-04","close":25460.0},{"date":"2021-11-05","close":25215.0},{"date":"2021-11-08","close":25145.0},{"date":"2021-11-09","close":25325.0},{"date":"2021-11-10","close":24750.0},{"date":"2021-11-11","close":24715.0},{"date":"2021-11-12","close":25260.0},{"date":"2021-11-15","close":25855.0},{"date":"2021-11-16","close":25740.0},{"date":"2021-11-17","close":25145.0},{"date":"2021-11-18","close":24920.0},{"date":"2021-11-19","close":25280.0},{"date":"2021-11-22","close":26450.0},{"date":"2021-11-23","close":25975.0},{"date":"2021-11-24","close":25860.0},{"date":"2021-11-25","close":25470.0},{"date":"2021-11-26","close":24500.0},{"date":"2021-11-29","close":24095.0},{"date":"2021-11-30","close":23065.0},{"date":"2021-12-01","close":24250.0},{"date":"2021-12-02","close":24985.0},{"date":"2021-12-03","close":25405.0},{"date":"2021-12-06","close":25500.0},{"date":"2021-12-07","close":25940.0},{"date":"2021-12-08","close":26135.0},{"date":"2021-12-09","close":26330.0},{"date":"2021-12-10","close":26090.0},{"date":"2021-12-13","close":26080.0},{"date":"2021-12-14","close":25710.0},{"date":"2021-12-15","close":25735.0},{"date":"2021-12-16","close":26060.0},{"date":"2021-12-17","close":26145.0},{"date":"2021-12-20","close":25150.0},{"date":"2021-12-21","close":25515.0},{"date":"2021-12-22","close":25830.0},{"date":"2021-12-23","close":26100.0},{"date":"2021-12-24","close":26460.0},{"date":"2021-12-27","close":26195.0},{"date":"2021-12-28","close":26535.0},{"date":"2021-12-29","close":26480.0},{"date":"2021-12-30","close":26150.0},{"date":"2022-01-03","close":26235.0},{"date":"2022-01-04","close":26195.0},{"date":"2022-01-05","close":25465.0},{"date":"2022-01-06","close":24970.0},{"date":"2022-01-07","close":25595.0},{"date":"2022-01-10","close":25150.0},{"date":"2022-01-11","close":25355.0},{"date":"2022-01-12","close":26220.0},{"date":"2022-01-13","close":25925.0},{"date":"2022-01-14","close":25095.0},{"date":"2022-01-17","close":24755.0},{"date":"2022-01-18","close":24375.0},{"date":"2022-01-19","close":24010.0},{"date":"2022-01-20","close":24250.0},{"date":"2022-01-21","close":23645.0},{"date":"2022-01-24","close":23185.0},{"date":"2022-01-25","close":22000.0},{"date":"2022-01-26","close":21845.0},{"date":"2022-01-27","close":20395.0},{"date":"2022-01-28","close":21465.0},{"date":"2022-02-03","close":21895.0},{"date":"2022-02-04","close":22400.0},{"date":"2022-02-07","close":22000.0},{"date":"2022-02-08","close":22100.0},{"date":"2022-02-09","close":22710.0},{"date":"2022-02-10","close":23095.0},{"date":"2022-02-11","close":22665.0},{"date":"2022-02-14","close":22075.0},{"date":"2022-02-15","close":21780.0},{"date":"2022-02-16","close":22565.0},{"date":"2022-02-17","close":22885.0},{"date":"2022-02-18","close":22690.0},{"date":"2022-02-21","close":22760.0},{"date":"2022-02-22","close":22020.0},{"date":"2022-02-23","close":22250.0},{"date":"2022-02-24","close":21040.0},{"date":"2022-02-25","close":21480.0},{"date":"2022-02-28","close":21830.0},{"date":"2022-03-02","close":21710.0},{"date":"2022-03-03","close":22485.0},{"date":"2022-03-04","close":21805.0},{"date":"2022-03-07","close":20750.0},{"date":"2022-03-08","close":20270.0},{"date":"2022-03-10","close":21115.0},{"date":"2022-03-11","close":20945.0},{"date":"2022-03-14","close":20900.0},{"date":"2022-03-15","close":20505.0},{"date":"2022-03-16","close":21100.0},{"date":"2022-03-17","close":21760.0},{"date":"2022-03-18","close":21830.0},{"date":"2022-03-21","close":21440.0},{"date":"2022-03-22","close":21765.0},{"date":"2022-03-23","close":22170.0},{"date":"2022-03-24","close":21980.0},{"date":"2022-03-25","close":21820.0},{"date":"2022-03-28","close":21815.0},{"date":"2022-03-29","close":22050.0},{"date":"2022-03-30","close":22180.0},{"date":"2022-03-31","close":22365.0},{"date":"2022-04-01","close":21995.0},{"date":"2022-04-04","close":22220.0},{"date":"2022-04-05","close":22230.0},{"date":"2022-04-06","close":21735.0},{"date":"2022-04-07","close":21115.0},{"date":"2022-04-08","close":21095.0},{"date":"2022-04-11","close":21135.0},{"date":"2022-04-12","close":20710.0},{"date":"2022-04-13","close":21500.0},{"date":"2022-04-14","close":21280.0},{"date":"2022-04-15","close":20800.0},{"date":"2022-04-18","close":20775.0},{"date":"2022-04-19","close":21265.0},{"date":"2022-04-20","close":21215.0},{"date":"2022-04-21","close":21460.0},{"date":"2022-04-22","close":20975.0},{"date":"2022-04-25","close":20250.0},{"date":"2022-04-26","close":20435.0},{"date":"2022-04-27","close":19895.0},{"date":"2022-04-28","close":20320.0},{"date":"2022-04-29","close":20885.0},{"date":"2022-05-02","close":20800.0},{"date":"2022-05-03","close":20720.0},{"date":"2022-05-04","close":20790.0},{"date":"2022-05-06","close":20195.0},{"date":"2022-05-09","close":19825.0},{"date":"2022-05-10","close":19585.0},{"date":"2022-05-11","close":19585.0},{"date":"2022-05-12","close":18940.0},{"date":"2022-05-13","close":19855.0},{"date":"2022-05-16","close":19710.0},{"date":"2022-05-17","close":20095.0},{"date":"2022-05-18","close":20175.0},{"date":"2022-05-19","close":19550.0},{"date":"2022-05-20","close":20260.0},{"date":"2022-05-23","close":20380.0},{"date":"2022-05-24","close":19690.0},{"date":"2022-05-25","close":19845.0},{"date":"2022-05-26","close":19685.0},{"date":"2022-05-27","close":20135.0},{"date":"2022-05-30","close":20650.0},{"date":"2022-05-31","close":20780.0},{"date":"2022-06-02","close":20365.0},{"date":"2022-06-03","close":20600.0},{"date":"2022-06-07","close":19805.0},{"date":"2022-06-08","close":19895.0},{"date":"2022-06-09","close":19840.0},{"date":"2022-06-10","close":19335.0},{"date":"2022-06-13","close":18015.0},{"date":"2022-06-14","close":17815.0},{"date":"2022-06-15","close":17165.0},{"date":"2022-06-16","close":17185.0},{"date":"2022-06-17","close":16870.0},{"date":"2022-06-20","close":16365.0},{"date":"2022-06-21","close":16540.0},{"date":"2022-06-22","close":15700.0},{"date":"2022-06-23","close":15500.0},{"date":"2022-06-24","close":16200.0},{"date":"2022-06-27","close":16535.0},{"date":"2022-06-28","close":16780.0},{"date":"2022-06-29","close":16245.0},{"date":"2022-06-30","close":15670.0},{"date":"2022-07-01","close":15355.0},{"date":"2022-07-04","close":15330.0},{"date":"2022-07-05","close":15765.0},{"date":"2022-07-06","close":15110.0},{"date":"2022-07-07","close":15885.0},{"date":"2022-07-08","close":16005.0},{"date":"2022-07-11","close":15725.0},{"date":"2022-07-12","close":15455.0},{"date":"2022-07-13","close":15590.0},{"date":"2022-07-14","close":15650.0},{"date":"2022-07-15","close":15685.0},{"date":"2022-07-18","close":16350.0},{"date":"2022-07-19","close":16275.0},{"date":"2022-07-20","close":16505.0},{"date":"2022-07-21","close":16855.0},{"date":"2022-07-22","close":16685.0},{"date":"2022-07-25","close":16930.0},{"date":"2022-07-26","close":16910.0},{"date":"2022-07-27","close":16900.0},{"date":"2022-07-28","close":17160.0},{"date":"2022-07-29","close":17180.0},{"date":"2022-08-01","close":17255.0},{"date":"2022-08-02","close":17095.0},{"date":"2022-08-03","close":17325.0},{"date":"2022-08-04","close":17495.0},{"date":"2022-08-05","close":17750.0},{"date":"2022-08-08","close":17655.0},{"date":"2022-08-09","close":17785.0},{"date":"2022-08-10","close":17340.0},{"date":"2022-08-11","close":17935.0},{"date":"2022-08-12","close":18070.0},{"date":"2022-08-16","close":18195.0},{"date":"2022-08-17","close":18010.0},{"date":"2022-08-18","close":17755.0},{"date":"2022-08-19","close":17680.0},{"date":"2022-08-22","close":17195.0},{"date":"2022-08-23","close":16755.0},{"date":"2022-08-24","close":16900.0},{"date":"2022-08-25","close":17265.0},{"date":"2022-08-26","close":17315.0},{"date":"2022-08-29","close":16470.0},{"date":"2022-08-30","close":16820.0},{"date":"2022-08-31","close":17080.0},{"date":"2022-09-01","close":16270.0},{"date":"2022-09-02","close":16085.0},{"date":"2022-09-05","close":16005.0},{"date":"2022-09-06","close":16100.0},{"date":"2022-09-07","close":15635.0},{"date":"2022-09-08","close":15710.0},{"date":"2022-09-13","close":16750.0},{"date":"2022-09-14","close":16055.0},{"date":"2022-09-15","close":15855.0},{"date":"2022-09-16","close":15590.0},{"date":"2022-09-19","close":15400.0},{"date":"2022-09-20","close":15515.0},{"date":"2022-09-21","close":15215.0},{"date":"2022-09-22","close":14895.0},{"date":"2022-09-23","close":14500.0},{"date":"2022-09-26","close":13800.0},{"date":"2022-09-27","close":13840.0},{"date":"2022-09-28","close":13185.0},{"date":"2022-09-29","close":13205.0},{"date":"2022-09-30","close":13055.0},{"date":"2022-10-04","close":13705.0},{"date":"2022-10-05","close":13720.0},{"date":"2022-10-06","close":13975.0},{"date":"2022-10-07","close":13915.0},{"date":"2022-10-11","close":13320.0},{"date":"2022-10-12","close":13430.0},{"date":"2022-10-13","close":13100.0},{"date":"2022-10-14","close":13780.0},{"date":"2022-10-17","close":13770.0},{"date":"2022-10-18","close":14060.0},{"date":"2022-10-19","close":13895.0},{"date":"2022-10-20","close":13610.0},{"date":"2022-10-21","close":13720.0},{"date":"2022-10-24","close":13890.0},{"date":"2022-10-25","close":13945.0},{"date":"2022-10-26","close":14175.0},{"date":"2022-10-27","close":14645.0},{"date":"2022-10-28","close":14280.0},{"date":"2022-10-31","close":14680.0},{"date":"2022-11-01","close":15140.0},{"date":"2022-11-02","close":15120.0},{"date":"2022-11-03","close":15010.0},{"date":"2022-11-04","close":15165.0},{"date":"2022-11-07","close":15510.0},{"date":"2022-11-08","close":15930.0},{"date":"2022-11-09","close":16235.0},{"date":"2022-11-10","close":15930.0},{"date":"2022-11-11","close":17155.0},{"date":"2022-11-14","close":17050.0},{"date":"2022-11-15","close":16955.0},{"date":"2022-11-16","close":16930.0},{"date":"2022-11-17","close":16495.0},{"date":"2022-11-18","close":16800.0},{"date":"2022-11-21","close":16200.0},{"date":"2022-11-22","close":15980.0},{"date":"2022-11-23","close":16040.0},{"date":"2022-11-24","close":16460.0},{"date":"2022-11-25","close":16375.0},{"date":"2022-11-28","close":15900.0},{"date":"2022-11-29","close":16235.0},{"date":"2022-11-30","close":16720.0},{"date":"2022-12-01","close":16925.0},{"date":"2022-12-02","close":16170.0},{"date":"2022-12-05","close":16000.0},{"date":"2022-12-06","close":15650.0},{"date":"2022-12-07","close":15465.0},{"date":"2022-12-08","close":15310.0},{"date":"2022-12-09","close":15825.0},{"date":"2022-12-12","close":15635.0},{"date":"2022-12-13","close":15485.0},{"date":"2022-12-14","close":15865.0},{"date":"2022-12-15","close":15440.0},{"date":"2022-12-16","close":15240.0},{"date":"2022-12-19","close":15180.0},{"date":"2022-12-20","close":14945.0},{"date":"2022-12-21","close":14875.0},{"date":"2022-12-22","close":15260.0},{"date":"2022-12-23","close":14755.0},{"date":"2022-12-26","close":14780.0},{"date":"2022-12-27","close":14965.0},{"date":"2022-12-28","close":14640.0},{"date":"2022-12-29","close":14125.0},{"date":"2023-01-02","close":13960.0},{"date":"2023-01-03","close":13950.0},{"date":"2023-01-04","close":14510.0},{"date":"2023-01-05","close":14760.0},{"date":"2023-01-06","close":15080.0},{"date":"2023-01-09","close":15890.0},{"date":"2023-01-10","close":15820.0},{"date":"2023-01-11","close":16020.0},{"date":"2023-01-12","close":16000.0},{"date":"2023-01-13","close":16310.0},{"date":"2023-01-16","close":16595.0},{"date":"2023-01-17","close":16300.0},{"date":"2023-01-18","close":16045.0},{"date":"2023-01-19","close":16255.0},{"date":"2023-01-20","close":16480.0},{"date":"2023-01-25","close":17025.0},{"date":"2023-01-26","close":17520.0},{"date":"2023-01-27","close":17820.0},{"date":"2023-01-30","close":17220.0},{"date":"2023-01-31","close":16705.0},{"date":"2023-02-01","close":17025.0},{"date":"2023-02-02","close":17450.0},{"date":"2023-02-03","close":17575.0},{"date":"2023-02-06","close":16740.0},{"date":"2023-02-07","close":16940.0},{"date":"2023-02-08","close":17455.0},{"date":"2023-02-09","close":17315.0},{"date":"2023-02-10","close":17150.0},{"date":"2023-02-13","close":16960.0},{"date":"2023-02-14","close":17225.0},{"date":"2023-02-15","close":16595.0},{"date":"2023-02-16","close":17240.0},{"date":"2023-02-17","close":16920.0},{"date":"2023-02-20","close":17105.0},{"date":"2023-02-21","close":17005.0},{"date":"2023-02-22","close":16390.0},{"date":"2023-02-23","close":16825.0},{"date":"2023-02-24","close":16520.0},{"date":"2023-02-27","close":16165.0},{"date":"2023-02-28","close":16330.0},{"date":"2023-03-02","close":16360.0},{"date":"2023-03-03","close":16330.0},{"date":"2023-03-06","close":16895.0},{"date":"2023-03-07","close":16810.0},{"date":"2023-03-08","close":16245.0},{"date":"2023-03-09","close":16160.0},{"date":"2023-03-10","close":15775.0},{"date":"2023-03-13","close":16065.0},{"date":"2023-03-14","close":15290.0},{"date":"2023-03-15","close":15685.0},{"date":"2023-03-16","close":15510.0},{"date":"2023-03-17","close":15910.0},{"date":"2023-03-20","close":15685.0},{"date":"2023-03-21","close":15755.0},{"date":"2023-03-22","close":16125.0},{"date":"2023-03-23","close":16225.0},{"date":"2023-03-24","close":16100.0},{"date":"2023-03-27","close":15985.0},{"date":"2023-03-28","close":16350.0},{"date":"2023-03-29","close":16400.0},{"date":"2023-03-30","close":16635.0},{"date":"2023-03-31","close":17000.0},{"date":"2023-04-03","close":16810.0},{"date":"2023