{"status":"ok","report":{"price_analysis":{"current":114240.0,"change_1d":0.4,"change_7d":-3.0,"change_30d":-21.2,"high_30d":150420.0,"low_30d":109035.0,"position_in_range":13.0,"support":113173.5,"resistance":146281.5},"summary":"HANARO 200TR(332930)은(는) 코스피 200 TR지수를 추종하는 ETF입니다, 순자산 2,484억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-7574.24)가 시그널선(-5454.75)을 하회합니다(데드크로스). 현재가가 SMA20(131875)과 SMA60(135765) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 104588~159163 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.104738154613457,"macd":-7574.2352238382155,"macd_signal":-5454.745253799589,"sma_20":131875.25,"sma_60":135764.75,"bb_upper":159162.90828630226,"bb_lower":104587.59171369775,"atr_14":5602.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 663.00, 기관 순매수 -478.00. 30일 누적: 외국인 1098.00, 기관 -1688.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":663.0,"institutional_flow":-478.0,"data":[{"date":"2026-10-23","foreign_net":1117.0,"institution_net":-1030.0,"retail_net":-87.0},{"date":"2026-10-22","foreign_net":-57.0,"institution_net":55.0,"retail_net":2.0},{"date":"2026-10-21","foreign_net":58.0,"institution_net":-177.0,"retail_net":119.0},{"date":"2026-10-20","foreign_net":-12.0,"institution_net":238.0,"retail_net":-226.0},{"date":"2026-10-19","foreign_net":-443.0,"institution_net":436.0,"retail_net":7.0},{"date":"2026-10-16","foreign_net":454.0,"institution_net":-1084.0,"retail_net":630.0},{"date":"2026-10-15","foreign_net":140.0,"institution_net":-201.0,"retail_net":61.0},{"date":"2026-10-14","foreign_net":136.0,"institution_net":-124.0,"retail_net":-12.0},{"date":"2026-10-13","foreign_net":1.0,"institution_net":-129.0,"retail_net":128.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-02","foreign_net":20.0,"institution_net":-49.0,"retail_net":29.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-29","foreign_net":-7.0,"institution_net":-5.0,"retail_net":12.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":14.0,"institution_net":10.0,"retail_net":-24.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":-362.0,"institution_net":363.0,"retail_net":-1.0},{"date":"2026-09-14","foreign_net":33.0,"institution_net":-33.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-09","foreign_net":6.0,"institution_net":14.0,"retail_net":-20.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0}],"periods":{"d1":{"foreign_net":1117.0,"institution_net":-1030.0,"retail_net":-87.0},"d3":{"foreign_net":1118.0,"institution_net":-1152.0,"retail_net":34.0},"d7":{"foreign_net":1257.0,"institution_net":-1763.0,"retail_net":506.0},"d14":{"foreign_net":1414.0,"institution_net":-2038.0,"retail_net":624.0},"d30":{"foreign_net":1098.0,"institution_net":-1688.0,"retail_net":590.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.1,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.2,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":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":"2026-10-23T23:45:56.616190+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"코스피 200 TR지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.03,"aum":248400000000.0,"aum_display":"2,484억","dividend_yield":null,"tracking_error":0.29,"holdings":[{"ticker":"005930","name":"삼성전자","weight":32.96},{"ticker":"000660","name":"SK하이닉스","weight":30.68},{"ticker":"402340","name":"SK스퀘어","weight":3.34},{"ticker":"009150","name":"삼성전기","weight":2.53},{"ticker":"005380","name":"현대차","weight":1.53},{"ticker":"105560","name":"KB금융","weight":1.18},{"ticker":"055550","name":"신한지주","weight":1.01},{"ticker":"028260","name":"삼성물산","weight":0.96},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"034020","name":"두산에너빌리티","weight":0.85}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":114240.0,"change_pct":0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-28","close":29160.0},{"date":"2019-08-29","close":29090.0},{"date":"2019-08-30","close":29565.0},{"date":"2019-09-02","close":29550.0},{"date":"2019-09-03","close":29450.0},{"date":"2019-09-04","close":29885.0},{"date":"2019-09-05","close":30160.0},{"date":"2019-09-06","close":30260.0},{"date":"2019-09-09","close":30505.0},{"date":"2019-09-10","close":30660.0},{"date":"2019-09-11","close":30895.0},{"date":"2019-09-16","close":30955.0},{"date":"2019-09-17","close":30935.0},{"date":"2019-09-18","close":31125.0},{"date":"2019-09-19","close":31320.0},{"date":"2019-09-20","close":31515.0},{"date":"2019-09-23","close":31525.0},{"date":"2019-09-24","close":31690.0},{"date":"2019-09-25","close":31290.0},{"date":"2019-09-26","close":31280.0},{"date":"2019-09-27","close":31040.0},{"date":"2019-09-30","close":31275.0},{"date":"2019-10-01","close":31345.0},{"date":"2019-10-02","close":30695.0},{"date":"2019-10-04","close":30645.0},{"date":"2019-10-07","close":30600.0},{"date":"2019-10-08","close":31060.0},{"date":"2019-10-10","close":30810.0},{"date":"2019-10-11","close":31100.0},{"date":"2019-10-14","close":31375.0},{"date":"2019-10-15","close":31355.0},{"date":"2019-10-16","close":31575.0},{"date":"2019-10-17","close":31420.0},{"date":"2019-10-18","close":31190.0},{"date":"2019-10-21","close":31315.0},{"date":"2019-10-22","close":31730.0},{"date":"2019-10-23","close":31580.0},{"date":"2019-10-24","close":31655.0},{"date":"2019-10-25","close":31685.0},{"date":"2019-10-28","close":31800.0},{"date":"2019-10-29","close":31745.0},{"date":"2019-10-30","close":31515.0},{"date":"2019-10-31","close":31655.0},{"date":"2019-11-01","close":31835.0},{"date":"2019-11-04","close":32290.0},{"date":"2019-11-05","close":32520.0},{"date":"2019-11-06","close":32550.0},{"date":"2019-11-07","close":32485.0},{"date":"2019-11-08","close":32395.0},{"date":"2019-11-11","close":32135.0},{"date":"2019-11-12","close":32430.0},{"date":"2019-11-13","close":32175.0},{"date":"2019-11-14","close":32410.0},{"date":"2019-11-15","close":32880.0},{"date":"2019-11-18","close":32855.0},{"date":"2019-11-19","close":32715.0},{"date":"2019-11-20","close":32295.0},{"date":"2019-11-21","close":31830.0},{"date":"2019-11-22","close":31970.0},{"date":"2019-11-25","close":32310.0},{"date":"2019-11-26","close":32310.0},{"date":"2019-11-27","close":32345.0},{"date":"2019-11-28","close":32225.0},{"date":"2019-11-29","close":31700.0},{"date":"2019-12-02","close":31775.0},{"date":"2019-12-03","close":31610.0},{"date":"2019-12-04","close":31395.0},{"date":"2019-12-05","close":31320.0},{"date":"2019-12-06","close":31675.0},{"date":"2019-12-09","close":31835.0},{"date":"2019-12-10","close":31995.0},{"date":"2019-12-11","close":32120.0},{"date":"2019-12-12","close":32710.0},{"date":"2019-12-13","close":33230.0},{"date":"2019-12-16","close":33210.0},{"date":"2019-12-17","close":33660.0},{"date":"2019-12-18","close":33645.0},{"date":"2019-12-19","close":33670.0},{"date":"2019-12-20","close":33725.0},{"date":"2019-12-23","close":33750.0},{"date":"2019-12-24","close":33530.0},{"date":"2019-12-26","close":33640.0},{"date":"2019-12-27","close":34200.0},{"date":"2019-12-30","close":34110.0},{"date":"2020-01-02","close":33675.0},{"date":"2020-01-03","close":33660.0},{"date":"2020-01-06","close":33415.0},{"date":"2020-01-07","close":33770.0},{"date":"2020-01-08","close":33540.0},{"date":"2020-01-09","close":34105.0},{"date":"2020-01-10","close":34390.0},{"date":"2020-01-13","close":34730.0},{"date":"2020-01-14","close":34915.0},{"date":"2020-01-15","close":34680.0},{"date":"2020-01-16","close":35065.0},{"date":"2020-01-17","close":35145.0},{"date":"2020-01-20","close":35405.0},{"date":"2020-01-21","close":34980.0},{"date":"2020-01-22","close":35465.0},{"date":"2020-01-23","close":35015.0},{"date":"2020-01-28","close":33955.0},{"date":"2020-01-29","close":34070.0},{"date":"2020-01-30","close":33415.0},{"date":"2020-01-31","close":33100.0},{"date":"2020-02-03","close":33070.0},{"date":"2020-02-04","close":33640.0},{"date":"2020-02-05","close":33810.0},{"date":"2020-02-06","close":34835.0},{"date":"2020-02-07","close":34520.0},{"date":"2020-02-10","close":34330.0},{"date":"2020-02-11","close":34695.0},{"date":"2020-02-12","close":34985.0},{"date":"2020-02-13","close":34865.0},{"date":"2020-02-14","close":35090.0},{"date":"2020-02-17","close":35095.0},{"date":"2020-02-18","close":34510.0},{"date":"2020-02-19","close":34575.0},{"date":"2020-02-20","close":34410.0},{"date":"2020-02-21","close":33895.0},{"date":"2020-02-24","close":32605.0},{"date":"2020-02-25","close":32960.0},{"date":"2020-02-26","close":32495.0},{"date":"2020-02-27","close":32150.0},{"date":"2020-02-28","close":31150.0},{"date":"2020-03-02","close":31395.0},{"date":"2020-03-03","close":31535.0},{"date":"2020-03-04","close":32230.0},{"date":"2020-03-05","close":32580.0},{"date":"2020-03-06","close":31905.0},{"date":"2020-03-09","close":30555.0},{"date":"2020-03-10","close":30695.0},{"date":"2020-03-11","close":29820.0},{"date":"2020-03-12","close":28710.0},{"date":"2020-03-13","close":28025.0},{"date":"2020-03-16","close":27035.0},{"date":"2020-03-17","close":26355.0},{"date":"2020-03-18","close":24855.0},{"date":"2020-03-19","close":23030.0},{"date":"2020-03-20","close":24850.0},{"date":"2020-03-23","close":23425.0},{"date":"2020-03-24","close":25640.0},{"date":"2020-03-25","close":27095.0},{"date":"2020-03-26","close":26585.0},{"date":"2020-03-27","close":27110.0},{"date":"2020-03-30","close":26990.0},{"date":"2020-03-31","close":27590.0},{"date":"2020-04-01","close":26190.0},{"date":"2020-04-02","close":26990.0},{"date":"2020-04-03","close":26940.0},{"date":"2020-04-06","close":28025.0},{"date":"2020-04-07","close":28515.0},{"date":"2020-04-08","close":28095.0},{"date":"2020-04-09","close":28530.0},{"date":"2020-04-10","close":28785.0},{"date":"2020-04-13","close":28265.0},{"date":"2020-04-14","close":28750.0},{"date":"2020-04-16","close":28770.0},{"date":"2020-04-17","close":29640.0},{"date":"2020-04-20","close":29295.0},{"date":"2020-04-21","close":28980.0},{"date":"2020-04-22","close":29250.0},{"date":"2020-04-23","close":29515.0},{"date":"2020-04-24","close":29070.0},{"date":"2020-04-27","close":29650.0},{"date":"2020-04-28","close":29830.0},{"date":"2020-04-29","close":30110.0},{"date":"2020-05-04","close":29100.0},{"date":"2020-05-06","close":29645.0},{"date":"2020-05-07","close":29590.0},{"date":"2020-05-08","close":29840.0},{"date":"2020-05-11","close":29615.0},{"date":"2020-05-12","close":29425.0},{"date":"2020-05-13","close":29745.0},{"date":"2020-05-14","close":29415.0},{"date":"2020-05-15","close":29505.0},{"date":"2020-05-18","close":29715.0},{"date":"2020-05-19","close":30470.0},{"date":"2020-05-20","close":30545.0},{"date":"2020-05-21","close":30655.0},{"date":"2020-05-22","close":30165.0},{"date":"2020-05-25","close":30530.0},{"date":"2020-05-26","close":31035.0},{"date":"2020-05-27","close":31105.0},{"date":"2020-05-28","close":31185.0},{"date":"2020-05-29","close":31275.0},{"date":"2020-06-01","close":31755.0},{"date":"2020-06-02","close":32090.0},{"date":"2020-06-03","close":33245.0},{"date":"2020-06-04","close":33300.0},{"date":"2020-06-05","close":33845.0},{"date":"2020-06-08","close":33805.0},{"date":"2020-06-09","close":33830.0},{"date":"2020-06-10","close":33920.0},{"date":"2020-06-11","close":33455.0},{"date":"2020-06-12","close":32655.0},{"date":"2020-06-15","close":31055.0},{"date":"2020-06-16","close":32900.0},{"date":"2020-06-17","close":32865.0},{"date":"2020-06-18","close":32800.0},{"date":"2020-06-19","close":32865.0},{"date":"2020-06-22","close":32680.0},{"date":"2020-06-23","close":32740.0},{"date":"2020-06-24","close":33295.0},{"date":"2020-06-25","close":32420.0},{"date":"2020-06-26","close":32900.0},{"date":"2020-06-29","close":32370.0},{"date":"2020-06-30","close":32695.0},{"date":"2020-07-01","close":32660.0},{"date":"2020-07-02","close":33015.0},{"date":"2020-07-03","close":33325.0},{"date":"2020-07-06","close":33865.0},{"date":"2020-07-07","close":33435.0},{"date":"2020-07-08","close":33355.0},{"date":"2020-07-09","close":33520.0},{"date":"2020-07-10","close":33180.0},{"date":"2020-07-13","close":33820.0},{"date":"2020-07-14","close":33780.0},{"date":"2020-07-15","close":34105.0},{"date":"2020-07-16","close":33740.0},{"date":"2020-07-17","close":33940.0},{"date":"2020-07-20","close":33910.0},{"date":"2020-07-21","close":34400.0},{"date":"2020-07-22","close":34270.0},{"date":"2020-07-23","close":34070.0},{"date":"2020-07-24","close":33905.0},{"date":"2020-07-27","close":34180.0},{"date":"2020-07-28","close":34925.0},{"date":"2020-07-29","close":35110.0},{"date":"2020-07-30","close":35160.0},{"date":"2020-07-31","close":34925.0},{"date":"2020-08-03","close":34870.0},{"date":"2020-08-04","close":35255.0},{"date":"2020-08-05","close":35680.0},{"date":"2020-08-06","close":36240.0},{"date":"2020-08-07","close":36400.0},{"date":"2020-08-10","close":36915.0},{"date":"2020-08-11","close":37410.0},{"date":"2020-08-12","close":37585.0},{"date":"2020-08-13","close":37605.0},{"date":"2020-08-14","close":37200.0},{"date":"2020-08-18","close":36420.0},{"date":"2020-08-19","close":36545.0},{"date":"2020-08-20","close":35130.0},{"date":"2020-08-21","close":35675.0},{"date":"2020-08-24","close":36060.0},{"date":"2020-08-25","close":36530.0},{"date":"2020-08-26","close":36560.0},{"date":"2020-08-27","close":36225.0},{"date":"2020-08-28","close":36405.0},{"date":"2020-08-31","close":35790.0},{"date":"2020-09-01","close":36105.0},{"date":"2020-09-02","close":36295.0},{"date":"2020-09-03","close":36845.0},{"date":"2020-09-04","close":36305.0},{"date":"2020-09-07","close":36490.0},{"date":"2020-09-08","close":36960.0},{"date":"2020-09-09","close":36505.0},{"date":"2020-09-10","close":36845.0},{"date":"2020-09-11","close":36855.0},{"date":"2020-09-14","close":37320.0},{"date":"2020-09-15","close":37610.0},{"date":"2020-09-16","close":37475.0},{"date":"2020-09-17","close":36970.0},{"date":"2020-09-18","close":37070.0},{"date":"2020-09-21","close":36765.0},{"date":"2020-09-22","close":35880.0},{"date":"2020-09-23","close":36030.0},{"date":"2020-09-24","close":35220.0},{"date":"2020-09-25","close":35380.0},{"date":"2020-09-28","close":35875.0},{"date":"2020-09-29","close":36195.0},{"date":"2020-10-05","close":36635.0},{"date":"2020-10-06","close":36715.0},{"date":"2020-10-07","close":37025.0},{"date":"2020-10-08","close":37100.0},{"date":"2020-10-12","close":37205.0},{"date":"2020-10-13","close":37250.0},{"date":"2020-10-14","close":36890.0},{"date":"2020-10-15","close":36605.0},{"date":"2020-10-16","close":36385.0},{"date":"2020-10-19","close":36465.0},{"date":"2020-10-20","close":36730.0},{"date":"2020-10-21","close":36840.0},{"date":"2020-10-22","close":36605.0},{"date":"2020-10-23","close":36730.0},{"date":"2020-10-26","close":36645.0},{"date":"2020-10-27","close":36345.0},{"date":"2020-10-28","close":36550.0},{"date":"2020-10-29","close":36120.0},{"date":"2020-10-30","close":35250.0},{"date":"2020-11-02","close":35720.0},{"date":"2020-11-03","close":36430.0},{"date":"2020-11-04","close":36650.0},{"date":"2020-11-05","close":37465.0},{"date":"2020-11-06","close":37565.0},{"date":"2020-11-09","close":38025.0},{"date":"2020-11-10","close":37995.0},{"date":"2020-11-11","close":38635.0},{"date":"2020-11-12","close":38425.0},{"date":"2020-11-13","close":38845.0},{"date":"2020-11-16","close":39680.0},{"date":"2020-11-17","close":39675.0},{"date":"2020-11-18","close":39630.0},{"date":"2020-11-19","close":39665.0},{"date":"2020-11-20","close":39725.0},{"date":"2020-11-23","close":40630.0},{"date":"2020-11-24","close":40840.0},{"date":"2020-11-25","close":40620.0},{"date":"2020-11-26","close":41010.0},{"date":"2020-11-27","close":41125.0},{"date":"2020-11-30","close":40565.0},{"date":"2020-12-01","close":41130.0},{"date":"2020-12-02","close":41850.0},{"date":"2020-12-03","close":42130.0},{"date":"2020-12-04","close":42900.0},{"date":"2020-12-07","close":43150.0},{"date":"2020-12-08","close":42420.0},{"date":"2020-12-09","close":43335.0},{"date":"2020-12-10","close":43085.0},{"date":"2020-12-11","close":43455.0},{"date":"2020-12-14","close":43295.0},{"date":"2020-12-15","close":43295.0},{"date":"2020-12-16","close":43470.0},{"date":"2020-12-17","close":43425.0},{"date":"2020-12-18","close":43370.0},{"date":"2020-12-21","close":43405.0},{"date":"2020-12-22","close":42745.0},{"date":"2020-12-23","close":43295.0},{"date":"2020-12-24","close":44185.0},{"date":"2020-12-28","close":44360.0},{"date":"2020-12-29","close":