{"status":"ok","report":{"price_analysis":{"current":38610.0,"change_1d":-0.2,"change_7d":-3.0,"change_30d":-21.9,"high_30d":51190.0,"low_30d":36840.0,"position_in_range":12.0,"support":38275.0,"resistance":49755.0},"summary":"HANARO MSCI Korea TR(332940)은(는) MSCI Korea TR Index를 추종하는 ETF입니다, 순자산 1,392억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2596.71)가 시그널선(-1866.22)을 하회합니다(데드크로스). 현재가가 SMA20(44784)과 SMA60(46039) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35291~54276 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.704018109790596,"macd":-2596.7120753640775,"macd_signal":-1866.2232533587053,"sma_20":44783.5,"sma_60":46039.416666666664,"bb_upper":54275.9380956633,"bb_lower":35291.0619043367,"atr_14":1927.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.00, 기관 순매수 -360.00. 30일 누적: 외국인 -97.00, 기관 -310.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4.0,"institutional_flow":-360.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-10-21","foreign_net":-1.0,"institution_net":-1.0,"retail_net":2.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-934.0,"retail_net":934.0},{"date":"2026-10-19","foreign_net":5.0,"institution_net":586.0,"retail_net":-591.0},{"date":"2026-10-16","foreign_net":-45.0,"institution_net":38.0,"retail_net":7.0},{"date":"2026-10-15","foreign_net":12.0,"institution_net":-223.0,"retail_net":211.0},{"date":"2026-10-14","foreign_net":5.0,"institution_net":-6.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":-9.0,"institution_net":-1026.0,"retail_net":1035.0},{"date":"2026-10-12","foreign_net":21.0,"institution_net":-28.0,"retail_net":7.0},{"date":"2026-10-08","foreign_net":23.0,"institution_net":0.0,"retail_net":-23.0},{"date":"2026-10-07","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-06","foreign_net":7.0,"institution_net":49.0,"retail_net":-56.0},{"date":"2026-10-02","foreign_net":-72.0,"institution_net":83.0,"retail_net":-11.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-29","foreign_net":4.0,"institution_net":-16.0,"retail_net":12.0},{"date":"2026-09-28","foreign_net":-12.0,"institution_net":9.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-52.0,"retail_net":52.0},{"date":"2026-09-22","foreign_net":44.0,"institution_net":1115.0,"retail_net":-1159.0},{"date":"2026-09-21","foreign_net":-45.0,"institution_net":52.0,"retail_net":-7.0},{"date":"2026-09-18","foreign_net":11.0,"institution_net":46.0,"retail_net":-57.0},{"date":"2026-09-17","foreign_net":59.0,"institution_net":-56.0,"retail_net":-3.0},{"date":"2026-09-16","foreign_net":-85.0,"institution_net":85.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":28.0,"institution_net":-34.0,"retail_net":6.0},{"date":"2026-09-14","foreign_net":-9.0,"institution_net":11.0,"retail_net":-2.0},{"date":"2026-09-11","foreign_net":-35.0,"institution_net":35.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":35.0,"retail_net":-35.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0}],"periods":{"d1":{"foreign_net":0,"institution_net":15.0,"retail_net":-15.0},"d3":{"foreign_net":-1.0,"institution_net":-12.0,"retail_net":13.0},"d7":{"foreign_net":-29.0,"institution_net":-545.0,"retail_net":574.0},"d14":{"foreign_net":-57.0,"institution_net":-1473.0,"retail_net":1530.0},"d30":{"foreign_net":-97.0,"institution_net":-310.0,"retail_net":407.0}}},"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 19","metrics":[{"name":"RSI (14)","value":18.7,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.9,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:06.777600+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"MSCI Korea TR Index","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.12,"aum":139200000000.0,"aum_display":"1,392억","dividend_yield":null,"tracking_error":0.13,"holdings":[{"ticker":"005930","name":"삼성전자","weight":33.66},{"ticker":"000660","name":"SK하이닉스","weight":31.14},{"ticker":"005935","name":"삼성전자우","weight":3.88},{"ticker":"402340","name":"SK스퀘어","weight":3.41},{"ticker":"009150","name":"삼성전기","weight":2.59},{"ticker":"005380","name":"현대차","weight":1.53},{"ticker":"105560","name":"KB금융","weight":1.4},{"ticker":"055550","name":"신한지주","weight":1.04},{"ticker":"012450","name":"한화에어로스페이스","weight":0.91},{"ticker":"034020","name":"두산에너빌리티","weight":0.9}],"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":38610.0,"change_pct":-0.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-28","close":9950.0},{"date":"2019-08-29","close":9910.0},{"date":"2019-08-30","close":10095.0},{"date":"2019-09-02","close":10090.0},{"date":"2019-09-03","close":10035.0},{"date":"2019-09-04","close":10165.0},{"date":"2019-09-05","close":10320.0},{"date":"2019-09-06","close":10360.0},{"date":"2019-09-09","close":10445.0},{"date":"2019-09-10","close":10490.0},{"date":"2019-09-11","close":10575.0},{"date":"2019-09-16","close":10590.0},{"date":"2019-09-17","close":10570.0},{"date":"2019-09-18","close":10660.0},{"date":"2019-09-19","close":10710.0},{"date":"2019-09-20","close":10795.0},{"date":"2019-09-23","close":10800.0},{"date":"2019-09-24","close":10825.0},{"date":"2019-09-25","close":10690.0},{"date":"2019-09-26","close":10655.0},{"date":"2019-09-27","close":10610.0},{"date":"2019-09-30","close":10690.0},{"date":"2019-10-01","close":10685.0},{"date":"2019-10-02","close":10520.0},{"date":"2019-10-04","close":10500.0},{"date":"2019-10-07","close":10475.0},{"date":"2019-10-08","close":10650.0},{"date":"2019-10-10","close":10570.0},{"date":"2019-10-11","close":10690.0},{"date":"2019-10-14","close":10775.0},{"date":"2019-10-15","close":10730.0},{"date":"2019-10-16","close":10840.0},{"date":"2019-10-17","close":10755.0},{"date":"2019-10-18","close":10700.0},{"date":"2019-10-21","close":10760.0},{"date":"2019-10-22","close":10895.0},{"date":"2019-10-23","close":10900.0},{"date":"2019-10-24","close":10920.0},{"date":"2019-10-25","close":10915.0},{"date":"2019-10-28","close":10925.0},{"date":"2019-10-29","close":10925.0},{"date":"2019-10-30","close":10865.0},{"date":"2019-10-31","close":10875.0},{"date":"2019-11-01","close":10995.0},{"date":"2019-11-04","close":11115.0},{"date":"2019-11-05","close":11230.0},{"date":"2019-11-06","close":11225.0},{"date":"2019-11-07","close":11155.0},{"date":"2019-11-08","close":11150.0},{"date":"2019-11-11","close":11060.0},{"date":"2019-11-12","close":11160.0},{"date":"2019-11-13","close":11080.0},{"date":"2019-11-14","close":11180.0},{"date":"2019-11-15","close":11310.0},{"date":"2019-11-18","close":11315.0},{"date":"2019-11-19","close":11275.0},{"date":"2019-11-20","close":11115.0},{"date":"2019-11-21","close":10955.0},{"date":"2019-11-22","close":10990.0},{"date":"2019-11-25","close":11105.0},{"date":"2019-11-26","close":11095.0},{"date":"2019-11-27","close":11105.0},{"date":"2019-11-28","close":11060.0},{"date":"2019-11-29","close":10875.0},{"date":"2019-12-02","close":10905.0},{"date":"2019-12-03","close":10845.0},{"date":"2019-12-04","close":10770.0},{"date":"2019-12-05","close":10735.0},{"date":"2019-12-06","close":10870.0},{"date":"2019-12-09","close":10935.0},{"date":"2019-12-10","close":10985.0},{"date":"2019-12-11","close":11020.0},{"date":"2019-12-12","close":11230.0},{"date":"2019-12-13","close":11430.0},{"date":"2019-12-16","close":11420.0},{"date":"2019-12-17","close":11620.0},{"date":"2019-12-18","close":11620.0},{"date":"2019-12-19","close":11600.0},{"date":"2019-12-20","close":11645.0},{"date":"2019-12-23","close":11620.0},{"date":"2019-12-24","close":11530.0},{"date":"2019-12-26","close":11585.0},{"date":"2019-12-27","close":11800.0},{"date":"2019-12-30","close":11740.0},{"date":"2020-01-02","close":11625.0},{"date":"2020-01-03","close":11635.0},{"date":"2020-01-06","close":11515.0},{"date":"2020-01-07","close":11670.0},{"date":"2020-01-08","close":11610.0},{"date":"2020-01-09","close":11835.0},{"date":"2020-01-10","close":11935.0},{"date":"2020-01-13","close":12070.0},{"date":"2020-01-14","close":12125.0},{"date":"2020-01-15","close":12030.0},{"date":"2020-01-16","close":12180.0},{"date":"2020-01-17","close":12210.0},{"date":"2020-01-20","close":12320.0},{"date":"2020-01-21","close":12165.0},{"date":"2020-01-22","close":12330.0},{"date":"2020-01-23","close":12170.0},{"date":"2020-01-28","close":11785.0},{"date":"2020-01-29","close":11845.0},{"date":"2020-01-30","close":11615.0},{"date":"2020-01-31","close":11455.0},{"date":"2020-02-03","close":11490.0},{"date":"2020-02-04","close":11725.0},{"date":"2020-02-05","close":11800.0},{"date":"2020-02-06","close":12130.0},{"date":"2020-02-07","close":12045.0},{"date":"2020-02-10","close":11965.0},{"date":"2020-02-11","close":12090.0},{"date":"2020-02-12","close":12180.0},{"date":"2020-02-13","close":12165.0},{"date":"2020-02-14","close":12260.0},{"date":"2020-02-17","close":12245.0},{"date":"2020-02-18","close":12030.0},{"date":"2020-02-19","close":12050.0},{"date":"2020-02-20","close":11990.0},{"date":"2020-02-21","close":11825.0},{"date":"2020-02-24","close":11360.0},{"date":"2020-02-25","close":11500.0},{"date":"2020-02-26","close":11310.0},{"date":"2020-02-27","close":11195.0},{"date":"2020-02-28","close":10820.0},{"date":"2020-03-02","close":10920.0},{"date":"2020-03-03","close":10970.0},{"date":"2020-03-04","close":11230.0},{"date":"2020-03-05","close":11350.0},{"date":"2020-03-06","close":11100.0},{"date":"2020-03-09","close":10600.0},{"date":"2020-03-10","close":10670.0},{"date":"2020-03-11","close":10355.0},{"date":"2020-03-12","close":10005.0},{"date":"2020-03-13","close":9745.0},{"date":"2020-03-16","close":9410.0},{"date":"2020-03-17","close":9155.0},{"date":"2020-03-18","close":8715.0},{"date":"2020-03-19","close":8055.0},{"date":"2020-03-20","close":8655.0},{"date":"2020-03-23","close":8175.0},{"date":"2020-03-24","close":8930.0},{"date":"2020-03-25","close":9435.0},{"date":"2020-03-26","close":9280.0},{"date":"2020-03-27","close":9435.0},{"date":"2020-03-30","close":9420.0},{"date":"2020-03-31","close":9590.0},{"date":"2020-04-01","close":9160.0},{"date":"2020-04-02","close":9380.0},{"date":"2020-04-03","close":9375.0},{"date":"2020-04-06","close":9700.0},{"date":"2020-04-07","close":9890.0},{"date":"2020-04-08","close":9765.0},{"date":"2020-04-09","close":9910.0},{"date":"2020-04-10","close":10020.0},{"date":"2020-04-13","close":9835.0},{"date":"2020-04-14","close":9990.0},{"date":"2020-04-16","close":9980.0},{"date":"2020-04-17","close":10320.0},{"date":"2020-04-20","close":10180.0},{"date":"2020-04-21","close":10055.0},{"date":"2020-04-22","close":10155.0},{"date":"2020-04-23","close":10225.0},{"date":"2020-04-24","close":10085.0},{"date":"2