-04-04","close":17075.0},{"date":"2023-04-05","close":17175.0},{"date":"2023-04-06","close":16590.0},{"date":"2023-04-07","close":17155.0},{"date":"2023-04-10","close":17465.0},{"date":"2023-04-11","close":17930.0},{"date":"2023-04-12","close":18065.0},{"date":"2023-04-13","close":18110.0},{"date":"2023-04-14","close":18265.0},{"date":"2023-04-17","close":18250.0},{"date":"2023-04-18","close":18155.0},{"date":"2023-04-19","close":18205.0},{"date":"2023-04-20","close":18135.0},{"date":"2023-04-21","close":17915.0},{"date":"2023-04-24","close":17680.0},{"date":"2023-04-25","close":17275.0},{"date":"2023-04-26","close":17200.0},{"date":"2023-04-27","close":17280.0},{"date":"2023-04-28","close":17360.0},{"date":"2023-05-02","close":17670.0},{"date":"2023-05-03","close":17380.0},{"date":"2023-05-04","close":17220.0},{"date":"2023-05-08","close":17650.0},{"date":"2023-05-09","close":17575.0},{"date":"2023-05-10","close":17290.0},{"date":"2023-05-11","close":17280.0},{"date":"2023-05-12","close":17080.0},{"date":"2023-05-15","close":17100.0},{"date":"2023-05-16","close":17340.0},{"date":"2023-05-17","close":17395.0},{"date":"2023-05-18","close":17680.0},{"date":"2023-05-19","close":18180.0},{"date":"2023-05-22","close":18460.0},{"date":"2023-05-23","close":18550.0},{"date":"2023-05-24","close":18530.0},{"date":"2023-05-25","close":18320.0},{"date":"2023-05-26","close":18495.0},{"date":"2023-05-30","close":18980.0},{"date":"2023-05-31","close":18735.0},{"date":"2023-06-01","close":18645.0},{"date":"2023-06-02","close":19090.0},{"date":"2023-06-05","close":19260.0},{"date":"2023-06-07","close":19180.0},{"date":"2023-06-08","close":18930.0},{"date":"2023-06-09","close":19625.0},{"date":"2023-06-12","close":19255.0},{"date":"2023-06-13","close":19525.0},{"date":"2023-06-14","close":19340.0},{"date":"2023-06-15","close":19225.0},{"date":"2023-06-16","close":19380.0},{"date":"2023-06-19","close":19095.0},{"date":"2023-06-20","close":19075.0},{"date":"2023-06-21","close":18725.0},{"date":"2023-06-22","close":18840.0},{"date":"2023-06-23","close":18640.0},{"date":"2023-06-26","close":18845.0},{"date":"2023-06-27","close":18795.0},{"date":"2023-06-28","close":18595.0},{"date":"2023-06-29","close":18640.0},{"date":"2023-06-30","close":18700.0},{"date":"2023-07-03","close":19250.0},{"date":"2023-07-04","close":19085.0},{"date":"2023-07-05","close":18755.0},{"date":"2023-07-06","close":18410.0},{"date":"2023-07-07","close":17895.0},{"date":"2023-07-10","close":17855.0},{"date":"2023-07-11","close":18410.0},{"date":"2023-07-12","close":18745.0},{"date":"2023-07-13","close":19015.0},{"date":"2023-07-14","close":19625.0},{"date":"2023-07-17","close":19420.0},{"date":"2023-07-18","close":19200.0},{"date":"2023-07-19","close":19155.0},{"date":"2023-07-20","close":19035.0},{"date":"2023-07-21","close":18980.0},{"date":"2023-07-24","close":19315.0},{"date":"2023-07-25","close":19255.0},{"date":"2023-07-26","close":18880.0},{"date":"2023-07-27","close":19265.0},{"date":"2023-07-28","close":19075.0},{"date":"2023-07-31","close":19440.0},{"date":"2023-08-01","close":20035.0},{"date":"2023-08-02","close":19220.0},{"date":"2023-08-03","close":18935.0},{"date":"2023-08-04","close":18905.0},{"date":"2023-08-07","close":19045.0},{"date":"2023-08-08","close":18500.0},{"date":"2023-08-09","close":18950.0},{"date":"2023-08-10","close":18675.0},{"date":"2023-08-11","close":18655.0},{"date":"2023-08-14","close":18200.0},{"date":"2023-08-16","close":17750.0},{"date":"2023-08-17","close":17600.0},{"date":"2023-08-18","close":17450.0},{"date":"2023-08-21","close":17475.0},{"date":"2023-08-22","close":17610.0},{"date":"2023-08-23","close":17505.0},{"date":"2023-08-24","close":17985.0},{"date":"2023-08-25","close":17590.0},{"date":"2023-08-28","close":17835.0},{"date":"2023-08-29","close":18040.0},{"date":"2023-08-30","close":18335.0},{"date":"2023-08-31","close":18105.0},{"date":"2023-09-01","close":18515.0},{"date":"2023-09-04","close":18715.0},{"date":"2023-09-05","close":18665.0},{"date":"2023-09-06","close":18440.0},{"date":"2023-09-07","close":18180.0},{"date":"2023-09-08","close":18050.0},{"date":"2023-09-11","close":18385.0},{"date":"2023-09-12","close":18205.0},{"date":"2023-09-13","close":18200.0},{"date":"2023-09-14","close":18670.0},{"date":"2023-09-15","close":19250.0},{"date":"2023-09-18","close":18820.0},{"date":"2023-09-19","close":18480.0},{"date":"2023-09-20","close":18440.0},{"date":"2023-09-21","close":17920.0},{"date":"2023-09-22","close":17740.0},{"date":"2023-09-25","close":17675.0},{"date":"2023-09-26","close":17275.0},{"date":"2023-09-27","close":17100.0},{"date":"2023-10-04","close":16415.0},{"date":"2023-10-05","close":16370.0},{"date":"2023-10-06","close":16405.0},{"date":"2023-10-10","close":16465.0},{"date":"2023-10-11","close":17120.0},{"date":"2023-10-12","close":17440.0},{"date":"2023-10-13","close":17200.0},{"date":"2023-10-16","close":16880.0},{"date":"2023-10-17","close":17320.0},{"date":"2023-10-18","close":17400.0},{"date":"2023-10-19","close":16805.0},{"date":"2023-10-20","close":16280.0},{"date":"2023-10-23","close":16085.0},{"date":"2023-10-24","close":16300.0},{"date":"2023-10-25","close":16145.0},{"date":"2023-10-26","close":15310.0},{"date":"2023-10-27","close":15330.0},{"date":"2023-10-30","close":15400.0},{"date":"2023-10-31","close":15000.0},{"date":"2023-11-01","close":15430.0},{"date":"2023-11-02","close":15945.0},{"date":"2023-11-03","close":16295.0},{"date":"2023-11-06","close":17530.0},{"date":"2023-11-07","close":17045.0},{"date":"2023-11-08","close":16820.0},{"date":"2023-11-09","close":17120.0},{"date":"2023-11-10","close":16750.0},{"date":"2023-11-13","close":16750.0},{"date":"2023-11-14","close":17155.0},{"date":"2023-11-15","close":17865.0},{"date":"2023-11-16","close":17865.0},{"date":"2023-11-17","close":17620.0},{"date":"2023-11-20","close":17925.0},{"date":"2023-11-21","close":18135.0},{"date":"2023-11-22","close":18170.0},{"date":"2023-11-23","close":18170.0},{"date":"2023-11-24","close":17935.0},{"date":"2023-11-27","close":17995.0},{"date":"2023-11-28","close":18120.0},{"date":"2023-11-29","close":18075.0},{"date":"2023-11-30","close":18315.0},{"date":"2023-12-01","close":17995.0},{"date":"2023-12-04","close":18090.0},{"date":"2023-12-05","close":17690.0},{"date":"2023-12-06","close":17775.0},{"date":"2023-12-07","close":17610.0},{"date":"2023-12-08","close":18110.0},{"date":"2023-12-11","close":18050.0},{"date":"2023-12-12","close":18485.0},{"date":"2023-12-13","close":18335.0},{"date":"2023-12-14","close":18615.0},{"date":"2023-12-15","close":18895.0},{"date":"2023-12-18","close":19005.0},{"date":"2023-12-19","close":18985.0},{"date":"2023-12-20","close":19765.0},{"date":"2023-12-21","close":19440.0},{"date":"2023-12-22","close":19700.0},{"date":"2023-12-26","close":19775.0},{"date":"2023-12-27","close":20240.0},{"date":"2023-12-28","close":20920.0},{"date":"2024-01-02","close":21190.0},{"date":"2024-01-03","close":19990.0},{"date":"2024-01-04","close":19575.0},{"date":"2024-01-05","close":19470.0},{"date":"2024-01-08","close":19400.0},{"date":"2024-01-09","close":19190.0},{"date":"2024-01-10","close":18805.0},{"date":"2024-01-11","close":18785.0},{"date":"2024-01-12","close":18405.0},{"date":"2024-01-15","close":18530.0},{"date":"2024-01-16","close":18050.0},{"date":"2024-01-17","close":17170.0},{"date":"2024-01-18","close":17345.0},{"date":"2024-01-19","close":17815.0},{"date":"2024-01-22","close":18005.0},{"date":"2024-01-23","close":18015.0},{"date":"2024-01-24","close":17855.0},{"date":"2024-01-25","close":17870.0},{"date":"2024-01-26","close":18075.0},{"date":"2024-01-29","close":18600.0},{"date":"2024-01-30","close":18405.0},{"date":"2024-01-31","close":18145.0},{"date":"2024-02-01","close":18750.0},{"date":"2024-02-02","close":19935.0},{"date":"2024-02-05","close":19505.0},{"date":"2024-02-06","close":19290.0},{"date":"2024-02-07","close":19880.0},{"date":"2024-02-08","close":19935.0},{"date":"2024-02-13","close":20375.0},{"date":"2024-02-14","close":19820.0},{"date":"2024-02-15","close":19780.0},{"date":"2024-02-16","close":20165.0},{"date":"2024-02-19","close":20775.0},{"date":"2024-02-20","close":20295.0},{"date":"2024-02-21","close":20175.0},{"date":"2024-02-22","close":20415.0},{"date":"2024-02-23","close":20550.0},{"date":"2024-02-26","close":20220.0},{"date":"2024-02-27","close":19875.0},{"date":"2024-02-28","close":20370.0},{"date":"2024-02-29","close":20195.0},{"date":"2024-03-04","close":20815.0},{"date":"2024-03-05","close":20445.0},{"date":"2024-03-06","close":20310.0},{"date":"2024-03-07","close":20320.0},{"date":"2024-03-08","close":20930.0},{"date":"2024-03-11","close":20570.0},{"date":"2024-03-12","close":20890.0},{"date":"2024-03-13","close":21040.0},{"date":"2024-03-14","close":21395.0},{"date":"2024-03-15","close":20625.0},{"date":"2024-03-18","close":20855.0},{"date":"2024-03-19","close":20390.0},{"date":"2024-03-20","close":21085.0},{"date":"2024-03-21","close":22275.0},{"date":"2024-03-22","close":22045.0},{"date":"2024-03-25","close":21875.0},{"date":"2024-03-26","close":22390.0},{"date":"2024-03-27","close":22405.0},{"date":"2024-03-28","close":22365.0},{"date":"2024-03-29","close":22505.0},{"date":"2024-04-01","close":22540.0},{"date":"2024-04-02","close":22665.0},{"date":"2024-04-03","close":22025.0},{"date":"2024-04-04","close":22645.0},{"date":"2024-04-05","close":22120.0},{"date":"2024-04-08","close":22295.0},{"date":"2024-04-09","close":22000.0},{"date":"2024-04-11","close":22145.0},{"date":"2024-04-12","close":21555.0},{"date":"2024-04-15","close":21245.0},{"date":"2024-04-16","close":20350.0},{"date":"2024-04-17","close":19905.0},{"date":"2024-04-18","close":20600.0},{"date":"2024-04-19","close":19765.0},{"date":"2024-04-22","close":20295.0},{"date":"2024-04-23","close":20380.0},{"date":"2024-04-24","close":21030.0},{"date":"2024-04-25","close":20310.0},{"date":"2024-04-26","close":20780.0},{"date":"2024-04-29","close":21130.0},{"date":"2024-04-30","close":21300.0},{"date":"2024-05-02","close":21140.0},{"date":"2024-05-03","close":21125.0},{"date":"2024-05-07","close":22110.0},{"date":"2024-05-08","close":22255.0},{"date":"2024-05-09","close":21745.0},{"date":"2024-05-10","close":21970.0},{"date":"2024-05-13","close":21795.0},{"date":"2024-05-14","close":21905.0},{"date":"2024-05-16","close":22390.0},{"date":"2024-05-17","close":21815.0},{"date":"2024-05-20","close":22170.0},{"date":"2024-05-21","close":21905.0},{"date":"2024-05-22","close":21965.0},{"date":"2024-05-23","close":21980.0},{"date":"2024-05-24","close":21260.0},{"date":"2024-05-27","close":21830.0},{"date":"2024-05-28","close":21875.0},{"date":"2024-05-29","close":21230.0},{"date":"2024-05-30","close":20440.0},{"date":"2024-05-31","close":20415.0},{"date":"2024-06-03","close":21180.0},{"date":"2024-06-04","close":20870.0},{"date":"2024-06-05","close":21295.0},{"date":"2024-06-07","close":21850.0},{"date":"2024-06-10","close":21435.0},{"date":"2024-06-11","close":21415.0},{"date":"2024-06-12","close":21740.0},{"date":"2024-06-13","close":22275.0},{"date":"2024-06-14","close":22270.0},{"date":"2024-06-17","close":21955.0},{"date":"2024-06-18","close":22430.0},{"date":"2024-06-19","close":23110.0},{"date":"2024-06-20","close":23380.0},{"date":"2024-06-21","close":22950.0},{"date":"2024-06-24","close":22575.0},{"date":"2024-06-25","close":22730.0},{"date":"2024-06-26","close":23100.0},{"date":"2024-06-27","close":22960.0},{"date":"2024-06-28","close":23280.0},{"date":"2024-07-01","close":23340.0},{"date":"2024-07-02","close":23020.0},{"date":"2024-07-03","close":23225.0},{"date":"2024-07-04","close":23835.0},{"date":"2024-07-05","close":24760.0},{"date":"2024-07-08","close":24575.0},{"date":"2024-07-09","close":24735.0},{"date":"2024-07-10","close":24725.0},{"date":"2024-07-11","close":24980.0},{"date":"2024-07-12","close":24290.0},{"date":"2024-07-15","close":24650.0},{"date":"2024-07-16","close":24705.0},{"date":"2024-07-17","close":24230.0},{"date":"2024-07-18","close":23730.0},{"date":"2024-07-19","close":23330.0},{"date":"2024-07-22","close":22870.0},{"date":"2024-07-23","close":22990.0},{"date":"2024-07-24","close":22705.0},{"date":"2024-07-25","close":21890.0},{"date":"2024-07-26","close":22165.0},{"date":"2024-07-29","close":22665.0},{"date":"2024-07-30","close":22205.0},{"date":"2024-07-31","close":22790.0},{"date":"2024-08-01","close":22885.0},{"date":"2024-08-02","close":20990.0},{"date":"2024-08-05","close":17050.0},{"date":"2024-08-06","close":18040.0},{"date":"2024-08-07","close":18890.0},{"date":"2024-08-08","close":18540.0},{"date":"2024-08-09","close":19085.0},{"date":"2024-08-12","close":19535.0},{"date":"2024-08-13","close":19580.0},{"date":"2024-08-14","close":20030.0},{"date":"2024-08-16","close":21020.0},{"date":"2024-08-19","close":20635.0},{"date":"2024-08-20","close":21035.0},{"date":"2024-08-21","close":20970.0},{"date":"2024-08-22","close":20970.0},{"date":"2024-08-23","close":21050.0},{"date":"2024-08-26","close":20760.0},{"date":"2024-08-27","close":20580.0},{"date":"2024-08-28","close":20600.0},{"date":"2024-08-29","close":20085.0},{"date":"2024-08-30","close":20295.0},{"date":"2024-09-02","close":20235.0},{"date":"2024-09-03","close":19915.0},{"date":"2024-09-04","close":18510.0},{"date":