45130.0},{"date":"2020-12-30","close":46245.0},{"date":"2021-01-04","close":47365.0},{"date":"2021-01-05","close":48100.0},{"date":"2021-01-06","close":47605.0},{"date":"2021-01-07","close":48700.0},{"date":"2021-01-08","close":50920.0},{"date":"2021-01-11","close":51100.0},{"date":"2021-01-12","close":50630.0},{"date":"2021-01-13","close":50945.0},{"date":"2021-01-14","close":50810.0},{"date":"2021-01-15","close":49820.0},{"date":"2021-01-18","close":48545.0},{"date":"2021-01-19","close":49875.0},{"date":"2021-01-20","close":50110.0},{"date":"2021-01-21","close":50870.0},{"date":"2021-01-22","close":50575.0},{"date":"2021-01-25","close":51770.0},{"date":"2021-01-26","close":50370.0},{"date":"2021-01-27","close":50150.0},{"date":"2021-01-28","close":49280.0},{"date":"2021-01-29","close":48090.0},{"date":"2021-02-01","close":49315.0},{"date":"2021-02-02","close":49965.0},{"date":"2021-02-03","close":50535.0},{"date":"2021-02-04","close":49680.0},{"date":"2021-02-05","close":50285.0},{"date":"2021-02-08","close":49775.0},{"date":"2021-02-09","close":49655.0},{"date":"2021-02-10","close":49985.0},{"date":"2021-02-15","close":50745.0},{"date":"2021-02-16","close":50910.0},{"date":"2021-02-17","close":50365.0},{"date":"2021-02-18","close":49665.0},{"date":"2021-02-19","close":50040.0},{"date":"2021-02-22","close":49570.0},{"date":"2021-02-23","close":49475.0},{"date":"2021-02-24","close":48395.0},{"date":"2021-02-25","close":50195.0},{"date":"2021-02-26","close":48785.0},{"date":"2021-03-02","close":49375.0},{"date":"2021-03-03","close":49880.0},{"date":"2021-03-04","close":49275.0},{"date":"2021-03-05","close":48985.0},{"date":"2021-03-08","close":48555.0},{"date":"2021-03-09","close":48200.0},{"date":"2021-03-10","close":47965.0},{"date":"2021-03-11","close":48975.0},{"date":"2021-03-12","close":49375.0},{"date":"2021-03-15","close":49060.0},{"date":"2021-03-16","close":49565.0},{"date":"2021-03-17","close":49175.0},{"date":"2021-03-18","close":49545.0},{"date":"2021-03-19","close":49000.0},{"date":"2021-03-22","close":49060.0},{"date":"2021-03-23","close":48610.0},{"date":"2021-03-24","close":48345.0},{"date":"2021-03-25","close":48580.0},{"date":"2021-03-26","close":49075.0},{"date":"2021-03-29","close":48980.0},{"date":"2021-03-30","close":49560.0},{"date":"2021-03-31","close":49450.0},{"date":"2021-04-01","close":49805.0},{"date":"2021-04-02","close":50320.0},{"date":"2021-04-05","close":50510.0},{"date":"2021-04-06","close":50585.0},{"date":"2021-04-07","close":50700.0},{"date":"2021-04-08","close":50590.0},{"date":"2021-04-09","close":50335.0},{"date":"2021-04-12","close":50435.0},{"date":"2021-04-13","close":50965.0},{"date":"2021-04-14","close":51345.0},{"date":"2021-04-15","close":51345.0},{"date":"2021-04-16","close":51325.0},{"date":"2021-04-19","close":51420.0},{"date":"2021-04-20","close":51700.0},{"date":"2021-04-21","close":50770.0},{"date":"2021-04-22","close":50865.0},{"date":"2021-04-23","close":50780.0},{"date":"2021-04-26","close":51325.0},{"date":"2021-04-27","close":51410.0},{"date":"2021-04-28","close":50855.0},{"date":"2021-04-29","close":50600.0},{"date":"2021-04-30","close":50275.0},{"date":"2021-05-03","close":49985.0},{"date":"2021-05-04","close":50415.0},{"date":"2021-05-06","close":50710.0},{"date":"2021-05-07","close":51050.0},{"date":"2021-05-10","close":51870.0},{"date":"2021-05-11","close":50995.0},{"date":"2021-05-12","close":50160.0},{"date":"2021-05-13","close":49550.0},{"date":"2021-05-14","close":50030.0},{"date":"2021-05-17","close":49835.0},{"date":"2021-05-18","close":50365.0},{"date":"2021-05-20","close":50245.0},{"date":"2021-05-21","close":50245.0},{"date":"2021-05-24","close":50110.0},{"date":"2021-05-25","close":50555.0},{"date":"2021-05-26","close":50455.0},{"date":"2021-05-27","close":50355.0},{"date":"2021-05-28","close":50670.0},{"date":"2021-05-31","close":50910.0},{"date":"2021-06-01","close":51175.0},{"date":"2021-06-02","close":51120.0},{"date":"2021-06-03","close":51595.0},{"date":"2021-06-04","close":51350.0},{"date":"2021-06-07","close":51595.0},{"date":"2021-06-08","close":51525.0},{"date":"2021-06-09","close":50870.0},{"date":"2021-06-10","close":51055.0},{"date":"2021-06-11","close":51405.0},{"date":"2021-06-14","close":51445.0},{"date":"2021-06-15","close":51495.0},{"date":"2021-06-16","close":51860.0},{"date":"2021-06-17","close":51490.0},{"date":"2021-06-18","close":51700.0},{"date":"2021-06-21","close":51210.0},{"date":"2021-06-22","close":51575.0},{"date":"2021-06-23","close":51790.0},{"date":"2021-06-24","close":51980.0},{"date":"2021-06-25","close":52300.0},{"date":"2021-06-28","close":52220.0},{"date":"2021-06-29","close":52050.0},{"date":"2021-06-30","close":52340.0},{"date":"2021-07-01","close":51890.0},{"date":"2021-07-02","close":51785.0},{"date":"2021-07-05","close":52085.0},{"date":"2021-07-06","close":52235.0},{"date":"2021-07-07","close":51975.0},{"date":"2021-07-08","close":51445.0},{"date":"2021-07-09","close":50860.0},{"date":"2021-07-12","close":51370.0},{"date":"2021-07-13","close":51790.0},{"date":"2021-07-14","close":51590.0},{"date":"2021-07-15","close":51955.0},{"date":"2021-07-16","close":51695.0},{"date":"2021-07-19","close":51165.0},{"date":"2021-07-20","close":51005.0},{"date":"2021-07-21","close":50730.0},{"date":"2021-07-22","close":51360.0},{"date":"2021-07-23","close":51475.0},{"date":"2021-07-26","close":50940.0},{"date":"2021-07-27","close":51025.0},{"date":"2021-07-28","close":51165.0},{"date":"2021-07-29","close":51230.0},{"date":"2021-07-30","close":50580.0},{"date":"2021-08-02","close":50870.0},{"date":"2021-08-03","close":51265.0},{"date":"2021-08-04","close":52020.0},{"date":"2021-08-05","close":51925.0},{"date":"2021-08-06","close":51590.0},{"date":"2021-08-09","close":51470.0},{"date":"2021-08-10","close":51105.0},{"date":"2021-08-11","close":50670.0},{"date":"2021-08-12","close":50435.0},{"date":"2021-08-13","close":49595.0},{"date":"2021-08-17","close":49060.0},{"date":"2021-08-18","close":49295.0},{"date":"2021-08-19","close":48325.0},{"date":"2021-08-20","close":47840.0},{"date":"2021-08-23","close":48290.0},{"date":"2021-08-24","close":49180.0},{"date":"2021-08-25","close":49320.0},{"date":"2021-08-26","close":48990.0},{"date":"2021-08-27","close":48910.0},{"date":"2021-08-30","close":49060.0},{"date":"2021-08-31","close":50130.0},{"date":"2021-09-01","close":50090.0},{"date":"2021-09-02","close":49650.0},{"date":"2021-09-03","close":49980.0},{"date":"2021-09-06","close":50150.0},{"date":"2021-09-07","close":49840.0},{"date":"2021-09-08","close":49425.0},{"date":"2021-09-09","close":48550.0},{"date":"2021-09-10","close":48750.0},{"date":"2021-09-13","close":48865.0},{"date":"2021-09-14","close":49160.0},{"date":"2021-09-15","close":49275.0},{"date":"2021-09-16","close":48850.0},{"date":"2021-09-17","close":48975.0},{"date":"2021-09-23","close":48860.0},{"date":"2021-09-24","close":48850.0},{"date":"2021-09-27","close":48970.0},{"date":"2021-09-28","close":48365.0},{"date":"2021-09-29","close":47685.0},{"date":"2021-09-30","close":47975.0},{"date":"2021-10-01","close":47010.0},{"date":"2021-10-05","close":46335.0},{"date":"2021-10-06","close":45595.0},{"date":"2021-10-07","close":46335.0},{"date":"2021-10-08","close":46240.0},{"date":"2021-10-12","close":45470.0},{"date":"2021-10-13","close":45920.0},{"date":"2021-10-14","close":46485.0},{"date":"2021-10-15","close":46985.0},{"date":"2021-10-18","close":46830.0},{"date":"2021-10-19","close":47240.0},{"date":"2021-10-20","close":47030.0},{"date":"2021-10-21","close":46950.0},{"date":"2021-10-22","close":47005.0},{"date":"2021-10-25","close":47200.0},{"date":"2021-10-26","close":47680.0},{"date":"2021-10-27","close":47225.0},{"date":"2021-10-28","close":47095.0},{"date":"2021-10-29","close":46455.0},{"date":"2021-11-01","close":46570.0},{"date":"2021-11-02","close":47340.0},{"date":"2021-11-03","close":46505.0},{"date":"2021-11-04","close":46765.0},{"date":"2021-11-05","close":46595.0},{"date":"2021-11-08","close":46475.0},{"date":"2021-11-09","close":46650.0},{"date":"2021-11-10","close":46130.0},{"date":"2021-11-11","close":46135.0},{"date":"2021-11-12","close":46585.0},{"date":"2021-11-15","close":47160.0},{"date":"2021-11-16","close":47035.0},{"date":"2021-11-17","close":46510.0},{"date":"2021-11-18","close":46310.0},{"date":"2021-11-19","close":46640.0},{"date":"2021-11-22","close":47720.0},{"date":"2021-11-23","close":47335.0},{"date":"2021-11-24","close":47185.0},{"date":"2021-11-25","close":46870.0},{"date":"2021-11-26","close":46015.0},{"date":"2021-11-29","close":45650.0},{"date":"2021-11-30","close":44730.0},{"date":"2021-12-01","close":45815.0},{"date":"2021-12-02","close":46500.0},{"date":"2021-12-03","close":46870.0},{"date":"2021-12-06","close":46990.0},{"date":"2021-12-07","close":47335.0},{"date":"2021-12-08","close":47525.0},{"date":"2021-12-09","close":47760.0},{"date":"2021-12-10","close":47450.0},{"date":"2021-12-13","close":47505.0},{"date":"2021-12-14","close":47155.0},{"date":"2021-12-15","close":47230.0},{"date":"2021-12-16","close":47440.0},{"date":"2021-12-17","close":47625.0},{"date":"2021-12-20","close":46745.0},{"date":"2021-12-21","close":47095.0},{"date":"2021-12-22","close":47320.0},{"date":"2021-12-23","close":47590.0},{"date":"2021-12-24","close":47870.0},{"date":"2021-12-27","close":47675.0},{"date":"2021-12-28","close":47935.0},{"date":"2021-12-29","close":47930.0},{"date":"2021-12-30","close":47745.0},{"date":"2022-01-03","close":47680.0},{"date":"2022-01-04","close":47665.0},{"date":"2022-01-05","close":47030.0},{"date":"2022-01-06","close":46545.0},{"date":"2022-01-07","close":47095.0},{"date":"2022-01-10","close":46770.0},{"date":"2022-01-11","close":46885.0},{"date":"2022-01-12","close":47650.0},{"date":"2022-01-13","close":47460.0},{"date":"2022-01-14","close":46720.0},{"date":"2022-01-17","close":46405.0},{"date":"2022-01-18","close":45975.0},{"date":"2022-01-19","close":45650.0},{"date":"2022-01-20","close":45905.0},{"date":"2022-01-21","close":45440.0},{"date":"2022-01-24","close":44920.0},{"date":"2022-01-25","close":43820.0},{"date":"2022-01-26","close":43655.0},{"date":"2022-01-27","close":42140.0},{"date":"2022-01-28","close":43365.0},{"date":"2022-02-03","close":43775.0},{"date":"2022-02-04","close":44220.0},{"date":"2022-02-07","close":43900.0},{"date":"2022-02-08","close":43975.0},{"date":"2022-02-09","close":44590.0},{"date":"2022-02-10","close":44955.0},{"date":"2022-02-11","close":44510.0},{"date":"2022-02-14","close":43960.0},{"date":"2022-02-15","close":43645.0},{"date":"2022-02-16","close":44460.0},{"date":"2022-02-17","close":44725.0},{"date":"2022-02-18","close":44590.0},{"date":"2022-02-21","close":44630.0},{"date":"2022-02-22","close":43985.0},{"date":"2022-02-23","close":44085.0},{"date":"2022-02-24","close":42945.0},{"date":"2022-02-25","close":43415.0},{"date":"2022-02-28","close":43875.0},{"date":"2022-03-02","close":43615.0},{"date":"2022-03-03","close":44345.0},{"date":"2022-03-04","close":43730.0},{"date":"2022-03-07","close":42690.0},{"date":"2022-03-08","close":42060.0},{"date":"2022-03-10","close":43070.0},{"date":"2022-03-11","close":42870.0},{"date":"2022-03-14","close":42775.0},{"date":"2022-03-15","close":42460.0},{"date":"2022-03-16","close":43030.0},{"date":"2022-03-17","close":43715.0},{"date":"2022-03-18","close":43810.0},{"date":"2022-03-21","close":43390.0},{"date":"2022-03-22","close":43760.0},{"date":"2022-03-23","close":44145.0},{"date":"2022-03-24","close":43915.0},{"date":"2022-03-25","close":43795.0},{"date":"2022-03-28","close":43775.0},{"date":"2022-03-29","close":44030.0},{"date":"2022-03-30","close":44155.0},{"date":"2022-03-31","close":44395.0},{"date":"2022-04-01","close":44005.0},{"date":"2022-04-04","close":44230.0},{"date":"2022-04-05","close":44215.0},{"date":"2022-04-06","close":43735.0},{"date":"2022-04-07","close":43085.0},{"date":"2022-04-08","close":43120.0},{"date":"2022-04-11","close":43150.0},{"date":"2022-04-12","close":42730.0},{"date":"2022-04-13","close":43530.0},{"date":"2022-04-14","close":43275.0},{"date":"2022-04-15","close":42840.0},{"date":"2022-04-18","close":42810.0},{"date":"2022-04-19","close":43305.0},{"date":"2022-04-20","close":43265.0},{"date":"2022-04-21","close":43510.0},{"date":"2022-04-22","close":43020.0},{"date":"2022-04-25","close":42315.0},{"date":"2022-04-26","close":42455.0},{"date":"2022-04-27","close":41955.0},{"date":"2022-04-28","close":42375.0},{"date":"2022-04-29","close":43150.0},{"date":"2022-05-02","close":42880.0},{"date":"2022-05-03","close":42805.0},{"date":"2022-05-04","close":42855.0},{"date":"2022-05-06","close":42290.0},{"date":"2022-05-09","close":41880.0},{"date":"2022-05-10","close":41670.0},{"date":"2022-05-11","close":41630.0},{"date":"2022-05-12","close":40995.0},{"date":"2022-05-13","close":41930.0},{"date":"2022-05-16","close":41800.0},{"date":"2022-05-17","close":42195.0},{"date":"2022-05-18","close":42255.0},{"date":"2022-05-19","close":41655.0},{"date":"2022-05-20","close":42405.0},{"date":"2022-05-23","close":42555.0},{"date":"2022-05-24","close":41795.0},{"date":"2022-05-25","close":41970.0},{"date":"2022-05-26","close":41790.0},{"date":"2022-05-27","close":42270.0},{"date":"2022-05-30","close":42790.0},{"date":"2022-05-31","close":43160.0},{"date":"2022-06-02","close":42505.0},{"date":"2022-06-03","close":42730.0},{"date":"2022-06-07","close":41960.0},{"date":"2022-06-08","close":42025.0},{"date":"2022-06-09","close":41875.0},{"date":"2022-06-10","close":41485.0},{"date":"2022-06-13","close":40030.0},{"date":"2022-06-14","close":39855.0},{"date":"2022-06-15","close":39130.0},{"date":"2022-06-16","close":39155.0},{"date":"2022-06-17","close":38805.0},{"date":"2022-06-20","close":38185.0},{"date":"2022-06-21","close":38440.0},{"date":"2022-06-22","close":37440.0},{"date":"2022-06-23","close":37170.0},{"date":"2022-06-24","close":37930.0},{"date":"2022-06-27","close":38405.0},{"date":"2022-06-28","close":38715.0},{"date":"2022-06-29","close":38080.0},{"date":"2022-06-30","close":37420.0},{"date":"2022-07-01","close":37015.0},{"date":"2022-07-04","close":37035.0},{"date":"2022-07-05","close":37630.0},{"date":"2022-07-06","close":36815.0},{"date":"2022-07-07","close":37510.0},{"date":"2022-07-08","close":37765.0},{"date":"2022-07-11","close":37540.0},{"date":"2022-07-12","close":37200.0},{"date":"2022-07-13","close":37335.0},{"date":"2022-07-14","close":37215.0},{"date":"2022-07-15","close":37450.0},{"date":"2022-07-18","close":38250.0},{"date":"2022-07-19","close":38160.0},{"date":"2022-07-20","close":38425.0},{"date":"2022-07-21","close":38855.0},{"date":"2022-07-22","close":38610.0},{"date":"2022-07-25","close":38755.0},{"date":"2022-07-26","close":38895.0},{"date":"2022-07-27","close":38920.0},{"date":"2022-07-28","close":39145.0},{"date":"2022-07-29","close":39420.0},{"date":"2022-08-01","close":39330.0},{"date":"2022-08-02","close":39145.0},{"date":"2022-08-03","close":39365.0},{"date":"2022-08-04","close":39595.0},{"date":"2022-08-05","close":39860.0},{"date":"2022-08-08","close":39770.0},{"date":"2022-08-09","close":39875.0},{"date":"2022-08-10","close":39440.0},{"date":"2022-08-11","close":40085.0},{"date":"2022-08-12","close":40245.0},{"date":"2022-08-16","close":40350.0},{"date":"2022-08-17","close":40160.0},{"date":"2022-08-18","close":39975.0},{"date":"2022-08-19","close":39775.0},{"date":"2022-08-22","close":39260.0},{"date":"2022-08-23","close":38755.0},{"date":"2022-08-24","close":38880.0},{"date":"2022-08-25","close":39380.0},{"date":"2022-08-26","close":39400.0},{"date":"2022-08-29","close":38470.0},{"date":"2022-08-30","close":38860.0},{"date":"2022-08-31","close":39430.0},{"date":"2022-09-01","close":38285.0},{"date":"2022-09-02","close":38070.0},{"date":"2022-09-05","close":38055.0},{"date":"2022-09-06","close":38090.0},{"date":"2022-09-07","close":37500.0},{"date":"2022-09-08","close":37615.0},{"date":"2022-09-13","close":38770.0},{"date":"2022-09-14","close":38035.0},{"date":"2022-09-15","close":37785.0},{"date":"2022-09-16","close":37505.0},{"date":"2022-09-19","close":37255.0},{"date":"2022-09-20","close":37410.0},{"date":"2022-09-21","close":37045.0},{"date":"2022-09-22","close":36645.0},{"date":"2022-09-23","close":36200.0},{"date":"2022-09-26","close":35305.0},{"date":"2022-09-27","close":35365.0},{"date":"2022-09-28","close":34485