020-04-27","close":10260.0},{"date":"2020-04-28","close":10315.0},{"date":"2020-04-29","close":10385.0},{"date":"2020-05-04","close":10080.0},{"date":"2020-05-06","close":10260.0},{"date":"2020-05-07","close":10230.0},{"date":"2020-05-08","close":10315.0},{"date":"2020-05-11","close":10250.0},{"date":"2020-05-12","close":10170.0},{"date":"2020-05-13","close":10275.0},{"date":"2020-05-14","close":10175.0},{"date":"2020-05-15","close":10180.0},{"date":"2020-05-18","close":10245.0},{"date":"2020-05-19","close":10520.0},{"date":"2020-05-20","close":10555.0},{"date":"2020-05-21","close":10595.0},{"date":"2020-05-22","close":10430.0},{"date":"2020-05-25","close":10560.0},{"date":"2020-05-26","close":10685.0},{"date":"2020-05-27","close":10740.0},{"date":"2020-05-28","close":10780.0},{"date":"2020-05-29","close":10785.0},{"date":"2020-06-01","close":10975.0},{"date":"2020-06-02","close":11100.0},{"date":"2020-06-03","close":11520.0},{"date":"2020-06-04","close":11550.0},{"date":"2020-06-05","close":11715.0},{"date":"2020-06-08","close":11715.0},{"date":"2020-06-09","close":11735.0},{"date":"2020-06-10","close":11765.0},{"date":"2020-06-11","close":11640.0},{"date":"2020-06-12","close":11365.0},{"date":"2020-06-15","close":10815.0},{"date":"2020-06-16","close":11395.0},{"date":"2020-06-17","close":11410.0},{"date":"2020-06-18","close":11365.0},{"date":"2020-06-19","close":11435.0},{"date":"2020-06-22","close":11360.0},{"date":"2020-06-23","close":11375.0},{"date":"2020-06-24","close":11575.0},{"date":"2020-06-25","close":11290.0},{"date":"2020-06-26","close":11450.0},{"date":"2020-06-29","close":11255.0},{"date":"2020-06-30","close":11330.0},{"date":"2020-07-01","close":11315.0},{"date":"2020-07-02","close":11465.0},{"date":"2020-07-03","close":11535.0},{"date":"2020-07-06","close":11730.0},{"date":"2020-07-07","close":11575.0},{"date":"2020-07-08","close":11520.0},{"date":"2020-07-09","close":11570.0},{"date":"2020-07-10","close":11485.0},{"date":"2020-07-13","close":11670.0},{"date":"2020-07-14","close":11655.0},{"date":"2020-07-15","close":11770.0},{"date":"2020-07-16","close":11645.0},{"date":"2020-07-17","close":11760.0},{"date":"2020-07-20","close":11705.0},{"date":"2020-07-21","close":11870.0},{"date":"2020-07-22","close":11810.0},{"date":"2020-07-23","close":11745.0},{"date":"2020-07-24","close":11675.0},{"date":"2020-07-27","close":11790.0},{"date":"2020-07-28","close":12070.0},{"date":"2020-07-29","close":12125.0},{"date":"2020-07-30","close":12150.0},{"date":"2020-07-31","close":12030.0},{"date":"2020-08-03","close":12035.0},{"date":"2020-08-04","close":12205.0},{"date":"2020-08-05","close":12305.0},{"date":"2020-08-06","close":12495.0},{"date":"2020-08-07","close":12550.0},{"date":"2020-08-10","close":12700.0},{"date":"2020-08-11","close":12880.0},{"date":"2020-08-12","close":12930.0},{"date":"2020-08-13","close":12965.0},{"date":"2020-08-14","close":12790.0},{"date":"2020-08-18","close":12550.0},{"date":"2020-08-19","close":12555.0},{"date":"2020-08-20","close":12075.0},{"date":"2020-08-21","close":12255.0},{"date":"2020-08-24","close":12380.0},{"date":"2020-08-25","close":12535.0},{"date":"2020-08-26","close":12570.0},{"date":"2020-08-27","close":12460.0},{"date":"2020-08-28","close":12490.0},{"date":"2020-08-31","close":12275.0},{"date":"2020-09-01","close":12345.0},{"date":"2020-09-02","close":12410.0},{"date":"2020-09-03","close":12595.0},{"date":"2020-09-04","close":12415.0},{"date":"2020-09-07","close":12495.0},{"date":"2020-09-08","close":12670.0},{"date":"2020-09-09","close":12530.0},{"date":"2020-09-10","close":12680.0},{"date":"2020-09-11","close":12665.0},{"date":"2020-09-14","close":12835.0},{"date":"2020-09-15","close":12930.0},{"date":"2020-09-16","close":12905.0},{"date":"2020-09-17","close":12745.0},{"date":"2020-09-18","close":12765.0},{"date":"2020-09-21","close":12670.0},{"date":"2020-09-22","close":12395.0},{"date":"2020-09-23","close":12445.0},{"date":"2020-09-24","close":12145.0},{"date":"2020-09-25","close":12185.0},{"date":"2020-09-28","close":12340.0},{"date":"2020-09-29","close":12430.0},{"date":"2020-10-05","close":12595.0},{"date":"2020-10-06","close":12635.0},{"date":"2020-10-07","close":12755.0},{"date":"2020-10-08","close":12770.0},{"date":"2020-10-12","close":12830.0},{"date":"2020-10-13","close":12855.0},{"date":"2020-10-14","close":12755.0},{"date":"2020-10-15","close":12650.0},{"date":"2020-10-16","close":12565.0},{"date":"2020-10-19","close":12590.0},{"date":"2020-10-20","close":12675.0},{"date":"2020-10-21","close":12710.0},{"date":"2020-10-22","close":12630.0},{"date":"2020-10-23","close":12660.0},{"date":"2020-10-26","close":12625.0},{"date":"2020-10-27","close":12555.0},{"date":"2020-10-28","close":12600.0},{"date":"2020-10-29","close":12360.0},{"date":"2020-10-30","close":12135.0},{"date":"2020-11-02","close":12310.0},{"date":"2020-11-03","close":12550.0},{"date":"2020-11-04","close":12610.0},{"date":"2020-11-05","close":12930.0},{"date":"2020-11-06","close":12940.0},{"date":"2020-11-09","close":13085.0},{"date":"2020-11-10","close":13025.0},{"date":"2020-11-11","close":13290.0},{"date":"2020-11-12","close":13240.0},{"date":"2020-11-13","close":13375.0},{"date":"2020-11-16","close":13700.0},{"date":"2020-11-17","close":13670.0},{"date":"2020-11-18","close":13670.0},{"date":"2020-11-19","close":13660.0},{"date":"2020-11-20","close":13685.0},{"date":"2020-11-23","close":14015.0},{"date":"2020-11-24","close":14105.0},{"date":"2020-11-25","close":14025.0},{"date":"2020-11-26","close":14195.0},{"date":"2020-11-27","close":14170.0},{"date":"2020-11-30","close":13945.0},{"date":"2020-12-01","close":14220.0},{"date":"2020-12-02","close":14495.0},{"date":"2020-12-03","close":14640.0},{"date":"2020-12-04","close":14910.0},{"date":"2020-12-07","close":15040.0},{"date":"2020-12-08","close":14750.0},{"date":"2020-12-09","close":15020.0},{"date":"2020-12-10","close":15005.0},{"date":"2020-12-11","close":15125.0},{"date":"2020-12-14","close":15120.0},{"date":"2020-12-15","close":15085.0},{"date":"2020-12-16","close":15135.0},{"date":"2020-12-17","close":15105.0},{"date":"2020-12-18","close":15070.0},{"date":"2020-12-21","close":15085.0},{"date":"2020-12-22","close":14870.0},{"date":"2020-12-23","close":15090.0},{"date":"2020-12-24","close":15430.0},{"date":"2020-12-28","close":15360.0},{"date":"2020-12-29","close":15760.0},{"date":"2020-12-30","close":16100.0},{"date":"2021-01-04","close":16470.0},{"date":"2021-01-05","close":16635.0},{"date":"2021-01-06","close":16430.0},{"date":"2021-01-07","close":16880.0},{"date":"2021-01-08","close":17735.0},{"date":"2021-01-11","close":17890.0},{"date":"2021-01-12","close":17695.0},{"date":"2021-01-13","close":17825.0},{"date":"2021-01-14","close":17650.0},{"date":"2021-01-15","close":17345.0},{"date":"2021-01-18","close":16915.0},{"date":"2021-01-19","close":17385.0},{"date":"2021-01-20","close":17395.0},{"date":"2021-01-21","close":17725.0},{"date":"2021-01-22","close":17580.0},{"date":"2021-01-25","close":17915.0},{"date":"2021-01-26","close":17560.0},{"date":"2021-01-27","close":17445.0},{"date":"2021-01-28","close":17195.0},{"date":"2021-01-29","close":16710.0},{"date":"2021-02-01","close":17130.0},{"date":"2021-02-02","close":17295.0},{"date":"2021-02-03","close":17500.0},{"date":"2021-02-04","close":17245.0},{"date":"2021-02-05","close":17430.0},{"date":"2021-02-08","close":17260.0},{"date":"2021-02-09","close":17200.0},{"date":"2021-02-10","close":17260.0},{"date":"2021-02-15","close":17490.0},{"date":"2021-02-16","close":17635.0},{"date":"2021-02-17","close":17405.0},{"date":"2021-02-18","close":17120.0},{"date":"2021-02-19","close":17195.0},{"date":"2021-02-22","close":17105.0},{"date":"2021-02-23","close":17045.0},{"date":"2021-02-24","close":16630.0},{"date":"2021-02-25","close":17280.0},{"date":"2021-02-26","close":16795.0},{"date":"2021-03-02","close":16945.0},{"date":"2021-03-03","close":17225.0},{"date":"2021-03-04","close":16985.0},{"date":"2021-03-05","close":16900.0},{"date":"2021-03-08","close":16695.0},{"date":"2021-03-09","close":16660.0},{"date":"2021-03-10","close":16565.0},{"date":"2021-03-11","close":16880.0},{"date":"2021-03-12","close":17070.0},{"date":"2021-03-15","close":16985.0},{"date":"2021-03-16","close":17100.0},{"date":"2021-03-17","close":16895.0},{"date":"2021-03-18","close":17085.0},{"date":"2021-03-19","close":16820.0},{"date":"2021-03-22","close":16895.0},{"date":"2021-03-23","close":16725.0},{"date":"2021-03-24","close":16575.0},{"date":"2021-03-25","close":16695.0},{"date":"2021-03-26","close":16745.0},{"date":"2021-03-29","close":16830.0},{"date":"2021-03-30","close":17055.0},{"date":"2021-03-31","close":16960.0},{"date":"2021-04-01","close":17160.0},{"date":"2021-04-02","close":17270.0},{"date":"2021-04-05","close":17390.0},{"date":"2021-04-06","close":17430.0},{"date":"2021-04-07","close":17455.0},{"date":"2021-04-08","close":17375.0},{"date":"2021-04-09","close":17255.0},{"date":"2021-04-12","close":17335.0},{"date":"2021-04-13","close":17430.0},{"date":"2021-04-14","close":17595.0},{"date":"2021-04-15","close":17590.0},{"date":"2021-04-16","close":17575.0},{"date":"2021-04-19","close":17625.0},{"date":"2021-04-20","close":17710.0},{"date":"2021-04-21","close":17335.0},{"date":"2021-04-22","close":17395.0},{"date":"2021-04-23","close":17350.0},{"date":"2021-04-26","close":17570.0},{"date":"2021-04-27","close":17485.0},{"date":"2021-04-28","close":17385.0},{"date":"2021-04-29","close":17240.0},{"date":"2021-04-30","close":17160.0},{"date":"2021-05-03","close":17035.0},{"date":"2021-05-04","close":17255.0},{"date":"2021-05-06","close":17225.0},{"date":"2021-05-07","close":17405.0},{"date":"2021-05-10","close":17600.0},{"date":"2021-05-11","close":17355.0},{"date":"2021-05-12","close":16995.0},{"date":"2021-05-13","close":16820.0},{"date":"2021-05-14","close":16965.0},{"date":"2021-05-17","close":16950.0},{"date":"2021-05-18","close":17060.0},{"date":"2021-05-20","close":17065.0},{"date":"2021-05-21","close":17005.0},{"date":"2021-05-24","close":16995.0},{"date":"2021-05-25","close":17065.0},{"date":"2021-05-26","close":17095.0},{"date":"2021-05-27","close":16940.0},{"date":"2021-05-28","close":17055.0},{"date":"2021-05-31","close":17215.0},{"date":"2021-06-01","close":17305.0},{"date":"2021-06-02","close":17180.0},{"date":"2021-06-03","close":17455.0},{"date":"2021-06-04","close":17310.0},{"date":"2021-06-07","close":17405.0},{"date":"2021-06-08","close":17395.0},{"date":"2021-06-09","close":17150.0},{"date":"2021-06-10","close":17195.0},{"date":"2021-06