"2024-09-05","close":18460.0},{"date":"2024-09-06","close":18085.0},{"date":"2024-09-09","close":17875.0},{"date":"2024-09-10","close":17685.0},{"date":"2024-09-11","close":17365.0},{"date":"2024-09-12","close":18150.0},{"date":"2024-09-13","close":18215.0},{"date":"2024-09-19","close":18170.0},{"date":"2024-09-20","close":18250.0},{"date":"2024-09-23","close":18375.0},{"date":"2024-09-24","close":18810.0},{"date":"2024-09-25","close":18255.0},{"date":"2024-09-26","close":19490.0},{"date":"2024-09-27","close":19315.0},{"date":"2024-09-30","close":18410.0},{"date":"2024-10-02","close":17915.0},{"date":"2024-10-04","close":17965.0},{"date":"2024-10-07","close":18510.0},{"date":"2024-10-08","close":18235.0},{"date":"2024-10-10","close":18335.0},{"date":"2024-10-11","close":18365.0},{"date":"2024-10-14","close":18850.0},{"date":"2024-10-15","close":18940.0},{"date":"2024-10-16","close":18570.0},{"date":"2024-10-17","close":18680.0},{"date":"2024-10-18","close":18410.0},{"date":"2024-10-21","close":18485.0},{"date":"2024-10-22","close":17925.0},{"date":"2024-10-23","close":18455.0},{"date":"2024-10-24","close":18065.0},{"date":"2024-10-25","close":18095.0},{"date":"2024-10-28","close":18505.0},{"date":"2024-10-29","close":18570.0},{"date":"2024-10-30","close":18220.0},{"date":"2024-10-31","close":17705.0},{"date":"2024-11-01","close":17535.0},{"date":"2024-11-04","close":18040.0},{"date":"2024-11-05","close":17845.0},{"date":"2024-11-06","close":17540.0},{"date":"2024-11-07","close":17880.0},{"date":"2024-11-08","close":17705.0},{"date":"2024-11-11","close":17200.0},{"date":"2024-11-12","close":16380.0},{"date":"2024-11-13","close":15560.0},{"date":"2024-11-14","close":15410.0},{"date":"2024-11-15","close":15770.0},{"date":"2024-11-18","close":16235.0},{"date":"2024-11-19","close":16450.0},{"date":"2024-11-20","close":16530.0},{"date":"2024-11-21","close":16580.0},{"date":"2024-11-22","close":16845.0},{"date":"2024-11-25","close":17250.0},{"date":"2024-11-26","close":17050.0},{"date":"2024-11-27","close":16810.0},{"date":"2024-11-28","close":16740.0},{"date":"2024-11-29","close":16120.0},{"date":"2024-12-02","close":16345.0},{"date":"2024-12-03","close":16680.0},{"date":"2024-12-04","close":16180.0},{"date":"2024-12-05","close":15960.0},{"date":"2024-12-06","close":15820.0},{"date":"2024-12-09","close":15020.0},{"date":"2024-12-10","close":15595.0},{"date":"2024-12-11","close":15935.0},{"date":"2024-12-12","close":16475.0},{"date":"2024-12-13","close":16540.0},{"date":"2024-12-16","close":16380.0},{"date":"2024-12-17","close":16050.0},{"date":"2024-12-18","close":16530.0},{"date":"2024-12-19","close":15760.0},{"date":"2024-12-20","close":15245.0},{"date":"2024-12-23","close":15795.0},{"date":"2024-12-24","close":15775.0},{"date":"2024-12-26","close":15670.0},{"date":"2024-12-27","close":15550.0},{"date":"2024-12-30","close":15465.0},{"date":"2025-01-02","close":15390.0},{"date":"2025-01-03","close":15985.0},{"date":"2025-01-06","close":16700.0},{"date":"2025-01-07","close":16665.0},{"date":"2025-01-08","close":17030.0},{"date":"2025-01-09","close":17055.0},{"date":"2025-01-10","close":16975.0},{"date":"2025-01-13","close":16485.0},{"date":"2025-01-14","close":16645.0},{"date":"2025-01-15","close":16580.0},{"date":"2025-01-16","close":17075.0},{"date":"2025-01-17","close":16995.0},{"date":"2025-01-20","close":16900.0},{"date":"2025-01-21","close":16960.0},{"date":"2025-01-22","close":17310.0},{"date":"2025-01-23","close":16970.0},{"date":"2025-01-24","close":17120.0},{"date":"2025-01-31","close":16810.0},{"date":"2025-02-03","close":15920.0},{"date":"2025-02-04","close":16300.0},{"date":"2025-02-05","close":16640.0},{"date":"2025-02-06","close":16955.0},{"date":"2025-02-07","close":16815.0},{"date":"2025-02-10","close":16865.0},{"date":"2025-02-11","close":17150.0},{"date":"2025-02-12","close":17090.0},{"date":"2025-02-13","close":17475.0},{"date":"2025-02-14","close":17665.0},{"date":"2025-02-17","close":17895.0},{"date":"2025-02-18","close":18190.0},{"date":"2025-02-19","close":18935.0},{"date":"2025-02-20","close":18625.0},{"date":"2025-02-21","close":18640.0},{"date":"2025-02-24","close":18390.0},{"date":"2025-02-25","close":18200.0},{"date":"2025-02-26","close":18455.0},{"date":"2025-02-27","close":18035.0},{"date":"2025-02-28","close":16940.0},{"date":"2025-03-04","close":16870.0},{"date":"2025-03-05","close":17145.0},{"date":"2025-03-06","close":17470.0},{"date":"2025-03-07","close":17300.0},{"date":"2025-03-10","close":17380.0},{"date":"2025-03-11","close":16995.0},{"date":"2025-03-12","close":17555.0},{"date":"2025-03-13","close":17395.0},{"date":"2025-03-14","close":17560.0},{"date":"2025-03-17","close":18255.0},{"date":"2025-03-18","close":18365.0},{"date":"2025-03-19","close":18715.0},{"date":"2025-03-20","close":18980.0},{"date":"2025-03-21","close":19050.0},{"date":"2025-03-24","close":18965.0},{"date":"2025-03-25","close":18820.0},{"date":"2025-03-26","close":19130.0},{"date":"2025-03-27","close":18615.0},{"date":"2025-03-28","close":17945.0},{"date":"2025-03-31","close":16935.0},{"date":"2025-04-01","close":17470.0},{"date":"2025-04-02","close":17230.0},{"date":"2025-04-03","close":16655.0},{"date":"2025-04-04","close":16510.0},{"date":"2025-04-07","close":14585.0},{"date":"2025-04-08","close":14530.0},{"date":"2025-04-09","close":14020.0},{"date":"2025-04-10","close":15830.0},{"date":"2025-04-11","close":15710.0},{"date":"2025-04-14","close":15930.0},{"date":"2025-04-15","close":16220.0},{"date":"2025-04-16","close":15755.0},{"date":"2025-04-17","close":16025.0},{"date":"2025-04-18","close":16240.0},{"date":"2025-04-21","close":16310.0},{"date":"2025-04-22","close":16235.0},{"date":"2025-04-23","close":16795.0},{"date":"2025-04-24","close":16800.0},{"date":"2025-04-25","close":17110.0},{"date":"2025-04-28","close":17080.0},{"date":"2025-04-29","close":17330.0},{"date":"2025-04-30","close":17255.0},{"date":"2025-05-02","close":17305.0},{"date":"2025-05-07","close":17530.0},{"date":"2025-05-08","close":17610.0},{"date":"2025-05-09","close":17620.0},{"date":"2025-05-12","close":18070.0},{"date":"2025-05-13","close":18215.0},{"date":"2025-05-14","close":18645.0},{"date":"2025-05-15","close":18380.0},{"date":"2025-05-16","close":18570.0},{"date":"2025-05-19","close":18060.0},{"date":"2025-05-20","close":18120.0},{"date":"2025-05-21","close":18385.0},{"date":"2025-05-22","close":17875.0},{"date":"2025-05-23","close":18015.0},{"date":"2025-05-26","close":18500.0},{"date":"2025-05-27","close":18570.0},{"date":"2025-05-28","close":19130.0},{"date":"2025-05-29","close":19830.0},{"date":"2025-05-30","close":19535.0},{"date":"2025-06-02","close":19420.0},{"date":"2025-06-04","close":20535.0},{"date":"2025-06-05","close":21240.0},{"date":"2025-06-09","close":21910.0},{"date":"2025-06-10","close":22195.0},{"date":"2025-06-11","close":22785.0},{"date":"2025-06-12","close":22920.0},{"date":"2025-06-13","close":22535.0},{"date":"2025-06-16","close":23290.0},{"date":"2025-06-17","close":23425.0},{"date":"2025-06-18","close":23770.0},{"date":"2025-06-19","close":23880.0},{"date":"2025-06-20","close":24510.0},{"date":"2025-06-23","close":24480.0},{"date":"2025-06-24","close":26105.0},{"date":"2025-06-25","close":26340.0},{"date":"2025-06-26","close":25700.0},{"date":"2025-06-27","close":25510.0},{"date":"2025-06-30","close":25810.0},{"date":"2025-07-01","close":26055.0},{"date":"2025-07-02","close":25480.0},{"date":"2025-07-03","close":26550.0},{"date":"2025-07-04","close":25485.0},{"date":"2025-07-07","close":25610.0},{"date":"2025-07-08","close":26595.0},{"date":"2025-07-09","close":26680.0},{"date":"2025-07-10","close":27360.0},{"date":"2025-07-11","close":27365.0},{"date":"2025-07-14","close":27940.0},{"date":"2025-07-15","close":28225.0},{"date":"2025-07-16","close":27705.0},{"date":"2025-07-17","close":27840.0},{"date":"2025-07-18","close":27755.0},{"date":"2025-07-21","close":28170.0},{"date":"2025-07-22","close":27330.0},{"date":"2025-07-23","close":27575.0},{"date":"2025-07-24","close":27565.0},{"date":"2025-07-25","close":27640.0},{"date":"2025-07-28","close":27925.0},{"date":"2025-07-29","close":28320.0},{"date":"2025-07-30","close":28850.0},{"date":"2025-07-31","close":28715.0},{"date":"2025-08-01","close":26360.0},{"date":"2025-08-04","close":26945.0},{"date":"2025-08-05","close":27710.0},{"date":"2025-08-06","close":27670.0},{"date":"2025-08-07","close":28095.0},{"date":"2025-08-08","close":27920.0},{"date":"2025-08-11","close":27970.0},{"date":"2025-08-12","close":27795.0},{"date":"2025-08-13","close":28340.0},{"date":"2025-08-14","close":28350.0},{"date":"2025-08-18","close":27540.0},{"date":"2025-08-19","close":27005.0},{"date":"2025-08-20","close":26780.0},{"date":"2025-08-21","close":26890.0},{"date":"2025-08-22","close":27440.0},{"date":"2025-08-25","close":27995.0},{"date":"2025-08-26","close":27505.0},{"date":"2025-08-27","close":27485.0},{"date":"2025-08-28","close":27840.0},{"date":"2025-08-29","close":27580.0},{"date":"2025-09-01","close":26705.0},{"date":"2025-09-02","close":27235.0},{"date":"2025-09-03","close":27435.0},{"date":"2025-09-04","close":27650.0},{"date":"2025-09-05","close":27980.0},{"date":"2025-09-08","close":28175.0},{"date":"2025-09-09","close":28980.0},{"date":"2025-09-10","close":30115.0},{"date":"2025-09-11","close":30540.0},{"date":"2025-09-12","close":31795.0},{"date":"2025-09-15","close":32190.0},{"date":"2025-09-16","close":33225.0},{"date":"2025-09-17","close":32350.0},{"date":"2025-09-18","close":33540.0},{"date":"2025-09-19","close":33245.0},{"date":"2025-09-22","close":33935.0},{"date":"2025-09-23","close":34470.0},{"date":"2025-09-24","close":34260.0},{"date":"2025-09-25","close":34195.0},{"date":"2025-09-26","close":32600.0},{"date":"2025-09-29","close":33687.0},{"date":"2025-09-30","close":33420.0},{"date":"2025-10-01","close":34140.0},{"date":"2025-10-02","close":36245.0},{"date":"2025-10-10","close":37915.0},{"date":"2025-10-13","close":37200.0},{"date":"2025-10-14","close":36500.0},{"date":"2025-10-15","close":38545.0},{"date":"2025-10-16","close":40530.0},{"date":"2025-10-17","close":40795.0},{"date":"2025-10-20","close":42270.0},{"date":"2025-10-21","close":42255.0},{"date":"2025-10-22","close":43455.0},{"date":"2025-10-23","close":42690.0},{"date":"2025-10-24","close":44755.0},{"date":"2025-10-27","close":47175.0},{"date":"2025-10-28","close":46260.0},{"date":"2025-10-29","close":48190.0},{"date":"2025-10-30","close":48475.0},{"date":"2025-10-31","close":49610.0},{"date":"2025-11-03","close":52665.0},{"date":"2025-11-04","close":49735.0},{"date":"2025-11-05","close":46380.0},{"date":"2025-11-06","close":47545.0},{"date":"2025-11-07","close":45850.0},{"date":"2025-11-10","close":48700.0},{"date":"2025-11-11","close":48930.0},{"date":"2025-11-12","close":50535.0},{"date":"2025-11-13","close":51050.0},{"date":"2025-11-14","close":46875.0},{"date":"2025-11-17","close":48435.0},{"date":"2025-11-18","close":45400.0},{"date":"2025-11-19","close":44700.0},{"date":"2025-11-20","close":46615.0},{"date":"2025-11-21","close":42635.0},{"date":"2025-11-24","close":42730.0},{"date":"2025-11-25","close":43355.0},{"date":"2025-11-26","close":45470.0},{"date":"2025-11-27","close":46200.0},{"date":"2025-11-28","close":44800.0},{"date":"2025-12-01","close":44565.0},{"date":"2025-12-02","close":46390.0},{"date":"2025-12-03","close":47530.0},{"date":"2025-12-04","close":46645.0},{"date":"2025-12-05","close":49080.0},{"date":"2025-12-08","close":50400.0},{"date":"2025-12-09","close":49885.0},{"date":"2025-12-10","close":49805.0},{"date":"2025-12-11","close":48845.0},{"date":"2025-12-12","close":50235.0},{"date":"2025-12-15","close":47930.0},{"date":"2025-12-16","close":45800.0},{"date":"2025-12-17","close":47300.0},{"date":"2025-12-18","close":46520.0},{"date":"2025-12-19","close":46995.0},{"date":"2025-12-22","close":49215.0},{"date":"2025-12-23","close":49490.0},{"date":"2025-12-24","close":49620.0},{"date":"2025-12-26","close":50475.0},{"date":"2025-12-29","close":53160.0},{"date":"2025-12-30","close":53240.0},{"date":"2026-01-02","close":56530.0},{"date":"2026-01-05","close":60660.0},{"date":"2026-01-06","close":62855.0},{"date":"2026-01-07","close":63120.0},{"date":"2026-01-08","close":63835.0},{"date":"2026-01-09","close":64585.0},{"date":"2026-01-12","close":65465.0},{"date":"2026-01-13","close":67170.0},{"date":"2026-01-14","close":67830.0},{"date":"2026-01-15","close":69935.0},{"date":"2026-01-16","close":71840.0},{"date":"2026-01-19","close":73660.0},{"date":"2026-01-20","close":72475.0},{"date":"2026-01-21","close":73605.0},{"date":"2026-01-22","close":75235.0},{"date":"2026-01-23","close":76150.0},{"date":"2026-01-26","close":74840.0},{"date":"2026-01-27","close":79925.0},{"date":"2026-01-28","close":83065.0},{"date":"2026-01-29","close":84585.0},{"date":"2026-01-30","close":85185.0},{"date":"2026-02-02","close":74940.0},{"date":"2026-02-03","close":86715.0},{"date":"2026-02-04","close":89070.0},{"date":"2026-02-05","close":81435.0},{"date":"2026-02-06","close":79685.0},{"date":"2026-02-09","close":86625.0},{"date":"2026-02-10","close":86640.0},{"date":"2026-02-11","close":87945.0},{"date":"2026-02-12","close":94580.0},{"date":"2026-02-13","close":94555.0},{"date":"2026-02-19","close":100115.0},{"date