.0},{"date":"2022-09-29","close":34510.0},{"date":"2022-09-30","close":34420.0},{"date":"2022-10-04","close":35150.0},{"date":"2022-10-05","close":35215.0},{"date":"2022-10-06","close":35565.0},{"date":"2022-10-07","close":35425.0},{"date":"2022-10-11","close":34725.0},{"date":"2022-10-12","close":34990.0},{"date":"2022-10-13","close":34495.0},{"date":"2022-10-14","close":35285.0},{"date":"2022-10-17","close":35320.0},{"date":"2022-10-18","close":35780.0},{"date":"2022-10-19","close":35520.0},{"date":"2022-10-20","close":35150.0},{"date":"2022-10-21","close":35220.0},{"date":"2022-10-24","close":35555.0},{"date":"2022-10-25","close":35615.0},{"date":"2022-10-26","close":35855.0},{"date":"2022-10-27","close":36480.0},{"date":"2022-10-28","close":36005.0},{"date":"2022-10-31","close":36580.0},{"date":"2022-11-01","close":37090.0},{"date":"2022-11-02","close":37050.0},{"date":"2022-11-03","close":36785.0},{"date":"2022-11-04","close":37150.0},{"date":"2022-11-07","close":37560.0},{"date":"2022-11-08","close":38100.0},{"date":"2022-11-09","close":38485.0},{"date":"2022-11-10","close":38055.0},{"date":"2022-11-11","close":39525.0},{"date":"2022-11-14","close":39275.0},{"date":"2022-11-15","close":39365.0},{"date":"2022-11-16","close":39285.0},{"date":"2022-11-17","close":38810.0},{"date":"2022-11-18","close":38720.0},{"date":"2022-11-21","close":38420.0},{"date":"2022-11-22","close":38130.0},{"date":"2022-11-23","close":38375.0},{"date":"2022-11-24","close":38750.0},{"date":"2022-11-25","close":38600.0},{"date":"2022-11-28","close":38130.0},{"date":"2022-11-29","close":38535.0},{"date":"2022-11-30","close":39350.0},{"date":"2022-12-01","close":39370.0},{"date":"2022-12-02","close":38495.0},{"date":"2022-12-05","close":38360.0},{"date":"2022-12-06","close":37880.0},{"date":"2022-12-07","close":37660.0},{"date":"2022-12-08","close":37655.0},{"date":"2022-12-09","close":38050.0},{"date":"2022-12-12","close":37855.0},{"date":"2022-12-13","close":37820.0},{"date":"2022-12-14","close":38255.0},{"date":"2022-12-15","close":37600.0},{"date":"2022-12-16","close":37430.0},{"date":"2022-12-19","close":37415.0},{"date":"2022-12-20","close":37135.0},{"date":"2022-12-21","close":37065.0},{"date":"2022-12-22","close":37530.0},{"date":"2022-12-23","close":36855.0},{"date":"2022-12-26","close":36925.0},{"date":"2022-12-27","close":37175.0},{"date":"2022-12-28","close":36750.0},{"date":"2022-12-29","close":36160.0},{"date":"2023-01-02","close":35880.0},{"date":"2023-01-03","close":35875.0},{"date":"2023-01-04","close":36635.0},{"date":"2023-01-05","close":36925.0},{"date":"2023-01-06","close":37330.0},{"date":"2023-01-09","close":38320.0},{"date":"2023-01-10","close":38395.0},{"date":"2023-01-11","close":38460.0},{"date":"2023-01-12","close":38575.0},{"date":"2023-01-13","close":38855.0},{"date":"2023-01-16","close":39170.0},{"date":"2023-01-17","close":38840.0},{"date":"2023-01-18","close":38635.0},{"date":"2023-01-19","close":38845.0},{"date":"2023-01-20","close":39090.0},{"date":"2023-01-25","close":39745.0},{"date":"2023-01-26","close":40310.0},{"date":"2023-01-27","close":40610.0},{"date":"2023-01-30","close":40005.0},{"date":"2023-01-31","close":39365.0},{"date":"2023-02-01","close":39795.0},{"date":"2023-02-02","close":40215.0},{"date":"2023-02-03","close":40380.0},{"date":"2023-02-06","close":39470.0},{"date":"2023-02-07","close":39700.0},{"date":"2023-02-08","close":40350.0},{"date":"2023-02-09","close":40165.0},{"date":"2023-02-10","close":40100.0},{"date":"2023-02-13","close":39865.0},{"date":"2023-02-14","close":40100.0},{"date":"2023-02-15","close":39350.0},{"date":"2023-02-16","close":40135.0},{"date":"2023-02-17","close":39730.0},{"date":"2023-02-20","close":39920.0},{"date":"2023-02-21","close":39840.0},{"date":"2023-02-22","close":39150.0},{"date":"2023-02-23","close":39625.0},{"date":"2023-02-24","close":39295.0},{"date":"2023-02-27","close":38925.0},{"date":"2023-02-28","close":39120.0},{"date":"2023-03-02","close":39130.0},{"date":"2023-03-03","close":39215.0},{"date":"2023-03-06","close":39770.0},{"date":"2023-03-07","close":39595.0},{"date":"2023-03-08","close":38980.0},{"date":"2023-03-09","close":38880.0},{"date":"2023-03-10","close":38455.0},{"date":"2023-03-13","close":38790.0},{"date":"2023-03-14","close":37810.0},{"date":"2023-03-15","close":38345.0},{"date":"2023-03-16","close":38190.0},{"date":"2023-03-17","close":38665.0},{"date":"2023-03-20","close":38365.0},{"date":"2023-03-21","close":38475.0},{"date":"2023-03-22","close":38940.0},{"date":"2023-03-23","close":39060.0},{"date":"2023-03-24","close":38940.0},{"date":"2023-03-27","close":38785.0},{"date":"2023-03-28","close":39165.0},{"date":"2023-03-29","close":39275.0},{"date":"2023-03-30","close":39510.0},{"date":"2023-03-31","close":40115.0},{"date":"2023-04-03","close":39825.0},{"date":"2023-04-04","close":40025.0},{"date":"2023-04-05","close":40240.0},{"date":"2023-04-06","close":39550.0},{"date":"2023-04-07","close":40190.0},{"date":"2023-04-10","close":40590.0},{"date":"2023-04-11","close":41115.0},{"date":"2023-04-12","close":41260.0},{"date":"2023-04-13","close":41320.0},{"date":"2023-04-14","close":41510.0},{"date":"2023-04-17","close":41480.0},{"date":"2023-04-18","close":41465.0},{"date":"2023-04-19","close":41445.0},{"date":"2023-04-20","close":41355.0},{"date":"2023-04-21","close":41120.0},{"date":"2023-04-24","close":40875.0},{"date":"2023-04-25","close":40355.0},{"date":"2023-04-26","close":40305.0},{"date":"2023-04-27","close":40375.0},{"date":"2023-04-28","close":40665.0},{"date":"2023-05-02","close":40930.0},{"date":"2023-05-03","close":40565.0},{"date":"2023-05-04","close":40440.0},{"date":"2023-05-08","close":40920.0},{"date":"2023-05-09","close":40765.0},{"date":"2023-05-10","close":40570.0},{"date":"2023-05-11","close":40425.0},{"date":"2023-05-12","close":40240.0},{"date":"2023-05-15","close":40340.0},{"date":"2023-05-16","close":40480.0},{"date":"2023-05-17","close":40590.0},{"date":"2023-05-18","close":41000.0},{"date":"2023-05-19","close":41525.0},{"date":"2023-05-22","close":41855.0},{"date":"2023-05-23","close":41955.0},{"date":"2023-05-24","close":41815.0},{"date":"2023-05-25","close":41750.0},{"date":"2023-05-26","close":41895.0},{"date":"2023-05-30","close":42490.0},{"date":"2023-05-31","close":42260.0},{"date":"2023-06-01","close":42045.0},{"date":"2023-06-02","close":42550.0},{"date":"2023-06-05","close":42700.0},{"date":"2023-06-07","close":42755.0},{"date":"2023-06-08","close":42590.0},{"date":"2023-06-09","close":43095.0},{"date":"2023-06-12","close":42835.0},{"date":"2023-06-13","close":43015.0},{"date":"2023-06-14","close":42820.0},{"date":"2023-06-15","close":42645.0},{"date":"2023-06-16","close":42865.0},{"date":"2023-06-19","close":42620.0},{"date":"2023-06-20","close":42570.0},{"date":"2023-06-21","close":42180.0},{"date":"2023-06-22","close":42285.0},{"date":"2023-06-23","close":42085.0},{"date":"2023-06-26","close":42290.0},{"date":"2023-06-27","close":42225.0},{"date":"2023-06-28","close":42050.0},{"date":"2023-06-29","close":42015.0},{"date":"2023-06-30","close":42225.0},{"date":"2023-07-03","close":42810.0},{"date":"2023-07-04","close":42635.0},{"date":"2023-07-05","close":42220.0},{"date":"2023-07-06","close":41935.0},{"date":"2023-07-07","close":41265.0},{"date":"2023-07-10","close":41265.0},{"date":"2023-07-11","close":41970.0},{"date":"2023-07-12","close":42290.0},{"date":"2023-07-13","close":42575.0},{"date":"2023-07-14","close":43285.0},{"date":"2023-07-17","close":43085.0},{"date":"2023-07-18","close":42835.0},{"date":"2023-07-19","close":42765.0},{"date":"2023-07-20","close":42635.0},{"date":"2023-07-21","close":42665.0},{"date":"2023-07-24","close":42965.0},{"date":"2023-07-25","close":43025.0},{"date":"2023-07-26","close":42505.0},{"date":"2023-07-27","close":42955.0},{"date":"2023-07-28","close":42895.0},{"date":"2023-07-31","close":43175.0},{"date":"2023-08-01","close":43760.0},{"date":"2023-08-02","close":42810.0},{"date":"2023-08-03","close":42580.0},{"date":"2023-08-04","close":42520.0},{"date":"2023-08-07","close":42460.0},{"date":"2023-08-08","close":42065.0},{"date":"2023-08-09","close":42575.0},{"date":"2023-08-10","close":42410.0},{"date":"2023-08-11","close":42290.0},{"date":"2023-08-14","close":41895.0},{"date":"2023-08-16","close":41285.0},{"date":"2023-08-17","close":41120.0},{"date":"2023-08-18","close":40960.0},{"date":"2023-08-21","close":40965.0},{"date":"2023-08-22","close":41120.0},{"date":"2023-08-23","close":41035.0},{"date":"2023-08-24","close":41595.0},{"date":"2023-08-25","close":41135.0},{"date":"2023-08-28","close":41430.0},{"date":"2023-08-29","close":41595.0},{"date":"2023-08-30","close":41765.0},{"date":"2023-08-31","close":41840.0},{"date":"2023-09-01","close":42175.0},{"date":"2023-09-04","close":42435.0},{"date":"2023-09-05","close":42430.0},{"date":"2023-09-06","close":42105.0},{"date":"2023-09-07","close":41925.0},{"date":"2023-09-08","close":41955.0},{"date":"2023-09-11","close":42100.0},{"date":"2023-09-12","close":41880.0},{"date":"2023-09-13","close":41880.0},{"date":"2023-09-14","close":42495.0},{"date":"2023-09-15","close":42990.0},{"date":"2023-09-18","close":42535.0},{"date":"2023-09-19","close":42155.0},{"date":"2023-09-20","close":42210.0},{"date":"2023-09-21","close":41460.0},{"date":"2023-09-22","close":41350.0},{"date":"2023-09-25","close":41345.0},{"date":"2023-09-26","close":40815.0},{"date":"2023-09-27","close":40930.0},{"date":"2023-10-04","close":39800.0},{"date":"2023-10-05","close":39835.0},{"date":"2023-10-06","close":39985.0},{"date":"2023-10-10","close":39985.0},{"date":"2023-10-11","close":40615.0},{"date":"2023-10-12","close":41125.0},{"date":"2023-10-13","close":40735.0},{"date":"2023-10-16","close":40470.0},{"date":"2023-10-17","close":40930.0},{"date":"2023-10-18","close":41125.0},{"date":"2023-10-19","close":40340.0},{"date":"2023-10-20","close":39755.0},{"date":"2023-10-23","close":39510.0},{"date":"2023-10-24","close":39850.0},{"date":"2023-10-25","close":39630.0},{"date":"2023-10-26","close":38595.0},{"date":"2023-10-27","close":38820.0},{"date":"2023-10-30","close":38740.0},{"date":"2023-10-31","close":38280.0},{"date":"2023-11-01","close":38800.0},{"date":"2023-11-02","close":39390.0},{"date":"2023-11-03","close":39845.0},{"date":"2023-11-06","close":41340.0},{"date":"2023-11-07","close":40910.0},{"date":"2023-11-08","close":40540.0},{"date":"2023-11-09","close":40780.0},{"date":"2023-11-10","close":40540.0},{"date":"2023-11-13","close":40505.0},{"date":"2023-11-14","close":40885.0},{"date":"2023-11-15","close":41805.0},{"date":"2023-11-16","close":41765.0},{"date":"2023-11-17","close":41555.0},{"date":"2023-11-20","close":41870.0},{"date":"2023-11-21","close":42105.0},{"date":"2023-11-22","close":42135.0},{"date":"2023-11-23","close":42190.0},{"date":"2023-11-24","close":41845.0},{"date":"2023-11-27","close":41785.0},{"date":"2023-11-28","close":42245.0},{"date":"2023-11-29","close":42155.0},{"date":"2023-11-30","close":42410.0},{"date":"2023-12-01","close":41885.0},{"date":"2023-12-04","close":42125.0},{"date":"2023-12-05","close":41655.0},{"date":"2023-12-06","close":41745.0},{"date":"2023-12-07","close":41620.0},{"date":"2023-12-08","close":42225.0},{"date":"2023-12-11","close":42355.0},{"date":"2023-12-12","close":42575.0},{"date":"2023-12-13","close":42125.0},{"date":"2023-12-14","close":42625.0},{"date":"2023-12-15","close":42950.0},{"date":"2023-12-18","close":42980.0},{"date":"2023-12-19","close":42985.0},{"date":"2023-12-20","close":43895.0},{"date":"2023-12-21","close":43615.0},{"date":"2023-12-22","close":43765.0},{"date":"2023-12-26","close":43950.0},{"date":"2023-12-27","close":44435.0},{"date":"2023-12-28","close":45265.0},{"date":"2024-01-02","close":45480.0},{"date":"2024-01-03","close":44150.0},{"date":"2024-01-04","close":43820.0},{"date":"2024-01-05","close":43660.0},{"date":"2024-01-08","close":43525.0},{"date":"2024-01-09","close":43425.0},{"date":"2024-01-10","close":42905.0},{"date":"2024-01-11","close":42930.0},{"date":"2024-01-12","close":42520.0},{"date":"2024-01-15","close":42720.0},{"date":"2024-01-16","close":42065.0},{"date":"2024-01-17","close":41095.0},{"date":"2024-01-18","close":41285.0},{"date":"2024-01-19","close":41860.0},{"date":"2024-01-22","close":41955.0},{"date":"2024-01-23","close":42135.0},{"date":"2024-01-24","close":41985.0},{"date":"2024-01-25","close":42040.0},{"date":"2024-01-26","close":42110.0},{"date":"2024-01-29","close":42610.0},{"date":"2024-01-30","close":42665.0},{"date":"2024-01-31","close":42425.0},{"date":"2024-02-01","close":43055.0},{"date":"2024-02-02","close":44480.0},{"date":"2024-02-05","close":43915.0},{"date":"2024-02-06","close":43765.0},{"date":"2024-02-07","close":44420.0},{"date":"2024-02-08","close":44460.0},{"date":"2024-02-13","close":44965.0},{"date":"2024-02-14","close":44355.0},{"date":"2024-02-15","close":44320.0},{"date":"2024-02-16","close":44710.0},{"date":"2024-02-19","close":45425.0},{"date":"2024-02-20","close":44910.0},{"date":"2024-02-21","close":44825.0},{"date":"2024-02-22","close":45050.0},{"date":"2024-02-23","close":45185.0},{"date":"2024-02-26","close":44805.0},{"date":"2024-02-27","close":44450.0},{"date":"2024-02-28","close":44980.0},{"date":"2024-02-29","close":44985.0},{"date":"2024-03-04","close":45500.0},{"date":"2024-03-05","close":45115.0},{"date":"2024-03-06","close":44970.0},{"date":"2024-03-07","close":45045.0},{"date":"2024-03-08","close":45665.0},{"date":"2024-03-11","close":45305.0},{"date":"2024-03-12","close":45665.0},{"date":"2024-03-13","close":45895.0},{"date":"2024-03-14","close":46385.0},{"date":"2024-03-15","close":45450.0},{"date":"2024-03-18","close":45725.0},{"date":"2024-03-19","close":45145.0},{"date":"2024-03-20","close":46000.0},{"date":"2024-03-21","close":47255.0},{"date":"2024-03-22","close":47070.0},{"date":"2024-03-25","close":46915.0},{"date":"2024-03-26","close":47350.0},{"date":"2024-03-27","close":47340.0},{"date":"2024-03-28","close":47370.0},{"date":"2024-03-29","close":47645.0},{"date":"2024-04-01","close":47550.0},{"date":"2024-04-02","close":47685.0},{"date":"2024-04-03","close":46965.0},{"date":"2024-04-04","close":47620.0},{"date":"2024-04-05","close":47145.0},{"date":"2024-04-08","close":47310.0},{"date":"2024-04-09","close":47070.0},{"date":"2024-04-11","close":47010.0},{"date":"2024-04-12","close":46580.0},{"date":"2024-04-15","close":46370.0},{"date":"2024-04-16","close":45300.0},{"date":"2024-04-17","close":44800.0},{"date":"2024-04-18","close":45575.0},{"date":"2024-04-19","close":44650.0},{"date":"2024-04-22","close":45335.0},{"date":"2024-04-23","close":45255.0},{"date":"2024-04-24","close":46085.0},{"date":"2024-04-25","close":45330.0},{"date":"2024-04-26","close":45790.0},{"date":"2024-04-29","close":46260.0},{"date":"2024-04-30","close":46475.0},{"date":"2024-05-02","close":46245.0},{"date":"2024-05-03","close":46190.0},{"date":"2024-05-07","close":47290.0},{"date":"2024-05-08","close":47410.0},{"date":"2024-05-09","close":46925.0},{"date":"2024-05-10","close":47170.0},{"date":"2024-05-13","close":47090.0},{"date":"2024-05-14","close":47100.0},{"date":"2024-05-16","close":47625.0},{"date":"2024-05-17","close":47015.0},{"date":"2024-05-20","close":47460.0},{"date":"2024-05-21","close":47195.0},{"date":"2024-05-22","close":47200.0},{"date":"2024-05-23","close":47155.0},{"date":"2024-05-24","close":46475.0},{"date":"2024-05-27","close":47100.0},{"date":"2024-05-28","close":47160.0},{"date":"2024-05-29","close":46460.0},{"date":"2024-05-30","close":45610.0},{"date":"2024-05-31","close":45610.0},{"date":"2024-06-03","close":46425.0},{"date":"2024-06-04","close":46120.0},{"date":"2024-06-05","close":46575.0},{"date":"2024-06-07","close":47170.0},{"date":"2024-06-10","close":46730.0},{"date":"2024-06-11","close":46775.0},{"date":"2024-06-12","close":47180.0},{"date":"2024-06-13","close":47520.0},{"date":"2024-06-14","close":47685.0},{"date":"2024-06-17","close":47425.0},{"date":"2024-06-18","close":47940.0},{"date":"2024-06-19","close":48615.0},{"date":"2024-06-20","close":48845.0},{"date":"2024-06-21","close":48430.0},{"date":"2024-06-24","close":48075.0},{"date":"2024-06-25","close":48220.0},{"date":"2024-06-26","close":48595.0},{"date":"2024-06-27","close":48455.0},{"date":"2024-06-28","close":48900.0},{"date":"2024-07-01","close":48915.0},{"