-11","close":17360.0},{"date":"2021-06-14","close":17440.0},{"date":"2021-06-15","close":17410.0},{"date":"2021-06-16","close":17535.0},{"date":"2021-06-17","close":17485.0},{"date":"2021-06-18","close":17540.0},{"date":"2021-06-21","close":17385.0},{"date":"2021-06-22","close":17425.0},{"date":"2021-06-23","close":17495.0},{"date":"2021-06-24","close":17605.0},{"date":"2021-06-25","close":17740.0},{"date":"2021-06-28","close":17660.0},{"date":"2021-06-29","close":17650.0},{"date":"2021-06-30","close":17730.0},{"date":"2021-07-01","close":17550.0},{"date":"2021-07-02","close":17530.0},{"date":"2021-07-05","close":17650.0},{"date":"2021-07-06","close":17655.0},{"date":"2021-07-07","close":17635.0},{"date":"2021-07-08","close":17435.0},{"date":"2021-07-09","close":17280.0},{"date":"2021-07-12","close":17345.0},{"date":"2021-07-13","close":17535.0},{"date":"2021-07-14","close":17415.0},{"date":"2021-07-15","close":17610.0},{"date":"2021-07-16","close":17455.0},{"date":"2021-07-19","close":17320.0},{"date":"2021-07-20","close":17205.0},{"date":"2021-07-21","close":17160.0},{"date":"2021-07-22","close":17300.0},{"date":"2021-07-23","close":17380.0},{"date":"2021-07-26","close":17225.0},{"date":"2021-07-27","close":17225.0},{"date":"2021-07-28","close":17175.0},{"date":"2021-07-29","close":17285.0},{"date":"2021-07-30","close":17060.0},{"date":"2021-08-02","close":17120.0},{"date":"2021-08-03","close":17290.0},{"date":"2021-08-04","close":17595.0},{"date":"2021-08-05","close":17560.0},{"date":"2021-08-06","close":17415.0},{"date":"2021-08-09","close":17350.0},{"date":"2021-08-10","close":17275.0},{"date":"2021-08-11","close":17045.0},{"date":"2021-08-12","close":16995.0},{"date":"2021-08-13","close":16670.0},{"date":"2021-08-17","close":16565.0},{"date":"2021-08-18","close":16585.0},{"date":"2021-08-19","close":16325.0},{"date":"2021-08-20","close":16145.0},{"date":"2021-08-23","close":16255.0},{"date":"2021-08-24","close":16615.0},{"date":"2021-08-25","close":16620.0},{"date":"2021-08-26","close":16545.0},{"date":"2021-08-27","close":16470.0},{"date":"2021-08-30","close":16570.0},{"date":"2021-08-31","close":16930.0},{"date":"2021-09-01","close":16850.0},{"date":"2021-09-02","close":16680.0},{"date":"2021-09-03","close":16900.0},{"date":"2021-09-06","close":16860.0},{"date":"2021-09-07","close":16830.0},{"date":"2021-09-08","close":16630.0},{"date":"2021-09-09","close":16430.0},{"date":"2021-09-10","close":16420.0},{"date":"2021-09-13","close":16515.0},{"date":"2021-09-14","close":16540.0},{"date":"2021-09-15","close":16630.0},{"date":"2021-09-16","close":16420.0},{"date":"2021-09-17","close":16520.0},{"date":"2021-09-23","close":16470.0},{"date":"2021-09-24","close":16520.0},{"date":"2021-09-27","close":16480.0},{"date":"2021-09-28","close":16350.0},{"date":"2021-09-29","close":16065.0},{"date":"2021-09-30","close":16165.0},{"date":"2021-10-01","close":15900.0},{"date":"2021-10-05","close":15525.0},{"date":"2021-10-06","close":15700.0},{"date":"2021-10-07","close":15595.0},{"date":"2021-10-08","close":15525.0},{"date":"2021-10-12","close":15300.0},{"date":"2021-10-13","close":15350.0},{"date":"2021-10-14","close":15630.0},{"date":"2021-10-15","close":15700.0},{"date":"2021-10-18","close":15725.0},{"date":"2021-10-19","close":15785.0},{"date":"2021-10-20","close":15805.0},{"date":"2021-10-21","close":15720.0},{"date":"2021-10-22","close":15775.0},{"date":"2021-10-25","close":15765.0},{"date":"2021-10-26","close":16005.0},{"date":"2021-10-27","close":15875.0},{"date":"2021-10-28","close":15810.0},{"date":"2021-10-29","close":15575.0},{"date":"2021-11-01","close":15580.0},{"date":"2021-11-02","close":15925.0},{"date":"2021-11-03","close":15650.0},{"date":"2021-11-04","close":15700.0},{"date":"2021-11-05","close":15705.0},{"date":"2021-11-08","close":15600.0},{"date":"2021-11-09","close":15650.0},{"date":"2021-11-10","close":15485.0},{"date":"2021-11-11","close":15510.0},{"date":"2021-11-12","close":15620.0},{"date":"2021-11-15","close":15855.0},{"date":"2021-11-16","close":15785.0},{"date":"2021-11-17","close":15660.0},{"date":"2021-11-18","close":15515.0},{"date":"2021-11-19","close":15725.0},{"date":"2021-11-22","close":16065.0},{"date":"2021-11-23","close":16015.0},{"date":"2021-11-24","close":15910.0},{"date":"2021-11-25","close":15815.0},{"date":"2021-11-26","close":15500.0},{"date":"2021-11-29","close":15415.0},{"date":"2021-11-30","close":15125.0},{"date":"2021-12-01","close":15520.0},{"date":"2021-12-02","close":15685.0},{"date":"2021-12-03","close":15860.0},{"date":"2021-12-06","close":15845.0},{"date":"2021-12-07","close":15985.0},{"date":"2021-12-08","close":16005.0},{"date":"2021-12-09","close":16130.0},{"date":"2021-12-10","close":16020.0},{"date":"2021-12-13","close":16060.0},{"date":"2021-12-14","close":15925.0},{"date":"2021-12-15","close":16015.0},{"date":"2021-12-16","close":16040.0},{"date":"2021-12-17","close":16110.0},{"date":"2021-12-20","close":15780.0},{"date":"2021-12-21","close":15945.0},{"date":"2021-12-22","close":15970.0},{"date":"2021-12-23","close":16125.0},{"date":"2021-12-24","close":16165.0},{"date":"2021-12-27","close":16150.0},{"date":"2021-12-28","close":16190.0},{"date":"2021-12-29","close":16255.0},{"date":"2021-12-30","close":16125.0},{"date":"2022-01-03","close":16110.0},{"date":"2022-01-04","close":16110.0},{"date":"2022-01-05","close":15920.0},{"date":"2022-01-06","close":15765.0},{"date":"2022-01-07","close":15935.0},{"date":"2022-01-10","close":15840.0},{"date":"2022-01-11","close":15895.0},{"date":"2022-01-12","close":16125.0},{"date":"2022-01-13","close":16130.0},{"date":"2022-01-14","close":15890.0},{"date":"2022-01-17","close":15675.0},{"date":"2022-01-18","close":15615.0},{"date":"2022-01-19","close":15475.0},{"date":"2022-01-20","close":15545.0},{"date":"2022-01-21","close":15420.0},{"date":"2022-01-24","close":15225.0},{"date":"2022-01-25","close":14880.0},{"date":"2022-01-26","close":14800.0},{"date":"2022-01-27","close":14265.0},{"date":"2022-01-28","close":14700.0},{"date":"2022-02-03","close":14815.0},{"date":"2022-02-04","close":14970.0},{"date":"2022-02-07","close":14865.0},{"date":"2022-02-08","close":14830.0},{"date":"2022-02-09","close":15075.0},{"date":"2022-02-10","close":15215.0},{"date":"2022-02-11","close":15085.0},{"date":"2022-02-14","close":14855.0},{"date":"2022-02-15","close":14750.0},{"date":"2022-02-16","close":15070.0},{"date":"2022-02-17","close":15160.0},{"date":"2022-02-18","close":15040.0},{"date":"2022-02-21","close":15025.0},{"date":"2022-02-22","close":14890.0},{"date":"2022-02-23","close":14890.0},{"date":"2022-02-24","close":14450.0},{"date":"2022-02-25","close":14620.0},{"date":"2022-02-28","close":14740.0},{"date":"2022-03-02","close":14650.0},{"date":"2022-03-03","close":14965.0},{"date":"2022-03-04","close":14715.0},{"date":"2022-03-07","close":14330.0},{"date":"2022-03-08","close":14175.0},{"date":"2022-03-10","close":14595.0},{"date":"2022-03-11","close":14360.0},{"date":"2022-03-14","close":14325.0},{"date":"2022-03-15","close":14240.0},{"date":"2022-03-16","close":14390.0},{"date":"2022-03-17","close":14700.0},{"date":"2022-03-18","close":14670.0},{"date":"2022-03-21","close":14580.0},{"date":"2022-03-22","close":14680.0},{"date":"2022-03-23","close":14810.0},{"date":"2022-03-24","close":14690.0},{"date":"2022-03-25","close":14695.0},{"date":"2022-03-28","close":14630.0},{"date":"2022-03-29","close":14770.0},{"date":"2022-03-30","close":14780.0},{"date":"2022-03-31","close":14865.0},{"date":"2022-04-01","close":14715.0},{"date":"2022-04-04","close":14820.0},{"date":"2022-04-05","close":14770.0},{"date":"2022-04-06","close":14670.0},{"date":"2022-04-07","close":14440.0},{"date":"2022-04-08","close":14455.0},{"date":"2022-04-11","close":14470.0},{"date":"2022-04-12","close":14310.0},{"date":"2022-04-13","close":14590.0},{"date":"2022-04-14","close":14460.0},{"date":"2022-04-15","close":14355.0},{"date":"2022-04-18","close":14310.0},{"date":"2022-04-19","close":14505.0},{"date":"2022-04-20","close":14460.0},{"date":"2022-04-21","close":14575.0},{"date":"2022-04-22","close":14385.0},{"date":"2022-04-25","close":14180.0},{"date":"2022-04-26","close":14200.0},{"date":"2022-04-27","close":14035.0},{"date":"2022-04-28","close":14150.0},{"date":"2022-04-29","close":14465.0},{"date":"2022-05-02","close":14345.0},{"date":"2022-05-03","close":14365.0},{"date":"2022-05-04","close":14355.0},{"date":"2022-05-06","close":14180.0},{"date":"2022-05-09","close":14010.0},{"date":"2022-05-10","close":13960.0},{"date":"2022-05-11","close":13935.0},{"date":"2022-05-12","close":13735.0},{"date":"2022-05-13","close":14000.0},{"date":"2022-05-16","close":13970.0},{"date":"2022-05-17","close":14165.0},{"date":"2022-05-18","close":14195.0},{"date":"2022-05-19","close":14035.0},{"date":"2022-05-20","close":14245.0},{"date":"2022-05-23","close":14320.0},{"date":"2022-05-24","close":14045.0},{"date":"2022-05-25","close":14115.0},{"date":"2022-05-26","close":14005.0},{"date":"2022-05-27","close":14165.0},{"date":"2022-05-30","close":14320.0},{"date":"2022-05-31","close":14460.0},{"date":"2022-06-02","close":14245.0},{"date":"2022-06-03","close":14295.0},{"date":"2022-06-07","close":14030.0},{"date":"2022-06-08","close":14080.0},{"date":"2022-06-09","close":14040.0},{"date":"2022-06-10","close":13905.0},{"date":"2022-06-13","close":13415.0},{"date":"2022-06-14","close":13400.0},{"date":"2022-06-15","close":13125.0},{"date":"2022-06-16","close":13200.0},{"date":"2022-06-17","close":13050.0},{"date":"2022-06-20","close":12855.0},{"date":"2022-06-21","close":12885.0},{"date":"2022-06-22","close":12610.0},{"date":"2022-06-23","close":12460.0},{"date":"2022-06-24","close":12770.0},{"date":"2022-06-27","close":12930.0},{"date":"2022-06-28","close":13060.0},{"date":"2022-06-29","close":12800.0},{"date":"2022-06-30","close":12600.0},{"date":"2022-07-01","close":12410.0},{"date":"2022-07-04","close":12475.0},{"date":"2022-07-05","close":12640.0},{"date":"2022-07-06","close":12430.0},{"date":"2022-07-07","close":12635.0},{"date":"2022-07-08","close":12775.0},{"date":"2022-07-11","close":12655.0},{"date":"2022-07-12","close":12570.0},{"date":"2022-07-13","close":12595.0},{"date":"2022-07-14","close":12590.0},{"date":"2022-07-15","close":12685.0},{"date":"2022-07-18","close":12990.0},{"date":"2022-07-19","close":12960.0},{"date":"2022-07-20","close":13010.0},{"date":"2022-07-21","close":13205.0},{"date":"2022-07-22","close":13065.0},{"date":"2022-07-25","close":13135.0},{"date":"2022-07-26","close":13145.0},{"date":"2022-07-27","