":"2026-02-20","close":104705.0},{"date":"2026-02-23","close":106140.0},{"date":"2026-02-24","close":111495.0},{"date":"2026-02-25","close":115945.0},{"date":"2026-02-26","close":126140.0},{"date":"2026-02-27","close":123600.0},{"date":"2026-03-03","close":103770.0},{"date":"2026-03-04","close":78000.0},{"date":"2026-03-05","close":94095.0},{"date":"2026-03-06","close":94335.0},{"date":"2026-03-09","close":81665.0},{"date":"2026-03-10","close":92235.0},{"date":"2026-03-11","close":94210.0},{"date":"2026-03-12","close":91435.0},{"date":"2026-03-13","close":88300.0},{"date":"2026-03-16","close":92040.0},{"date":"2026-03-17","close":95510.0},{"date":"2026-03-18","close":106605.0},{"date":"2026-03-19","close":99950.0},{"date":"2026-03-20","close":99815.0},{"date":"2026-03-23","close":86530.0},{"date":"2026-03-24","close":91920.0},{"date":"2026-03-25","close":94335.0},{"date":"2026-03-26","close":87675.0},{"date":"2026-03-27","close":86965.0},{"date":"2026-03-30","close":81625.0},{"date":"2026-03-31","close":74285.0},{"date":"2026-04-01","close":88130.0},{"date":"2026-04-02","close":79475.0},{"date":"2026-04-03","close":84405.0},{"date":"2026-04-06","close":86675.0},{"date":"2026-04-07","close":89215.0},{"date":"2026-04-08","close":102715.0},{"date":"2026-04-09","close":98770.0},{"date":"2026-04-10","close":101970.0},{"date":"2026-04-13","close":99855.0},{"date":"2026-04-14","close":105965.0},{"date":"2026-04-15","close":111100.0},{"date":"2026-04-16","close":116065.0},{"date":"2026-04-17","close":114225.0},{"date":"2026-04-20","close":115415.0},{"date":"2026-04-21","close":121415.0},{"date":"2026-04-22","close":121920.0},{"date":"2026-04-23","close":125145.0},{"date":"2026-04-24","close":124045.0},{"date":"2026-04-27","close":129795.0},{"date":"2026-04-28","close":130805.0},{"date":"2026-04-29","close":132385.0},{"date":"2026-04-30","close":129760.0},{"date":"2026-05-04","close":143710.0},{"date":"2026-05-06","close":165440.0},{"date":"2026-05-07","close":171980.0},{"date":"2026-05-08","close":172295.0},{"date":"2026-05-11","close":190615.0},{"date":"2026-05-12","close":181430.0},{"date":"2026-05-13","close":192310.0},{"date":"2026-05-14","close":198220.0},{"date":"2026-05-15","close":173970.0},{"date":"2026-05-18","close":178275.0},{"date":"2026-05-19","close":166800.0},{"date":"2026-05-20","close":162610.0},{"date":"2026-05-21","close":191460.0},{"date":"2026-05-22","close":192550.0},{"date":"2026-05-26","close":203215.0},{"date":"2026-05-27","close":216275.0},{"date":"2026-05-28","close":212855.0},{"date":"2026-05-29","close":228470.0},{"date":"2026-06-01","close":253365.0},{"date":"2026-06-02","close":252320.0},{"date":"2026-06-04","close":241925.0},{"date":"2026-06-05","close":212295.0},{"date":"2026-06-08","close":175915.0},{"date":"2026-06-09","close":207545.0},{"date":"2026-06-10","close":186950.0},{"date":"2026-06-11","close":186875.0},{"date":"2026-06-12","close":203145.0},{"date":"2026-06-15","close":227005.0},{"date":"2026-06-16","close":236910.0},{"date":"2026-06-17","close":245735.0},{"date":"2026-06-18","close":262125.0},{"date":"2026-06-19","close":261140.0},{"date":"2026-06-22","close":267190.0},{"date":"2026-06-23","close":209615.0},{"date":"2026-06-24","close":227185.0},{"date":"2026-06-25","close":254140.0},{"date":"2026-06-26","close":215770.0},{"date":"2026-06-29","close":220715.0},{"date":"2026-06-30","close":229960.0},{"date":"2026-07-01","close":213960.0},{"date":"2026-07-02","close":180330.0},{"date":"2026-07-03","close":201620.0},{"date":"2026-07-06","close":196500.0},{"date":"2026-07-07","close":178940.0},{"date":"2026-07-08","close":159975.0},{"date":"2026-07-09","close":161990.0},{"date":"2026-07-10","close":169795.0},{"date":"2026-07-13","close":135880.0},{"date":"2026-07-14","close":139345.0},{"date":"2026-07-15","close":159615.0},{"date":"2026-07-16","close":134505.0},{"date":"2026-07-20","close":123220.0},{"date":"2026-07-21","close":133630.0},{"date":"2026-07-22","close":133650.0},{"date":"2026-07-23","close":144495.0},{"date":"2026-07-24","close":127550.0},{"date":"2026-07-27","close":130500.0},{"date":"2026-07-28","close":101710.0},{"date":"2026-07-29","close":88380.0},{"date":"2026-07-30","close":85415.0},{"date":"2026-07-31","close":116985.0},{"date":"2026-08-03","close":105600.0},{"date":"2026-08-04","close":107120.0},{"date":"2026-08-05","close":116410.0},{"date":"2026-08-06","close":104320.0},{"date":"2026-08-07","close":102645.0},{"date":"2026-08-10","close":102760.0},{"date":"2026-08-11","close":104860.0},{"date":"2026-08-12","close":113495.0},{"date":"2026-08-13","close":122260.0},{"date":"2026-08-14","close":128620.0},{"date":"2026-08-18","close":125020.0},{"date":"2026-08-19","close":109350.0},{"date":"2026-08-20","close":123065.0},{"date":"2026-08-21","close":127080.0},{"date":"2026-08-24","close":117705.0},{"date":"2026-08-25","close":119275.0},{"date":"2026-08-26","close":121490.0},{"date":"2026-08-27","close":125035.0},{"date":"2026-08-28","close":120275.0},{"date":"2026-08-31","close":121240.0},{"date":"2026-09-01","close":121950.0},{"date":"2026-09-02","close":112035.0},{"date":"2026-09-03","close":112210.0},{"date":"2026-09-04","close":116520.0},{"date":"2026-09-07","close":128145.0},{"date":"2026-09-08","close":127095.0},{"date":"2026-09-09","close":131000.0},{"date":"2026-09-10","close":130105.0},{"date":"2026-09-11","close":124330.0},{"date":"2026-09-14","close":115365.0},{"date":"2026-09-15","close":112495.0},{"date":"2026-09-16","close":116890.0},{"date":"2026-09-17","close":116895.0},{"date":"2026-09-18","close":123630.0},{"date":"2026-09-21","close":128815.0},{"date":"2026-09-22","close":129430.0},{"date":"2026-09-23","close":132265.0},{"date":"2026-09-28","close":123815.0},{"date":"2026-09-29","close":124630.0},{"date":"2026-09-30","close":123690.0},{"date":"2026-10-01","close":127555.0},{"date":"2026-10-02","close":129425.0},{"date":"2026-10-06","close":126710.0},{"date":"2026-10-07","close":121260.0},{"date":"2026-10-08","close":114815.0},{"date":"2026-10-12","close":105935.0},{"date":"2026-10-13","close":92900.0},{"date":"2026-10-14","close":91805.0},{"date":"2026-10-15","close":76060.0},{"date":"2026-10-16","close":79000.0},{"date":"2026-10-19","close":81485.0},{"date":"2026-10-20","close":74990.0},{"date":"2026-10-21","close":80855.0},{"date":"2026-10-22","close":74000.0},{"date":"2026-10-23","close":71260.0}],"chart_data":[{"date":"2024-10-23","open":18070,"high":18545,"low":17945,"close":18455,"volume":1236},{"date":"2024-10-24","open":18185,"high":18265,"low":18065,"close":18065,"volume":935},{"date":"2024-10-25","open":18335,"high":18335,"low":18045,"close":18095,"volume":10851},{"date":"2024-10-28","open":18420,"high":18520,"low":18360,"close":18505,"volume":70},{"date":"2024-10-29","open":18395,"high":18570,"low":18225,"close":18570,"volume":342},{"date":"2024-10-30","open":18475,"high":18475,"low":18130,"close":18220,"volume":655},{"date":"2024-10-31","open":17750,"high":17965,"low":17705,"close":17705,"volume":850},{"date":"2024-11-01","open":17475,"high":17620,"low":17360,"close":17535,"volume":137},{"date":"2024-11-04","open":17550,"high":18045,"low":17475,"close":18040,"volume":453},{"date":"2024-11-05","open":17785,"high":17945,"low":17695,"close":17845,"volume":295},{"date":"2024-11-06","open":17910,"high":17980,"low":17470,"close":17540,"volume":428},{"date":"2024-11-07","open":17430,"high":17950,"low":17430,"close":17880,"volume":330},{"date":"2024-11-08","open":18185,"high":18185,"low":17645,"close":17705,"volume":120},{"date":"2024-11-11","open":17515,"high":17515,"low":17000,"close":17200,"volume":220},{"date":"2024-11-12","open":16975,"high":17000,"low":16380,"close":16380,"volume":1045},{"date":"2024-11-13","open":16215,"high":16215,"low":15520,"close":15560,"volume":1768},{"date":"2024-11-14","open":15705,"high":15705,"low":15410,"close":15410,"volume":562},{"date":"2024-11-15","open":15400,"high":15820,"low":15370,"close":15770,"volume":369},{"date":"2024-11-18","open":16155,"high":16560,"low":16130,"close":16235,"volume":893},{"date":"2024-11-19","open":16470,"high":16505,"low":16400,"close":16450,"volume":515},{"date":"2024-11-20","open":16395,"high":16530,"low":16390,"close":16530,"volume":95},{"date":"2024-11-21","open":16345,"high":16585,"low":16345,"close":16580,"volume":133},{"date":"2024-11-22","open":16815,"high":17000,"low":16810,"close":16845,"volume":520},{"date":"2024-11-25","open":17100,"high":17355,"low":17090,"close":17250,"volume":1226},{"date":"2024-11-26","open":17050,"high":17120,"low":17030,"close":17050,"volume":435},{"date":"2024-11-27","open":17050,"high":17100,"low":16770,"close":16810,"volume":153},{"date":"2024-11-28","open":16740,"high":16880,"low":16700,"close":16740,"volume":123},{"date":"2024-11-29","open":16600,"high":16600,"low":16000,"close":16120,"volume":813},{"date":"2024-12-02","open":16180,"high":16345,"low":16180,"close":16345,"volume":15},{"date":"2024-12-03","open":16510,"high":16720,"low":16490,"close":16680,"volume":122},{"date":"2024-12-04","open":16095,"high":16355,"low":15990,"close":16180,"volume":858},{"date":"2024-12-05","open":16180,"high":16210,"low":15960,"close":15960,"volume":91},{"date":"2024-12-06","open":16150,"high":16150,"low":15505,"close":15820,"volume":497},{"date":"2024-12-09","open":15425,"high":15425,"low":15000,"close":15020,"volume":721},{"date":"2024-12-10","open":15265,"high":15660,"low":15265,"close":15595,"volume":2431},{"date":"2024-12-11","open":15770,"high":15935,"low":15765,"close":15935,"volume":1407},{"date":"2024-12-12","open":16075,"high":16475,"low":16075,"close":16475,"volume":3885},{"date":"2024-12-13","open":16295,"high":16600,"low":16295,"close":16540,"volume":1839},{"date":"2024-12-16","open":16750,"high":16800,"low":16365,"close":16380,"volume":974},{"date":"2024-12-17","open":16280,"high":16280,"low":16030,"close":16050,"volume":213},{"date":"2024-12-18","open":16355,"high":16530,"low":16355,"close":16530,"volume":25},{"date":"2024-12-19","open":15655,"high":15880,"low":15655,"close":15760,"volume":271},{"date":"2024-12-20","open":15315,"high":15325,"low":15065,"close":15245,"volume":744},{"date":"2024-12-23","open":15440,"high":15875,"low":15440,"close":15795,"volume":1199},{"date":"2024-12-24","open":15880,"high":15880,"low":15700,"close":15775,"volume":226},{"date":"2024-12-26","open":15960,"high":15960,"low":15650,"close":15670,"volume":37},{"date":"2024-12-27","open":15660,"high":15660,"low":15340,"close":15550,"volume":327},{"date":"2024-12-30","open":15620,"high":15780,"low":15465,"close":15465,"volume":71},{"date":"2025-01-02","open":15410,"high":15410,"low":15205,"close":15390,"volume":231},{"date":"2025-01-03","open":15670,"high":16180,"low":15670,"close":15985,"volume":718},{"date":"2025-01-06","open":16305,"high":16700,"low":16305,"close":16700,"volume":1958},{"date":"2025-01-07","open":16945,"high":17175,"low":16665,"close":16665,"volume":2468},{"date":"2025-01-08","open":16635,"high":17145,"low":16635,"close":17030,"volume":2349},{"date":"2025-01-09","open":17035,"high":17315,"low":17025,"close":17055,"volume":792},{"date":"2025-01-10","open":16940,"high":17065,"low":16940,"close":16975,"volume":78},{"date":"2025-01-13","open":16800,"high":16800,"low":16450,"close":16485,"volume":256},{"date":"2025-01-14","open":16600,"high":16645,"low":16380,"close":16645,"volume":2617},{"date":"2025-01-15","open":16770,"high":16770,"low":16560,"close":16580,"volume":201},{"date":"2025-01-16","open":17005,"high":17160,"low":16960,"close":17075,"volume":1060},{"date":"2025-01-17","open":17040,"high":17040,"low":16785,"close":16995,"volume":95},{"date":"2025-01-20","open":17050,"high":17050,"low":16860,"close":16900,"volume":196},{"date":"2025-01-21","open":17230,"high":17360,"low":16760,"close":16960,"volume":294},{"date":"2025-01-22","open":17135,"high":17430,"low":17055,"close":17310,"volume":1365},{"date":"2025-01-23","open":16990,"high":17070,"low":16970,"close":16970,"volume":47},{"date":"2025-01-24","open":17060,"high":17140,"low":17035,"close":17120,"volume":18},{"date":"2025-01-31","open":16795,"high":16810,"low":16550,"close":16810,"volume":193},{"date":"2025-02-03","open":16145,"high":16145,"low":15630,"close":15920,"volume":2672},{"date":"2025-02-04","open":16200,"high":16700,"low":16200,"close":16300,"volume":1323},{"date":"2025-02-05","open":16725,"high":16800,"low":16620,"close":16640,"volume":2278},{"date":"2025-02-06","open":16850,"high":16985,"low":16850,"close":16955,"volume":1115},{"date":"2025-02-07","open":17000,"high":17020,"low":16810,"close":16815,"volume":123},{"date":"2025-02-10","open":16550,"high":16865,"low":16490,"close":16865,"volume":12786},{"date":"2025-02-11","open":16955,"high":17220,"low":16930,"close":17150,"volume":263},{"date":"2025-02-12","open":17080,"high":17090,"low":17080,"close":17090,"volume":2},{"date":"2025-02-13","open":17250,"high":17475,"low":17225,"close":17475,"volume":402},{"date":"2025-02-14","open":17550,"high":17810,"low":17550,"close":17665,"volume":316},{"date":"2025-02-17","open":17715,"high":17935,"low":17715,"close":17895,"volume":159},{"date":"2025-02-18","open":17945,"high":18210,"low":17910,"close":18190,"volume":515},{"date":"2025-02-19","open":18240,"high":19050,"low":18240,"close":18935,"volume":2527},{"