date":"2024-07-02","close":48535.0},{"date":"2024-07-03","close":48720.0},{"date":"2024-07-04","close":49325.0},{"date":"2024-07-05","close":50365.0},{"date":"2024-07-08","close":50180.0},{"date":"2024-07-09","close":50305.0},{"date":"2024-07-10","close":50345.0},{"date":"2024-07-11","close":50565.0},{"date":"2024-07-12","close":49925.0},{"date":"2024-07-15","close":50260.0},{"date":"2024-07-16","close":50265.0},{"date":"2024-07-17","close":49880.0},{"date":"2024-07-18","close":49320.0},{"date":"2024-07-19","close":48885.0},{"date":"2024-07-22","close":48425.0},{"date":"2024-07-23","close":48605.0},{"date":"2024-07-24","close":48270.0},{"date":"2024-07-25","close":47305.0},{"date":"2024-07-26","close":47655.0},{"date":"2024-07-29","close":48210.0},{"date":"2024-07-30","close":47710.0},{"date":"2024-07-31","close":48510.0},{"date":"2024-08-01","close":48510.0},{"date":"2024-08-02","close":46520.0},{"date":"2024-08-05","close":42255.0},{"date":"2024-08-06","close":43440.0},{"date":"2024-08-07","close":44405.0},{"date":"2024-08-08","close":44260.0},{"date":"2024-08-09","close":44740.0},{"date":"2024-08-12","close":45255.0},{"date":"2024-08-13","close":45435.0},{"date":"2024-08-14","close":45835.0},{"date":"2024-08-16","close":46915.0},{"date":"2024-08-19","close":46515.0},{"date":"2024-08-20","close":46990.0},{"date":"2024-08-21","close":46890.0},{"date":"2024-08-22","close":46970.0},{"date":"2024-08-23","close":46975.0},{"date":"2024-08-26","close":46695.0},{"date":"2024-08-27","close":46450.0},{"date":"2024-08-28","close":46530.0},{"date":"2024-08-29","close":45915.0},{"date":"2024-08-30","close":46295.0},{"date":"2024-09-02","close":46100.0},{"date":"2024-09-03","close":45755.0},{"date":"2024-09-04","close":44160.0},{"date":"2024-09-05","close":44010.0},{"date":"2024-09-06","close":43695.0},{"date":"2024-09-09","close":43015.0},{"date":"2024-09-10","close":43220.0},{"date":"2024-09-11","close":42610.0},{"date":"2024-09-12","close":43705.0},{"date":"2024-09-13","close":43670.0},{"date":"2024-09-19","close":43685.0},{"date":"2024-09-20","close":43960.0},{"date":"2024-09-23","close":44050.0},{"date":"2024-09-24","close":44485.0},{"date":"2024-09-25","close":43915.0},{"date":"2024-09-26","close":45340.0},{"date":"2024-09-27","close":45430.0},{"date":"2024-09-30","close":44305.0},{"date":"2024-10-02","close":43600.0},{"date":"2024-10-04","close":43640.0},{"date":"2024-10-07","close":44395.0},{"date":"2024-10-08","close":44045.0},{"date":"2024-10-10","close":44100.0},{"date":"2024-10-11","close":44240.0},{"date":"2024-10-14","close":44710.0},{"date":"2024-10-15","close":44875.0},{"date":"2024-10-16","close":44440.0},{"date":"2024-10-17","close":44540.0},{"date":"2024-10-18","close":44195.0},{"date":"2024-10-21","close":44425.0},{"date":"2024-10-22","close":43795.0},{"date":"2024-10-23","close":44355.0},{"date":"2024-10-24","close":43920.0},{"date":"2024-10-25","close":43990.0},{"date":"2024-10-28","close":44395.0},{"date":"2024-10-29","close":44445.0},{"date":"2024-10-30","close":44100.0},{"date":"2024-10-31","close":43565.0},{"date":"2024-11-01","close":43195.0},{"date":"2024-11-04","close":43835.0},{"date":"2024-11-05","close":43680.0},{"date":"2024-11-06","close":43475.0},{"date":"2024-11-07","close":43595.0},{"date":"2024-11-08","close":43505.0},{"date":"2024-11-11","close":42830.0},{"date":"2024-11-12","close":41885.0},{"date":"2024-11-13","close":40850.0},{"date":"2024-11-14","close":40785.0},{"date":"2024-11-15","close":40960.0},{"date":"2024-11-18","close":41900.0},{"date":"2024-11-19","close":42035.0},{"date":"2024-11-20","close":42140.0},{"date":"2024-11-21","close":42175.0},{"date":"2024-11-22","close":42535.0},{"date":"2024-11-25","close":43045.0},{"date":"2024-11-26","close":42915.0},{"date":"2024-11-27","close":42540.0},{"date":"2024-11-28","close":42400.0},{"date":"2024-11-29","close":41710.0},{"date":"2024-12-02","close":41740.0},{"date":"2024-12-03","close":42190.0},{"date":"2024-12-04","close":41770.0},{"date":"2024-12-05","close":41480.0},{"date":"2024-12-06","close":41330.0},{"date":"2024-12-09","close":40240.0},{"date":"2024-12-10","close":41080.0},{"date":"2024-12-11","close":41460.0},{"date":"2024-12-12","close":42235.0},{"date":"2024-12-13","close":42200.0},{"date":"2024-12-16","close":42050.0},{"date":"2024-12-17","close":41590.0},{"date":"2024-12-18","close":42285.0},{"date":"2024-12-19","close":41280.0},{"date":"2024-12-20","close":40575.0},{"date":"2024-12-23","close":41365.0},{"date":"2024-12-24","close":41325.0},{"date":"2024-12-26","close":41215.0},{"date":"2024-12-27","close":41110.0},{"date":"2024-12-30","close":41055.0},{"date":"2025-01-02","close":40835.0},{"date":"2025-01-03","close":41635.0},{"date":"2025-01-06","close":42530.0},{"date":"2025-01-07","close":42535.0},{"date":"2025-01-08","close":42990.0},{"date":"2025-01-09","close":43025.0},{"date":"2025-01-10","close":42955.0},{"date":"2025-01-13","close":42390.0},{"date":"2025-01-14","close":42495.0},{"date":"2025-01-15","close":42485.0},{"date":"2025-01-16","close":43005.0},{"date":"2025-01-17","close":42980.0},{"date":"2025-01-20","close":42940.0},{"date":"2025-01-21","close":42960.0},{"date":"2025-01-22","close":43460.0},{"date":"2025-01-23","close":42990.0},{"date":"2025-01-24","close":43200.0},{"date":"2025-01-31","close":42850.0},{"date":"2025-02-03","close":41695.0},{"date":"2025-02-04","close":42165.0},{"date":"2025-02-05","close":42660.0},{"date":"2025-02-06","close":43090.0},{"date":"2025-02-07","close":42835.0},{"date":"2025-02-10","close":42935.0},{"date":"2025-02-11","close":43195.0},{"date":"2025-02-12","close":43280.0},{"date":"2025-02-13","close":43670.0},{"date":"2025-02-14","close":44110.0},{"date":"2025-02-17","close":44270.0},{"date":"2025-02-18","close":44680.0},{"date":"2025-02-19","close":45540.0},{"date":"2025-02-20","close":45165.0},{"date":"2025-02-21","close":45205.0},{"date":"2025-02-24","close":44915.0},{"date":"2025-02-25","close":44690.0},{"date":"2025-02-26","close":45005.0},{"date":"2025-02-27","close":44675.0},{"date":"2025-02-28","close":43195.0},{"date":"2025-03-04","close":43135.0},{"date":"2025-03-05","close":43455.0},{"date":"2025-03-06","close":43780.0},{"date":"2025-03-07","close":43695.0},{"date":"2025-03-10","close":43815.0},{"date":"2025-03-11","close":43300.0},{"date":"2025-03-12","close":44000.0},{"date":"2025-03-13","close":43745.0},{"date":"2025-03-14","close":43975.0},{"date":"2025-03-17","close":44870.0},{"date":"2025-03-18","close":45030.0},{"date":"2025-03-19","close":45455.0},{"date":"2025-03-20","close":45690.0},{"date":"2025-03-21","close":45900.0},{"date":"2025-03-24","close":45720.0},{"date":"2025-03-25","close":45535.0},{"date":"2025-03-26","close":45910.0},{"date":"2025-03-27","close":45345.0},{"date":"2025-03-28","close":44435.0},{"date":"2025-03-31","close":43310.0},{"date":"2025-04-01","close":43955.0},{"date":"2025-04-02","close":43690.0},{"date":"2025-04-03","close":42955.0},{"date":"2025-04-04","close":42765.0},{"date":"2025-04-07","close":40305.0},{"date":"2025-04-08","close":40350.0},{"date":"2025-04-09","close":39615.0},{"date":"2025-04-10","close":42065.0},{"date":"2025-04-11","close":41975.0},{"date":"2025-04-14","close":42275.0},{"date":"2025-04-15","close":42615.0},{"date":"2025-04-16","close":42045.0},{"date":"2025-04-17","close":42450.0},{"date":"2025-04-18","close":42735.0},{"date":"2025-04-21","close":42800.0},{"date":"2025-04-22","close":42665.0},{"date":"2025-04-23","close":43435.0},{"date":"2025-04-24","close":43260.0},{"date":"2025-04-25","close":43735.0},{"date":"2025-04-28","close":43795.0},{"date":"2025-04-29","close":44030.0},{"date":"2025-04-30","close":44065.0},{"date":"2025-05-02","close":44045.0},{"date":"2025-05-07","close":44390.0},{"date":"2025-05-08","close":44405.0},{"date":"2025-05-09","close":44415.0},{"date":"2025-05-12","close":45025.0},{"date":"2025-05-13","close":45135.0},{"date":"2025-05-14","close":45670.0},{"date":"2025-05-15","close":45390.0},{"date":"2025-05-16","close":45530.0},{"date":"2025-05-19","close":45040.0},{"date":"2025-05-20","close":45095.0},{"date":"2025-05-21","close":45430.0},{"date":"2025-05-22","close":44810.0},{"date":"2025-05-23","close":44905.0},{"date":"2025-05-26","close":45595.0},{"date":"2025-05-27","close":45730.0},{"date":"2025-05-28","close":46350.0},{"date":"2025-05-29","close":47295.0},{"date":"2025-05-30","close":46800.0},{"date":"2025-06-02","close":46795.0},{"date":"2025-06-04","close":48095.0},{"date":"2025-06-05","close":48975.0},{"date":"2025-06-09","close":49765.0},{"date":"2025-06-10","close":50075.0},{"date":"2025-06-11","close":50670.0},{"date":"2025-06-12","close":50800.0},{"date":"2025-06-13","close":50295.0},{"date":"2025-06-16","close":51225.0},{"date":"2025-06-17","close":51355.0},{"date":"2025-06-18","close":51815.0},{"date":"2025-06-19","close":51880.0},{"date":"2025-06-20","close":52600.0},{"date":"2025-06-23","close":52525.0},{"date":"2025-06-24","close":54295.0},{"date":"2025-06-25","close":54470.0},{"date":"2025-06-26","close":53990.0},{"date":"2025-06-27","close":53680.0},{"date":"2025-06-30","close":54085.0},{"date":"2025-07-01","close":54165.0},{"date":"2025-07-02","close":53955.0},{"date":"2025-07-03","close":54785.0},{"date":"2025-07-04","close":53710.0},{"date":"2025-07-07","close":53800.0},{"date":"2025-07-08","close":54830.0},{"date":"2025-07-09","close":54935.0},{"date":"2025-07-10","close":55720.0},{"date":"2025-07-11","close":55705.0},{"date":"2025-07-14","close":56250.0},{"date":"2025-07-15","close":56565.0},{"date":"2025-07-16","close":56080.0},{"date":"2025-07-17","close":56200.0},{"date":"2025-07-18","close":56140.0},{"date":"2025-07-21","close":56545.0},{"date":"2025-07-22","close":55820.0},{"date":"2025-07-23","close":55985.0},{"date":"2025-07-24","close":55940.0},{"date":"2025-07-25","close":56075.0},{"date":"2025-07-28","close":56410.0},{"date":"2025-07-29","close":56750.0},{"date":"2025-07-30","close":57275.0},{"date":"2025-07-31","close":57165.0},{"date":"2025-08-01","close":54755.0},{"date":"2025-08-04","close":55410.0},{"date":"2025-08-05","close":56185.0},{"date":"2025-08-06","close":56150.0},{"date":"2025-08-07","close":56630.0},{"date":"2025-08-08","close":56510.0},{"date":"2025-08-11","close":56465.0},{"date":"2025-08-12","close":56300.0},{"date":"2025-08-13","close":56900.0},{"date":"2025-08-14","close":56875.0},{"date":"2025-08-18","close":55955.0},{"date":"2025-08-19","close":55600.0},{"date":"2025-08-20","close":55255.0},{"date":"2025-08-21","close":55375.0},{"date":"2025-08-22","close":55845.0},{"date":"2025-08-25","close":56555.0},{"date":"2025-08-26","close":55980.0},{"date":"2025-08-27","close":56115.0},{"date":"2025-08-28","close":56385.0},{"date":"2025-08-29","close":56190.0},{"date":"2025-09-01","close":55220.0},{"date":"2025-09-02","close":55820.0},{"date":"2025-09-03","close":56090.0},{"date":"2025-09-04","close":56340.0},{"date":"2025-09-05","close":56550.0},{"date":"2025-09-08","close":56765.0},{"date":"2025-09-09","close":57525.0},{"date":"2025-09-10","close":58740.0},{"date":"2025-09-11","close":59115.0},{"date":"2025-09-12","close":60340.0},{"date":"2025-09-15","close":60620.0},{"date":"2025-09-16","close":61650.0},{"date":"2025-09-17","close":60875.0},{"date":"2025-09-18","close":61940.0},{"date":"2025-09-19","close":61695.0},{"date":"2025-09-22","close":62355.0},{"date":"2025-09-23","close":62795.0},{"date":"2025-09-24","close":62645.0},{"date":"2025-09-25","close":62625.0},{"date":"2025-09-26","close":61140.0},{"date":"2025-09-29","close":62085.0},{"date":"2025-09-30","close":61960.0},{"date":"2025-10-01","close":62560.0},{"date":"2025-10-02","close":64455.0},{"date":"2025-10-10","close":66090.0},{"date":"2025-10-13","close":65475.0},{"date":"2025-10-14","close":64860.0},{"date":"2025-10-15","close":66635.0},{"date":"2025-10-16","close":68340.0},{"date":"2025-10-17","close":68575.0},{"date":"2025-10-20","close":69795.0},{"date":"2025-10-21","close":69970.0},{"date":"2025-10-22","close":70775.0},{"date":"2025-10-23","close":70050.0},{"date":"2025-10-24","close":71815.0},{"date":"2025-10-27","close":73850.0},{"date":"2025-10-28","close":73120.0},{"date":"2025-10-29","close":74660.0},{"date":"2025-10-30","close":74840.0},{"date":"2025-10-31","close":75775.0},{"date":"2025-11-03","close":78090.0},{"date":"2025-11-04","close":75935.0},{"date":"2025-11-05","close":73895.0},{"date":"2025-11-06","close":74215.0},{"date":"2025-11-07","close":72920.0},{"date":"2025-11-10","close":75120.0},{"date":"2025-11-11","close":75860.0},{"date":"2025-11-12","close":76670.0},{"date":"2025-11-13","close":76985.0},{"date":"2025-11-14","close":73630.0},{"date":"2025-11-17","close":75260.0},{"date":"2025-11-18","close":72720.0},{"date":"2025-11-19","close":72160.0},{"date":"2025-11-20","close":73770.0},{"date":"2025-11-21","close":70680.0},{"date":"2025-11-24","close":70735.0},{"date":"2025-11-25","close":71140.0},{"date":"2025-11-26","close":73135.0},{"date":"2025-11-27","close":73615.0},{"date":"2025-11-28","close":72620.0},{"date":"2025-12-01","close":72455.0},{"date":"2025-12-02","close":73910.0},{"date":"2025-12-03","close":74695.0},{"date":"2025-12-04","close":74520.0},{"date":"2025-12-05","close":75915.0},{"date":"2025-12-08","close":76975.0},{"date":"2025-12-09","close":76515.0},{"date":"2025-12-10","close":76505.0},{"date":"2025-12-11","close":75700.0},{"date":"2025-12-12","close":76960.0},{"date":"2025-12-15","close":75150.0},{"date":"2025-12-16","close":73535.0},{"date":"2025-12-17","close":74940.0},{"date":"2025-12-18","close":74060.0},{"date":"2025-12-19","close":74390.0},{"date":"2025-12-22","close":76220.0},{"date":"2025-12-23","close":76355.0},{"date":"2025-12-24","close":76405.0},{"date":"2025-12-26","close":77125.0},{"date":"2025-12-29","close":79245.0},{"date":"2025-12-30","close":79540.0},{"date":"2026-01-02","close":81750.0},{"date":"2026-01-05","close":84825.0},{"date":"2026-01-06","close":86280.0},{"date":"2026-01-07","close":87340.0},{"date":"2026-01-08","close":86815.0},{"date":"2026-01-09","close":87655.0},{"date":"2026-01-12","close":88085.0},{"date":"2026-01-13","close":89280.0},{"date":"2026-01-14","close":89700.0},{"date":"2026-01-15","close":91300.0},{"date":"2026-01-16","close":92235.0},{"date":"2026-01-19","close":93515.0},{"date":"2026-01-20","close":92835.0},{"date":"2026-01-21","close":93570.0},{"date":"2026-01-22","close":94585.0},{"date":"2026-01-23","close":95175.0},{"date":"2026-01-26","close":94280.0},{"date":"2026-01-27","close":97550.0},{"date":"2026-01-28","close":99220.0},{"date":"2026-01-29","close":100475.0},{"date":"2026-01-30","close":100975.0},{"date":"2026-02-02","close":94800.0},{"date":"2026-02-03","close":102270.0},{"date":"2026-02-04","close":103515.0},{"date":"2026-02-05","close":99295.0},{"date":"2026-02-06","close":97615.0},{"date":"2026-02-09","close":102320.0},{"date":"2026-02-10","close":102285.0},{"date":"2026-02-11","close":103300.0},{"date":"2026-02-12","close":106925.0},{"date":"2026-02-13","close":106865.0},{"date":"2026-02-19","close":110040.0},{"date":"2026-02-20","close":112670.0},{"date":"2026-02-23","close":113470.0},{"date":"2026-02-24","close":116285.0},{"date":"2026-02-25","close":118545.0},{"date":"2026-02-26","close":124100.0},{"date":"2026-02-27","close":122840.0},{"date":"2026-03-03","close":112940.0},{"date":"2026-03-04","close":99390.0},{"date":"2026-03-05","close":108960.0},{"date":"2026-03-06","close":108885.0},{"date":"2026-03-09","close":101680.0},{"date":"2026-03-10","close":108220.0},{"date":"2026-03-11","close":109215.0},{"date":"2026-03-12","close":108350.0},{"date":"2026-03-13","close":106800.0},{"date":"2026-03-16","close":108535.0},{"date":"2026-03-17","close":110435.0},{"date":"2026-03-18","close":116570.0},{"date":"2026-03-19","close":113150.0},{"date":"2026-03-20","close":113085.0},{"date":"2026-03-23","close":105805.0},{"date":"2026-03-24","close":109050.0},{"date":"2026-03-25","close":110320.0},{"date":"2026-03-26","close":106485.0},{"date":"2026-03-27","close":105920.0},{"date":"2026-03-30","close":102805.0},{"date":"2026-03-31","close":98280.0},{"date":"2026-04-01","close":107225.0},{"date":"2026-04-02","close":102505.0},{"date":"2026-04-03","close":105150.0},{"date":"2026-04-06","close":106675.0},{"date":"2026-04-07","close":107950.0},{"date":"2026-04-08","close":116130.0},{"date":"2026-04-09","close":113855.0},{"date