close":13195.0},{"date":"2022-07-28","close":13250.0},{"date":"2022-07-29","close":13330.0},{"date":"2022-08-01","close":13270.0},{"date":"2022-08-02","close":13265.0},{"date":"2022-08-03","close":13310.0},{"date":"2022-08-04","close":13420.0},{"date":"2022-08-05","close":13470.0},{"date":"2022-08-08","close":13475.0},{"date":"2022-08-09","close":13470.0},{"date":"2022-08-10","close":13345.0},{"date":"2022-08-11","close":13505.0},{"date":"2022-08-12","close":13580.0},{"date":"2022-08-16","close":13605.0},{"date":"2022-08-17","close":13560.0},{"date":"2022-08-18","close":13495.0},{"date":"2022-08-19","close":13440.0},{"date":"2022-08-22","close":13225.0},{"date":"2022-08-23","close":13075.0},{"date":"2022-08-24","close":13090.0},{"date":"2022-08-25","close":13275.0},{"date":"2022-08-26","close":13245.0},{"date":"2022-08-29","close":12975.0},{"date":"2022-08-30","close":13075.0},{"date":"2022-08-31","close":13265.0},{"date":"2022-09-01","close":12910.0},{"date":"2022-09-02","close":12855.0},{"date":"2022-09-05","close":12780.0},{"date":"2022-09-06","close":12830.0},{"date":"2022-09-07","close":12610.0},{"date":"2022-09-08","close":12695.0},{"date":"2022-09-13","close":13070.0},{"date":"2022-09-14","close":12850.0},{"date":"2022-09-15","close":12715.0},{"date":"2022-09-16","close":12670.0},{"date":"2022-09-19","close":12560.0},{"date":"2022-09-20","close":12620.0},{"date":"2022-09-21","close":12450.0},{"date":"2022-09-22","close":12370.0},{"date":"2022-09-23","close":12200.0},{"date":"2022-09-26","close":11850.0},{"date":"2022-09-27","close":11905.0},{"date":"2022-09-28","close":11590.0},{"date":"2022-09-29","close":11655.0},{"date":"2022-09-30","close":11635.0},{"date":"2022-10-04","close":11870.0},{"date":"2022-10-05","close":11935.0},{"date":"2022-10-06","close":12065.0},{"date":"2022-10-07","close":12015.0},{"date":"2022-10-11","close":11845.0},{"date":"2022-10-12","close":11905.0},{"date":"2022-10-13","close":11780.0},{"date":"2022-10-14","close":12010.0},{"date":"2022-10-17","close":12070.0},{"date":"2022-10-18","close":12170.0},{"date":"2022-10-19","close":12130.0},{"date":"2022-10-20","close":11975.0},{"date":"2022-10-21","close":12025.0},{"date":"2022-10-24","close":12110.0},{"date":"2022-10-25","close":12170.0},{"date":"2022-10-26","close":12245.0},{"date":"2022-10-27","close":12470.0},{"date":"2022-10-28","close":12265.0},{"date":"2022-10-31","close":12595.0},{"date":"2022-11-01","close":12640.0},{"date":"2022-11-02","close":12660.0},{"date":"2022-11-03","close":12535.0},{"date":"2022-11-04","close":12655.0},{"date":"2022-11-07","close":12775.0},{"date":"2022-11-08","close":12995.0},{"date":"2022-11-09","close":13085.0},{"date":"2022-11-10","close":12950.0},{"date":"2022-11-11","close":13385.0},{"date":"2022-11-14","close":13365.0},{"date":"2022-11-15","close":13345.0},{"date":"2022-11-16","close":13360.0},{"date":"2022-11-17","close":13115.0},{"date":"2022-11-18","close":13150.0},{"date":"2022-11-21","close":12995.0},{"date":"2022-11-22","close":12930.0},{"date":"2022-11-23","close":12975.0},{"date":"2022-11-24","close":13150.0},{"date":"2022-11-25","close":13060.0},{"date":"2022-11-28","close":12940.0},{"date":"2022-11-29","close":13025.0},{"date":"2022-11-30","close":13325.0},{"date":"2022-12-01","close":13305.0},{"date":"2022-12-02","close":13055.0},{"date":"2022-12-05","close":12935.0},{"date":"2022-12-06","close":12795.0},{"date":"2022-12-07","close":12705.0},{"date":"2022-12-08","close":12735.0},{"date":"2022-12-09","close":12805.0},{"date":"2022-12-12","close":12785.0},{"date":"2022-12-13","close":12720.0},{"date":"2022-12-14","close":12930.0},{"date":"2022-12-15","close":12700.0},{"date":"2022-12-16","close":12695.0},{"date":"2022-12-19","close":12630.0},{"date":"2022-12-20","close":12560.0},{"date":"2022-12-21","close":12475.0},{"date":"2022-12-22","close":12685.0},{"date":"2022-12-23","close":12410.0},{"date":"2022-12-26","close":12455.0},{"date":"2022-12-27","close":12485.0},{"date":"2022-12-28","close":12395.0},{"date":"2022-12-29","close":12160.0},{"date":"2023-01-02","close":12095.0},{"date":"2023-01-03","close":12100.0},{"date":"2023-01-04","close":12405.0},{"date":"2023-01-05","close":12465.0},{"date":"2023-01-06","close":12655.0},{"date":"2023-01-09","close":12940.0},{"date":"2023-01-10","close":12985.0},{"date":"2023-01-11","close":12980.0},{"date":"2023-01-12","close":13050.0},{"date":"2023-01-13","close":13110.0},{"date":"2023-01-16","close":13245.0},{"date":"2023-01-17","close":13095.0},{"date":"2023-01-18","close":13065.0},{"date":"2023-01-19","close":13095.0},{"date":"2023-01-20","close":13210.0},{"date":"2023-01-25","close":13425.0},{"date":"2023-01-26","close":13685.0},{"date":"2023-01-27","close":13755.0},{"date":"2023-01-30","close":13570.0},{"date":"2023-01-31","close":13315.0},{"date":"2023-02-01","close":13455.0},{"date":"2023-02-02","close":13635.0},{"date":"2023-02-03","close":13665.0},{"date":"2023-02-06","close":13405.0},{"date":"2023-02-07","close":13440.0},{"date":"2023-02-08","close":13700.0},{"date":"2023-02-09","close":13650.0},{"date":"2023-02-10","close":13635.0},{"date":"2023-02-13","close":13525.0},{"date":"2023-02-14","close":13650.0},{"date":"2023-02-15","close":13380.0},{"date":"2023-02-16","close":13685.0},{"date":"2023-02-17","close":13500.0},{"date":"2023-02-20","close":13555.0},{"date":"2023-02-21","close":13535.0},{"date":"2023-02-22","close":13330.0},{"date":"2023-02-23","close":13430.0},{"date":"2023-02-24","close":13365.0},{"date":"2023-02-27","close":13205.0},{"date":"2023-02-28","close":13295.0},{"date":"2023-03-02","close":13285.0},{"date":"2023-03-03","close":13350.0},{"date":"2023-03-06","close":13535.0},{"date":"2023-03-07","close":13530.0},{"date":"2023-03-08","close":13310.0},{"date":"2023-03-09","close":13295.0},{"date":"2023-03-10","close":13110.0},{"date":"2023-03-13","close":13275.0},{"date":"2023-03-14","close":12910.0},{"date":"2023-03-15","close":13095.0},{"date":"2023-03-16","close":13035.0},{"date":"2023-03-17","close":13235.0},{"date":"2023-03-20","close":13085.0},{"date":"2023-03-21","close":13125.0},{"date":"2023-03-22","close":13275.0},{"date":"2023-03-23","close":13405.0},{"date":"2023-03-24","close":13315.0},{"date":"2023-03-27","close":13300.0},{"date":"2023-03-28","close":13370.0},{"date":"2023-03-29","close":13440.0},{"date":"2023-03-30","close":13510.0},{"date":"2023-03-31","close":13715.0},{"date":"2023-04-03","close":13600.0},{"date":"2023-04-04","close":13675.0},{"date":"2023-04-05","close":13730.0},{"date":"2023-04-06","close":13545.0},{"date":"2023-04-07","close":13750.0},{"date":"2023-04-10","close":13975.0},{"date":"2023-04-11","close":14110.0},{"date":"2023-04-12","close":14200.0},{"date":"2023-04-13","close":14155.0},{"date":"2023-04-14","close":14255.0},{"date":"2023-04-17","close":14205.0},{"date":"2023-04-18","close":14255.0},{"date":"2023-04-19","close":14205.0},{"date":"2023-04-20","close":14160.0},{"date":"2023-04-21","close":14070.0},{"date":"2023-04-24","close":14020.0},{"date":"2023-04-25","close":13770.0},{"date":"2023-04-26","close":13790.0},{"date":"2023-04-27","close":13845.0},{"date":"2023-04-28","close":13970.0},{"date":"2023-05-02","close":14000.0},{"date":"2023-05-03","close":13925.0},{"date":"2023-05-04","close":13855.0},{"date":"2023-05-08","close":14015.0},{"date":"2023-05-09","close":13930.0},{"date":"2023-05-10","close":13880.0},{"date":"2023-05-11","close":13800.0},{"date":"2023-05-12","close":13765.0},{"date":"2023-05-15","close":13750.0},{"date":"2023-05-16","close":13860.0},{"date":"2023-05-17","close":13900.0},{"date":"2023-05-18","close":14060.0},{"date":"2023-05-19","close":14210.0},{"date":"2023-05-22","close":14340.0},{"date":"2023-05-23","close":14335.0},{"date":"2023-05-24","close":14355.0},{"date":"2023-05-25","close":14315.0},{"date":"2023-05-26","close":14370.0},{"date":"2023-05-30","close":14600.0},{"date":"2023-05-31","close":14520.0},{"date":"2023-06-01","close":14475.0},{"date":"2023-06-02","close":14635.0},{"date":"2023-06-05","close":14725.0},{"date":"2023-06-07","close":14690.0},{"date":"2023-06-08","close":14660.0},{"date":"2023-06-09","close":14825.0},{"date":"2023-06-12","close":14780.0},{"date":"2023-06-13","close":14815.0},{"date":"2023-06-14","close":14755.0},{"date":"2023-06-15","close":14665.0},{"date":"2023-06-16","close":14790.0},{"date":"2023-06-19","close":14635.0},{"date":"2023-06-20","close":14635.0},{"date":"2023-06-21","close":14460.0},{"date":"2023-06-22","close":14585.0},{"date":"2023-06-23","close":14480.0},{"date":"2023-06-26","close":14580.0},{"date":"2023-06-27","close":14510.0},{"date":"2023-06-28","close":14465.0},{"date":"2023-06-29","close":14410.0},{"date":"2023-06-30","close":14510.0},{"date":"2023-07-03","close":14675.0},{"date":"2023-07-04","close":14690.0},{"date":"2023-07-05","close":14530.0},{"date":"2023-07-06","close":14460.0},{"date":"2023-07-07","close":14220.0},{"date":"2023-07-10","close":14225.0},{"date":"2023-07-11","close":14425.0},{"date":"2023-07-12","close":14570.0},{"date":"2023-07-13","close":14580.0},{"date":"2023-07-14","close":14865.0},{"date":"2023-07-17","close":14805.0},{"date":"2023-07-18","close":14800.0},{"date":"2023-07-19","close":14775.0},{"date":"2023-07-20","close":14775.0},{"date":"2023-07-21","close":14745.0},{"date":"2023-07-24","close":14920.0},{"date":"2023-07-25","close":14920.0},{"date":"2023-07-26","close":14800.0},{"date":"2023-07-27","close":14835.0},{"date":"2023-07-28","close":14895.0},{"date":"2023-07-31","close":14940.0},{"date":"2023-08-01","close":15075.0},{"date":"2023-08-02","close":14760.0},{"date":"2023-08-03","close":14705.0},{"date":"2023-08-04","close":14650.0},{"date":"2023-08-07","close":14575.0},{"date":"2023-08-08","close":14455.0},{"date":"2023-08-09","close":14665.0},{"date":"2023-08-10","close":14520.0},{"date":"2023-08-11","close":14520.0},{"date":"2023-08-14","close":14335.0},{"date":"2023-08-16","close":14170.0},{"date":"2023-08-17","close":14105.0},{"date":"2023-08-18","close":14075.0},{"date":"2023-08-21","close":14045.0},{"date":"2023-08-22","close":14150.0},{"date":"2023-08-23","close":14050.0},{"date":"2023-08-24","close":14330.0},{"date":"2023-08-25","close":14125.0},{"date":"2023-08-28","close":14240.0},{"date":"2023-08-29","close":14240.0},{"date":"2023-08-30","close":14330.0},{"date":"2023-08-31","close":14330.0},{"date":"2023-09-01","close":14415.0},{"date":"2023-09-04","close":14505.0},{"date":"2023-09-05","close":14530.0},{"date":"2023-09-06","close":14360.0},{"date":"2023-09-07","close":14350.0},{"date":"2023-09-08","close