date":"2025-02-20","open":18665,"high":18670,"low":18595,"close":18625,"volume":501},{"date":"2025-02-21","open":18660,"high":18660,"low":18410,"close":18640,"volume":112},{"date":"2025-02-24","open":18340,"high":18390,"low":18165,"close":18390,"volume":47},{"date":"2025-02-25","open":17975,"high":18265,"low":17975,"close":18200,"volume":1183},{"date":"2025-02-26","open":18100,"high":18455,"low":18010,"close":18455,"volume":1271},{"date":"2025-02-27","open":18385,"high":18405,"low":18030,"close":18035,"volume":1445},{"date":"2025-02-28","open":17585,"high":17585,"low":16860,"close":16940,"volume":1641},{"date":"2025-03-04","open":16815,"high":17070,"low":16775,"close":16870,"volume":1278},{"date":"2025-03-05","open":17130,"high":17285,"low":16865,"close":17145,"volume":4561},{"date":"2025-03-06","open":17375,"high":17555,"low":17195,"close":17470,"volume":931},{"date":"2025-03-07","open":17170,"high":17445,"low":17110,"close":17300,"volume":150},{"date":"2025-03-10","open":17165,"high":17420,"low":17165,"close":17380,"volume":70},{"date":"2025-03-11","open":16725,"high":17055,"low":16455,"close":16995,"volume":333},{"date":"2025-03-12","open":17020,"high":17585,"low":16975,"close":17555,"volume":320},{"date":"2025-03-13","open":17800,"high":17890,"low":17345,"close":17395,"volume":430},{"date":"2025-03-14","open":17415,"high":17590,"low":17415,"close":17560,"volume":275},{"date":"2025-03-17","open":18000,"high":18295,"low":17995,"close":18255,"volume":1323},{"date":"2025-03-18","open":18725,"high":18785,"low":16725,"close":18365,"volume":1131},{"date":"2025-03-19","open":18660,"high":18845,"low":18650,"close":18715,"volume":1226},{"date":"2025-03-20","open":18795,"high":19025,"low":18795,"close":18980,"volume":988},{"date":"2025-03-21","open":18835,"high":19135,"low":18835,"close":19050,"volume":594},{"date":"2025-03-24","open":18990,"high":19160,"low":18965,"close":18965,"volume":414},{"date":"2025-03-25","open":18970,"high":19070,"low":18725,"close":18820,"volume":1118},{"date":"2025-03-26","open":19070,"high":19200,"low":18920,"close":19130,"volume":267},{"date":"2025-03-27","open":18880,"high":18925,"low":18615,"close":18615,"volume":29},{"date":"2025-03-28","open":18135,"high":18240,"low":17865,"close":17945,"volume":502},{"date":"2025-03-31","open":17220,"high":17220,"low":16875,"close":16935,"volume":19268},{"date":"2025-04-01","open":17135,"high":17575,"low":17070,"close":17470,"volume":9318},{"date":"2025-04-02","open":17155,"high":17450,"low":17155,"close":17230,"volume":413},{"date":"2025-04-03","open":16130,"high":16855,"low":16130,"close":16655,"volume":9254},{"date":"2025-04-04","open":16575,"high":16955,"low":16120,"close":16510,"volume":571},{"date":"2025-04-07","open":14830,"high":15050,"low":14450,"close":14585,"volume":6291},{"date":"2025-04-08","open":15115,"high":15200,"low":14430,"close":14530,"volume":3194},{"date":"2025-04-09","open":14450,"high":14450,"low":13890,"close":14020,"volume":1348},{"date":"2025-04-10","open":15435,"high":15830,"low":15390,"close":15830,"volume":5650},{"date":"2025-04-11","open":15350,"high":15710,"low":15185,"close":15710,"volume":850},{"date":"2025-04-14","open":15775,"high":16060,"low":15775,"close":15930,"volume":627},{"date":"2025-04-15","open":15960,"high":16315,"low":15960,"close":16220,"volume":691},{"date":"2025-04-16","open":16095,"high":16185,"low":15735,"close":15755,"volume":214},{"date":"2025-04-17","open":15895,"high":16025,"low":15895,"close":16025,"volume":65},{"date":"2025-04-18","open":16150,"high":16260,"low":16050,"close":16240,"volume":361},{"date":"2025-04-21","open":16390,"high":16460,"low":16250,"close":16310,"volume":352},{"date":"2025-04-22","open":16270,"high":16340,"low":16185,"close":16235,"volume":94},{"date":"2025-04-23","open":16720,"high":16820,"low":16645,"close":16795,"volume":431},{"date":"2025-04-24","open":16695,"high":16800,"low":16560,"close":16800,"volume":339},{"date":"2025-04-25","open":17060,"high":17210,"low":16990,"close":17110,"volume":678},{"date":"2025-04-28","open":17170,"high":17235,"low":17060,"close":17080,"volume":526},{"date":"2025-04-29","open":17205,"high":17425,"low":17205,"close":17330,"volume":308},{"date":"2025-04-30","open":17385,"high":17460,"low":17105,"close":17255,"volume":130},{"date":"2025-05-02","open":17105,"high":17385,"low":17080,"close":17305,"volume":82},{"date":"2025-05-07","open":17650,"high":17650,"low":17450,"close":17530,"volume":278},{"date":"2025-05-08","open":17680,"high":17740,"low":17610,"close":17610,"volume":311},{"date":"2025-05-09","open":17675,"high":17745,"low":17505,"close":17620,"volume":167},{"date":"2025-05-12","open":17870,"high":18070,"low":17820,"close":18070,"volume":996},{"date":"2025-05-13","open":18210,"high":18250,"low":18145,"close":18215,"volume":202},{"date":"2025-05-14","open":18540,"high":18775,"low":18450,"close":18645,"volume":209},{"date":"2025-05-15","open":18585,"high":18585,"low":18310,"close":18380,"volume":169},{"date":"2025-05-16","open":18490,"high":18585,"low":18490,"close":18570,"volume":41},{"date":"2025-05-19","open":18275,"high":18275,"low":17950,"close":18060,"volume":85},{"date":"2025-05-20","open":18420,"high":18420,"low":18120,"close":18120,"volume":16},{"date":"2025-05-21","open":18460,"high":18475,"low":18385,"close":18385,"volume":93},{"date":"2025-05-22","open":17940,"high":17940,"low":17810,"close":17875,"volume":237},{"date":"2025-05-23","open":18045,"high":18045,"low":17990,"close":18015,"volume":74},{"date":"2025-05-26","open":18025,"high":18500,"low":18025,"close":18500,"volume":191},{"date":"2025-05-27","open":18560,"high":18570,"low":18490,"close":18570,"volume":42},{"date":"2025-05-28","open":18760,"high":19430,"low":18760,"close":19130,"volume":1562},{"date":"2025-05-29","open":19460,"high":19880,"low":19415,"close":19830,"volume":1001},{"date":"2025-05-30","open":19845,"high":19845,"low":19425,"close":19535,"volume":213},{"date":"2025-06-02","open":19405,"high":19800,"low":19265,"close":19420,"volume":384},{"date":"2025-06-04","open":19985,"high":20540,"low":19985,"close":20535,"volume":3405},{"date":"2025-06-05","open":20900,"high":21680,"low":20900,"close":21240,"volume":1984},{"date":"2025-06-09","open":21790,"high":22240,"low":21790,"close":21910,"volume":3273},{"date":"2025-06-10","open":22170,"high":22510,"low":22020,"close":22195,"volume":1043},{"date":"2025-06-11","open":22400,"high":22840,"low":22400,"close":22785,"volume":1957},{"date":"2025-06-12","open":22785,"high":23145,"low":22785,"close":22920,"volume":1758},{"date":"2025-06-13","open":22840,"high":22840,"low":22280,"close":22535,"volume":590},{"date":"2025-06-16","open":22740,"high":23290,"low":22565,"close":23290,"volume":1237},{"date":"2025-06-17","open":23410,"high":24280,"low":23135,"close":23425,"volume":2035},{"date":"2025-06-18","open":23115,"high":23960,"low":23115,"close":23770,"volume":3163},{"date":"2025-06-19","open":24130,"high":24130,"low":23525,"close":23880,"volume":5151},{"date":"2025-06-20","open":24040,"high":24555,"low":24040,"close":24510,"volume":6019},{"date":"2025-06-23","open":24155,"high":24525,"low":23700,"close":24480,"volume":1490},{"date":"2025-06-24","open":25430,"high":26125,"low":25340,"close":26105,"volume":27063},{"date":"2025-06-25","open":26370,"high":26525,"low":25857,"close":26340,"volume":20721},{"date":"2025-06-26","open":26025,"high":26025,"low":25175,"close":25700,"volume":822},{"date":"2025-06-27","open":25900,"high":26060,"low":25330,"close":25510,"volume":1537},{"date":"2025-06-30","open":25830,"high":26050,"low":25655,"close":25810,"volume":314},{"date":"2025-07-01","open":25975,"high":26840,"low":25975,"close":26055,"volume":993},{"date":"2025-07-02","open":25850,"high":25855,"low":25100,"close":25480,"volume":89},{"date":"2025-07-03","open":26095,"high":26550,"low":26095,"close":26550,"volume":307},{"date":"2025-07-04","open":26715,"high":26715,"low":25485,"close":25485,"volume":567},{"date":"2025-07-07","open":25155,"high":25690,"low":25070,"close":25610,"volume":213},{"date":"2025-07-08","open":25810,"high":26595,"low":25810,"close":26595,"volume":266},{"date":"2025-07-09","open":26390,"high":26740,"low":26295,"close":26680,"volume":3127},{"date":"2025-07-10","open":26810,"high":27405,"low":26735,"close":27360,"volume":1976},{"date":"2025-07-11","open":27380,"high":28125,"low":27365,"close":27365,"volume":8118},{"date":"2025-07-14","open":27560,"high":27960,"low":27525,"close":27940,"volume":1379},{"date":"2025-07-15","open":27795,"high":28235,"low":27570,"close":28225,"volume":1275},{"date":"2025-07-16","open":28160,"high":28160,"low":27560,"close":27705,"volume":2231},{"date":"2025-07-17","open":27875,"high":27905,"low":27110,"close":27840,"volume":5271},{"date":"2025-07-18","open":27895,"high":28090,"low":27510,"close":27755,"volume":379},{"date":"2025-07-21","open":28100,"high":28225,"low":28045,"close":28170,"volume":2582},{"date":"2025-07-22","open":28125,"high":28150,"low":27180,"close":27330,"volume":7048},{"date":"2025-07-23","open":27575,"high":27645,"low":27020,"close":27575,"volume":10998},{"date":"2025-07-24","open":28115,"high":28515,"low":27520,"close":27565,"volume":5140},{"date":"2025-07-25","open":27440,"high":27885,"low":27440,"close":27640,"volume":7591},{"date":"2025-07-28","open":28195,"high":28275,"low":27460,"close":27925,"volume":51},{"date":"2025-07-29","open":27820,"high":28425,"low":27370,"close":28320,"volume":1822},{"date":"2025-07-30","open":28350,"high":29225,"low":28350,"close":28850,"volume":55230},{"date":"2025-07-31","open":29215,"high":29465,"low":28500,"close":28715,"volume":48923},{"date":"2025-08-01","open":27825,"high":27840,"low":26320,"close":26360,"volume":58246},{"date":"2025-08-04","open":26360,"high":27085,"low":26215,"close":26945,"volume":5570},{"date":"2025-08-05","open":27585,"high":27950,"low":27330,"close":27710,"volume":9099},{"date":"2025-08-06","open":27260,"high":27670,"low":27260,"close":27670,"volume":51},{"date":"2025-08-07","open":27995,"high":28095,"low":27645,"close":28095,"volume":132},{"date":"2025-08-08","open":27905,"high":28305,"low":27905,"close":27920,"volume":135},{"date":"2025-08-11","open":28130,"high":28160,"low":27895,"close":27970,"volume":4328},{"date":"2025-08-12","open":28555,"high":28690,"low":27795,"close":27795,"volume":4360},{"date":"2025-08-13","open":28275,"high":28390,"low":27895,"close":28340,"volume":1471},{"date":"2025-08-14","open":28490,"high":28685,"low":28185,"close":28350,"volume":220},{"date":"2025-08-18","open":28125,"high":28125,"low":27500,"close":27540,"volume":991},{"date":"2025-08-19","open":27430,"high":27497,"low":27005,"close":27005,"volume":3113},{"date":"2025-08-20","open":26525,"high":26785,"low":25995,"close":26780,"volume":4965},{"date":"2025-08-21","open":27200,"high":27285,"low":26890,"close":26890,"volume":704},{"date":"2025-08-22","open":27225,"high":27605,"low":27215,"close":27440,"volume":4985},{"date":"2025-08-25","open":27655,"high":27995,"low":27590,"close":27995,"volume":853},{"date":"2025-08-26","open":27915,"high":27915,"low":27395,"close":27505,"volume":1924},{"date":"2025-08-27","open":27340,"high":27515,"low":27180,"close":27485,"volume":542},{"date":"2025-08-28","open":27310,"high":28090,"low":27160,"close":27840,"volume":2937},{"date":"2025-08-29","open":27830,"high":27830,"low":27575,"close":27580,"volume":39},{"date":"2025-09-01","open":26945,"high":27305,"low":26680,"close":26705,"volume":1516},{"date":"2025-09-02","open":27140,"high":27305,"low":27135,"close":27235,"volume":94},{"date":"2025-09-03","open":27460,"high":27585,"low":27285,"close":27435,"volume":1206},{"date":"2025-09-04","open":27745,"high":27860,"low":27575,"close":27650,"volume":156},{"date":"2025-09-05","open":27885,"high":28045,"low":27790,"close":27980,"volume":1688},{"date":"2025-09-08","open":28040,"high":28185,"low":27915,"close":28175,"volume":607},{"date":"2025-09-09","open":28320,"high":28990,"low":28205,"close":28980,"volume":860},{"date":"2025-09-10","open":29230,"high":30245,"low":29140,"close":30115,"volume":4961},{"date":"2025-09-11","open":30525,"high":30765,"low":30115,"close":30540,"volume":6655},{"date":"2025-09-12","open":31240,"high":31800,"low":31225,"close":31795,"volume":1939},{"date":"2025-09-15","open":32140,"high":32445,"low":31855,"close":32190,"volume":774},{"date":"2025-09-16","open":32235,"high":33250,"low":32235,"close":33225,"volume":1419},{"date":"2025-09-17","open":32855,"high":32855,"low":32280,"close":32350,"volume":643},{"date":"2025-09-18","open":32660,"high":33565,"low":32660,"close":33540,"volume":2719},{"date":"2025-09-19","open":33520,"high":33600,"low":33125,"close":33245,"volume":4028},{"date":"2025-09-22","open":33615,"high":34230,"low":33615,"close":33935,"volume":22053},{"date":"2025-09-23","open":34360,"high":34510,"low":33995,"close":34470,"volume":1597},{"date":"2025-09-24","open":34555,"high":34640,"low":33630,"close":34260,"volume":1025},{"date":"2025-09-25","open":33965,"high":34375,"low":33835,"close":34195,"volume":286},{"date":"2025-09-26","open":33585,"high":33585,"low":32145,"close":32600,"volume":1388},{"date":"2025-09-29","open":33415,"high":33687,"low":33385,"close":33687,"volume":258},{"date":"2025-09-30","open":33760,"high":33760,"low":33310,"close":33420,"volume":856},{"date":"2025