":"2026-04-10","close":115800.0},{"date":"2026-04-13","close":114590.0},{"date":"2026-04-14","close":118100.0},{"date":"2026-04-15","close":120900.0},{"date":"2026-04-16","close":123555.0},{"date":"2026-04-17","close":122595.0},{"date":"2026-04-20","close":123350.0},{"date":"2026-04-21","close":126615.0},{"date":"2026-04-22","close":127070.0},{"date":"2026-04-23","close":128355.0},{"date":"2026-04-24","close":127935.0},{"date":"2026-04-27","close":131000.0},{"date":"2026-04-28","close":131490.0},{"date":"2026-04-29","close":132295.0},{"date":"2026-04-30","close":131170.0},{"date":"2026-05-04","close":137980.0},{"date":"2026-05-06","close":148395.0},{"date":"2026-05-07","close":151365.0},{"date":"2026-05-08","close":151735.0},{"date":"2026-05-11","close":159525.0},{"date":"2026-05-12","close":155965.0},{"date":"2026-05-13","close":160370.0},{"date":"2026-05-14","close":163720.0},{"date":"2026-05-15","close":153335.0},{"date":"2026-05-18","close":154285.0},{"date":"2026-05-19","close":149845.0},{"date":"2026-05-20","close":148350.0},{"date":"2026-05-21","close":161165.0},{"date":"2026-05-22","close":161575.0},{"date":"2026-05-26","close":166035.0},{"date":"2026-05-27","close":171080.0},{"date":"2026-05-28","close":169925.0},{"date":"2026-05-29","close":177125.0},{"date":"2026-06-01","close":182895.0},{"date":"2026-06-02","close":185705.0},{"date":"2026-06-04","close":181450.0},{"date":"2026-06-05","close":171640.0},{"date":"2026-06-08","close":156525.0},{"date":"2026-06-09","close":170185.0},{"date":"2026-06-10","close":162295.0},{"date":"2026-06-11","close":161945.0},{"date":"2026-06-12","close":168765.0},{"date":"2026-06-15","close":179025.0},{"date":"2026-06-16","close":182295.0},{"date":"2026-06-17","close":186160.0},{"date":"2026-06-18","close":191455.0},{"date":"2026-06-19","close":192295.0},{"date":"2026-06-22","close":193675.0},{"date":"2026-06-23","close":173640.0},{"date":"2026-06-24","close":180295.0},{"date":"2026-06-25","close":190415.0},{"date":"2026-06-26","close":179850.0},{"date":"2026-06-29","close":178965.0},{"date":"2026-06-30","close":181525.0},{"date":"2026-07-01","close":175585.0},{"date":"2026-07-02","close":161395.0},{"date":"2026-07-03","close":171330.0},{"date":"2026-07-06","close":170560.0},{"date":"2026-07-07","close":161810.0},{"date":"2026-07-08","close":153370.0},{"date":"2026-07-09","close":153860.0},{"date":"2026-07-10","close":158425.0},{"date":"2026-07-13","close":142480.0},{"date":"2026-07-14","close":143895.0},{"date":"2026-07-15","close":152795.0},{"date":"2026-07-16","close":142510.0},{"date":"2026-07-20","close":135885.0},{"date":"2026-07-21","close":141650.0},{"date":"2026-07-22","close":141720.0},{"date":"2026-07-23","close":148445.0},{"date":"2026-07-24","close":139050.0},{"date":"2026-07-27","close":140660.0},{"date":"2026-07-28","close":124865.0},{"date":"2026-07-29","close":117715.0},{"date":"2026-07-30","close":114900.0},{"date":"2026-07-31","close":140000.0},{"date":"2026-08-03","close":130055.0},{"date":"2026-08-04","close":131880.0},{"date":"2026-08-05","close":136820.0},{"date":"2026-08-06","close":130025.0},{"date":"2026-08-07","close":128800.0},{"date":"2026-08-10","close":128995.0},{"date":"2026-08-11","close":130115.0},{"date":"2026-08-12","close":135680.0},{"date":"2026-08-13","close":140740.0},{"date":"2026-08-14","close":144585.0},{"date":"2026-08-18","close":142345.0},{"date":"2026-08-19","close":133725.0},{"date":"2026-08-20","close":141905.0},{"date":"2026-08-21","close":144420.0},{"date":"2026-08-24","close":138885.0},{"date":"2026-08-25","close":140090.0},{"date":"2026-08-26","close":141440.0},{"date":"2026-08-27","close":143355.0},{"date":"2026-08-28","close":140640.0},{"date":"2026-08-31","close":141300.0},{"date":"2026-09-01","close":141525.0},{"date":"2026-09-02","close":135940.0},{"date":"2026-09-03","close":135960.0},{"date":"2026-09-04","close":138760.0},{"date":"2026-09-07","close":145410.0},{"date":"2026-09-08","close":145035.0},{"date":"2026-09-09","close":147010.0},{"date":"2026-09-10","close":146810.0},{"date":"2026-09-11","close":143465.0},{"date":"2026-09-14","close":138585.0},{"date":"2026-09-15","close":136845.0},{"date":"2026-09-16","close":139700.0},{"date":"2026-09-17","close":139460.0},{"date":"2026-09-18","close":143465.0},{"date":"2026-09-21","close":146470.0},{"date":"2026-09-22","close":146890.0},{"date":"2026-09-23","close":148275.0},{"date":"2026-09-28","close":143740.0},{"date":"2026-09-29","close":144265.0},{"date":"2026-09-30","close":143930.0},{"date":"2026-10-01","close":146215.0},{"date":"2026-10-02","close":147060.0},{"date":"2026-10-06","close":145285.0},{"date":"2026-10-07","close":142500.0},{"date":"2026-10-08","close":138560.0},{"date":"2026-10-12","close":133250.0},{"date":"2026-10-13","close":125005.0},{"date":"2026-10-14","close":124395.0},{"date":"2026-10-15","close":114000.0},{"date":"2026-10-16","close":116615.0},{"date":"2026-10-19","close":117820.0},{"date":"2026-10-20","close":113865.0},{"date":"2026-10-21","close":117815.0},{"date":"2026-10-22","close":113780.0},{"date":"2026-10-23","close":110740.0}],"chart_data":[{"date":"2024-10-23","open":43765,"high":44465,"low":43655,"close":44355,"volume":610},{"date":"2024-10-24","open":44150,"high":44235,"low":43920,"close":43920,"volume":89},{"date":"2024-10-25","open":43900,"high":44315,"low":43820,"close":43990,"volume":314},{"date":"2024-10-28","open":44155,"high":44470,"low":44125,"close":44395,"volume":808},{"date":"2024-10-29","open":44430,"high":44445,"low":44095,"close":44445,"volume":63},{"date":"2024-10-30","open":44475,"high":44475,"low":43995,"close":44100,"volume":91},{"date":"2024-10-31","open":43790,"high":43820,"low":43505,"close":43565,"volume":97},{"date":"2024-11-01","open":43290,"high":43420,"low":43135,"close":43195,"volume":86},{"date":"2024-11-04","open":43430,"high":43905,"low":43190,"close":43835,"volume":6240},{"date":"2024-11-05","open":43565,"high":43765,"low":43435,"close":43680,"volume":115},{"date":"2024-11-06","open":43730,"high":43915,"low":43200,"close":43475,"volume":393},{"date":"2024-11-07","open":43145,"high":43790,"low":43145,"close":43595,"volume":51},{"date":"2024-11-08","open":44110,"high":44110,"low":43360,"close":43505,"volume":718},{"date":"2024-11-11","open":43005,"high":43080,"low":42660,"close":42830,"volume":71},{"date":"2024-11-12","open":42590,"high":42590,"low":41885,"close":41885,"volume":58},{"date":"2024-11-13","open":41635,"high":41635,"low":40780,"close":40850,"volume":93},{"date":"2024-11-14","open":41070,"high":41070,"low":40695,"close":40785,"volume":248},{"date":"2024-11-15","open":40765,"high":41200,"low":40505,"close":40960,"volume":192},{"date":"2024-11-18","open":41310,"high":41935,"low":41310,"close":41900,"volume":82},{"date":"2024-11-19","open":41900,"high":42125,"low":41900,"close":42035,"volume":160},{"date":"2024-11-20","open":41985,"high":42180,"low":41925,"close":42140,"volume":115},{"date":"2024-11-21","open":41980,"high":42405,"low":41950,"close":42175,"volume":202},{"date":"2024-11-22","open":42365,"high":42705,"low":42365,"close":42535,"volume":105},{"date":"2024-11-25","open":42900,"high":43230,"low":42800,"close":43045,"volume":176},{"date":"2024-11-26","open":42775,"high":42915,"low":42740,"close":42915,"volume":76},{"date":"2024-11-27","open":42800,"high":42885,"low":42480,"close":42540,"volume":59},{"date":"2024-11-28","open":42355,"high":42605,"low":42355,"close":42400,"volume":69},{"date":"2024-11-29","open":42000,"high":42000,"low":41430,"close":41710,"volume":81},{"date":"2024-12-02","open":42040,"high":42040,"low":41580,"close":41740,"volume":204},{"date":"2024-12-03","open":42225,"high":42225,"low":42190,"close":42190,"volume":2544},{"date":"2024-12-04","open":41930,"high":41930,"low":41440,"close":41770,"volume":5185},{"date":"2024-12-05","open":41605,"high":41605,"low":41480,"close":41480,"volume":54},{"date":"2024-12-06","open":41765,"high":41765,"low":40665,"close":41330,"volume":16121},{"date":"2024-12-09","open":40725,"high":40725,"low":40205,"close":40240,"volume":124},{"date":"2024-12-10","open":40805,"high":41160,"low":40805,"close":41080,"volume":5257},{"date":"2024-12-11","open":40960,"high":41485,"low":40960,"close":41460,"volume":166},{"date":"2024-12-12","open":41790,"high":42235,"low":41660,"close":42235,"volume":538},{"date":"2024-12-13","open":42125,"high":42380,"low":41905,"close":42200,"volume":1290},{"date":"2024-12-16","open":42685,"high":42685,"low":42020,"close":42050,"volume":581},{"date":"2024-12-17","open":41915,"high":41915,"low":41590,"close":41590,"volume":24},{"date":"2024-12-18","open":41680,"high":42300,"low":41680,"close":42285,"volume":208},{"date":"2024-12-19","open":41235,"high":41480,"low":41235,"close":41280,"volume":200},{"date":"2024-12-20","open":41150,"high":41150,"low":40345,"close":40575,"volume":133},{"date":"2024-12-23","open":41110,"high":41510,"low":40940,"close":41365,"volume":452},{"date":"2024-12-24","open":41620,"high":41620,"low":41175,"close":41325,"volume":66},{"date":"2024-12-26","open":41470,"high":41470,"low":41200,"close":41215,"volume":14},{"date":"2024-12-27","open":41275,"high":41275,"low":40685,"close":41110,"volume":615051},{"date":"2024-12-30","open":41075,"high":41420,"low":40995,"close":41055,"volume":144},{"date":"2025-01-02","open":40800,"high":40855,"low":40510,"close":40835,"volume":172},{"date":"2025-01-03","open":40835,"high":41925,"low":40835,"close":41635,"volume":153},{"date":"2025-01-06","open":41890,"high":42555,"low":41680,"close":42530,"volume":237},{"date":"2025-01-07","open":43125,"high":43125,"low":42535,"close":42535,"volume":544},{"date":"2025-01-08","open":42440,"high":43135,"low":42440,"close":42990,"volume":1284},{"date":"2025-01-09","open":43000,"high":43335,"low":42960,"close":43025,"volume":101},{"date":"2025-01-10","open":43050,"high":43065,"low":42750,"close":42955,"volume":54},{"date":"2025-01-13","open":42770,"high":42810,"low":42260,"close":42390,"volume":145},{"date":"2025-01-14","open":42445,"high":42545,"low":42205,"close":42495,"volume":59},{"date":"2025-01-15","open":42960,"high":42960,"low":42400,"close":42485,"volume":76},{"date":"2025-01-16","open":43125,"high":43170,"low":42890,"close":43005,"volume":65},{"date":"2025-01-17","open":43070,"high":43070,"low":42780,"close":42980,"volume":138},{"date":"2025-01-20","open":43005,"high":43140,"low":42825,"close":42940,"volume":428},{"date":"2025-01-21","open":43515,"high":43515,"low":42725,"close":42960,"volume":597},{"date":"2025-01-22","open":43230,"high":43595,"low":43055,"close":43460,"volume":419},{"date":"2025-01-23","open":43460,"high":43460,"low":42900,"close":42990,"volume":93},{"date":"2025-01-24","open":43040,"high":43355,"low":43035,"close":43200,"volume":66},{"date":"2025-01-31","open":42850,"high":42875,"low":42475,"close":42850,"volume":58},{"date":"2025-02-03","open":42000,"high":42000,"low":41280,"close":41695,"volume":172},{"date":"2025-02-04","open":42130,"high":42750,"low":42040,"close":42165,"volume":101},{"date":"2025-02-05","open":42565,"high":42885,"low":42565,"close":42660,"volume":2133},{"date":"2025-02-06","open":42820,"high":43105,"low":42820,"close":43090,"volume":72},{"date":"2025-02-07","open":43090,"high":43090,"low":42745,"close":42835,"volume":89},{"date":"2025-02-10","open":42665,"high":43005,"low":42435,"close":42935,"volume":107},{"date":"2025-02-11","open":43015,"high":43395,"low":42965,"close":43195,"volume":1163},{"date":"2025-02-12","open":43195,"high":43345,"low":42965,"close":43280,"volume":65},{"date":"2025-02-13","open":43395,"high":43735,"low":43395,"close":43670,"volume":65},{"date":"2025-02-14","open":43995,"high":44205,"low":43845,"close":44110,"volume":300},{"date":"2025-02-17","open":44155,"high":44340,"low":44045,"close":44270,"volume":1258},{"date":"2025-02-18","open":44445,"high":44705,"low":44260,"close":44680,"volume":606},{"date":"2025-02-19","open":44955,"high":45685,"low":44955,"close":45540,"volume":193},{"date":"2025-02-20","open":45375,"high":45420,"low":45100,"close":45165,"volume":107},{"date":"2025-02-21","open":45100,"high":45205,"low":44875,"close":45205,"volume":139},{"date":"2025-02-24","open":44760,"high":44915,"low":44685,"close":44915,"volume":148},{"date":"2025-02-25","open":44320,"high":44785,"low":44320,"close":44690,"volume":179},{"date":"2025-02-26","open":44735,"high":45045,"low":44460,"close":45005,"volume":109},{"date":"2025-02-27","open":44805,"high":44875,"low":44475,"close":44675,"volume":110},{"date":"2025-02-28","open":44010,"high":44010,"low":43100,"close":43195,"volume":10114},{"date":"2025-03-04","open":42890,"high":43340,"low":42890,"close":43135,"volume":23942},{"date":"2025-03-05","open":43625,"high":43665,"low":43135,"close":43455,"volume":5166},{"date":"2025-03-06","open":43610,"high":43960,"low":43610,"close":43780,"volume":264},{"date":"2025-03-07","open":43465,"high":43875,"low":43460,"close":43695,"volume":89},{"date":"2025-03-10","open":43370,"high":43875,"low":43370,"close":43815,"volume":240},{"date":"2025-03-11","open":43035,"high":43385,"low":42655,"close":43300,"volume":5103},{"date":"2025-03-12","open":43270,"high":44045,"low":43270,"close":44000,"volume":286},{"date":"2025-03-13","open":44420,"high":44445,"low":43680,"close":43745,"volume":9352},{"date":"2025-03-14","open":43750,"high":44045,"low":43750,"close":43975,"volume":1368},{"date":"2025-03-17","open":44480,"high":44950,"low":44480,"close":44870,"volume":9762},{"date":"2025-03-18","open":45400,"high":45485,"low":44965,"close":45030,"volume":5082},{"date":"2025-03-19","open":45345,"high":45600,"low":45345,"close":45455,"volume":42220},{"date":"2025-03-20","open":45585,"high":45780,"low":45470,"close":45690,"volume":55706},{"date":"2025-03-21","open":45550,"high":45955,"low":45550,"close":45900,"volume":283},{"date":"2025-03-24","open":45585,"high":45915,"low":45585,"close":45720,"volume":211},{"date":"2025-03-25","open":45825,"high":45885,"low":45465,"close":45535,"volume":40482},{"date":"2025-03-26","open":45585,"high":45985,"low":45570,"close":45910,"volume":240},{"date":"2025-03-27","open":45490,"high":45735,"low":45315,"close":45345,"volume":126},{"date":"2025-03-28","open":45225,"high":45225,"low":44345,"close":44435,"volume":10097},{"date":"2025-03-31","open":43595,"high":43595,"low":43220,"close":43310,"volume":85},{"date":"2025-04-01","open":43900,"high":44120,"low":43460,"close":43955,"volume":8233},{"date":"2025-04-02","open":43955,"high":43955,"low":43605,"close":43690,"volume":155},{"date":"2025-04-03","open":42440,"high":43195,"low":42440,"close":42955,"volume":435},{"date":"2025-04-04","open":42670,"high":43495,"low":42275,"close":42765,"volume":41072},{"date":"2025-04-07","open":40525,"high":40810,"low":40195,"close":40305,"volume":7564},{"date":"2025-04-08","open":41080,"high":41140,"low":40205,"close":40350,"volume":1308},{"date":"2025-04-09","open":40175,"high":40175,"low":39440,"close":39615,"volume":459},{"date":"2025-04-10","open":41840,"high":42100,"low":41535,"close":42065,"volume":10102},{"date":"2025-04-11","open":41410,"high":41975,"low":41230,"close":41975,"volume":643},{"date":"2025-04-14","open":42370,"high":42490,"low":42140,"close":42275,"volume":558},{"date":"2025-04-15","open":42345,"high":42710,"low":42345,"close":42615,"volume":64},{"date":"2025-04-16","open":42520,"high":42520,"low":42030,"close":42045,"volume":58},{"date":"2025-04-17","open":42215,"high":42482,"low":42040,"close":42450,"volume":59},{"date":"2025-04-18","open":42480,"high":42735,"low":42445,"close":42735,"volume":110},{"date":"2025-04-21","open":42700,"high":42940,"low":42570,"close":42800,"volume":124},{"date":"2025-04-22","open":42650,"high":42840,"low":42570,"close":42665,"volume":102},{"date":"2025-04-23","open":43300,"high":43435,"low":43110,"close":43435,"volume":9329},{"date":"2025-04-24","open":43435,"high":43435,"low":43090,"close":43260,"volume":70},{"date":"2025-04-25","open":43850,"high":43925,"low":43560,"close":43735,"volume":62},{"date":"2025-04-28","open":43820,"high":43960,"low":43710,"close":43795,"volume":86},{"date":"2025-04-29","open":43975,"high":44252,"low":43740,"close":44030,"volume":340},{"date":"2025-04-30","open":44045,"high":44190,"low":43810,"close":44065,"volume":68},{"date":"2025-05-02","open":44175,"high":44185,"low":43665,"close":44045,"volume":466},{"date":"2025-05-07","open":44425,"high