":14260.0},{"date":"2023-09-11","close":14285.0},{"date":"2023-09-12","close":14245.0},{"date":"2023-09-13","close":14210.0},{"date":"2023-09-14","close":14470.0},{"date":"2023-09-15","close":14580.0},{"date":"2023-09-18","close":14460.0},{"date":"2023-09-19","close":14300.0},{"date":"2023-09-20","close":14365.0},{"date":"2023-09-21","close":14095.0},{"date":"2023-09-22","close":14095.0},{"date":"2023-09-25","close":14000.0},{"date":"2023-09-26","close":13850.0},{"date":"2023-09-27","close":13870.0},{"date":"2023-10-04","close":13490.0},{"date":"2023-10-05","close":13550.0},{"date":"2023-10-06","close":13525.0},{"date":"2023-10-10","close":13525.0},{"date":"2023-10-11","close":13750.0},{"date":"2023-10-12","close":13980.0},{"date":"2023-10-13","close":13805.0},{"date":"2023-10-16","close":13740.0},{"date":"2023-10-17","close":13890.0},{"date":"2023-10-18","close":13955.0},{"date":"2023-10-19","close":13665.0},{"date":"2023-10-20","close":13510.0},{"date":"2023-10-23","close":13365.0},{"date":"2023-10-24","close":13545.0},{"date":"2023-10-25","close":13355.0},{"date":"2023-10-26","close":13025.0},{"date":"2023-10-27","close":13025.0},{"date":"2023-10-30","close":13035.0},{"date":"2023-10-31","close":12925.0},{"date":"2023-11-01","close":13025.0},{"date":"2023-11-02","close":13365.0},{"date":"2023-11-03","close":13490.0},{"date":"2023-11-06","close":14005.0},{"date":"2023-11-07","close":13890.0},{"date":"2023-11-08","close":13680.0},{"date":"2023-11-09","close":13795.0},{"date":"2023-11-10","close":13630.0},{"date":"2023-11-13","close":13660.0},{"date":"2023-11-14","close":13770.0},{"date":"2023-11-15","close":14140.0},{"date":"2023-11-16","close":14090.0},{"date":"2023-11-17","close":14050.0},{"date":"2023-11-20","close":14095.0},{"date":"2023-11-21","close":14230.0},{"date":"2023-11-22","close":14170.0},{"date":"2023-11-23","close":14245.0},{"date":"2023-11-24","close":14045.0},{"date":"2023-11-27","close":14055.0},{"date":"2023-11-28","close":14175.0},{"date":"2023-11-29","close":14250.0},{"date":"2023-11-30","close":14390.0},{"date":"2023-12-01","close":14100.0},{"date":"2023-12-04","close":14240.0},{"date":"2023-12-05","close":14015.0},{"date":"2023-12-06","close":14065.0},{"date":"2023-12-07","close":13970.0},{"date":"2023-12-08","close":14245.0},{"date":"2023-12-11","close":14240.0},{"date":"2023-12-12","close":14395.0},{"date":"2023-12-13","close":14170.0},{"date":"2023-12-14","close":14350.0},{"date":"2023-12-15","close":14585.0},{"date":"2023-12-18","close":14480.0},{"date":"2023-12-19","close":14510.0},{"date":"2023-12-20","close":14835.0},{"date":"2023-12-21","close":14685.0},{"date":"2023-12-22","close":14770.0},{"date":"2023-12-26","close":14765.0},{"date":"2023-12-27","close":14960.0},{"date":"2023-12-28","close":15290.0},{"date":"2024-01-02","close":15295.0},{"date":"2024-01-03","close":14900.0},{"date":"2024-01-04","close":14855.0},{"date":"2024-01-05","close":14785.0},{"date":"2024-01-08","close":14795.0},{"date":"2024-01-09","close":14765.0},{"date":"2024-01-10","close":14450.0},{"date":"2024-01-11","close":14600.0},{"date":"2024-01-12","close":14350.0},{"date":"2024-01-15","close":14440.0},{"date":"2024-01-16","close":14185.0},{"date":"2024-01-17","close":13890.0},{"date":"2024-01-18","close":13890.0},{"date":"2024-01-19","close":14120.0},{"date":"2024-01-22","close":14145.0},{"date":"2024-01-23","close":14150.0},{"date":"2024-01-24","close":14160.0},{"date":"2024-01-25","close":14075.0},{"date":"2024-01-26","close":14140.0},{"date":"2024-01-29","close":14355.0},{"date":"2024-01-30","close":14330.0},{"date":"2024-01-31","close":14260.0},{"date":"2024-02-01","close":14375.0},{"date":"2024-02-02","close":14910.0},{"date":"2024-02-05","close":14745.0},{"date":"2024-02-06","close":14745.0},{"date":"2024-02-07","close":14975.0},{"date":"2024-02-08","close":14870.0},{"date":"2024-02-13","close":15225.0},{"date":"2024-02-14","close":14965.0},{"date":"2024-02-15","close":14985.0},{"date":"2024-02-16","close":15060.0},{"date":"2024-02-19","close":15270.0},{"date":"2024-02-20","close":15215.0},{"date":"2024-02-21","close":15095.0},{"date":"2024-02-22","close":15250.0},{"date":"2024-02-23","close":15210.0},{"date":"2024-02-26","close":15145.0},{"date":"2024-02-27","close":15135.0},{"date":"2024-02-28","close":15195.0},{"date":"2024-02-29","close":15245.0},{"date":"2024-03-04","close":15445.0},{"date":"2024-03-05","close":15340.0},{"date":"2024-03-06","close":15195.0},{"date":"2024-03-07","close":15280.0},{"date":"2024-03-08","close":15480.0},{"date":"2024-03-11","close":15355.0},{"date":"2024-03-12","close":15525.0},{"date":"2024-03-13","close":15565.0},{"date":"2024-03-14","close":15700.0},{"date":"2024-03-15","close":15370.0},{"date":"2024-03-18","close":15535.0},{"date":"2024-03-19","close":15305.0},{"date":"2024-03-20","close":15645.0},{"date":"2024-03-21","close":16110.0},{"date":"2024-03-22","close":16015.0},{"date":"2024-03-25","close":16035.0},{"date":"2024-03-26","close":16175.0},{"date":"2024-03-27","close":16120.0},{"date":"2024-03-28","close":16185.0},{"date":"2024-03-29","close":16265.0},{"date":"2024-04-01","close":16160.0},{"date":"2024-04-02","close":16230.0},{"date":"2024-04-03","close":15990.0},{"date":"2024-04-04","close":16185.0},{"date":"2024-04-05","close":16045.0},{"date":"2024-04-08","close":16055.0},{"date":"2024-04-09","close":15985.0},{"date":"2024-04-11","close":15960.0},{"date":"2024-04-12","close":15860.0},{"date":"2024-04-15","close":15720.0},{"date":"2024-04-16","close":15420.0},{"date":"2024-04-17","close":15175.0},{"date":"2024-04-18","close":15490.0},{"date":"2024-04-19","close":15140.0},{"date":"2024-04-22","close":15370.0},{"date":"2024-04-23","close":15320.0},{"date":"2024-04-24","close":15320.0},{"date":"2024-04-25","close":15320.0},{"date":"2024-04-26","close":15500.0},{"date":"2024-04-29","close":15675.0},{"date":"2024-04-30","close":15730.0},{"date":"2024-05-02","close":15615.0},{"date":"2024-05-03","close":15565.0},{"date":"2024-05-07","close":16000.0},{"date":"2024-05-08","close":16000.0},{"date":"2024-05-09","close":15745.0},{"date":"2024-05-10","close":15885.0},{"date":"2024-05-13","close":15735.0},{"date":"2024-05-14","close":15855.0},{"date":"2024-05-16","close":15945.0},{"date":"2024-05-17","close":15750.0},{"date":"2024-05-20","close":15845.0},{"date":"2024-05-21","close":15725.0},{"date":"2024-05-22","close":15785.0},{"date":"2024-05-23","close":15740.0},{"date":"2024-05-24","close":15510.0},{"date":"2024-05-27","close":15700.0},{"date":"2024-05-28","close":15785.0},{"date":"2024-05-29","close":15560.0},{"date":"2024-05-30","close":15150.0},{"date":"2024-05-31","close":15190.0},{"date":"2024-06-03","close":15430.0},{"date":"2024-06-04","close":15395.0},{"date":"2024-06-05","close":15545.0},{"date":"2024-06-07","close":15825.0},{"date":"2024-06-10","close":15595.0},{"date":"2024-06-11","close":15670.0},{"date":"2024-06-12","close":15760.0},{"date":"2024-06-13","close":16070.0},{"date":"2024-06-14","close":16075.0},{"date":"2024-06-17","close":15890.0},{"date":"2024-06-18","close":16090.0},{"date":"2024-06-19","close":16260.0},{"date":"2024-06-20","close":16425.0},{"date":"2024-06-21","close":16200.0},{"date":"2024-06-24","close":16095.0},{"date":"2024-06-25","close":16125.0},{"date":"2024-06-26","close":16300.0},{"date":"2024-06-27","close":16295.0},{"date":"2024-06-28","close":16415.0},{"date":"2024-07-01","close":16400.0},{"date":"2024-07-02","close":16320.0},{"date":"2024-07-03","close":16435.0},{"date":"2024-07-04","close":16660.0},{"date":"2024-07-05","close":17060.0},{"date":"2024-07-08","close":17040.0},{"date":"2024-07-09","close":17000.0},{"date":"2024-07-10","close":17040.0},{"date":"2024-07-11","close":17135.0},{"date":"2024-07-12","close":16770.0},{"date":"2024-07-15","close":16945.0},{"date":"2024-07-16","close":16975.0},{"date":"2024-07-17","close":16815.0},{"date":"2024-07-18","close":16690.0},{"date":"2024-07-19","close":16500.0},{"date":"2024-07-22","close":16295.0},{"date":"2024-07-23","close":16380.0},{"date":"2024-07-24","close":16195.0},{"date":"2024-07-25","close":15920.0},{"date":"2024-07-26","close":15965.0},{"date":"2024-07-29","close":16215.0},{"date":"2024-07-30","close":16015.0},{"date":"2024-07-31","close":16350.0},{"date":"2024-08-01","close":16310.0},{"date":"2024-08-02","close":15675.0},{"date":"2024-08-05","close":14285.0},{"date":"2024-08-06","close":14675.0},{"date":"2024-08-07","close":14965.0},{"date":"2024-08-08","close":14840.0},{"date":"2024-08-09","close":15035.0},{"date":"2024-08-12","close":15245.0},{"date":"2024-08-13","close":15320.0},{"date":"2024-08-14","close":15475.0},{"date":"2024-08-16","close":15865.0},{"date":"2024-08-19","close":15695.0},{"date":"2024-08-20","close":15800.0},{"date":"2024-08-21","close":15785.0},{"date":"2024-08-22","close":15755.0},{"date":"2024-08-23","close":15785.0},{"date":"2024-08-26","close":15705.0},{"date":"2024-08-27","close":15620.0},{"date":"2024-08-28","close":15665.0},{"date":"2024-08-29","close":15395.0},{"date":"2024-08-30","close":15505.0},{"date":"2024-09-02","close":15530.0},{"date":"2024-09-03","close":15340.0},{"date":"2024-09-04","close":14865.0},{"date":"2024-09-05","close":14795.0},{"date":"2024-09-06","close":14640.0},{"date":"2024-09-09","close":14535.0},{"date":"2024-09-10","close":14440.0},{"date":"2024-09-11","close":14310.0},{"date":"2024-09-12","close":14660.0},{"date":"2024-09-13","close":14625.0},{"date":"2024-09-19","close":14615.0},{"date":"2024-09-20","close":14695.0},{"date":"2024-09-23","close":14750.0},{"date":"2024-09-24","close":14920.0},{"date":"2024-09-25","close":14695.0},{"date":"2024-09-26","close":15205.0},{"date":"2024-09-27","close":15150.0},{"date":"2024-09-30","close":14745.0},{"date":"2024-10-02","close":14615.0},{"date":"2024-10-04","close":14640.0},{"date":"2024-10-07","close":14855.0},{"date":"2024-10-08","close":14730.0},{"date":"2024-10-10","close":14735.0},{"date":"2024-10-11","close":14730.0},{"date":"2024-10-14","close":14890.0},{"date":"2024-10-15","close":14955.0},{"date":"2024-10-16","close":14795.0},{"date":"2024-10-17","close":14780.0},{"date":"2024-10-18","close":14680.0},{"date":"2024-10-21","close":14740.0},{"date":"2024-10-22","close":14510.0},{"date":"2024-10-23","close":14730.0},{"date":"2024-10-24","close":14530.0},{"date":"2024-10-25","close":14540.0},{"date":"2024-10-28","close":14735.0},{"date":"2024-10-29","close":14685.0},{"date":"2024-10-30","close":14630.0},{"date":"2024-10-31","close":14395.0},{"date":"2024-11-01","close":14300.0},{"date":"2024-11-04","close":