-10-01","open":33690,"high":34170,"low":33690,"close":34140,"volume":1439},{"date":"2025-10-02","open":35770,"high":36895,"low":35565,"close":36245,"volume":7768},{"date":"2025-10-10","open":37600,"high":38345,"low":37295,"close":37915,"volume":902},{"date":"2025-10-13","open":36410,"high":37200,"low":35940,"close":37200,"volume":1558},{"date":"2025-10-14","open":37510,"high":38695,"low":36000,"close":36500,"volume":2992},{"date":"2025-10-15","open":36910,"high":38585,"low":36910,"close":38545,"volume":998},{"date":"2025-10-16","open":39720,"high":40530,"low":39585,"close":40530,"volume":899},{"date":"2025-10-17","open":40245,"high":41785,"low":40150,"close":40795,"volume":608},{"date":"2025-10-20","open":41510,"high":42325,"low":40400,"close":42270,"volume":581},{"date":"2025-10-21","open":43050,"high":44130,"low":42255,"close":42255,"volume":467},{"date":"2025-10-22","open":41910,"high":43455,"low":41485,"close":43455,"volume":244},{"date":"2025-10-23","open":42115,"high":43925,"low":42000,"close":42690,"volume":831},{"date":"2025-10-24","open":43570,"high":44940,"low":43500,"close":44755,"volume":903},{"date":"2025-10-27","open":46110,"high":47175,"low":46110,"close":47175,"volume":1531},{"date":"2025-10-28","open":46350,"high":46350,"low":45365,"close":46260,"volume":1150},{"date":"2025-10-29","open":47275,"high":48260,"low":46330,"close":48190,"volume":1138},{"date":"2025-10-30","open":49020,"high":49980,"low":48130,"close":48475,"volume":1603},{"date":"2025-10-31","open":48505,"high":49715,"low":48425,"close":49610,"volume":614},{"date":"2025-11-03","open":49715,"high":52685,"low":49710,"close":52665,"volume":695,"rsi_14":91.33,"sma_20":42154.5,"sma_60":33704.2,"sma_120":28640.31},{"date":"2025-11-04","open":52570,"high":52735,"low":49720,"close":49735,"volume":202841,"rsi_14":77.37,"sma_20":42970.25,"sma_60":34084.03,"sma_120":28908.02},{"date":"2025-11-05","open":47995,"high":47995,"low":43370,"close":46380,"volume":7115,"rsi_14":63.41,"sma_20":43582.25,"sma_60":34395.2,"sma_120":29147.68},{"date":"2025-11-06","open":49230,"high":49555,"low":47125,"close":47545,"volume":583,"rsi_14":64.86,"sma_20":44147.25,"sma_60":34726.45,"sma_120":29393.31},{"date":"2025-11-07","open":45820,"high":47455,"low":44200,"close":45850,"volume":1427,"rsi_14":57.81,"sma_20":44544.0,"sma_60":35022.37,"sma_120":29623.6},{"date":"2025-11-10","open":46895,"high":49040,"low":46620,"close":48700,"volume":572,"rsi_14":62.51,"sma_20":45119.0,"sma_60":35368.7,"sma_120":29874.06},{"date":"2025-11-11","open":50000,"high":51720,"low":48680,"close":48930,"volume":860,"rsi_14":61.04,"sma_20":45740.5,"sma_60":35718.03,"sma_120":30128.64},{"date":"2025-11-12","open":49545,"high":50780,"low":49545,"close":50535,"volume":203979,"rsi_14":65.3,"sma_20":46340.0,"sma_60":36097.03,"sma_120":30395.02},{"date":"2025-11-13","open":50095,"high":51495,"low":50065,"close":51050,"volume":1142,"rsi_14":63.07,"sma_20":46866.0,"sma_60":36475.53,"sma_120":30669.93},{"date":"2025-11-14","open":47870,"high":48595,"low":46875,"close":46875,"volume":2024,"rsi_14":49.42,"sma_20":47170.0,"sma_60":36784.28,"sma_120":30909.56},{"date":"2025-11-17","open":47555,"high":48585,"low":47555,"close":48435,"volume":134,"rsi_14":54.11,"sma_20":47478.25,"sma_60":37132.53,"sma_120":31159.97},{"date":"2025-11-18","open":47405,"high":48030,"low":45290,"close":45400,"volume":255,"rsi_14":44.94,"sma_20":47635.5,"sma_60":37439.12,"sma_120":31389.35},{"date":"2025-11-19","open":45000,"high":45500,"low":43030,"close":44700,"volume":2005,"rsi_14":43.26,"sma_20":47697.75,"sma_60":37737.78,"sma_120":31611.72},{"date":"2025-11-20","open":47400,"high":48025,"low":46515,"close":46615,"volume":909,"rsi_14":44.8,"sma_20":47894.0,"sma_60":38066.53,"sma_120":31846.02},{"date":"2025-11-21","open":42615,"high":43265,"low":42225,"close":42635,"volume":1830,"rsi_14":33.12,"sma_20":47788.0,"sma_60":38319.78,"sma_120":32046.56},{"date":"2025-11-24","open":42635,"high":44275,"low":42635,"close":42730,"volume":1380,"rsi_14":36.97,"sma_20":47565.75,"sma_60":38565.37,"sma_120":32243.22},{"date":"2025-11-25","open":45045,"high":45185,"low":42750,"close":43355,"volume":674,"rsi_14":43.74,"sma_20":47420.5,"sma_60":38829.53,"sma_120":32439.27},{"date":"2025-11-26","open":44645,"high":45545,"low":44645,"close":45470,"volume":1040,"rsi_14":45.87,"sma_20":47284.5,"sma_60":39129.28,"sma_120":32655.39},{"date":"2025-11-27","open":46350,"high":47135,"low":45995,"close":46200,"volume":627,"rsi_14":50.73,"sma_20":47170.75,"sma_60":39435.28,"sma_120":32878.56},{"date":"2025-11-28","open":45635,"high":45800,"low":44700,"close":44800,"volume":1612,"rsi_14":41.4,"sma_20":46930.25,"sma_60":39722.28,"sma_120":33080.77},{"date":"2025-12-01","open":45820,"high":46055,"low":44000,"close":44565,"volume":409,"rsi_14":40.38,"sma_20":46525.25,"sma_60":40019.95,"sma_120":33275.14},{"date":"2025-12-02","open":45195,"high":46505,"low":45195,"close":46390,"volume":826,"rsi_14":40.95,"sma_20":46358.0,"sma_60":40339.2,"sma_120":33479.14},{"date":"2025-12-03","open":47320,"high":48000,"low":47320,"close":47530,"volume":434,"rsi_14":42.52,"sma_20":46415.5,"sma_60":40674.12,"sma_120":33690.27},{"date":"2025-12-04","open":46645,"high":46645,"low":46645,"close":46645,"volume":1,"rsi_14":49.43,"sma_20":46370.5,"sma_60":40990.7,"sma_120":33889.1},{"date":"2025-12-05","open":48115,"high":49080,"low":47845,"close":49080,"volume":2058,"rsi_14":51.53,"sma_20":46532.0,"sma_60":41342.37,"sma_120":34107.1},{"date":"2025-12-08","open":48965,"high":50400,"low":48510,"close":50400,"volume":2304,"rsi_14":62.89,"sma_20":46617.0,"sma_60":41712.78,"sma_120":34339.31},{"date":"2025-12-09","open":50180,"high":50205,"low":49400,"close":49885,"volume":3437,"rsi_14":63.49,"sma_20":46664.75,"sma_60":42061.2,"sma_120":34560.93},{"date":"2025-12-10","open":50135,"high":50810,"low":49600,"close":49805,"volume":2313,"rsi_14":59.18,"sma_20":46628.25,"sma_60":42389.37,"sma_120":34780.77},{"date":"2025-12-11","open":50680,"high":50825,"low":48845,"close":48845,"volume":4069,"rsi_14":71.62,"sma_20":46518.0,"sma_60":42694.45,"sma_120":34989.72},{"date":"2025-12-12","open":49410,"high":50385,"low":49300,"close":50235,"volume":2843,"rsi_14":73.97,"sma_20":46686.0,"sma_60":43001.78,"sma_120":35209.35},{"date":"2025-12-15","open":47770,"high":48670,"low":47555,"close":47930,"volume":2013,"rsi_14":63.2,"sma_20":46660.75,"sma_60":43264.12,"sma_120":35404.52},{"date":"2025-12-16","open":47505,"high":47505,"low":45800,"close":45800,"volume":846,"rsi_14":50.95,"sma_20":46680.75,"sma_60":43473.7,"sma_120":35582.18},{"date":"2025-12-17","open":45910,"high":47300,"low":45910,"close":47300,"volume":389,"rsi_14":53.04,"sma_20":46810.75,"sma_60":43722.87,"sma_120":35758.81},{"date":"2025-12-18","open":46095,"high":47080,"low":45765,"close":46520,"volume":731,"rsi_14":54.91,"sma_20":46806.0,"sma_60":43939.2,"sma_120":35926.97},{"date":"2025-12-19","open":48025,"high":48025,"low":46650,"close":46995,"volume":452,"rsi_14":56.85,"sma_20":47024.0,"sma_60":44168.37,"sma_120":36104.43},{"date":"2025-12-22","open":48920,"high":49270,"low":48710,"close":49215,"volume":3005,"rsi_14":57.79,"sma_20":47348.25,"sma_60":44423.03,"sma_120":36301.97},{"date":"2025-12-23","open":49625,"high":50080,"low":49490,"close":49490,"volume":1847,"rsi_14":55.67,"sma_20":47655.0,"sma_60":44673.37,"sma_120":36499.31},{"date":"2025-12-24","open":49780,"high":50155,"low":49505,"close":49620,"volume":240,"rsi_14":59.01,"sma_20":47862.5,"sma_60":44929.37,"sma_120":36695.68},{"date":"2025-12-26","open":49935,"high":50810,"low":49935,"close":50475,"volume":332,"rsi_14":54.67,"sma_20":48076.25,"sma_60":45200.7,"sma_120":36903.97},{"date":"2025-12-29","open":51550,"high":53160,"low":51550,"close":53160,"volume":295,"rsi_14":58.47,"sma_20":48494.25,"sma_60":45543.37,"sma_120":37125.72},{"date":"2025-12-30","open":52995,"high":53790,"low":52995,"close":53240,"volume":290,"rsi_14":60.57,"sma_20":48928.0,"sma_60":45869.25,"sma_120":37357.02},{"date":"2026-01-02","open":53590,"high":56585,"low":53585,"close":56530,"volume":201532,"rsi_14":67.63,"sma_20":49435.0,"sma_60":46254.42,"sma_120":37614.68},{"date":"2026-01-05","open":58810,"high":60785,"low":58810,"close":60660,"volume":566,"rsi_14":76.56,"sma_20":50091.5,"sma_60":46696.42,"sma_120":37898.56},{"date":"2026-01-06","open":60310,"high":62855,"low":59100,"close":62855,"volume":1374,"rsi_14":77.38,"sma_20":50902.0,"sma_60":47139.92,"sma_120":38200.02},{"date":"2026-01-07","open":64835,"high":65685,"low":62410,"close":63120,"volume":255,"rsi_14":86.15,"sma_20":51604.0,"sma_60":47560.0,"sma_120":38498.02},{"date":"2026-01-08","open":64005,"high":66235,"low":63485,"close":63835,"volume":1039,"rsi_14":96.02,"sma_20":52275.75,"sma_60":48003.92,"sma_120":38801.93},{"date":"2026-01-09","open":63080,"high":64910,"low":62315,"close":64585,"volume":911,"rsi_14":95.86,"sma_20":53010.75,"sma_60":48472.0,"sma_120":39107.31},{"date":"2026-01-12","open":66270,"high":66485,"low":64050,"close":65465,"volume":184,"rsi_14":100.0,"sma_20":53793.75,"sma_60":48920.67,"sma_120":39417.64},{"date":"2026-01-13","open":66455,"high":67245,"low":65745,"close":67170,"volume":248,"rsi_14":100.0,"sma_20":54710.0,"sma_60":49364.67,"sma_120":39746.52},{"date":"2026-01-14","open":66945,"high":67940,"low":66705,"close":67830,"volume":708,"rsi_14":100.0,"sma_20":55589.75,"sma_60":49815.25,"sma_120":40079.77},{"date":"2026-01-15","open":67580,"high":69945,"low":67280,"close":69935,"volume":402,"rsi_14":100.0,"sma_20":56690.0,"sma_60":50276.33,"sma_120":40431.27},{"date":"2026-01-16","open":70615,"high":72295,"low":70355,"close":71840,"volume":104720,"rsi_14":100.0,"sma_20":57992.0,"sma_60":50769.42,"sma_120":40795.18},{"date":"2026-01-19","open":71375,"high":74195,"low":71335,"close":73660,"volume":580,"rsi_14":100.0,"sma_20":59310.0,"sma_60":51272.83,"sma_120":41181.27},{"date":"2026-01-20","open":73280,"high":74162,"low":71000,"close":72475,"volume":1687,"rsi_14":94.54,"sma_20":60607.75,"sma_60":51769.25,"sma_120":41555.43},{"date":"2026-01-21","open":70140,"high":73880,"low":70055,"close":73605,"volume":1698,"rsi_14":94.79,"sma_20":61938.25,"sma_60":52250.08,"sma_120":41939.1},{"date":"2026-01-22","open":77080,"high":77550,"low":74875,"close":75235,"volume":1127,"rsi_14":94.38,"sma_20":63239.25,"sma_60":52717.75,"sma_120":42335.72},{"date":"2026-01-23","open":76695,"high":77295,"low":74490,"close":76150,"volume":2742,"rsi_14":93.37,"sma_20":64572.25,"sma_60":53215.92,"sma_120":42737.6},{"date":"2026-01-26","open":77195,"high":77300,"low":74740,"close":74840,"volume":1144,"rsi_14":85.3,"sma_20":65833.25,"sma_60":53660.08,"sma_120":43125.27},{"date":"2026-01-27","open":74165,"high":79925,"low":73500,"close":79925,"volume":3637,"rsi_14":88.55,"sma_20":67305.75,"sma_60":54184.25,"sma_120":43550.89},{"date":"2026-01-28","open":81845,"high":83500,"low":81400,"close":83065,"volume":1666,"rsi_14":89.7,"sma_20":68801.0,"sma_60":54741.83,"sma_120":44003.81},{"date":"2026-01-29","open":85360,"high":85360,"low":79445,"close":84585,"volume":125836,"rsi_14":90.02,"sma_20":70368.25,"sma_60":55273.83,"sma_120":44489.02},{"date":"2026-01-30","open":83490,"high":88395,"low":83490,"close":85185,"volume":3383,"rsi_14":89.9,"sma_20":71801.0,"sma_60":55864.67,"sma_120":44974.35},{"date":"2026-02-02","open":81440,"high":83570,"low":74940,"close":74940,"volume":9861,"rsi_14":61.68,"sma_20":72515.0,"sma_60":56340.67,"sma_120":45367.93},{"date":"2026-02-03","open":80900,"high":86715,"low":80485,"close":86715,"volume":3027,"rsi_14":71.28,"sma_20":73708.0,"sma_60":56993.5,"sma_120":45859.97},{"date":"2026-02-04","open":85000,"high":89295,"low":84825,"close":89070,"volume":5707,"rsi_14":71.44,"sma_20":75005.5,"sma_60":57713.83,"sma_120":46368.1},{"date":"2026-02-05","open":84075,"high":86205,"low":80600,"close":81435,"volume":8733,"rsi_14":59.53,"sma_20":75885.5,"sma_60":58259.42,"sma_120":46814.06},{"date":"2026-02-06","open":76100,"high":80400,"low":73200,"close":79685,"volume":4382,"rsi_14":55.99,"sma_20":76640.5,"sma_60":58772.0,"sma_120":47245.02},{"date":"2026-02-09","open":86985,"high":87595,"low":85765,"close":86625,"volume":4968,"rsi_14":62.63,"sma_20":77698.5,"sma_60":59373.5,"sma_120":47735.27},{"date":"2026-02-10","open":88505,"high":89040,"low":86525,"close":86640,"volume":4011,"rsi_14":61.87,"sma_20":78672.0,"sma_60":59966.67,"sma_120":48221.1},{"date":"2026-02-11","open":86925,"high":89100,"low":85085,"close":87945,"volume":2095,"rsi_14":61.64,"sma_20":79677.75,"sma_60":60651.17,"sma_120":48717.72},{"date":"2026-02-12","open":90935,"high":94580,"low":90360,"close":94580,"volume":3627,"rsi_14":65.28,"sma_20":80910.0,"sma_60":61420.25,"sma_120":49276.39},{"date":"2026-02-13","open":94290,"high":97140,"low":93305,"close":94555,"volume":3939,"rsi_14":66.7,"sma_20":82045.75,"sma_60":62239.5,"sma_120":49839.31},{"date":"2026-02-19","open":99055,"high":100150,"low":97910,"close":100115,"volume":1561,"rsi_14":66.97,"sma_20":83368.5,"sma_60":63163.08,"sma_120":50450.43},{"date":"2026-02-20","open":100685,"high":105015,"low":100355,"close":104705,"volume":1994,"rsi_14":67.75,"sma_20":84980.0,"sma_60":64131.25,"sma_120":51098.89},{"date":"2026-02-23","open":108695,"high":109815,"low":104195,"close":106140,"volume":102797,"rsi_14":67.71,"sma_20":86606.75,"sma