":44455,"low":44135,"close":44390,"volume":133},{"date":"2025-05-08","open":44490,"high":44615,"low":44405,"close":44405,"volume":83},{"date":"2025-05-09","open":44450,"high":44565,"low":44290,"close":44415,"volume":73},{"date":"2025-05-12","open":44750,"high":45025,"low":44625,"close":45025,"volume":16500},{"date":"2025-05-13","open":45125,"high":45360,"low":45000,"close":45135,"volume":9335},{"date":"2025-05-14","open":45510,"high":45905,"low":45415,"close":45670,"volume":4580},{"date":"2025-05-15","open":45540,"high":45820,"low":45375,"close":45390,"volume":3348},{"date":"2025-05-16","open":45490,"high":45645,"low":45435,"close":45530,"volume":293},{"date":"2025-05-19","open":45365,"high":45365,"low":44895,"close":45040,"volume":34088},{"date":"2025-05-20","open":45395,"high":45465,"low":45080,"close":45095,"volume":1547},{"date":"2025-05-21","open":45440,"high":45615,"low":45410,"close":45430,"volume":109},{"date":"2025-05-22","open":45260,"high":45260,"low":44790,"close":44810,"volume":282},{"date":"2025-05-23","open":45000,"high":45080,"low":44885,"close":44905,"volume":63},{"date":"2025-05-26","open":45060,"high":45595,"low":44975,"close":45595,"volume":153},{"date":"2025-05-27","open":45480,"high":45750,"low":45480,"close":45730,"volume":74},{"date":"2025-05-28","open":45835,"high":46752,"low":45835,"close":46350,"volume":9113},{"date":"2025-05-29","open":45835,"high":47295,"low":45835,"close":47295,"volume":9160},{"date":"2025-05-30","open":47010,"high":47220,"low":46740,"close":46800,"volume":6641},{"date":"2025-06-02","open":46580,"high":47220,"low":46580,"close":46795,"volume":3582},{"date":"2025-06-04","open":47505,"high":48120,"low":47440,"close":48095,"volume":6256},{"date":"2025-06-05","open":48445,"high":49425,"low":48445,"close":48975,"volume":11121},{"date":"2025-06-09","open":49640,"high":50055,"low":49595,"close":49765,"volume":621},{"date":"2025-06-10","open":49990,"high":50340,"low":49685,"close":50075,"volume":5690},{"date":"2025-06-11","open":50275,"high":50705,"low":50275,"close":50670,"volume":20854},{"date":"2025-06-12","open":50650,"high":51095,"low":50650,"close":50800,"volume":4340},{"date":"2025-06-13","open":50795,"high":51050,"low":50065,"close":50295,"volume":2062},{"date":"2025-06-16","open":50465,"high":51240,"low":50330,"close":51225,"volume":20390},{"date":"2025-06-17","open":51300,"high":52310,"low":51080,"close":51355,"volume":21782},{"date":"2025-06-18","open":51140,"high":52000,"low":51140,"close":51815,"volume":693},{"date":"2025-06-19","open":52280,"high":52280,"low":51515,"close":51880,"volume":32003},{"date":"2025-06-20","open":51940,"high":52640,"low":51940,"close":52600,"volume":17129},{"date":"2025-06-23","open":52080,"high":52580,"low":51665,"close":52525,"volume":6259},{"date":"2025-06-24","open":53540,"high":54300,"low":53185,"close":54295,"volume":40412},{"date":"2025-06-25","open":54720,"high":54740,"low":54000,"close":54470,"volume":73775},{"date":"2025-06-26","open":54470,"high":54505,"low":53355,"close":53990,"volume":12874},{"date":"2025-06-27","open":53990,"high":54255,"low":53490,"close":53680,"volume":11231},{"date":"2025-06-30","open":54105,"high":54265,"low":53880,"close":54085,"volume":1860},{"date":"2025-07-01","open":54235,"high":55105,"low":54165,"close":54165,"volume":14309},{"date":"2025-07-02","open":54190,"high":54190,"low":53300,"close":53955,"volume":25701},{"date":"2025-07-03","open":54190,"high":54785,"low":54190,"close":54785,"volume":791},{"date":"2025-07-04","open":54890,"high":54900,"low":53710,"close":53710,"volume":11836},{"date":"2025-07-07","open":53230,"high":53970,"low":53230,"close":53800,"volume":13944},{"date":"2025-07-08","open":54065,"high":54860,"low":54065,"close":54830,"volume":1600},{"date":"2025-07-09","open":54530,"high":55045,"low":54530,"close":54935,"volume":7174},{"date":"2025-07-10","open":55085,"high":55720,"low":54995,"close":55720,"volume":3907},{"date":"2025-07-11","open":55870,"high":56440,"low":55630,"close":55705,"volume":36309},{"date":"2025-07-14","open":55790,"high":56300,"low":55705,"close":56250,"volume":230},{"date":"2025-07-15","open":55920,"high":56565,"low":55920,"close":56565,"volume":10560},{"date":"2025-07-16","open":56515,"high":56515,"low":56010,"close":56080,"volume":5466},{"date":"2025-07-17","open":56170,"high":56200,"low":55450,"close":56200,"volume":5926},{"date":"2025-07-18","open":56345,"high":56360,"low":55865,"close":56140,"volume":3721},{"date":"2025-07-21","open":56140,"high":56640,"low":56140,"close":56545,"volume":6066},{"date":"2025-07-22","open":56600,"high":56630,"low":55560,"close":55820,"volume":323},{"date":"2025-07-23","open":56050,"high":56050,"low":55470,"close":55985,"volume":84},{"date":"2025-07-24","open":56455,"high":56895,"low":55870,"close":55940,"volume":10219},{"date":"2025-07-25","open":55940,"high":56290,"low":55815,"close":56075,"volume":5213},{"date":"2025-07-28","open":56605,"high":56605,"low":55880,"close":56410,"volume":3626},{"date":"2025-07-29","open":55835,"high":56800,"low":55780,"close":56750,"volume":5226},{"date":"2025-07-30","open":57120,"high":57620,"low":56825,"close":57275,"volume":30399},{"date":"2025-07-31","open":57825,"high":57825,"low":56885,"close":57165,"volume":21502},{"date":"2025-08-01","open":56095,"high":56265,"low":54755,"close":54755,"volume":32303},{"date":"2025-08-04","open":54790,"high":55545,"low":54790,"close":55410,"volume":34842},{"date":"2025-08-05","open":56125,"high":56465,"low":55815,"close":56185,"volume":202},{"date":"2025-08-06","open":55820,"high":56165,"low":55775,"close":56150,"volume":169},{"date":"2025-08-07","open":56450,"high":56630,"low":56160,"close":56630,"volume":15270},{"date":"2025-08-08","open":56670,"high":56820,"low":56320,"close":56510,"volume":3482},{"date":"2025-08-11","open":56510,"high":56635,"low":56465,"close":56465,"volume":301},{"date":"2025-08-12","open":56465,"high":57170,"low":56260,"close":56300,"volume":2231},{"date":"2025-08-13","open":56865,"high":56900,"low":56340,"close":56900,"volume":637},{"date":"2025-08-14","open":57160,"high":57160,"low":56705,"close":56875,"volume":83},{"date":"2025-08-18","open":56390,"high":56390,"low":55955,"close":55955,"volume":1019},{"date":"2025-08-19","open":56140,"high":56140,"low":55470,"close":55600,"volume":535},{"date":"2025-08-20","open":54990,"high":55280,"low":54440,"close":55255,"volume":2703},{"date":"2025-08-21","open":55465,"high":55835,"low":55375,"close":55375,"volume":2691},{"date":"2025-08-22","open":55840,"high":56085,"low":55685,"close":55845,"volume":402},{"date":"2025-08-25","open":56310,"high":56555,"low":56100,"close":56555,"volume":7565},{"date":"2025-08-26","open":56215,"high":56300,"low":55935,"close":55980,"volume":2622},{"date":"2025-08-27","open":56120,"high":56120,"low":55735,"close":56115,"volume":194},{"date":"2025-08-28","open":55675,"high":56620,"low":55675,"close":56385,"volume":1172},{"date":"2025-08-29","open":56585,"high":56585,"low":56140,"close":56190,"volume":458},{"date":"2025-09-01","open":55735,"high":55835,"low":55115,"close":55220,"volume":1613},{"date":"2025-09-02","open":55440,"high":55885,"low":55440,"close":55820,"volume":1203},{"date":"2025-09-03","open":55850,"high":56135,"low":55850,"close":56090,"volume":72},{"date":"2025-09-04","open":56165,"high":56510,"low":56155,"close":56340,"volume":2494},{"date":"2025-09-05","open":56425,"high":56695,"low":56405,"close":56550,"volume":9946},{"date":"2025-09-08","open":56735,"high":56765,"low":56475,"close":56765,"volume":3725},{"date":"2025-09-09","open":56835,"high":57575,"low":56780,"close":57525,"volume":10889},{"date":"2025-09-10","open":58005,"high":58815,"low":58005,"close":58740,"volume":110765},{"date":"2025-09-11","open":59170,"high":59260,"low":58655,"close":59115,"volume":2204},{"date":"2025-09-12","open":59835,"high":60385,"low":59680,"close":60340,"volume":6738},{"date":"2025-09-15","open":60585,"high":60860,"low":60350,"close":60620,"volume":519},{"date":"2025-09-16","open":60600,"high":61740,"low":60600,"close":61650,"volume":10784},{"date":"2025-09-17","open":60990,"high":61135,"low":60740,"close":60875,"volume":295},{"date":"2025-09-18","open":61315,"high":62010,"low":61175,"close":61940,"volume":1336},{"date":"2025-09-19","open":61970,"high":62010,"low":61580,"close":61695,"volume":216},{"date":"2025-09-22","open":62395,"high":62625,"low":62180,"close":62355,"volume":2579},{"date":"2025-09-23","open":62690,"high":62910,"low":62405,"close":62795,"volume":439},{"date":"2025-09-24","open":62870,"high":62870,"low":62110,"close":62645,"volume":412},{"date":"2025-09-25","open":62285,"high":62795,"low":62285,"close":62625,"volume":2586},{"date":"2025-09-26","open":61955,"high":61975,"low":60665,"close":61140,"volume":5989},{"date":"2025-09-29","open":61635,"high":62195,"low":61635,"close":62085,"volume":2133},{"date":"2025-09-30","open":62050,"high":62250,"low":61885,"close":61960,"volume":3833},{"date":"2025-10-01","open":62375,"high":62650,"low":62280,"close":62560,"volume":2794},{"date":"2025-10-02","open":64235,"high":65070,"low":63845,"close":64455,"volume":2404},{"date":"2025-10-10","open":65870,"high":66370,"low":65310,"close":66090,"volume":66943},{"date":"2025-10-13","open":64875,"high":65475,"low":64165,"close":65475,"volume":111771},{"date":"2025-10-14","open":65730,"high":66740,"low":64425,"close":64860,"volume":14167},{"date":"2025-10-15","open":65215,"high":66660,"low":65215,"close":66635,"volume":465},{"date":"2025-10-16","open":66965,"high":68340,"low":66965,"close":68340,"volume":1459},{"date":"2025-10-17","open":68035,"high":69410,"low":68035,"close":68575,"volume":615},{"date":"2025-10-20","open":69225,"high":69810,"low":68145,"close":69795,"volume":717},{"date":"2025-10-21","open":70640,"high":71395,"low":69780,"close":69970,"volume":27569},{"date":"2025-10-22","open":69815,"high":70775,"low":69225,"close":70775,"volume":16536},{"date":"2025-10-23","open":69685,"high":71165,"low":69615,"close":70050,"volume":212},{"date":"2025-10-24","open":70900,"high":71960,"low":70900,"close":71815,"volume":28659},{"date":"2025-10-27","open":73030,"high":73850,"low":73030,"close":73850,"volume":6219},{"date":"2025-10-28","open":73150,"high":73245,"low":72395,"close":73120,"volume":13012},{"date":"2025-10-29","open":74030,"high":74660,"low":73170,"close":74660,"volume":19829},{"date":"2025-10-30","open":75370,"high":76000,"low":74625,"close":74840,"volume":58439},{"date":"2025-10-31","open":75000,"high":75810,"low":74650,"close":75775,"volume":15588},{"date":"2025-11-03","open":75695,"high":78090,"low":75695,"close":78090,"volume":34933,"rsi_14":90.99,"sma_20":69584.5,"sma_60":61855.0,"sma_120":56640.58},{"date":"2025-11-04","open":78015,"high":78015,"low":75935,"close":75935,"volume":33191,"rsi_14":78.15,"sma_20":70283.25,"sma_60":62197.08,"sma_120":56903.33},{"date":"2025-11-05","open":74605,"high":74605,"low":71085,"close":73895,"volume":38536,"rsi_14":66.48,"sma_20":70850.0,"sma_60":62492.25,"sma_120":57149.0},{"date":"2025-11-06","open":75820,"high":75820,"low":73450,"close":74215,"volume":5991,"rsi_14":66.65,"sma_20":71338.0,"sma_60":62793.33,"sma_120":57392.25},{"date":"2025-11-07","open":72705,"high":74290,"low":71695,"close":72920,"volume":17915,"rsi_14":59.18,"sma_20":71679.5,"sma_60":63064.83,"sma_120":57623.79},{"date":"2025-11-10","open":73800,"high":75620,"low":73520,"close":75120,"volume":716,"rsi_14":63.52,"sma_20":72161.75,"sma_60":63375.0,"sma_120":57869.21},{"date":"2025-11-11","open":76495,"high":77465,"low":75310,"close":75860,"volume":701,"rsi_14":63.4,"sma_20":72711.75,"sma_60":63698.25,"sma_120":58123.12},{"date":"2025-11-12","open":75520,"high":76800,"low":75520,"close":76670,"volume":5638,"rsi_14":67.37,"sma_20":73213.5,"sma_60":64037.75,"sma_120":58382.62},{"date":"2025-11-13","open":76195,"high":77310,"low":76195,"close":76985,"volume":887,"rsi_14":64.68,"sma_20":73645.75,"sma_60":64372.5,"sma_120":58648.83},{"date":"2025-11-14","open":74610,"high":75130,"low":73630,"close":73630,"volume":48142,"rsi_14":49.42,"sma_20":73898.5,"sma_60":64651.75,"sma_120":58886.62},{"date":"2025-11-17","open":74855,"high":75280,"low":74535,"close":75260,"volume":819,"rsi_14":55.4,"sma_20":74171.75,"sma_60":64973.5,"sma_120":59135.21},{"date":"2025-11-18","open":74895,"high":74895,"low":72715,"close":72720,"volume":599,"rsi_14":45.34,"sma_20":74309.25,"sma_60":65258.83,"sma_120":59367.79},{"date":"2025-11-19","open":72720,"high":72830,"low":71025,"close":72160,"volume":8156,"rsi_14":43.68,"sma_20":74378.5,"sma_60":65540.58,"sma_120":59594.92},{"date":"2025-11-20","open":74210,"high":74900,"low":73655,"close":73770,"volume":3011,"rsi_14":45.42,"sma_20":74564.5,"sma_60":65847.17,"sma_120":59829.71},{"date":"2025-11-21","open":70605,"high":71140,"low":70315,"close":70680,"volume":8016,"rsi_14":33.65,"sma_20":74507.75,"sma_60":66094.42,"sma_120":60037.62},{"date":"2025-11-24","open":71940,"high":72160,"low":70735,"close":70735,"volume":846,"rsi_14":37.35,"sma_20":74352.0,"sma_60":66330.75,"sma_120":60240.83},{"date":"2025-11-25","open":72750,"high":72750,"low":70735,"close":71140,"volume":1243,"rsi_14":42.72,"sma_20":74253.0,"sma_60":66583.42,"sma_120":60439.54},{"date":"2025-11-26","open":71725,"high":73135,"low":71540,"close":73135,"volume":10181,"rsi_14":47.38,"sma_20":74176.75,"sma_60":66867.08,"sma_120":60659.0},{"date":"2025-11-27","open":73750,"high":74530,"low":73320,"close":73615,"volume":7811,"rsi_14":51.76,"sma_20":74115.5,"sma_60":67154.25,"sma_120":60882.5},{"date":"2025-11-28","open":73960,"high":73960,"low":72470,"close":72620,"volume":226,"rsi_14":43.27,"sma_20":73957.75,"sma_60":67428.08,"sma_120":61086.88},{"date":"2025-12-01","open":73255,"high":73375,"low":71855,"close":72455,"volume":1131,"rsi_14":40.54,"sma_20":73676.0,"sma_60":67715.33,"sma_120":61282.54},{"date":"2025-12-02","open":72765,"high":74035,"low":72765,"close":73910,"volume":670,"rsi_14":42.6,"sma_20":73574.75,"sma_60":68016.83,"sma_120":61483.75},{"date":"2025-12-03","open":74125,"high":75075,"low":73845,"close":74695,"volume":1484,"rsi_14":44.01,"sma_20":73614.75,"sma_60":68326.92,"sma_120":61688.92},{"date":"2025-12-04","open":74180,"high":74520,"low":73575,"close":74520,"volume":3080,"rsi_14":52.79,"sma_20":73630.0,"sma_60":68629.92,"sma_120":61887.67},{"date":"2025-12-05","open":74170,"high":75915,"low":74095,"close":75915,"volume":432,"rsi_14":52.09,"sma_20":73779.75,"sma_60":68952.67,"sma_120":62096.96},{"date":"2025-12-08","open":76390,"high":76975,"low":75525,"close":76975,"volume":4307,"rsi_14":64.96,"sma_20":73872.5,"sma_60":69289.5,"sma_120":62319.29},{"date":"2025-12-09","open":76685,"high":76895,"low":76240,"close":76515,"volume":3063,"rsi_14":65.42,"sma_20":73905.25,"sma_60":69606.0,"sma_120":62530.04},{"date":"2025-12-10","open":76685,"high":77190,"low":76325,"close":76505,"volume":1323,"rsi_14":60.92,"sma_20":73897.0,"sma_60":69902.08,"sma_120":62739.62},{"date":"2025-12-11","open":77035,"high":77290,"low":75700,"close":75700,"volume":2878,"rsi_14":74.51,"sma_20":73832.75,"sma_60":70178.5,"sma_120":62938.67},{"date":"2025-12-12","open":75860,"high":76965,"low":75860,"close":76960,"volume":2145,"rsi_14":77.2,"sma_20":73999.25,"sma_60":70455.5,"sma_120":63147.67},{"date":"2025-12-15","open":74935,"high":75715,"low":74855,"close":75150,"volume":152,"rsi_14":65.6,"sma_20":73993.75,"sma_60":70697.67,"sma_120":63335.58},{"date":"2025-12-16","open":75230,"high":75230,"low":73495,"close":73535,"volume":31092,"rsi_14":51.6,"sma_20":74034.5,"sma_60":70895.75,"sma_120":63510.67},{"date":"2025-12-17","open":73755,"high":74950,"low":73550,"close":74940,"volume":21447,"rsi_14":54.95,"sma_20":74173.5,"sma_60":71130.17,"sma_120":63682.71},{"date":"2025-12-18","open":73875,"high":74525,"low":73480,"close":74060,"volume":2111,"rsi_14":55.42,"sma_20":74188.0,"sma_60":71332.17,"sma_120":63845.96},{"date":"2025-12-19","open":74990,"high":75060,"low":74060,"close":74390,"volume":5571,"rsi_14":57.2,"sma_20":74373.5,"sma_60":71543.75,"sma_120":64015.96},{"date":"2025-12-22","open":75980,"high":76220,"low":75725,"close":76220,"volume":10440,"rsi_14":58.36,"sma_20":74647.75,"sma_60":71774.83,"sma_120":64203.79},{"date":"2025-12-23","open":76575,"high":76920,"low":76350,"close":76355,"volume":350,"rsi_14":56.3,"sma_20":74908.5,"sma_60":72000.83,"sma_120":64389.38},{"date":"2025-12-24","open":76695,"high":76870,"low":76380