14590.0},{"date":"2024-11-05","close":14470.0},{"date":"2024-11-06","close":14390.0},{"date":"2024-11-07","close":14390.0},{"date":"2024-11-08","close":14395.0},{"date":"2024-11-11","close":14175.0},{"date":"2024-11-12","close":13865.0},{"date":"2024-11-13","close":13485.0},{"date":"2024-11-14","close":13435.0},{"date":"2024-11-15","close":13575.0},{"date":"2024-11-18","close":13960.0},{"date":"2024-11-19","close":13910.0},{"date":"2024-11-20","close":13925.0},{"date":"2024-11-21","close":13985.0},{"date":"2024-11-22","close":14070.0},{"date":"2024-11-25","close":14365.0},{"date":"2024-11-26","close":14220.0},{"date":"2024-11-27","close":14045.0},{"date":"2024-11-28","close":13990.0},{"date":"2024-11-29","close":13690.0},{"date":"2024-12-02","close":13685.0},{"date":"2024-12-03","close":13905.0},{"date":"2024-12-04","close":13710.0},{"date":"2024-12-05","close":13595.0},{"date":"2024-12-06","close":13540.0},{"date":"2024-12-09","close":13200.0},{"date":"2024-12-10","close":13505.0},{"date":"2024-12-11","close":13605.0},{"date":"2024-12-12","close":13900.0},{"date":"2024-12-13","close":13865.0},{"date":"2024-12-16","close":13815.0},{"date":"2024-12-17","close":13620.0},{"date":"2024-12-18","close":13840.0},{"date":"2024-12-19","close":13510.0},{"date":"2024-12-20","close":13330.0},{"date":"2024-12-23","close":13510.0},{"date":"2024-12-24","close":13545.0},{"date":"2024-12-26","close":13460.0},{"date":"2024-12-27","close":13440.0},{"date":"2024-12-30","close":13395.0},{"date":"2025-01-02","close":13390.0},{"date":"2025-01-03","close":13660.0},{"date":"2025-01-06","close":14005.0},{"date":"2025-01-07","close":14000.0},{"date":"2025-01-08","close":14165.0},{"date":"2025-01-09","close":14175.0},{"date":"2025-01-10","close":14125.0},{"date":"2025-01-13","close":13915.0},{"date":"2025-01-14","close":13950.0},{"date":"2025-01-15","close":13945.0},{"date":"2025-01-16","close":14140.0},{"date":"2025-01-17","close":14100.0},{"date":"2025-01-20","close":14065.0},{"date":"2025-01-21","close":14075.0},{"date":"2025-01-22","close":14265.0},{"date":"2025-01-23","close":14100.0},{"date":"2025-01-24","close":14190.0},{"date":"2025-01-31","close":14065.0},{"date":"2025-02-03","close":13675.0},{"date":"2025-02-04","close":13870.0},{"date":"2025-02-05","close":14030.0},{"date":"2025-02-06","close":14180.0},{"date":"2025-02-07","close":14070.0},{"date":"2025-02-10","close":14065.0},{"date":"2025-02-11","close":14230.0},{"date":"2025-02-12","close":14225.0},{"date":"2025-02-13","close":14395.0},{"date":"2025-02-14","close":14435.0},{"date":"2025-02-17","close":14470.0},{"date":"2025-02-18","close":14625.0},{"date":"2025-02-19","close":14930.0},{"date":"2025-02-20","close":14795.0},{"date":"2025-02-21","close":14785.0},{"date":"2025-02-24","close":14730.0},{"date":"2025-02-25","close":14605.0},{"date":"2025-02-26","close":14735.0},{"date":"2025-02-27","close":14605.0},{"date":"2025-02-28","close":14150.0},{"date":"2025-03-04","close":14000.0},{"date":"2025-03-05","close":14235.0},{"date":"2025-03-06","close":14265.0},{"date":"2025-03-07","close":14245.0},{"date":"2025-03-10","close":14200.0},{"date":"2025-03-11","close":14120.0},{"date":"2025-03-12","close":14300.0},{"date":"2025-03-13","close":14260.0},{"date":"2025-03-14","close":14265.0},{"date":"2025-03-17","close":14690.0},{"date":"2025-03-18","close":14645.0},{"date":"2025-03-19","close":14840.0},{"date":"2025-03-20","close":14870.0},{"date":"2025-03-21","close":14930.0},{"date":"2025-03-24","close":14865.0},{"date":"2025-03-25","close":14835.0},{"date":"2025-03-26","close":14965.0},{"date":"2025-03-27","close":14825.0},{"date":"2025-03-28","close":14495.0},{"date":"2025-03-31","close":14110.0},{"date":"2025-04-01","close":14290.0},{"date":"2025-04-02","close":14265.0},{"date":"2025-04-03","close":14065.0},{"date":"2025-04-04","close":13875.0},{"date":"2025-04-07","close":13055.0},{"date":"2025-04-08","close":13155.0},{"date":"2025-04-09","close":12875.0},{"date":"2025-04-10","close":13740.0},{"date":"2025-04-11","close":13615.0},{"date":"2025-04-14","close":13780.0},{"date":"2025-04-15","close":13825.0},{"date":"2025-04-16","close":13645.0},{"date":"2025-04-17","close":13725.0},{"date":"2025-04-18","close":13875.0},{"date":"2025-04-21","close":13845.0},{"date":"2025-04-22","close":13835.0},{"date":"2025-04-23","close":14055.0},{"date":"2025-04-24","close":14035.0},{"date":"2025-04-25","close":14135.0},{"date":"2025-04-28","close":14150.0},{"date":"2025-04-29","close":14190.0},{"date":"2025-04-30","close":14290.0},{"date":"2025-05-02","close":14145.0},{"date":"2025-05-07","close":14295.0},{"date":"2025-05-08","close":14225.0},{"date":"2025-05-09","close":14265.0},{"date":"2025-05-12","close":14475.0},{"date":"2025-05-13","close":14495.0},{"date":"2025-05-14","close":14610.0},{"date":"2025-05-15","close":14550.0},{"date":"2025-05-16","close":14510.0},{"date":"2025-05-19","close":14390.0},{"date":"2025-05-20","close":14375.0},{"date":"2025-05-21","close":14525.0},{"date":"2025-05-22","close":14275.0},{"date":"2025-05-23","close":14330.0},{"date":"2025-05-26","close":14535.0},{"date":"2025-05-27","close":14570.0},{"date":"2025-05-28","close":14715.0},{"date":"2025-05-29","close":15070.0},{"date":"2025-05-30","close":14925.0},{"date":"2025-06-02","close":14850.0},{"date":"2025-06-04","close":15260.0},{"date":"2025-06-05","close":15650.0},{"date":"2025-06-09","close":15820.0},{"date":"2025-06-10","close":15980.0},{"date":"2025-06-11","close":16075.0},{"date":"2025-06-12","close":16240.0},{"date":"2025-06-13","close":15940.0},{"date":"2025-06-16","close":16300.0},{"date":"2025-06-17","close":16255.0},{"date":"2025-06-18","close":16540.0},{"date":"2025-06-19","close":16445.0},{"date":"2025-06-20","close":16795.0},{"date":"2025-06-23","close":16620.0},{"date":"2025-06-24","close":17285.0},{"date":"2025-06-25","close":17265.0},{"date":"2025-06-26","close":17235.0},{"date":"2025-06-27","close":17005.0},{"date":"2025-06-30","close":17175.0},{"date":"2025-07-01","close":17120.0},{"date":"2025-07-02","close":17190.0},{"date":"2025-07-03","close":17405.0},{"date":"2025-07-04","close":17180.0},{"date":"2025-07-07","close":17090.0},{"date":"2025-07-08","close":17510.0},{"date":"2025-07-09","close":17385.0},{"date":"2025-07-10","close":17820.0},{"date":"2025-07-11","close":17645.0},{"date":"2025-07-14","close":17940.0},{"date":"2025-07-15","close":17935.0},{"date":"2025-07-16","close":17930.0},{"date":"2025-07-17","close":17860.0},{"date":"2025-07-18","close":17975.0},{"date":"2025-07-21","close":18030.0},{"date":"2025-07-22","close":17835.0},{"date":"2025-07-23","close":17815.0},{"date":"2025-07-24","close":17955.0},{"date":"2025-07-25","close":17860.0},{"date":"2025-07-28","close":18140.0},{"date":"2025-07-29","close":18105.0},{"date":"2025-07-30","close":18435.0},{"date":"2025-07-31","close":18350.0},{"date":"2025-08-01","close":17550.0},{"date":"2025-08-04","close":17805.0},{"date":"2025-08-05","close":17965.0},{"date":"2025-08-06","close":18000.0},{"date":"2025-08-07","close":18080.0},{"date":"2025-08-08","close":18180.0},{"date":"2025-08-11","close":18090.0},{"date":"2025-08-12","close":18145.0},{"date":"2025-08-13","close":18285.0},{"date":"2025-08-14","close":18415.0},{"date":"2025-08-18","close":17925.0},{"date":"2025-08-19","close":17925.0},{"date":"2025-08-20","close":17710.0},{"date":"2025-08-21","close":17845.0},{"date":"2025-08-22","close":17895.0},{"date":"2025-08-25","close":18140.0},{"date":"2025-08-26","close":17940.0},{"date":"2025-08-27","close":18075.0},{"date":"2025-08-28","close":18005.0},{"date":"2025-08-29","close":18030.0},{"date":"2025-09-01","close":17665.0},{"date":"2025-09-02","close":18015.0},{"date":"2025-09-03","close":18000.0},{"date":"2025-09-04","close":18210.0},{"date":"2025-09-05","close":18115.0},{"date":"2025-09-08","close":18280.0},{"date":"2025-09-09","close":18445.0},{"date":"2025-09-10","close":18950.0},{"date":"2025-09-11","close":18945.0},{"date":"2025-09-12","close":19510.0},{"date":"2025-09-15","close":19455.0},{"date":"2025-09-16","close":19955.0},{"date":"2025-09-17","close":19555.0},{"date":"2025-09-18","close":20055.0},{"date":"2025-09-19","close":19850.0},{"date":"2025-09-22","close":20250.0},{"date":"2025-09-23","close":20265.0},{"date":"2025-09-24","close":20360.0},{"date":"2025-09-25","close":20265.0},{"date":"2025-09-26","close":19795.0},{"date":"2025-09-29","close":20075.0},{"date":"2025-09-30","close":20125.0},{"date":"2025-10-01","close":20260.0},{"date":"2025-10-02","close":21095.0},{"date":"2025-10-10","close":21545.0},{"date":"2025-10-13","close":21450.0},{"date":"2025-10-14","close":21115.0},{"date":"2025-10-15","close":21830.0},{"date":"2025-10-16","close":22325.0},{"date":"2025-10-17","close":22555.0},{"date":"2025-10-20","close":22860.0},{"date":"2025-10-21","close":22980.0},{"date":"2025-10-22","close":23190.0},{"date":"2025-10-23","close":23035.0},{"date":"2025-10-24","close":23520.0},{"date":"2025-10-27","close":24350.0},{"date":"2025-10-28","close":23930.0},{"date":"2025-10-29","close":24545.0},{"date":"2025-10-30","close":24685.0},{"date":"2025-10-31","close":25145.0},{"date":"2025-11-03","close":25790.0},{"date":"2025-11-04","close":25190.0},{"date":"2025-11-05","close":24290.0},{"date":"2025-11-06","close":24550.0},{"date":"2025-11-07","close":23930.0},{"date":"2025-11-10","close":24810.0},{"date":"2025-11-11","close":24965.0},{"date":"2025-11-12","close":25315.0},{"date":"2025-11-13","close":25115.0},{"date":"2025-11-14","close":24275.0},{"date":"2025-11-17","close":24695.0},{"date":"2025-11-18","close":23985.0},{"date":"2025-11-19","close":23625.0},{"date":"2025-11-20","close":24290.0},{"date":"2025-11-21","close":23080.0},{"date":"2025-11-24","close":23390.0},{"date":"2025-11-25","close":23315.0},{"date":"2025-11-26","close":24105.0},{"date":"2025-11-27","close":24115.0},{"date":"2025-11-28","close":23835.0},{"date":"2025-12-01","close":23730.0},{"date":"2025-12-02","close":24370.0},{"date":"2025-12-03","close":24395.0},{"date":"2025-12-04","close":24515.0},{"date":"2025-12-05","close":24820.0},{"date":"2025-12-08","close":25415.0},{"date":"2025-12-09","close":25105.0},{"date":"2025-12-10","close":25255.0},{"date":"2025-12-11","close":24745.0},{"date":"2025-12-12","close":25340.0},{"date":"2025-12-15","close":24670.0},{"date":"2025-12-16","close":24175.0},{"date":"2025-12-17","close":24520.0},{"date":"2025-12-18","close":24345.0},{"date":"2025-12-19","close":24325.0},{"date":"2025-12-22","close":25135.0},{"date":"2025-12-23","close":25060.0},{"date":"2025-12-24","close":25220