_60":65189.67,"sma_120":51754.72},{"date":"2026-02-24","open":106170,"high":111495,"low":103600,"close":111495,"volume":83502,"rsi_14":70.05,"sma_20":88419.75,"sma_60":66335.75,"sma_120":52450.56},{"date":"2026-02-25","open":113160,"high":118300,"low":112185,"close":115945,"volume":3194,"rsi_14":84.27,"sma_20":90409.5,"sma_60":67545.58,"sma_120":53187.56},{"date":"2026-02-26","open":117375,"high":126460,"low":116870,"close":126140,"volume":81588,"rsi_14":83.84,"sma_20":92974.5,"sma_60":68890.08,"sma_120":54009.68},{"date":"2026-02-27","open":121030,"high":127625,"low":119655,"close":123600,"volume":5701,"rsi_14":79.55,"sma_20":95158.25,"sma_60":70180.08,"sma_120":54807.68},{"date":"2026-03-03","open":118675,"high":119800,"low":103770,"close":103770,"volume":9400,"rsi_14":65.81,"sma_20":96193.5,"sma_60":71162.92,"sma_120":55442.6},{"date":"2026-03-04","open":94500,"high":99995,"low":78000,"close":78000,"volume":12726,"rsi_14":49.11,"sma_20":95864.25,"sma_60":71720.17,"sma_120":55870.06},{"date":"2026-03-05","open":94360,"high":98660,"low":90440,"close":94095,"volume":2998,"rsi_14":53.6,"sma_20":96309.75,"sma_60":72515.25,"sma_120":56427.22},{"date":"2026-03-06","open":92490,"high":94410,"low":88370,"close":94335,"volume":2633,"rsi_14":53.7,"sma_20":97279.5,"sma_60":73295.33,"sma_120":56984.72},{"date":"2026-03-09","open":94335,"high":116000,"low":70110,"close":81665,"volume":9855,"rsi_14":47.28,"sma_20":97027.0,"sma_60":73879.0,"sma_120":57434.85},{"date":"2026-03-10","open":91840,"high":93485,"low":88320,"close":92235,"volume":7324,"rsi_14":49.02,"sma_20":97185.25,"sma_60":74598.25,"sma_120":57970.31},{"date":"2026-03-11","open":97340,"high":98670,"low":92475,"close":94210,"volume":2879,"rsi_14":49.86,"sma_20":97824.0,"sma_60":75328.42,"sma_120":58520.6},{"date":"2026-03-12","open":93000,"high":93170,"low":90940,"close":91435,"volume":158,"rsi_14":46.34,"sma_20":98411.5,"sma_60":76020.92,"sma_120":59041.06},{"date":"2026-03-13","open":88180,"high":89945,"low":87800,"close":88300,"volume":203,"rsi_14":42.99,"sma_20":98495.25,"sma_60":76662.5,"sma_120":59525.93},{"date":"2026-03-16","open":91155,"high":92040,"low":88300,"close":92040,"volume":2662,"rsi_14":44.09,"sma_20":98765.25,"sma_60":77382.42,"sma_120":60038.43},{"date":"2026-03-17","open":97615,"high":98300,"low":95510,"close":95510,"volume":1904,"rsi_14":43.2,"sma_20":99143.5,"sma_60":78137.0,"sma_120":60569.39},{"date":"2026-03-18","open":100765,"high":106835,"low":100765,"close":106605,"volume":629,"rsi_14":46.24,"sma_20":99744.75,"sma_60":79114.92,"sma_120":61189.52},{"date":"2026-03-19","open":99820,"high":103660,"low":99280,"close":99950,"volume":3605,"rsi_14":39.14,"sma_20":100014.5,"sma_60":80017.42,"sma_120":61745.56},{"date":"2026-03-20","open":100950,"high":102200,"low":99815,"close":99815,"volume":367,"rsi_14":39.93,"sma_20":99999.5,"sma_60":80892.67,"sma_120":62307.77},{"date":"2026-03-23","open":91555,"high":91945,"low":85600,"close":86530,"volume":4980,"rsi_14":42.28,"sma_20":99090.75,"sma_60":81559.5,"sma_120":62749.35},{"date":"2026-03-24","open":86530,"high":93445,"low":86530,"close":91920,"volume":4981,"rsi_14":57.63,"sma_20":98379.75,"sma_60":82308.25,"sma_120":63238.31},{"date":"2026-03-25","open":96105,"high":98260,"low":93915,"close":94335,"volume":1899,"rsi_14":50.15,"sma_20":97521.75,"sma_60":83060.25,"sma_120":63741.64},{"date":"2026-03-26","open":91430,"high":91430,"low":87060,"close":87675,"volume":361,"rsi_14":46.03,"sma_20":96108.25,"sma_60":83696.67,"sma_120":64185.02},{"date":"2026-03-27","open":81860,"high":87295,"low":79435,"close":86965,"volume":6977,"rsi_14":53.68,"sma_20":94149.5,"sma_60":84319.08,"sma_120":64624.22},{"date":"2026-03-30","open":78585,"high":82230,"low":78500,"close":81625,"volume":3551,"rsi_14":42.06,"sma_20":92050.75,"sma_60":84838.25,"sma_120":65019.47},{"date":"2026-03-31","open":76080,"high":80000,"low":73920,"close":74285,"volume":12773,"rsi_14":36.19,"sma_20":90576.5,"sma_60":85190.33,"sma_120":65366.85},{"date":"2026-04-01","open":82855,"high":89320,"low":81515,"close":88130,"volume":1825,"rsi_14":48.01,"sma_20":91083.0,"sma_60":85771.83,"sma_120":65820.54},{"date":"2026-04-02","open":90645,"high":92500,"low":77180,"close":79475,"volume":4217,"rsi_14":45.03,"sma_20":90352.0,"sma_60":86154.25,"sma_120":66204.33},{"date":"2026-04-03","open":83815,"high":85720,"low":82975,"close":84405,"volume":854,"rsi_14":45.75,"sma_20":89855.5,"sma_60":86550.0,"sma_120":66623.21},{"date":"2026-04-06","open":85905,"high":89215,"low":85880,"close":86675,"volume":2907,"rsi_14":45.02,"sma_20":90106.0,"sma_60":86947.0,"sma_120":67043.46},{"date":"2026-04-07","open":86675,"high":92315,"low":86675,"close":89215,"volume":1657,"rsi_14":39.15,"sma_20":89955.0,"sma_60":87381.92,"sma_120":67470.96},{"date":"2026-04-08","open":98000,"high":105035,"low":98000,"close":102715,"volume":4372,"rsi_14":51.59,"sma_20":90380.25,"sma_60":88029.92,"sma_120":68016.92},{"date":"2026-04-09","open":100000,"high":101555,"low":98300,"close":98770,"volume":353,"rsi_14":49.42,"sma_20":90747.0,"sma_60":88599.67,"sma_120":68535.83},{"date":"2026-04-10","open":102025,"high":103800,"low":101725,"close":101970,"volume":953,"rsi_14":59.56,"sma_20":91430.5,"sma_60":89208.08,"sma_120":69064.38},{"date":"2026-04-13","open":97285,"high":100060,"low":97285,"close":99855,"volume":184,"rsi_14":55.12,"sma_20":91821.25,"sma_60":89752.83,"sma_120":69558.75},{"date":"2026-04-14","open":105185,"high":108390,"low":104950,"close":105965,"volume":1493,"rsi_14":57.16,"sma_20":92344.0,"sma_60":90388.42,"sma_120":70101.83},{"date":"2026-04-15","open":112915,"high":114645,"low":110675,"close":111100,"volume":3309,"rsi_14":64.71,"sma_20":92568.75,"sma_60":91074.5,"sma_120":70675.42},{"date":"2026-04-16","open":113425,"high":116065,"low":112150,"close":116065,"volume":1569,"rsi_14":67.34,"sma_20":93374.5,"sma_60":91811.58,"sma_120":71290.5},{"date":"2026-04-17","open":114355,"high":115200,"low":113405,"close":114225,"volume":2945,"rsi_14":70.28,"sma_20":94095.0,"sma_60":92487.67,"sma_120":71880.25},{"date":"2026-04-20","open":114995,"high":117605,"low":114160,"close":115415,"volume":3898,"rsi_14":77.7,"sma_20":95539.25,"sma_60":93203.33,"sma_120":72486.29},{"date":"2026-04-21","open":118385,"high":121575,"low":118370,"close":121415,"volume":5313,"rsi_14":75.07,"sma_20":97014.0,"sma_60":94000.17,"sma_120":73125.12},{"date":"2026-04-22","open":121695,"high":122540,"low":118605,"close":121920,"volume":4288,"rsi_14":86.44,"sma_20":98393.25,"sma_60":94778.25,"sma_120":73748.0},{"date":"2026-04-23","open":125965,"high":128570,"low":118260,"close":125145,"volume":12643,"rsi_14":86.03,"sma_20":100266.75,"sma_60":95594.83,"sma_120":74405.38},{"date":"2026-04-24","open":124500,"high":125205,"low":121650,"close":124045,"volume":5598,"rsi_14":83.75,"sma_20":102120.75,"sma_60":96414.92,"sma_120":75037.5},{"date":"2026-04-27","open":126155,"high":131895,"low":126155,"close":129795,"volume":4255,"rsi_14":84.64,"sma_20":104529.25,"sma_60":97246.08,"sma_120":75715.17},{"date":"2026-04-28","open":131065,"high":134225,"low":130335,"close":130805,"volume":104437,"rsi_14":80.47,"sma_20":107355.25,"sma_60":98041.75,"sma_120":76391.79},{"date":"2026-04-29","open":129445,"high":132965,"low":128795,"close":132385,"volume":689,"rsi_14":88.44,"sma_20":109568.0,"sma_60":98838.42,"sma_120":77056.12},{"date":"2026-04-30","open":134220,"high":135630,"low":129450,"close":129760,"volume":7507,"rsi_14":82.2,"sma_20":112082.25,"sma_60":99581.33,"sma_120":77723.0},{"date":"2026-05-04","open":136900,"high":143710,"low":134875,"close":143710,"volume":6581,"rsi_14":89.88,"sma_20":115047.5,"sma_60":100727.5,"sma_120":78534.08},{"date":"2026-05-06","open":146725,"high":170000,"low":143710,"close":165440,"volume":10596,"rsi_14":92.12,"sma_20":118985.75,"sma_60":102039.58,"sma_120":79516.54},{"date":"2026-05-07","open":172530,"high":173080,"low":161000,"close":171980,"volume":9638,"rsi_14":92.27,"sma_20":123124.0,"sma_60":103421.42,"sma_120":80567.62},{"date":"2026-05-08","open":164035,"high":172295,"low":163345,"close":172295,"volume":1008,"rsi_14":91.74,"sma_20":126603.0,"sma_60":104935.75,"sma_120":81597.58},{"date":"2026-05-11","open":187645,"high":194590,"low":184830,"close":190615,"volume":55797,"rsi_14":95.56,"sma_20":131195.25,"sma_60":106784.58,"sma_120":82778.29},{"date":"2026-05-12","open":197395,"high":198965,"low":175285,"close":181430,"volume":6461,"rsi_14":85.94,"sma_20":135168.25,"sma_60":108364.67,"sma_120":83869.08},{"date":"2026-05-13","open":172000,"high":192975,"low":169470,"close":192310,"volume":3324,"rsi_14":86.65,"sma_20":139791.0,"sma_60":110125.83,"sma_120":85046.25},{"date":"2026-05-14","open":193150,"high":201070,"low":191000,"close":198220,"volume":2402,"rsi_14":87.36,"sma_20":144403.75,"sma_60":111963.75,"sma_120":86307.46},{"date":"2026-05-15","open":198220,"high":203335,"low":162905,"close":173970,"volume":4486,"rsi_14":69.82,"sma_20":147547.25,"sma_60":113286.92,"sma_120":87353.58},{"date":"2026-05-18","open":171550,"high":181195,"low":159700,"close":178275,"volume":22646,"rsi_14":71.46,"sma_20":150657.75,"sma_60":114682.25,"sma_120":88460.88},{"date":"2026-05-19","open":171435,"high":238500,"low":158605,"close":166800,"volume":6502,"rsi_14":64.01,"sma_20":153286.5,"sma_60":115793.67,"sma_120":89478.38},{"date":"2026-05-20","open":167410,"high":167410,"low":156840,"close":162610,"volume":1895,"rsi_14":61.76,"sma_20":155646.25,"sma_60":116758.75,"sma_120":90445.0},{"date":"2026-05-21","open":175940,"high":192020,"low":175915,"close":191460,"volume":1323,"rsi_14":68.17,"sma_20":159148.5,"sma_60":118180.75,"sma_120":91685.21},{"date":"2026-05-22","open":194695,"high":197460,"low":190400,"close":192550,"volume":1022,"rsi_14":69.5,"sma_20":162680.0,"sma_60":119531.67,"sma_120":92933.71},{"date":"2026-05-26","open":192550,"high":207935,"low":192550,"close":203215,"volume":728,"rsi_14":68.87,"sma_20":166583.5,"sma_60":120986.17,"sma_120":94265.88},{"date":"2026-05-27","open":226375,"high":230000,"low":207005,"close":216275,"volume":58606,"rsi_14":67.05,"sma_20":171195.0,"sma_60":122488.42,"sma_120":95689.25},{"date":"2026-05-28","open":211500,"high":217330,"low":194945,"close":212855,"volume":1472,"rsi_14":64.01,"sma_20":175348.0,"sma_60":123976.0,"sma_120":97078.04},{"date":"2026-05-29","open":225710,"high":230215,"low":224500,"close":228470,"volume":45274,"rsi_14":67.42,"sma_20":180231.25,"sma_60":126054.33,"sma_120":98608.62},{"date":"2026-06-01","open":236090,"high":254490,"low":228470,"close":253365,"volume":46266,"rsi_14":68.7,"sma_20":186280.25,"sma_60":128977.08,"sma_120":100348.62},{"date":"2026-06-02","open":255545,"high":255545,"low":230000,"close":252320,"volume":9673,"rsi_14":72.2,"sma_20":192408.25,"sma_60":131614.17,"sma_120":102064.71},{"date":"2026-06-04","open":239900,"high":248365,"low":237550,"close":241925,"volume":6740,"rsi_14":65.59,"sma_20":197319.0,"sma_60":134074.0,"sma_120":103684.67},{"date":"2026-06-05","open":222440,"high":226405,"low":205000,"close":212295,"volume":2366,"rsi_14":53.85,"sma_20":199661.75,"sma_60":136251.17,"sma_120":105065.08},{"date":"2026-06-08","open":177725,"high":195080,"low":175180,"close":175915,"volume":8111,"rsi_14":50.5,"sma_20":199858.5,"sma_60":137645.83,"sma_120":106122.04},{"date":"2026-06-09","open":191615,"high":207545,"low":184715,"close":207545,"volume":8719,"rsi_14":56.58,"sma_20":201621.0,"sma_60":139534.75,"sma_120":107431.58},{"date":"2026-06-10","open":197010,"high":197050,"low":176260,"close":186950,"volume":1442,"rsi_14":54.35,"sma_20":201437.75,"sma_60":141126.67,"sma_120":108573.79},{"date":"2026-06-11","open":172610,"high":188190,"low":168500,"close":186875,"volume":1487,"rsi_14":55.34,"sma_20":201710.0,"sma_60":142769.58,"sma_120":109716.04},{"date":"2026-06-12","open":216105,"high":221305,"low":203145,"close":203145,"volume":1363,"rsi_14":52.72,"sma_20":202251.75,"sma_60":144621.33,"sma_120":111001.88},{"date":"2026-06-15","open":226260,"high":240902,"low":224490,"close":227005,"volume":914,"rsi_14":57.25,"sma_20":203691.0,"sma_60":146812.92,"sma_120":112474.96},{"date":"2026-06-16","open":235970,"high":240290,"low":231965,"close":236910,"volume":1358,"rsi_14":57.12,"sma_20":206838.0,"sma_60":148984.67,"sma_120":114049.79},{"date":"2026-06-17","open":230285,"high":245735,"low":230285,"close":245735,"volume":536,"rsi_14":56.33,"sma_20":210211.0,"sma_60":151414.42,"sma_120":115715.92},{"date":"2026-06-18","open":245735,"high":262625,"low":245735,"close":262125,"volume":206,"rsi_14":60.03,"sma_20":214977.25,"sma_60":154119.58,"sma_120":117506.12},{"date":"2026-06-19","open":278785,"high":285600,"low":251520,"close":261140,"volume":4428,"rsi_14":57.08,"sma_20":219903.75,"sma_60":157029.75,"sma_120":119294.62},{"date":"2026-06-22","open":256070,"high":275745,"low":254915,"close":267190,"volume":2676,"rsi_14":53.26,"sma_20":223690.25,"sma_60":159950.92,"sma_120":121129.58},{"date":"2026-06-23","open":266680,"high":268795,"low":209615,"close":209615,"volume":1804,"rsi_14":42.05,"sma_20":224543.5,"sma_60":161872.25,"sma_120":122466.25},{"date":"2026-06-24","open":216970,"high":230000,"low":206090,"close":227185,"volume":5666,"rsi_14":47.33,"sma_20":225742.0,"sma_60":164197.42,"sma_120":123947.04},{"date":"2026-06-25","open":253960,"high":260870,"low