,"close":76405,"volume":3619,"rsi_14":57.22,"sma_20":75072.0,"sma_60":72230.17,"sma_120":64574.71},{"date":"2025-12-26","open":76730,"high":77400,"low":76730,"close":77125,"volume":14122,"rsi_14":54.89,"sma_20":75247.5,"sma_60":72471.83,"sma_120":64767.79},{"date":"2025-12-29","open":78080,"high":79245,"low":77810,"close":79245,"volume":42164,"rsi_14":58.45,"sma_20":75578.75,"sma_60":72773.58,"sma_120":64971.62},{"date":"2025-12-30","open":78935,"high":79625,"low":78870,"close":79540,"volume":1649,"rsi_14":61.4,"sma_20":75933.0,"sma_60":73064.5,"sma_120":65186.88},{"date":"2026-01-02","open":79540,"high":81750,"low":79540,"close":81750,"volume":1748,"rsi_14":66.96,"sma_20":76325.0,"sma_60":73394.33,"sma_120":65419.79},{"date":"2026-01-05","open":83440,"high":84840,"low":83260,"close":84825,"volume":4623,"rsi_14":75.73,"sma_20":76831.5,"sma_60":73765.42,"sma_120":65669.75},{"date":"2026-01-06","open":84600,"high":86280,"low":83570,"close":86280,"volume":5711,"rsi_14":75.99,"sma_20":77419.5,"sma_60":74129.17,"sma_120":65930.96},{"date":"2026-01-07","open":87430,"high":88275,"low":85920,"close":87340,"volume":10792,"rsi_14":85.48,"sma_20":77990.75,"sma_60":74483.33,"sma_120":66194.46},{"date":"2026-01-08","open":86760,"high":88775,"low":86515,"close":86815,"volume":28834,"rsi_14":91.27,"sma_20":78482.75,"sma_60":74839.0,"sma_120":66453.71},{"date":"2026-01-09","open":86535,"high":87760,"low":86040,"close":87655,"volume":890,"rsi_14":90.95,"sma_20":79039.75,"sma_60":75218.92,"sma_120":66715.42},{"date":"2026-01-12","open":88535,"high":88805,"low":87115,"close":88085,"volume":37979,"rsi_14":96.52,"sma_20":79618.75,"sma_60":75576.42,"sma_120":66978.08},{"date":"2026-01-13","open":88830,"high":89325,"low":88300,"close":89280,"volume":5409,"rsi_14":96.71,"sma_20":80297.75,"sma_60":75925.42,"sma_120":67254.75},{"date":"2026-01-14","open":88915,"high":89770,"low":88915,"close":89700,"volume":2933,"rsi_14":96.39,"sma_20":80934.75,"sma_60":76277.5,"sma_120":67533.92},{"date":"2026-01-15","open":89495,"high":91300,"low":89420,"close":91300,"volume":1189,"rsi_14":96.72,"sma_20":81742.25,"sma_60":76635.92,"sma_120":67826.92},{"date":"2026-01-16","open":91980,"high":92590,"low":91300,"close":92235,"volume":6325,"rsi_14":96.89,"sma_20":82677.25,"sma_60":77007.0,"sma_120":68124.33},{"date":"2026-01-19","open":92115,"high":93950,"low":91990,"close":93515,"volume":23364,"rsi_14":96.99,"sma_20":83606.0,"sma_60":77386.0,"sma_120":68438.46},{"date":"2026-01-20","open":93435,"high":93990,"low":92020,"close":92835,"volume":27712,"rsi_14":92.47,"sma_20":84544.75,"sma_60":77765.75,"sma_120":68745.54},{"date":"2026-01-21","open":91410,"high":93745,"low":91410,"close":93570,"volume":9370,"rsi_14":92.67,"sma_20":85503.75,"sma_60":78128.33,"sma_120":69059.12},{"date":"2026-01-22","open":95585,"high":96045,"low":94215,"close":94585,"volume":9314,"rsi_14":92.1,"sma_20":86422.0,"sma_60":78473.92,"sma_120":69380.04},{"date":"2026-01-23","open":95150,"high":95905,"low":94180,"close":95175,"volume":19365,"rsi_14":90.56,"sma_20":87363.0,"sma_60":78841.5,"sma_120":69703.08},{"date":"2026-01-26","open":95260,"high":95940,"low":94275,"close":94280,"volume":6964,"rsi_14":82.79,"sma_20":88256.75,"sma_60":79168.5,"sma_120":70015.83},{"date":"2026-01-27","open":93900,"high":97550,"low":93480,"close":97550,"volume":37832,"rsi_14":85.43,"sma_20":89278.0,"sma_60":79547.0,"sma_120":70351.46},{"date":"2026-01-28","open":98845,"high":99590,"low":98215,"close":99220,"volume":40749,"rsi_14":89.87,"sma_20":90276.75,"sma_60":79937.75,"sma_120":70701.92},{"date":"2026-01-29","open":100900,"high":101255,"low":97485,"close":100475,"volume":43788,"rsi_14":90.14,"sma_20":91323.5,"sma_60":80310.83,"sma_120":71082.92},{"date":"2026-01-30","open":100280,"high":102535,"low":100280,"close":100975,"volume":15392,"rsi_14":90.18,"sma_20":92284.75,"sma_60":80728.17,"sma_120":71462.62},{"date":"2026-02-02","open":98675,"high":100025,"low":94800,"close":94800,"volume":8963,"rsi_14":63.13,"sma_20":92783.5,"sma_60":81076.58,"sma_120":71784.42},{"date":"2026-02-03","open":98665,"high":102270,"low":98405,"close":102270,"volume":8944,"rsi_14":72.39,"sma_20":93583.0,"sma_60":81544.17,"sma_120":72168.75},{"date":"2026-02-04","open":101380,"high":103745,"low":100895,"close":103515,"volume":4083,"rsi_14":72.04,"sma_20":94391.75,"sma_60":82054.08,"sma_120":72559.46},{"date":"2026-02-05","open":100740,"high":101925,"low":98845,"close":99295,"volume":24161,"rsi_14":61.39,"sma_20":95015.75,"sma_60":82457.0,"sma_120":72916.0},{"date":"2026-02-06","open":95380,"high":98175,"low":94100,"close":97615,"volume":14511,"rsi_14":56.53,"sma_20":95513.75,"sma_60":82819.58,"sma_120":73258.92},{"date":"2026-02-09","open":102755,"high":102995,"low":101915,"close":102320,"volume":49230,"rsi_14":63.39,"sma_20":96225.5,"sma_60":83247.08,"sma_120":73642.42},{"date":"2026-02-10","open":103340,"high":103630,"low":102285,"close":102285,"volume":34804,"rsi_14":62.55,"sma_20":96875.75,"sma_60":83668.75,"sma_120":74020.62},{"date":"2026-02-11","open":102215,"high":103865,"low":101345,"close":103300,"volume":8277,"rsi_14":62.55,"sma_20":97555.75,"sma_60":84163.25,"sma_120":74407.5},{"date":"2026-02-12","open":104890,"high":106925,"low":104380,"close":106925,"volume":38434,"rsi_14":65.56,"sma_20":98337.0,"sma_60":84691.0,"sma_120":74832.25},{"date":"2026-02-13","open":107050,"high":108405,"low":106340,"close":106865,"volume":9106,"rsi_14":67.04,"sma_20":99068.5,"sma_60":85260.08,"sma_120":75259.46},{"date":"2026-02-19","open":109605,"high":110315,"low":109000,"close":110040,"volume":11848,"rsi_14":66.96,"sma_20":99894.75,"sma_60":85891.42,"sma_120":75716.0},{"date":"2026-02-20","open":110425,"high":112780,"low":110165,"close":112670,"volume":12635,"rsi_14":67.8,"sma_20":100886.5,"sma_60":86539.75,"sma_120":76193.46},{"date":"2026-02-23","open":114855,"high":115050,"low":112525,"close":113470,"volume":13122,"rsi_14":67.4,"sma_20":101881.5,"sma_60":87252.92,"sma_120":76673.67},{"date":"2026-02-24","open":114050,"high":116315,"low":112250,"close":116285,"volume":6092,"rsi_14":69.31,"sma_20":102966.5,"sma_60":88012.08,"sma_120":77171.42},{"date":"2026-02-25","open":117045,"high":119600,"low":116685,"close":118545,"volume":8604,"rsi_14":83.22,"sma_20":104135.0,"sma_60":88802.17,"sma_120":77692.79},{"date":"2026-02-26","open":119565,"high":124100,"low":119380,"close":124100,"volume":6057,"rsi_14":82.27,"sma_20":105626.0,"sma_60":89651.58,"sma_120":78259.33},{"date":"2026-02-27","open":121605,"high":124825,"low":120825,"close":122840,"volume":51435,"rsi_14":78.56,"sma_20":106890.5,"sma_60":90472.0,"sma_120":78813.12},{"date":"2026-03-03","open":119880,"high":120940,"low":112710,"close":112940,"volume":45520,"rsi_14":67.27,"sma_20":107576.5,"sma_60":91144.0,"sma_120":79286.04},{"date":"2026-03-04","open":107950,"high":110945,"low":99000,"close":99390,"volume":52684,"rsi_14":51.73,"sma_20":107522.25,"sma_60":91592.92,"sma_120":79654.12},{"date":"2026-03-05","open":108015,"high":112350,"low":107260,"close":108960,"volume":35991,"rsi_14":55.9,"sma_20":107921.5,"sma_60":92177.08,"sma_120":80096.96},{"date":"2026-03-06","open":106165,"high":109290,"low":104615,"close":108885,"volume":44266,"rsi_14":55.86,"sma_20":108625.75,"sma_60":92746.92,"sma_120":80536.92},{"date":"2026-03-09","open":100965,"high":102850,"low":98595,"close":101680,"volume":61215,"rsi_14":48.7,"sma_20":108596.25,"sma_60":93199.58,"sma_120":80914.75},{"date":"2026-03-10","open":107525,"high":109520,"low":106035,"close":108220,"volume":30410,"rsi_14":50.99,"sma_20":108831.5,"sma_60":93738.0,"sma_120":81345.33},{"date":"2026-03-11","open":110525,"high":112615,"low":108410,"close":109215,"volume":71410,"rsi_14":51.77,"sma_20":109327.5,"sma_60":94275.33,"sma_120":81782.42},{"date":"2026-03-12","open":108500,"high":109490,"low":107665,"close":108350,"volume":6461,"rsi_14":48.68,"sma_20":109864.25,"sma_60":94805.92,"sma_120":82205.96},{"date":"2026-03-13","open":104450,"high":107520,"low":104305,"close":106800,"volume":18414,"rsi_14":45.34,"sma_20":110088.25,"sma_60":95310.83,"sma_120":82606.46},{"date":"2026-03-16","open":107505,"high":108620,"low":106270,"close":108535,"volume":321,"rsi_14":46.14,"sma_20":110400.75,"sma_60":95858.08,"sma_120":83018.29},{"date":"2026-03-17","open":111965,"high":112020,"low":110325,"close":110435,"volume":1073,"rsi_14":45.35,"sma_20":110757.5,"sma_60":96416.0,"sma_120":83435.75},{"date":"2026-03-18","open":112925,"high":116775,"low":112925,"close":116570,"volume":3291,"rsi_14":48.52,"sma_20":111239.75,"sma_60":97106.33,"sma_120":83902.0},{"date":"2026-03-19","open":113170,"high":115215,"low":112425,"close":113150,"volume":2496,"rsi_14":41.54,"sma_20":111554.0,"sma_60":97766.58,"sma_120":84331.17},{"date":"2026-03-20","open":113955,"high":114490,"low":112970,"close":113085,"volume":469,"rsi_14":42.32,"sma_20":111706.25,"sma_60":98402.33,"sma_120":84766.25},{"date":"2026-03-23","open":108470,"high":108660,"low":105275,"close":105805,"volume":101679,"rsi_14":44.14,"sma_20":111363.0,"sma_60":98931.42,"sma_120":85131.79},{"date":"2026-03-24","open":110505,"high":110505,"low":105450,"close":109050,"volume":4064,"rsi_14":59.55,"sma_20":111142.0,"sma_60":99509.08,"sma_120":85526.42},{"date":"2026-03-25","open":111365,"high":112620,"low":110095,"close":110320,"volume":1061,"rsi_14":51.61,"sma_20":110843.75,"sma_60":100077.42,"sma_120":85926.12},{"date":"2026-03-26","open":109080,"high":109100,"low":106130,"close":106485,"volume":987,"rsi_14":47.39,"sma_20":110240.75,"sma_60":100579.58,"sma_120":86290.21},{"date":"2026-03-27","open":102955,"high":106175,"low":101605,"close":105920,"volume":489,"rsi_14":55.38,"sma_20":109331.75,"sma_60":101071.5,"sma_120":86650.83},{"date":"2026-03-30","open":100115,"high":103065,"low":100115,"close":102805,"volume":738,"rsi_14":42.47,"sma_20":108330.0,"sma_60":101499.5,"sma_120":86985.67},{"date":"2026-03-31","open":99400,"high":101485,"low":98020,"close":98280,"volume":1626,"rsi_14":36.16,"sma_20":107597.0,"sma_60":101816.75,"sma_120":87295.17},{"date":"2026-04-01","open":103800,"high":107955,"low":103250,"close":107225,"volume":2333,"rsi_14":48.82,"sma_20":107988.75,"sma_60":102278.17,"sma_120":87671.33},{"date":"2026-04-02","open":108840,"high":108840,"low":100495,"close":102505,"volume":1865,"rsi_14":45.77,"sma_20":107666.0,"sma_60":102624.08,"sma_120":88009.21},{"date":"2026-04-03","open":104615,"high":105705,"low":103935,"close":105150,"volume":5113,"rsi_14":46.72,"sma_20":107479.25,"sma_60":102962.83,"sma_120":88364.12},{"date":"2026-04-06","open":107275,"high":107935,"low":106030,"close":106675,"volume":847,"rsi_14":46.33,"sma_20":107729.0,"sma_60":103302.75,"sma_120":88715.96},{"date":"2026-04-07","open":108640,"high":110030,"low":106665,"close":107950,"volume":3026,"rsi_14":40.72,"sma_20":107715.5,"sma_60":103646.25,"sma_120":89064.79},{"date":"2026-04-08","open":115585,"high":117560,"low":114450,"close":116130,"volume":26609,"rsi_14":52.91,"sma_20":108061.25,"sma_60":104134.83,"sma_120":89486.92},{"date":"2026-04-09","open":115615,"high":115720,"low":113655,"close":113855,"volume":392,"rsi_14":50.72,"sma_20":108336.5,"sma_60":104571.5,"sma_120":89895.21},{"date":"2026-04-10","open":116005,"high":117085,"low":115705,"close":115800,"volume":1940,"rsi_14":60.4,"sma_20":108786.5,"sma_60":105033.42,"sma_120":90304.92},{"date":"2026-04-13","open":113040,"high":114975,"low":112855,"close":114590,"volume":256,"rsi_14":56.02,"sma_20":109089.25,"sma_60":105455.25,"sma_120":90690.33},{"date":"2026-04-14","open":117915,"high":119565,"low":117425,"close":118100,"volume":6820,"rsi_14":58.06,"sma_20":109472.5,"sma_60":105928.58,"sma_120":91103.04},{"date":"2026-04-15","open":122105,"high":122745,"low":120290,"close":120900,"volume":7567,"rsi_14":65.26,"sma_20":109689.0,"sma_60":106421.92,"sma_120":91528.92},{"date":"2026-04-16","open":122030,"high":123660,"low":121710,"close":123555,"volume":4608,"rsi_14":67.88,"sma_20":110209.25,"sma_60":106943.92,"sma_120":91975.46},{"date":"2026-04-17","open":123555,"high":123555,"low":122290,"close":122595,"volume":2464,"rsi_14":70.98,"sma_20":110684.75,"sma_60":107428.58,"sma_120":92407.29},{"date":"2026-04-20","open":123095,"high":124470,"low":122465,"close":123350,"volume":2886,"rsi_14":78.88,"sma_20":111562.0,"sma_60":107937.17,"sma_120":92851.46},{"date":"2026-04-21","open":125165,"high":126615,"low":125165,"close":126615,"volume":13502,"rsi_14":75.7,"sma_20":112440.25,"sma_60":108487.92,"sma_120":93308.12},{"date":"2026-04-22","open":126870,"high":127075,"low":125355,"close":127070,"volume":1965,"rsi_14":86.71,"sma_20":113277.75,"sma_60":109029.33,"sma_120":93751.62},{"date":"2026-04-23","open":128580,"high":130195,"low":125145,"close":128355,"volume":6006,"rsi_14":86.15,"sma_20":114371.25,"sma_60":109582.33,"sma_120":94211.92},{"date":"2026-04-24","open":128915,"high":128915,"low":126665,"close":127935,"volume":424,"rsi_14":84.3,"sma_20":115472.0,"sma_60":110143.25,"sma_120":94655.88},{"date":"2026-04-27","open":129295,"high":131930,"low":129235,"close":131000,"volume":4043,"rsi_14":85.16,"sma_20":116881.75,"sma_60":110700.75,"sma_120":95123.88},{"date":"2026-04-28","open":131625,"high":133220,"low":131435,"close":131490,"volume":870,"rsi_14":80.61,"sma_20":118542.25,"sma_60":111238.58,"sma_120":95588.17},{"date":"2026-04-29","open":131120,"high":132685,"low":130840,"close":132295,"volume":2516,"rsi_14":89.03,"sma_20":119795.75,"sma_60":111768.92,"sma_120":96039.88},{"date":"2026-04-30","open":133790,"high":133790,"low":131115,"close":131170,"volume":616,"rsi_14":83.71,"sma_20":121229.0,"sma_60":112272.17,"sma_120":96500.17},{"date":"2026-05-04","open":134780,"high":138070,"low":133975,"close":137980,"volume":24480,"rsi_14":91.18,"sma_20":122870.5,"sma_60":112991.83,"sma_120":97034.21},{"date":"2026-05-06","open":146380,"high":149615,"low":144925,"close":148395,"volume":18776,"rsi_14":92.9,"sma_20":124956.5,"sma_60":113760.58,"sma_120":97652.38},{"date":"2026-05-07","open":151905,"high":152275,"low":146450,"close":151365,"volume":6922,"rsi_14":92.94,"sma_20":127127.25,"sma_60":114558.08,"sma_120":98306.08},{"date":"2026-05-08","open":148230,"high":151830,"low":147735,"close":151735,"volume":2637,"rsi_14":92.45,"sma_20":128907.5,"sma_60":115432.08,"sma_120":98944.54},{"date":"2026-05-11","open":158125,"high":161380,"low":155310,"close":159525,"volume":20725,"rsi_14":96.14,"sma_20":131191.0,"sma_60":116463.92,"sma_120":99641.75},{"date":"2026-05-12","open":162400,"high":163000,"low":153260,"close":155965,"volume":9201,"rsi_14":88.08,"sma_20":133199.25,"sma_60":117358.0,"sma_120":100302.54},{"date":"2026-05-13","open":152420,"high":160720,"low":150545,"close":160370,"volume":20492,"rsi_14":88.39,"sma_20":135488.25,"sma_60":118326.08,"sma_120":100997.42},{"date":"2026-05-14","open":161430,"high":164200,"low":161020,"close":163720,"volume":1122,"rsi_14":89.11,"sma_20":137769.25,"sma_60":119333.08,"sma_120":101748.17},{"date":"2026-05-15","open":162880,"high":165110,"low":151545,"close":153335,"volume":6105,"rsi_14":72.32,"sma_20":139391.0,"sma_60":120106.58,"sma_120":102398.79},{"date":"2026-05-18","open":151515,"high":156840,"low":146165,"close":154285,"volume":20903,"rsi_14":73.32,"sma_20":140927.5,"sma_60":120896.92,"sma_120":103078.5},{"date":"2026-05-19","open":151790,"high":152195,"low":146425,"close":149845,"volume":7518,"rsi_14":66.28,"sma_20":142290.0,"sma_60":121560.33,"sma_120":103725.88},{"date":"2026-05-20","open":150265,"high":150265,"low":144820,"close":148350,"volume":12180,"rsi_14":64.32,"sma_20":143540.0,"sma_60":122155.0,"sma_120":104347.38},{"date":"2026-05-21","open":154260,"high":161445,"low":154255,"close":161165,"volume":77042,"rsi_14":70.37,"sma_20":145267.5,"sma_60":122949.92,"sma_120":105101.42},{"date":"2026-05-22","open":162765,"high":162765,"low":160145,"close":161575,"volume":4307,"rsi_14":71.67,"sma_20":146992.75,"sma_60":123704.75,"sma_120":105858.42},{"date":"2026-05-26","open":166495,"high":167960,"low":164435,"close":166035,"volume":16189,"rsi_14":70.68,"sma_20":148876.75,"sma_60":124496.25,"sma_120":106649.21},{"date":"2026-05-27","open":175710,"high":176570,"low":171080,"close":171080,"volume":22955,"rsi_14":68.16,"sma_20":151034.0,"sma_60":125279.25,"sma_120":107465.42},{"date":"2026-05-28","open":170510,"high":171620,"low":162885,"close":169925,"volume":2503,"rsi_14":65.31,"sma_20":152980.25,"