.0},{"date":"2025-12-26","close":25375.0},{"date":"2025-12-29","close":26310.0},{"date":"2025-12-30","close":26325.0},{"date":"2026-01-02","close":27035.0},{"date":"2026-01-05","close":28395.0},{"date":"2026-01-06","close":28660.0},{"date":"2026-01-07","close":29115.0},{"date":"2026-01-08","close":28865.0},{"date":"2026-01-09","close":29295.0},{"date":"2026-01-12","close":29265.0},{"date":"2026-01-13","close":29755.0},{"date":"2026-01-14","close":29760.0},{"date":"2026-01-15","close":30445.0},{"date":"2026-01-16","close":30670.0},{"date":"2026-01-19","close":31285.0},{"date":"2026-01-20","close":30725.0},{"date":"2026-01-21","close":31235.0},{"date":"2026-01-22","close":31355.0},{"date":"2026-01-23","close":31745.0},{"date":"2026-01-26","close":31280.0},{"date":"2026-01-27","close":32630.0},{"date":"2026-01-28","close":33190.0},{"date":"2026-01-29","close":33575.0},{"date":"2026-01-30","close":33700.0},{"date":"2026-02-02","close":31570.0},{"date":"2026-02-03","close":34200.0},{"date":"2026-02-04","close":34370.0},{"date":"2026-02-05","close":33050.0},{"date":"2026-02-06","close":32420.0},{"date":"2026-02-09","close":34050.0},{"date":"2026-02-10","close":33755.0},{"date":"2026-02-11","close":34345.0},{"date":"2026-02-12","close":35300.0},{"date":"2026-02-13","close":35590.0},{"date":"2026-02-19","close":36535.0},{"date":"2026-02-20","close":37620.0},{"date":"2026-02-23","close":37645.0},{"date":"2026-02-24","close":38880.0},{"date":"2026-02-25","close":39390.0},{"date":"2026-02-26","close":41545.0},{"date":"2026-02-27","close":41105.0},{"date":"2026-03-03","close":37380.0},{"date":"2026-03-04","close":33285.0},{"date":"2026-03-05","close":36340.0},{"date":"2026-03-06","close":36460.0},{"date":"2026-03-09","close":33825.0},{"date":"2026-03-10","close":36315.0},{"date":"2026-03-11","close":36505.0},{"date":"2026-03-12","close":36550.0},{"date":"2026-03-13","close":35555.0},{"date":"2026-03-16","close":36500.0},{"date":"2026-03-17","close":36845.0},{"date":"2026-03-18","close":39280.0},{"date":"2026-03-19","close":37795.0},{"date":"2026-03-20","close":37965.0},{"date":"2026-03-23","close":35110.0},{"date":"2026-03-24","close":36470.0},{"date":"2026-03-25","close":36615.0},{"date":"2026-03-26","close":35560.0},{"date":"2026-03-27","close":35130.0},{"date":"2026-03-30","close":34290.0},{"date":"2026-03-31","close":32660.0},{"date":"2026-04-01","close":35745.0},{"date":"2026-04-02","close":34060.0},{"date":"2026-04-03","close":34900.0},{"date":"2026-04-06","close":35785.0},{"date":"2026-04-07","close":35960.0},{"date":"2026-04-08","close":38955.0},{"date":"2026-04-09","close":37790.0},{"date":"2026-04-10","close":38670.0},{"date":"2026-04-13","close":38030.0},{"date":"2026-04-14","close":39525.0},{"date":"2026-04-15","close":40060.0},{"date":"2026-04-16","close":41200.0},{"date":"2026-04-17","close":40725.0},{"date":"2026-04-20","close":41240.0},{"date":"2026-04-21","close":42120.0},{"date":"2026-04-22","close":42460.0},{"date":"2026-04-23","close":42665.0},{"date":"2026-04-24","close":42735.0},{"date":"2026-04-27","close":43525.0},{"date":"2026-04-28","close":43980.0},{"date":"2026-04-29","close":44060.0},{"date":"2026-04-30","close":43760.0},{"date":"2026-05-04","close":46305.0},{"date":"2026-05-06","close":50185.0},{"date":"2026-05-07","close":50635.0},{"date":"2026-05-08","close":51030.0},{"date":"2026-05-11","close":53445.0},{"date":"2026-05-12","close":52640.0},{"date":"2026-05-13","close":54095.0},{"date":"2026-05-14","close":55535.0},{"date":"2026-05-15","close":51370.0},{"date":"2026-05-18","close":52130.0},{"date":"2026-05-19","close":50030.0},{"date":"2026-05-20","close":50160.0},{"date":"2026-05-21","close":54155.0},{"date":"2026-05-22","close":54140.0},{"date":"2026-05-26","close":55650.0},{"date":"2026-05-27","close":57770.0},{"date":"2026-05-28","close":57210.0},{"date":"2026-05-29","close":60150.0},{"date":"2026-06-01","close":63005.0},{"date":"2026-06-02","close":63360.0},{"date":"2026-06-04","close":61355.0},{"date":"2026-06-05","close":58180.0},{"date":"2026-06-08","close":52600.0},{"date":"2026-06-09","close":58015.0},{"date":"2026-06-10","close":54285.0},{"date":"2026-06-11","close":55155.0},{"date":"2026-06-12","close":57310.0},{"date":"2026-06-15","close":61045.0},{"date":"2026-06-16","close":61800.0},{"date":"2026-06-17","close":63650.0},{"date":"2026-06-18","close":64825.0},{"date":"2026-06-19","close":65835.0},{"date":"2026-06-22","close":66055.0},{"date":"2026-06-23","close":59590.0},{"date":"2026-06-24","close":60300.0},{"date":"2026-06-25","close":65320.0},{"date":"2026-06-26","close":61365.0},{"date":"2026-06-29","close":61105.0},{"date":"2026-06-30","close":61945.0},{"date":"2026-07-01","close":59530.0},{"date":"2026-07-02","close":56700.0},{"date":"2026-07-03","close":57980.0},{"date":"2026-07-06","close":58295.0},{"date":"2026-07-07","close":54635.0},{"date":"2026-07-08","close":52045.0},{"date":"2026-07-09","close":51915.0},{"date":"2026-07-10","close":53830.0},{"date":"2026-07-13","close":47815.0},{"date":"2026-07-14","close":48930.0},{"date":"2026-07-15","close":51880.0},{"date":"2026-07-16","close":48420.0},{"date":"2026-07-20","close":46075.0},{"date":"2026-07-21","close":48255.0},{"date":"2026-07-22","close":48545.0},{"date":"2026-07-23","close":50590.0},{"date":"2026-07-24","close":46915.0},{"date":"2026-07-27","close":47955.0},{"date":"2026-07-28","close":41850.0},{"date":"2026-07-29","close":39705.0},{"date":"2026-07-30","close":38545.0},{"date":"2026-07-31","close":47280.0},{"date":"2026-08-03","close":44390.0},{"date":"2026-08-04","close":44870.0},{"date":"2026-08-05","close":46180.0},{"date":"2026-08-06","close":43955.0},{"date":"2026-08-07","close":43195.0},{"date":"2026-08-10","close":43655.0},{"date":"2026-08-11","close":43830.0},{"date":"2026-08-12","close":46170.0},{"date":"2026-08-13","close":47615.0},{"date":"2026-08-14","close":49355.0},{"date":"2026-08-18","close":48125.0},{"date":"2026-08-19","close":45340.0},{"date":"2026-08-20","close":48175.0},{"date":"2026-08-21","close":49545.0},{"date":"2026-08-24","close":46920.0},{"date":"2026-08-25","close":47650.0},{"date":"2026-08-26","close":47675.0},{"date":"2026-08-27","close":48870.0},{"date":"2026-08-28","close":47500.0},{"date":"2026-08-31","close":48030.0},{"date":"2026-09-01","close":47740.0},{"date":"2026-09-02","close":46265.0},{"date":"2026-09-03","close":45815.0},{"date":"2026-09-04","close":47180.0},{"date":"2026-09-07","close":49195.0},{"date":"2026-09-08","close":49425.0},{"date":"2026-09-09","close":49590.0},{"date":"2026-09-10","close":50060.0},{"date":"2026-09-11","close":48455.0},{"date":"2026-09-14","close":47055.0},{"date":"2026-09-15","close":46275.0},{"date":"2026-09-16","close":47595.0},{"date":"2026-09-17","close":47055.0},{"date":"2026-09-18","close":48965.0},{"date":"2026-09-21","close":49645.0},{"date":"2026-09-22","close":50240.0},{"date":"2026-09-23","close":50455.0},{"date":"2026-09-28","close":49065.0},{"date":"2026-09-29","close":48875.0},{"date":"2026-09-30","close":48995.0},{"date":"2026-10-01","close":49670.0},{"date":"2026-10-02","close":50270.0},{"date":"2026-10-06","close":49150.0},{"date":"2026-10-07","close":48690.0},{"date":"2026-10-08","close":46765.0},{"date":"2026-10-12","close":45500.0},{"date":"2026-10-13","close":42150.0},{"date":"2026-10-14","close":42240.0},{"date":"2026-10-15","close":38345.0},{"date":"2026-10-16","close":39555.0},{"date":"2026-10-19","close":39790.0},{"date":"2026-10-20","close":38725.0},{"date":"2026-10-21","close":39895.0},{"date":"2026-10-22","close":38685.0},{"date":"2026-10-23","close":37495.0}],"chart_data":[{"date":"2024-10-24","open":14650,"high":14690,"low":14530,"close":14530,"volume":54},{"date":"2024-10-25","open":14545,"high":14640,"low":14475,"close":14540,"volume":52},{"date":"2024-10-28","open":14580,"high":14755,"low":14580,"close":14735,"volume":52},{"date":"2024-10-29","open":14700,"high":14700,"low":14570,"close":14685,"volume":51},{"date":"2024-10-30","open":14635,"high":14635,"low":14630,"close":14630,"volume":9},{"date":"2024-10-31","open":14475,"high":14510,"low":14395,"close":14395,"volume":346},{"date":"2024-11-01","open":14260,"high":14350,"low":14250,"close":14300,"volume":106},{"date":"2024-11-04","open":14310,"high":14590,"low":14310,"close":14590,"volume":52},{"date":"2024-11-05","open":14380,"high":14480,"low":14380,"close":14470,"volume":52},{"date":"2024-11-06","open":14435,"high":14520,"low":14270,"close":14390,"volume":57},{"date":"2024-11-07","open":14225,"high":14435,"low":14225,"close":14390,"volume":52},{"date":"2024-11-08","open":14535,"high":14540,"low":14375,"close":14395,"volume":52},{"date":"2024-11-11","open":14350,"high":14350,"low":14105,"close":14175,"volume":63},{"date":"2024-11-12","open":14040,"high":14075,"low":13850,"close":13865,"volume":471},{"date":"2024-11-13","open":13765,"high":13765,"low":13430,"close":13485,"volume":1176},{"date":"2024-11-14","open":13545,"high":13600,"low":13435,"close":13435,"volume":2448},{"date":"2024-11-15","open":13470,"high":13645,"low":13385,"close":13575,"volume":249},{"date":"2024-11-18","open":13885,"high":13960,"low":13835,"close":13960,"volume":66},{"date":"2024-11-19","open":13940,"high":14005,"low":13875,"close":13910,"volume":73},{"date":"2024-11-20","open":13925,"high":13950,"low":13870,"close":13925,"volume":729},{"date":"2024-11-21","open":13875,"high":14070,"low":13865,"close":13985,"volume":2092},{"date":"2024-11-22","open":14000,"high":14110,"low":14000,"close":14070,"volume":66},{"date":"2024-11-25","open":14180,"high":14365,"low":14180,"close":14365,"volume":67},{"date":"2024-11-26","open":14195,"high":14225,"low":14160,"close":14220,"volume":252},{"date":"2024-11-27","open":14175,"high":14180,"low":14015,"close":14045,"volume":107},{"date":"2024-11-28","open":13955,"high":14010,"low":13930,"close":13990,"volume":52},{"date":"2024-11-29","open":13820,"high":13820,"low":13630,"close":13690,"volume":63},{"date":"2024-12-02","open":13760,"high":13775,"low":13600,"close":13685,"volume":436},{"date":"2024-12-03","open":13825,"high":13905,"low":13825,"close":13905,"volume":80},{"date":"2024-12-04","open":13630,"high":13710,"low":13600,"close":13710,"volume":213},{"date":"2024-12-05","open":13665,"high":13730,"low":13595,"close":13595,"volume":29},{"date":"2024-12-06","open":13670,"high":13670,"low":13350,"close":13540,"volume":215},{"date":"2024-12-09","open":13245,"high":13280,"low":13200,"close":13200,"volume":72},{"date":"2024-12-10","open":13420,"high":13525,"low":13405,"close":13505,"volume":271},{"date":"