":246000,"close":254140,"volume":3926,"rsi_14":57.66,"sma_20":227635.25,"sma_60":166983.67,"sma_120":125651.38},{"date":"2026-06-26","open":246960,"high":248400,"low":207290,"close":215770,"volume":8039,"rsi_14":57.24,"sma_20":227781.0,"sma_60":169219.42,"sma_120":127028.83},{"date":"2026-06-29","open":219035,"high":226717,"low":206000,"close":220715,"volume":4638,"rsi_14":52.65,"sma_20":227393.25,"sma_60":171659.92,"sma_120":128425.12},{"date":"2026-06-30","open":221570,"high":233560,"low":211935,"close":229960,"volume":719,"rsi_14":59.07,"sma_20":226223.0,"sma_60":174023.75,"sma_120":129897.79},{"date":"2026-07-01","open":231110,"high":233340,"low":205000,"close":213960,"volume":6750,"rsi_14":55.35,"sma_20":224305.0,"sma_60":176265.17,"sma_120":131209.71},{"date":"2026-07-02","open":188960,"high":202400,"low":178495,"close":180330,"volume":7629,"rsi_14":45.78,"sma_20":221225.25,"sma_60":177863.92,"sma_120":132206.96},{"date":"2026-07-03","open":181820,"high":201620,"low":171305,"close":201620,"volume":2570,"rsi_14":45.26,"sma_20":220691.5,"sma_60":179779.67,"sma_120":133363.33},{"date":"2026-07-06","open":205720,"high":211365,"low":187355,"close":196500,"volume":2493,"rsi_14":42.32,"sma_20":221720.75,"sma_60":181567.75,"sma_120":134474.83},{"date":"2026-07-07","open":189490,"high":189490,"low":164500,"close":178940,"volume":5480,"rsi_14":37.71,"sma_20":220290.5,"sma_60":182838.17,"sma_120":135434.04},{"date":"2026-07-08","open":168500,"high":184960,"low":156000,"close":159975,"volume":5553,"rsi_14":31.38,"sma_20":218941.75,"sma_60":183858.25,"sma_120":136228.96},{"date":"2026-07-09","open":170940,"high":173095,"low":152890,"close":161990,"volume":6213,"rsi_14":31.99,"sma_20":217697.5,"sma_60":184858.58,"sma_120":137033.33},{"date":"2026-07-10","open":175825,"high":180110,"low":168300,"close":169795,"volume":1490,"rsi_14":32.42,"sma_20":216030.0,"sma_60":186024.25,"sma_120":137888.54},{"date":"2026-07-13","open":167230,"high":169050,"low":134975,"close":135880,"volume":12217,"rsi_14":35.45,"sma_20":211473.75,"sma_60":186522.83,"sma_120":138455.62},{"date":"2026-07-14","open":135880,"high":143740,"low":122300,"close":139345,"volume":19307,"rsi_14":31.64,"sma_20":206595.5,"sma_60":186993.58,"sma_120":139034.04},{"date":"2026-07-15","open":158995,"high":163140,"low":155000,"close":159615,"volume":4497,"rsi_14":29.68,"sma_20":202289.5,"sma_60":187719.42,"sma_120":139765.5},{"date":"2026-07-16","open":141790,"high":142485,"low":131000,"close":134505,"volume":17167,"rsi_14":31.47,"sma_20":195908.5,"sma_60":188057.42,"sma_120":140272.54},{"date":"2026-07-20","open":124275,"high":135170,"low":121285,"close":123220,"volume":31051,"rsi_14":28.4,"sma_20":189012.5,"sma_60":188187.5,"sma_120":140695.42},{"date":"2026-07-21","open":123220,"high":136605,"low":119765,"close":133630,"volume":10048,"rsi_14":28.77,"sma_20":182334.5,"sma_60":188391.08,"sma_120":141195.62},{"date":"2026-07-22","open":146075,"high":150150,"low":133650,"close":133650,"volume":4158,"rsi_14":30.96,"sma_20":178536.25,"sma_60":188586.58,"sma_120":141682.42},{"date":"2026-07-23","open":143225,"high":146480,"low":139395,"close":144495,"volume":3336,"rsi_14":40.47,"sma_20":174401.75,"sma_60":188909.08,"sma_120":142251.96},{"date":"2026-07-24","open":136725,"high":137665,"low":125615,"close":127550,"volume":6207,"rsi_14":29.84,"sma_20":168072.25,"sma_60":188967.5,"sma_120":142691.21},{"date":"2026-07-27","open":132235,"high":132235,"low":122000,"close":130500,"volume":5721,"rsi_14":31.82,"sma_20":163808.75,"sma_60":188979.25,"sma_120":143112.67},{"date":"2026-07-28","open":114560,"high":115165,"low":99780,"close":101710,"volume":12941,"rsi_14":29.97,"sma_20":157858.5,"sma_60":188494.33,"sma_120":143268.04},{"date":"2026-07-29","open":102960,"high":107610,"low":73945,"close":88380,"volume":20664,"rsi_14":30.87,"sma_20":150779.5,"sma_60":187760.92,"sma_120":143299.67},{"date":"2026-07-30","open":88765,"high":97605,"low":83670,"close":85415,"volume":42802,"rsi_14":29.65,"sma_20":144352.25,"sma_60":187021.83,"sma_120":143301.58},{"date":"2026-07-31","open":109220,"high":117000,"low":108795,"close":116985,"volume":13579,"rsi_14":37.54,"sma_20":141185.0,"sma_60":186576.42,"sma_120":143651.96},{"date":"2026-08-03","open":109860,"high":111470,"low":104030,"close":105600,"volume":17090,"rsi_14":42.0,"sma_20":136384.0,"sma_60":185579.08,"sma_120":143809.33},{"date":"2026-08-04","open":108385,"high":108710,"low":98130,"close":107120,"volume":19233,"rsi_14":41.4,"sma_20":131915.0,"sma_60":184498.08,"sma_120":143959.75},{"date":"2026-08-05","open":118130,"high":119330,"low":115275,"close":116410,"volume":6613,"rsi_14":37.75,"sma_20":128788.5,"sma_60":183566.67,"sma_120":144251.21},{"date":"2026-08-06","open":111395,"high":113035,"low":102420,"close":104320,"volume":2133,"rsi_14":40.76,"sma_20":126005.75,"sma_60":182128.42,"sma_120":144456.5},{"date":"2026-08-07","open":106445,"high":108190,"low":99410,"close":102645,"volume":6242,"rsi_14":43.31,"sma_20":123038.5,"sma_60":180815.33,"sma_120":144590.0},{"date":"2026-08-10","open":103880,"high":106995,"low":100945,"close":102760,"volume":6374,"rsi_14":39.24,"sma_20":119686.75,"sma_60":179322.83,"sma_120":144724.33},{"date":"2026-08-11","open":100790,"high":106885,"low":99700,"close":104860,"volume":4170,"rsi_14":40.11,"sma_20":118135.75,"sma_60":177766.83,"sma_120":144865.29},{"date":"2026-08-12","open":107745,"high":116865,"low":107180,"close":113495,"volume":2785,"rsi_14":39.19,"sma_20":116843.25,"sma_60":176758.92,"sma_120":145022.92},{"date":"2026-08-13","open":120950,"high":125665,"low":120600,"close":122260,"volume":319,"rsi_14":48.04,"sma_20":114975.5,"sma_60":175825.33,"sma_120":145253.79},{"date":"2026-08-14","open":128890,"high":130095,"low":124460,"close":128620,"volume":946,"rsi_14":49.32,"sma_20":114681.25,"sma_60":175189.0,"sma_120":145491.33},{"date":"2026-08-18","open":135750,"high":139230,"low":122610,"close":125020,"volume":4016,"rsi_14":60.28,"sma_20":114771.25,"sma_60":174562.5,"sma_120":145660.62},{"date":"2026-08-19","open":110100,"high":113680,"low":106850,"close":109350,"volume":5693,"rsi_14":59.06,"sma_20":113557.25,"sma_60":173194.0,"sma_120":145687.38},{"date":"2026-08-20","open":116130,"high":124805,"low":115300,"close":123065,"volume":4556,"rsi_14":64.88,"sma_20":113028.0,"sma_60":172035.92,"sma_120":145783.79},{"date":"2026-08-21","open":124010,"high":128800,"low":122905,"close":127080,"volume":4451,"rsi_14":55.1,"sma_20":112157.25,"sma_60":170767.0,"sma_120":145876.58},{"date":"2026-08-24","open":125180,"high":125180,"low":116125,"close":117705,"volume":4060,"rsi_14":56.24,"sma_20":111665.0,"sma_60":169124.17,"sma_120":145806.29},{"date":"2026-08-25","open":111350,"high":119275,"low":106900,"close":119275,"volume":3741,"rsi_14":56.27,"sma_20":111103.75,"sma_60":167564.5,"sma_120":145770.25},{"date":"2026-08-26","open":117640,"high":124500,"low":117475,"close":121490,"volume":7722,"rsi_14":52.83,"sma_20":112092.75,"sma_60":165781.5,"sma_120":145917.92},{"date":"2026-08-27","open":128895,"high":129000,"low":122780,"close":125035,"volume":1983,"rsi_14":62.73,"sma_20":113925.5,"sma_60":163642.67,"sma_120":146309.88},{"date":"2026-08-28","open":122455,"high":124660,"low":120000,"close":120275,"volume":2998,"rsi_14":60.44,"sma_20":115668.5,"sma_60":161441.92,"sma_120":146528.04},{"date":"2026-08-31","open":114085,"high":121240,"low":111000,"close":121240,"volume":3133,"rsi_14":60.83,"sma_20":115881.25,"sma_60":159430.5,"sma_120":146752.25},{"date":"2026-09-01","open":119030,"high":122900,"low":117770,"close":121950,"volume":3978,"rsi_14":60.18,"sma_20":116698.75,"sma_60":157924.75,"sma_120":147087.96},{"date":"2026-09-02","open":114120,"high":116180,"low":111800,"close":112035,"volume":4148,"rsi_14":49.14,"sma_20":116944.5,"sma_60":156860.08,"sma_120":147252.96},{"date":"2026-09-03","open":115005,"high":115840,"low":107520,"close":112210,"volume":2499,"rsi_14":43.44,"sma_20":116734.5,"sma_60":155271.17,"sma_120":147402.96},{"date":"2026-09-04","open":115000,"high":118885,"low":114835,"close":116520,"volume":2045,"rsi_14":41.88,"sma_20":117344.5,"sma_60":154097.33,"sma_120":147612.0},{"date":"2026-09-07","open":125135,"high":128145,"low":123750,"close":128145,"volume":2780,"rsi_14":51.89,"sma_20":118619.5,"sma_60":153118.5,"sma_120":147944.04},{"date":"2026-09-08","open":130505,"high":135825,"low":127000,"close":127095,"volume":4663,"rsi_14":63.06,"sma_20":119836.25,"sma_60":151851.0,"sma_120":148236.17},{"date":"2026-09-09","open":127625,"high":133380,"low":127625,"close":131000,"volume":1074,"rsi_14":56.82,"sma_20":121143.25,"sma_60":150250.92,"sma_120":148531.92},{"date":"2026-09-10","open":129880,"high":130235,"low":124425,"close":130105,"volume":2418,"rsi_14":52.75,"sma_20":121973.75,"sma_60":148470.83,"sma_120":148727.75},{"date":"2026-09-11","open":119540,"high":125305,"low":119540,"close":124330,"volume":831,"rsi_14":56.44,"sma_20":122077.25,"sma_60":146447.42,"sma_120":148930.92},{"date":"2026-09-14","open":115175,"high":118545,"low":113750,"close":115365,"volume":849,"rsi_14":46.68,"sma_20":121414.5,"sma_60":144001.42,"sma_120":149060.5},{"date":"2026-09-15","open":113920,"high":116165,"low":111615,"close":112495,"volume":272,"rsi_14":42.44,"sma_20":120788.25,"sma_60":141524.0,"sma_120":149276.88},{"date":"2026-09-16","open":112405,"high":117000,"low":112285,"close":116890,"volume":241,"rsi_14":43.25,"sma_20":121165.25,"sma_60":139019.0,"sma_120":149484.96},{"date":"2026-09-17","open":117995,"high":119600,"low":116500,"close":116895,"volume":189,"rsi_14":46.96,"sma_20":120856.75,"sma_60":137473.67,"sma_120":149672.96},{"date":"2026-09-18","open":123295,"high":124500,"low":121815,"close":123630,"volume":889,"rsi_14":51.95,"sma_20":120684.25,"sma_60":135747.75,"sma_120":149972.58},{"date":"2026-09-21","open":125470,"high":129740,"low":125470,"close":128815,"volume":417,"rsi_14":55.22,"sma_20":121239.75,"sma_60":133659.0,"sma_120":150321.33},{"date":"2026-09-22","open":134880,"high":135460,"low":128965,"close":129430,"volume":316,"rsi_14":65.39,"sma_20":121747.5,"sma_60":132220.0,"sma_120":150719.71},{"date":"2026-09-23","open":134670,"high":135085,"low":130055,"close":132265,"volume":192,"rsi_14":66.95,"sma_20":122286.25,"sma_60":130745.83,"sma_120":151202.88},{"date":"2026-09-28","open":130810,"high":130810,"low":123815,"close":123815,"volume":284,"rsi_14":55.76,"sma_20":122225.25,"sma_60":128976.75,"sma_120":151500.25},{"date":"2026-09-29","open":123520,"high":125610,"low":123300,"close":124630,"volume":135,"rsi_14":46.65,"sma_20":122443.0,"sma_60":127487.92,"sma_120":151876.54},{"date":"2026-09-30","open":127090,"high":128000,"low":122425,"close":123690,"volume":76,"rsi_14":46.75,"sma_20":122565.5,"sma_60":126543.92,"sma_120":152203.92},{"date":"2026-10-01","open":120850,"high":128000,"low":119980,"close":127555,"volume":203,"rsi_14":46.71,"sma_20":122845.75,"sma_60":125309.5,"sma_120":152544.58},{"date":"2026-10-02","open":126435,"high":129500,"low":126330,"close":129425,"volume":157,"rsi_14":49.36,"sma_20":123715.25,"sma_60":124191.58,"sma_120":152879.67},{"date":"2026-10-06","open":130520,"high":130520,"low":124300,"close":126710,"volume":212,"rsi_14":52.37,"sma_20":124440.25,"sma_60":123321.08,"sma_120":153079.62},{"date":"2026-10-07","open":123175,"high":128060,"low":121000,"close":121260,"volume":457,"rsi_14":56.31,"sma_20":124677.25,"sma_60":122675.83,"sma_120":153267.04},{"date":"2026-10-08","open":120000,"high":120565,"low":114815,"close":114815,"volume":394,"rsi_14":52.31,"sma_20":124010.75,"sma_60":121889.58,"sma_120":153374.08},{"date":"2026-10-12","open":112265,"high":113000,"low":105000,"close":105935,"volume":1149,"rsi_14":40.01,"sma_20":122952.75,"sma_60":120825.25,"sma_120":153424.75},{"date":"2026-10-13","open":98900,"high":99900,"low":89310,"close":92900,"volume":1563,"rsi_14":32.31,"sma_20":121047.75,"sma_60":120108.92,"sma_120":153315.88},{"date":"2026-10-14","open":93300,"high":97000,"low":90050,"close":91805,"volume":934,"rsi_14":24.42,"sma_20":119132.75,"sma_60":119316.58,"sma_120":153155.08},{"date":"2026-10-15","open":81695,"high":81695,"low":73605,"close":76060,"volume":1533,"rsi_14":13.74,"sma_20":116719.25,"sma_60":117924.0,"sma_120":152821.71},{"date":"2026-10-16","open":79055,"high":82825,"low":78485,"close":79000,"volume":819,"rsi_14":16.42,"sma_20":114901.0,"sma_60":116998.92,"sma_120":152528.17},{"date":"2026-10-19","open":74605,"high":81485,"low":74605,"close":81485,"volume":1576,"rsi_14":16.02,"sma_20":113350.5,"sma_60":116303.33,"sma_120":152245.42},{"date":"2026-10-20","open":79735,"high":79735,"low":74825,"close":74990,"volume":463,"rsi_14":16.45,"sma_20":111255.5,"sma_60":115326.0,"sma_120":151858.54},{"date":"2026-10-21","open":78925,"high":83600,"low":78925,"close":80855,"volume":573,"rsi_14":21.88,"sma_20":109453.5,"sma_60":114446.08,"sma_120":151516.33},{"date":"2026-10-22","open":81350,"high":81350,"low":74000,"close":74000,"volume":434,"rsi_14":20.33,"sma_20":106972.0,"sma_60":113271.17,"sma_120":151090.12},{"date":"2026-10-23","open":65406,"high":76265,"low":64551,"close":76265,"volume":566,"rsi_14":18.78,"sma_20":104344.5,"sma_60":112416.42,"sma_120":150691.96}],"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 200선물레버리지","phase":"above-fold","symbol_resolved":true}