sma_60":126064.0,"sma_120":108268.0},{"date":"2026-05-29","open":175720,"high":177125,"low":173020,"close":177125,"volume":5767,"rsi_14":68.82,"sma_20":155262.0,"sma_60":127133.75,"sma_120":109138.88},{"date":"2026-06-01","open":177500,"high":186075,"low":177500,"close":182895,"volume":1176,"rsi_14":67.86,"sma_20":157792.0,"sma_60":128525.5,"sma_120":110059.21},{"date":"2026-06-02","open":186825,"high":187730,"low":178585,"close":185705,"volume":52451,"rsi_14":72.99,"sma_20":160518.75,"sma_60":129804.58,"sma_120":110990.83},{"date":"2026-06-04","open":181435,"high":184375,"low":180050,"close":181450,"volume":2682,"rsi_14":66.33,"sma_20":162692.25,"sma_60":131014.0,"sma_120":111880.46},{"date":"2026-06-05","open":173680,"high":175800,"low":168700,"close":171640,"volume":5502,"rsi_14":55.58,"sma_20":163854.5,"sma_60":132180.0,"sma_120":112689.79},{"date":"2026-06-08","open":156635,"high":163995,"low":156000,"close":156525,"volume":8010,"rsi_14":52.11,"sma_20":164112.5,"sma_60":132985.08,"sma_120":113361.54},{"date":"2026-06-09","open":163950,"high":170515,"low":159565,"close":170185,"volume":2042,"rsi_14":58.99,"sma_20":165035.0,"sma_60":134001.25,"sma_120":114138.29},{"date":"2026-06-10","open":164870,"high":167385,"low":157815,"close":162295,"volume":3068,"rsi_14":56.77,"sma_20":165173.5,"sma_60":134900.33,"sma_120":114853.12},{"date":"2026-06-11","open":156025,"high":162705,"low":154475,"close":161945,"volume":1715,"rsi_14":57.49,"sma_20":165472.5,"sma_60":135819.42,"sma_120":115565.12},{"date":"2026-06-12","open":174345,"high":177055,"low":168765,"close":168765,"volume":22635,"rsi_14":54.48,"sma_20":165892.25,"sma_60":136823.25,"sma_120":116340.67},{"date":"2026-06-15","open":179000,"high":180560,"low":177700,"close":179025,"volume":7328,"rsi_14":59.22,"sma_20":166657.5,"sma_60":137966.42,"sma_120":117191.21},{"date":"2026-06-16","open":183055,"high":183570,"low":179470,"close":182295,"volume":3455,"rsi_14":58.7,"sma_20":168105.5,"sma_60":139061.83,"sma_120":118084.08},{"date":"2026-06-17","open":181355,"high":186160,"low":180720,"close":186160,"volume":1253,"rsi_14":58.18,"sma_20":169699.25,"sma_60":140278.67,"sma_120":119022.62},{"date":"2026-06-18","open":186855,"high":192690,"low":186700,"close":191455,"volume":3897,"rsi_14":61.17,"sma_20":171779.75,"sma_60":141584.83,"sma_120":119993.58},{"date":"2026-06-19","open":197630,"high":199355,"low":187950,"close":192295,"volume":4207,"rsi_14":58.43,"sma_20":173977.0,"sma_60":143026.33,"sma_120":120978.88},{"date":"2026-06-22","open":190275,"high":197265,"low":189400,"close":193675,"volume":3537,"rsi_14":56.3,"sma_20":175602.5,"sma_60":144436.75,"sma_120":121972.92},{"date":"2026-06-23","open":193695,"high":194835,"low":173640,"close":173640,"volume":7743,"rsi_14":44.13,"sma_20":176205.75,"sma_60":145492.08,"sma_120":122784.75},{"date":"2026-06-24","open":178275,"high":182315,"low":171840,"close":180295,"volume":8009,"rsi_14":49.45,"sma_20":176918.75,"sma_60":146722.25,"sma_120":123650.92},{"date":"2026-06-25","open":191295,"high":193645,"low":187480,"close":190415,"volume":4122,"rsi_14":58.89,"sma_20":177885.5,"sma_60":148130.5,"sma_120":124601.0},{"date":"2026-06-26","open":189045,"high":189710,"low":174365,"close":179850,"volume":56078,"rsi_14":61.55,"sma_20":178381.75,"sma_60":149414.58,"sma_120":125457.04},{"date":"2026-06-29","open":178745,"high":181735,"low":173180,"close":178965,"volume":28335,"rsi_14":54.98,"sma_20":178473.75,"sma_60":150759.33,"sma_120":126288.04},{"date":"2026-06-30","open":178400,"high":184380,"low":175150,"close":181525,"volume":7070,"rsi_14":61.6,"sma_20":178405.25,"sma_60":151997.67,"sma_120":127137.92},{"date":"2026-07-01","open":182605,"high":182690,"low":172895,"close":175585,"volume":18301,"rsi_14":57.71,"sma_20":177899.25,"sma_60":153215.67,"sma_120":127919.88},{"date":"2026-07-02","open":165855,"high":171325,"low":159735,"close":161395,"volume":20847,"rsi_14":46.16,"sma_20":176896.5,"sma_60":154153.08,"sma_120":128557.96},{"date":"2026-07-03","open":163280,"high":172260,"low":155590,"close":171330,"volume":4690,"rsi_14":45.97,"sma_20":176881.0,"sma_60":155230.67,"sma_120":129266.71},{"date":"2026-07-06","open":172735,"high":176230,"low":165860,"close":170560,"volume":14715,"rsi_14":43.69,"sma_20":177582.75,"sma_60":156274.17,"sma_120":129960.21},{"date":"2026-07-07","open":168200,"high":168200,"low":155500,"close":161810,"volume":23126,"rsi_14":37.57,"sma_20":177164.0,"sma_60":157035.5,"sma_120":130585.17},{"date":"2026-07-08","open":156735,"high":164270,"low":152000,"close":153370,"volume":6350,"rsi_14":31.16,"sma_20":176717.75,"sma_60":157694.08,"sma_120":131132.79},{"date":"2026-07-09","open":158050,"high":159470,"low":149290,"close":153860,"volume":42837,"rsi_14":30.92,"sma_20":176313.5,"sma_60":158328.42,"sma_120":131680.92},{"date":"2026-07-10","open":160020,"high":162680,"low":157325,"close":158425,"volume":3202,"rsi_14":33.04,"sma_20":175796.5,"sma_60":159059.0,"sma_120":132257.12},{"date":"2026-07-13","open":157050,"high":157715,"low":141905,"close":142480,"volume":41154,"rsi_14":34.39,"sma_20":173969.25,"sma_60":159465.33,"sma_120":132696.96},{"date":"2026-07-14","open":142655,"high":146425,"low":134945,"close":143895,"volume":14753,"rsi_14":30.75,"sma_20":172049.25,"sma_60":159848.58,"sma_120":133135.25},{"date":"2026-07-15","open":153750,"high":156305,"low":151615,"close":152795,"volume":62786,"rsi_14":29.85,"sma_20":170381.0,"sma_60":160335.92,"sma_120":133639.92},{"date":"2026-07-16","open":145845,"high":145975,"low":140505,"close":142510,"volume":5186,"rsi_14":29.94,"sma_20":167933.75,"sma_60":160667.83,"sma_120":134048.21},{"date":"2026-07-20","open":136850,"high":142340,"low":135235,"close":135885,"volume":6794,"rsi_14":28.2,"sma_20":165113.25,"sma_60":160876.75,"sma_120":134406.96},{"date":"2026-07-21","open":136380,"high":143530,"low":134925,"close":141650,"volume":7618,"rsi_14":30.46,"sma_20":162512.0,"sma_60":161127.33,"sma_120":134807.62},{"date":"2026-07-22","open":148670,"high":150470,"low":141720,"close":141720,"volume":35381,"rsi_14":32.39,"sma_20":160916.0,"sma_60":161371.5,"sma_120":135200.42},{"date":"2026-07-23","open":146365,"high":148445,"low":145580,"close":148445,"volume":32263,"rsi_14":42.7,"sma_20":159323.5,"sma_60":161706.33,"sma_120":135644.33},{"date":"2026-07-24","open":145700,"high":145700,"low":138125,"close":139050,"volume":2784,"rsi_14":31.69,"sma_20":156755.25,"sma_60":161891.58,"sma_120":136017.42},{"date":"2026-07-27","open":141985,"high":141985,"low":136580,"close":140660,"volume":1289,"rsi_14":33.2,"sma_20":154795.75,"sma_60":162052.58,"sma_120":136376.67},{"date":"2026-07-28","open":132995,"high":132995,"low":124500,"close":124865,"volume":4832,"rsi_14":30.76,"sma_20":152090.75,"sma_60":161942.17,"sma_120":136590.38},{"date":"2026-07-29","open":127100,"high":128300,"low":109980,"close":117715,"volume":16476,"rsi_14":31.18,"sma_20":148900.25,"sma_60":161699.17,"sma_120":136734.04},{"date":"2026-07-30","open":115450,"high":123835,"low":114200,"close":114900,"volume":45434,"rsi_14":29.93,"sma_20":145866.0,"sma_60":161428.0,"sma_120":136850.08},{"date":"2026-07-31","open":129960,"high":140000,"low":129705,"close":140000,"volume":14586,"rsi_14":42.17,"sma_20":144796.25,"sma_60":161461.67,"sma_120":137226.75},{"date":"2026-08-03","open":133665,"high":133665,"low":129365,"close":130055,"volume":2503,"rsi_14":44.43,"sma_20":142732.5,"sma_60":161156.0,"sma_120":137458.29},{"date":"2026-08-04","open":131970,"high":131970,"low":127125,"close":131880,"volume":1426,"rsi_14":44.64,"sma_20":140798.5,"sma_60":160831.25,"sma_120":137694.67},{"date":"2026-08-05","open":137580,"high":138385,"low":135660,"close":136820,"volume":775,"rsi_14":42.61,"sma_20":139549.0,"sma_60":160582.67,"sma_120":138007.38},{"date":"2026-08-06","open":133575,"high":134085,"low":128970,"close":130025,"volume":406,"rsi_14":44.03,"sma_20":138381.75,"sma_60":160091.0,"sma_120":138277.46},{"date":"2026-08-07","open":131040,"high":132475,"low":127260,"close":128800,"volume":4005,"rsi_14":46.43,"sma_20":137128.75,"sma_60":159638.25,"sma_120":138498.12},{"date":"2026-08-10","open":129545,"high":131115,"low":128205,"close":128995,"volume":1121,"rsi_14":43.24,"sma_20":135657.25,"sma_60":159115.33,"sma_120":138720.71},{"date":"2026-08-11","open":127925,"high":131655,"low":126435,"close":130115,"volume":46600,"rsi_14":43.87,"sma_20":135039.0,"sma_60":158555.25,"sma_120":138944.17},{"date":"2026-08-12","open":132100,"high":137760,"low":132100,"close":135680,"volume":19710,"rsi_14":43.17,"sma_20":134628.25,"sma_60":158261.0,"sma_120":139183.79},{"date":"2026-08-13","open":140585,"high":142845,"low":139645,"close":140740,"volume":3247,"rsi_14":50.95,"sma_20":134025.5,"sma_60":158035.25,"sma_120":139466.08},{"date":"2026-08-14","open":145000,"high":145050,"low":142030,"close":144585,"volume":1387,"rsi_14":52.15,"sma_20":134129.25,"sma_60":157947.58,"sma_120":139753.96},{"date":"2026-08-18","open":147930,"high":149815,"low":141840,"close":142345,"volume":2134,"rsi_14":61.23,"sma_20":134452.25,"sma_60":157847.5,"sma_120":140001.25},{"date":"2026-08-19","open":134745,"high":135630,"low":132375,"close":133725,"volume":2393,"rsi_14":60.1,"sma_20":134056.0,"sma_60":157390.17,"sma_120":140170.04},{"date":"2026-08-20","open":137585,"high":143430,"low":136605,"close":141905,"volume":1660,"rsi_14":65.95,"sma_20":134065.25,"sma_60":157062.33,"sma_120":140383.54},{"date":"2026-08-21","open":140250,"high":145315,"low":140210,"close":144420,"volume":1207,"rsi_14":53.56,"sma_20":133864.0,"sma_60":156702.08,"sma_120":140599.17},{"date":"2026-08-24","open":142855,"high":143275,"low":138610,"close":138885,"volume":21313,"rsi_14":57.66,"sma_20":133855.75,"sma_60":156165.5,"sma_120":140722.38},{"date":"2026-08-25","open":135125,"high":140090,"low":133025,"close":140090,"volume":668,"rsi_14":57.2,"sma_20":133827.25,"sma_60":155668.25,"sma_120":140866.12},{"date":"2026-08-26","open":140090,"high":143160,"low":139045,"close":141440,"volume":2462,"rsi_14":54.32,"sma_20":134656.0,"sma_60":155073.5,"sma_120":141103.62},{"date":"2026-08-27","open":145080,"high":145480,"low":142835,"close":143355,"volume":2612,"rsi_14":63.72,"sma_20":135938.0,"sma_60":154414.5,"sma_120":141470.0},{"date":"2026-08-28","open":142065,"high":142715,"low":140640,"close":140640,"volume":193,"rsi_14":61.83,"sma_20":137225.0,"sma_60":153663.42,"sma_120":141734.0},{"date":"2026-08-31","open":136940,"high":141300,"low":136165,"close":141300,"volume":613,"rsi_14":62.18,"sma_20":137290.0,"sma_60":152994.25,"sma_120":142004.12},{"date":"2026-09-01","open":139910,"high":142055,"low":139230,"close":141525,"volume":2599,"rsi_14":61.5,"sma_20":137863.5,"sma_60":152492.33,"sma_120":142336.17},{"date":"2026-09-02","open":137370,"high":138330,"low":135940,"close":135940,"volume":660,"rsi_14":50.26,"sma_20":138066.5,"sma_60":152149.25,"sma_120":142567.17},{"date":"2026-09-03","open":137660,"high":138265,"low":133485,"close":135960,"volume":1357,"rsi_14":44.64,"sma_20":138023.5,"sma_60":151578.83,"sma_120":142790.04},{"date":"2026-09-04","open":138295,"high":139875,"low":137645,"close":138760,"volume":1839,"rsi_14":43.31,"sma_20":138460.25,"sma_60":151186.58,"sma_120":143043.46},{"date":"2026-09-07","open":143900,"high":145470,"low":143005,"close":145410,"volume":2643,"rsi_14":53.19,"sma_20":139290.75,"sma_60":150911.0,"sma_120":143365.21},{"date":"2026-09-08","open":146765,"high":149860,"low":145035,"close":145035,"volume":965,"rsi_14":64.23,"sma_20":140092.75,"sma_60":150515.5,"sma_120":143669.38},{"date":"2026-09-09","open":145550,"high":148240,"low":145550,"close":147010,"volume":846,"rsi_14":57.61,"sma_20":140937.5,"sma_60":149981.92,"sma_120":143974.17},{"date":"2026-09-10","open":146925,"high":147160,"low":143700,"close":146810,"volume":69,"rsi_14":53.83,"sma_20":141494.0,"sma_60":149390.5,"sma_120":144226.17},{"date":"2026-09-11","open":141375,"high":144565,"low":141375,"close":143465,"volume":913,"rsi_14":57.89,"sma_20":141630.25,"sma_60":148678.92,"sma_120":144478.79},{"date":"2026-09-14","open":138345,"high":140430,"low":137925,"close":138585,"volume":536,"rsi_14":47.7,"sma_20":141330.25,"sma_60":147797.75,"sma_120":144691.29},{"date":"2026-09-15","open":137355,"high":139090,"low":136285,"close":136845,"volume":459,"rsi_14":43.06,"sma_20":141055.25,"sma_60":146873.58,"sma_120":144949.96},{"date":"2026-09-16","open":136970,"high":139700,"low":136800,"close":139700,"volume":154,"rsi_14":44.63,"sma_20":141354.0,"sma_60":145974.0,"sma_120":145205.38},{"date":"2026-09-17","open":141505,"high":141505,"low":139315,"close":139460,"volume":56,"rsi_14":48.13,"sma_20":141231.75,"sma_60":145404.33,"sma_120":145448.21},{"date":"2026-09-18","open":142970,"high":144055,"low":142410,"close":143465,"volume":1384,"rsi_14":53.1,"sma_20":141184.0,"sma_60":144790.5,"sma_120":145756.38},{"date":"2026-09-21","open":144805,"high":146905,"low":144790,"close":146470,"volume":320,"rsi_14":56.56,"sma_20":141563.25,"sma_60":144058.08,"sma_120":146094.29},{"date":"2026-09-22","open":150105,"high":150420,"low":146675,"close":146890,"volume":174,"rsi_14":66.84,"sma_20":141903.25,"sma_60":143508.75,"sma_120":146461.67},{"date":"2026-09-23","open":149950,"high":149950,"low":147055,"close":148275,"volume":66,"rsi_14":68.18,"sma_20":142245.0,"sma_60":142997.25,"sma_120":146878.29},{"date":"2026-09-28","open":147985,"high":147985,"low":143740,"close":143740,"volume":282,"rsi_14":56.99,"sma_20":142264.25,"sma_60":142367.5,"sma_120":147182.58},{"date":"2026-09-29","open":143480,"high":144750,"low":142435,"close":144265,"volume":749,"rsi_14":48.06,"sma_20":142445.5,"sma_60":141845.5,"sma_120":147530.58},{"date":"2026-09-30","open":145760,"high":146075,"low":143120,"close":143930,"volume":69,"rsi_14":48.12,"sma_20":142577.0,"sma_60":141554.42,"sma_120":147853.75},{"date":"2026-10-01","open":142165,"high":146215,"low":142085,"close":146215,"volume":118,"rsi_14":48.66,"sma_20":142811.5,"sma_60":141135.83,"sma_120":148183.25},{"date":"2026-10-02","open":145395,"high":147215,"low":145395,"close":147060,"volume":1155,"rsi_14":50.41,"sma_20":143367.5,"sma_60":140744.17,"sma_120":148509.17},{"date":"2026-10-06","open":147370,"high":147370,"low":144355,"close":145285,"volume":318,"rsi_14":53.16,"sma_20":143833.75,"sma_60":140468.75,"sma_120":148752.12},{"date":"2026-10-07","open":143675,"high":146370,"low":142365,"close":142500,"volume":532,"rsi_14":57.32,"sma_20":144020.75,"sma_60":140287.58,"sma_120":148990.83},{"date":"2026-10-08","open":142395,"high":142460,"low":138560,"close":138560,"volume":2511,"rsi_14":52.96,"sma_20":143678.25,"sma_60":140032.58,"sma_120":149180.5},{"date":"2026-10-12","open":137100,"high":137455,"low":132820,"close":133250,"volume":470,"rsi_14":39.73,"sma_20":143089.0,"sma_60":139613.0,"sma_120":149336.0},{"date":"2026-10-13","open":128990,"high":128990,"low":122910,"close":125005,"volume":1919,"rsi_14":31.65,"sma_20":141988.75,"sma_60":139321.75,"sma_120":149393.54},{"date":"2026-10-14","open":125270,"high":128155,"low":123000,"close":124395,"volume":7376,"rsi_14":23.51,"sma_20":140868.0,"sma_60":138996.75,"sma_120":149422.67},{"date":"2026-10-15","open":117295,"high":118600,"low":112025,"close":114000,"volume":25896,"rsi_14":12.58,"sma_20":139394.75,"sma_60":138350.17,"sma_120":149343.04},{"date":"2026-10-16","open":116125,"high":119110,"low":115360,"close":116615,"volume":5495,"rsi_14":16.79,"sma_20":138296.25,"sma_60":137918.58,"sma_120":149293.21},{"date":"2026-10-19","open":112645,"high":117820,"low":112645,"close":117820,"volume":3647,"rsi_14":16.46,"sma_20":137345.0,"sma_60":137617.5,"sma_120":149247.12},{"date":"2026-10-20","open":117150,"high":117150,"low":112910,"close":113865,"volume":1695,"rsi_14":16.68,"sma_20":136053.25,"sma_60":137154.42,"sma_120":149140.88},{"date":"2026-10-21","open":116160,"high":119890,"low":116160,"close":117815,"volume":17676,"rsi_14":22.59,"sma_20":134971.0,"sma_60":136756.0,"sma_120":149063.75},{"date":"2026-10-22","open":116450,"high":118425,"low":112805,"close":113780,"volume":5529,"rsi_14":20.98,"sma_20":133486.75,"sma_60":136178.25,"sma_120":148942.29},{"date":"2026-10-23","open":107575,"high":114240,"low":105694,"close":114240,"volume":16412,"rsi_14":18.1,"sma_20":131875.25,"sma_60":135764.75,"sma_120":148828.17}],"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 200TR","phase":"above-fold","symbol_resolved":true}