2024-12-11","open":13445,"high":13605,"low":13445,"close":13605,"volume":50},{"date":"2024-12-12","open":13720,"high":13900,"low":13680,"close":13900,"volume":52},{"date":"2024-12-13","open":13825,"high":13910,"low":13760,"close":13865,"volume":50},{"date":"2024-12-16","open":13945,"high":13995,"low":13805,"close":13815,"volume":68},{"date":"2024-12-17","open":13765,"high":13765,"low":13620,"close":13620,"volume":27},{"date":"2024-12-18","open":13840,"high":13840,"low":13840,"close":13840,"volume":4},{"date":"2024-12-19","open":13515,"high":13535,"low":13510,"close":13510,"volume":15},{"date":"2024-12-20","open":13330,"high":13340,"low":13195,"close":13330,"volume":80},{"date":"2024-12-23","open":13450,"high":13550,"low":13385,"close":13510,"volume":505},{"date":"2024-12-24","open":13485,"high":13545,"low":13435,"close":13545,"volume":52},{"date":"2024-12-26","open":13530,"high":13530,"low":13460,"close":13460,"volume":17},{"date":"2024-12-27","open":13455,"high":13455,"low":13355,"close":13440,"volume":212},{"date":"2024-12-30","open":13420,"high":13565,"low":13395,"close":13395,"volume":310},{"date":"2025-01-02","open":13300,"high":13390,"low":13265,"close":13390,"volume":128},{"date":"2025-01-03","open":13505,"high":13745,"low":13505,"close":13660,"volume":57},{"date":"2025-01-06","open":13725,"high":14005,"low":13670,"close":14005,"volume":54},{"date":"2025-01-07","open":14175,"high":14175,"low":13995,"close":14000,"volume":60},{"date":"2025-01-08","open":13930,"high":14165,"low":13920,"close":14165,"volume":323},{"date":"2025-01-09","open":14155,"high":14285,"low":14145,"close":14175,"volume":175},{"date":"2025-01-10","open":14175,"high":14190,"low":14075,"close":14125,"volume":60},{"date":"2025-01-13","open":14040,"high":14100,"low":13905,"close":13915,"volume":55},{"date":"2025-01-14","open":13915,"high":13950,"low":13835,"close":13950,"volume":151},{"date":"2025-01-15","open":14110,"high":14110,"low":13940,"close":13945,"volume":55},{"date":"2025-01-16","open":14125,"high":14145,"low":14075,"close":14140,"volume":62},{"date":"2025-01-17","open":14030,"high":14135,"low":14030,"close":14100,"volume":87},{"date":"2025-01-20","open":14085,"high":14145,"low":14015,"close":14065,"volume":295},{"date":"2025-01-21","open":14240,"high":14240,"low":14020,"close":14075,"volume":63},{"date":"2025-01-22","open":14125,"high":14265,"low":14075,"close":14265,"volume":82},{"date":"2025-01-23","open":14165,"high":14195,"low":14090,"close":14100,"volume":300},{"date":"2025-01-24","open":14100,"high":14195,"low":14095,"close":14190,"volume":65},{"date":"2025-01-31","open":13920,"high":14065,"low":13920,"close":14065,"volume":448},{"date":"2025-02-03","open":13655,"high":13685,"low":13540,"close":13675,"volume":132},{"date":"2025-02-04","open":13845,"high":14030,"low":13805,"close":13870,"volume":52},{"date":"2025-02-05","open":13940,"high":14030,"low":13940,"close":14030,"volume":54},{"date":"2025-02-06","open":14110,"high":14180,"low":14050,"close":14180,"volume":53},{"date":"2025-02-07","open":14105,"high":14105,"low":14020,"close":14070,"volume":54},{"date":"2025-02-10","open":13930,"high":14140,"low":13915,"close":14065,"volume":4447},{"date":"2025-02-11","open":14120,"high":14230,"low":14100,"close":14230,"volume":52},{"date":"2025-02-12","open":14155,"high":14230,"low":14105,"close":14225,"volume":54},{"date":"2025-02-13","open":14210,"high":14395,"low":14205,"close":14395,"volume":52},{"date":"2025-02-14","open":14410,"high":14475,"low":14375,"close":14435,"volume":56},{"date":"2025-02-17","open":14440,"high":14490,"low":14395,"close":14470,"volume":291},{"date":"2025-02-18","open":14575,"high":14630,"low":14495,"close":14625,"volume":50},{"date":"2025-02-19","open":14705,"high":14970,"low":14705,"close":14930,"volume":135},{"date":"2025-02-20","open":14905,"high":14915,"low":14795,"close":14795,"volume":164},{"date":"2025-02-21","open":14775,"high":14810,"low":14700,"close":14785,"volume":87},{"date":"2025-02-24","open":14690,"high":14740,"low":14655,"close":14730,"volume":87},{"date":"2025-02-25","open":14530,"high":14690,"low":14530,"close":14605,"volume":63},{"date":"2025-02-26","open":14655,"high":14750,"low":14585,"close":14735,"volume":50},{"date":"2025-02-27","open":14680,"high":14690,"low":14580,"close":14605,"volume":66},{"date":"2025-02-28","open":14435,"high":14435,"low":14120,"close":14150,"volume":64},{"date":"2025-03-04","open":13930,"high":14155,"low":13930,"close":14000,"volume":59},{"date":"2025-03-05","open":14305,"high":14305,"low":14115,"close":14235,"volume":62},{"date":"2025-03-06","open":14235,"high":14325,"low":14235,"close":14265,"volume":55},{"date":"2025-03-07","open":14180,"high":14295,"low":14175,"close":14245,"volume":50},{"date":"2025-03-10","open":14165,"high":14277,"low":14165,"close":14200,"volume":79},{"date":"2025-03-11","open":14005,"high":14145,"low":13900,"close":14120,"volume":70},{"date":"2025-03-12","open":14100,"high":14340,"low":14100,"close":14300,"volume":70},{"date":"2025-03-13","open":14515,"high":14515,"low":14260,"close":14260,"volume":50},{"date":"2025-03-14","open":14295,"high":14345,"low":14265,"close":14265,"volume":66},{"date":"2025-03-17","open":14515,"high":14690,"low":14515,"close":14690,"volume":300},{"date":"2025-03-18","open":14785,"high":14835,"low":14645,"close":14645,"volume":3106},{"date":"2025-03-19","open":14805,"high":14895,"low":14775,"close":14840,"volume":497},{"date":"2025-03-20","open":14915,"high":14940,"low":14815,"close":14870,"volume":70},{"date":"2025-03-21","open":14890,"high":14995,"low":14865,"close":14930,"volume":687},{"date":"2025-03-24","open":14875,"high":15005,"low":14865,"close":14865,"volume":98},{"date":"2025-03-25","open":15000,"high":15000,"low":14805,"close":14835,"volume":8057},{"date":"2025-03-26","open":14865,"high":15005,"low":14860,"close":14965,"volume":67},{"date":"2025-03-27","open":14920,"high":14965,"low":14825,"close":14825,"volume":53},{"date":"2025-03-28","open":14600,"high":14660,"low":14495,"close":14495,"volume":65},{"date":"2025-03-31","open":14270,"high":14270,"low":14095,"close":14110,"volume":57},{"date":"2025-04-01","open":14320,"high":14375,"low":14160,"close":14290,"volume":64},{"date":"2025-04-02","open":14360,"high":14360,"low":14250,"close":14265,"volume":156},{"date":"2025-04-03","open":13825,"high":14085,"low":13825,"close":14065,"volume":75},{"date":"2025-04-04","open":13930,"high":14230,"low":13775,"close":13875,"volume":8763},{"date":"2025-04-07","open":13155,"high":13290,"low":13055,"close":13055,"volume":68},{"date":"2025-04-08","open":13395,"high":13420,"low":13125,"close":13155,"volume":51},{"date":"2025-04-09","open":13095,"high":13095,"low":12870,"close":12875,"volume":65},{"date":"2025-04-10","open":13745,"high":13755,"low":13580,"close":13740,"volume":362},{"date":"2025-04-11","open":13510,"high":13615,"low":13455,"close":13615,"volume":57},{"date":"2025-04-14","open":13785,"high":13855,"low":13760,"close":13780,"volume":60},{"date":"2025-04-15","open":13795,"high":13920,"low":13795,"close":13825,"volume":61},{"date":"2025-04-16","open":13855,"high":13855,"low":13645,"close":13645,"volume":74},{"date":"2025-04-17","open":13700,"high":13777,"low":13645,"close":13725,"volume":59},{"date":"2025-04-18","open":13805,"high":13875,"low":13790,"close":13875,"volume":55},{"date":"2025-04-21","open":13855,"high":13935,"low":13825,"close":13845,"volume":55},{"date":"2025-04-22","open":13845,"high":13920,"low":13820,"close":13835,"volume":85},{"date":"2025-04-23","open":14040,"high":14065,"low":13970,"close":14055,"volume":60},{"date":"2025-04-24","open":14100,"high":14100,"low":13980,"close":14035,"volume":50},{"date":"2025-04-25","open":14165,"high":14195,"low":14100,"close":14135,"volume":50},{"date":"2025-04-28","open":14210,"high":14220,"low":14140,"close":14150,"volume":55},{"date":"2025-04-29","open":14140,"high":14280,"low":14140,"close":14190,"volume":65},{"date":"2025-04-30","open":14220,"high":14290,"low":14135,"close":14290,"volume":86},{"date":"2025-05-02","open":14130,"high":14235,"low":14090,"close":14145,"volume":65},{"date":"2025-05-07","open":14305,"high":14310,"low":14230,"close":14295,"volume":59},{"date":"2025-05-08","open":14305,"high":14315,"low":14225,"close":14225,"volume":119},{"date":"2025-05-09","open":14320,"high":14330,"low":14240,"close":14265,"volume":50},{"date":"2025-05-12","open":14345,"high":14475,"low":14310,"close":14475,"volume":60},{"date":"2025-05-13","open":14600,"high":14605,"low":14470,"close":14495,"volume":64},{"date":"2025-05-14","open":14600,"high":14690,"low":14550,"close":14610,"volume":58},{"date":"2025-05-15","open":14640,"high":14695,"low":14540,"close":14550,"volume":104},{"date":"2025-05-16","open":14570,"high":14580,"low":14510,"close":14510,"volume":62},{"date":"2025-05-19","open":14525,"high":14525,"low":14350,"close":14390,"volume":258},{"date":"2025-05-20","open":14520,"high":14535,"low":14375,"close":14375,"volume":56},{"date":"2025-05-21","open":14530,"high":14585,"low":14510,"close":14525,"volume":62},{"date":"2025-05-22","open":14430,"high":14440,"low":14275,"close":14275,"volume":7032},{"date":"2025-05-23","open":14440,"high":14440,"low":14310,"close":14330,"volume":51},{"date":"2025-05-26","open":14305,"high":14535,"low":14305,"close":14535,"volume":73},{"date":"2025-05-27","open":14535,"high":14570,"low":14490,"close":14570,"volume":51},{"date":"2025-05-28","open":14595,"high":14855,"low":14595,"close":14715,"volume":52},{"date":"2025-05-29","open":14905,"high":15070,"low":14905,"close":15070,"volume":51},{"date":"2025-05-30","open":15035,"high":15035,"low":14840,"close":14925,"volume":141},{"date":"2025-06-02","open":14925,"high":15020,"low":14805,"close":14850,"volume":1497},{"date":"2025-06-04","open":15070,"high":15290,"low":15070,"close":15260,"volume":175},{"date":"2025-06-05","open":15455,"high":15735,"low":15455,"close":15650,"volume":59},{"date":"2025-06-09","open":15900,"high":15955,"low":15765,"close":15820,"volume":1590},{"date":"2025-06-10","open":15895,"high":16005,"low":15840,"close":15980,"volume":251},{"date":"2025-06-11","open":16030,"high":16125,"low":15990,"close":16075,"volume":734},{"date":"2025-06-12","open":16195,"high":16265,"low":16140,"close":16240,"volume":50},{"date":"2025-06-13","open":16150,"high":16150,"low":15895,"close":15940,"volume":57},{"date":"2025-06-16","open":16100,"high":16300,"low":16000,"close":16300,"volume":53},{"date":"2025-06-17","open":16275,"high":16570,"low":16220,"close":16255,"volume":62},{"date":"2025-06-18","open":16315,"high":16540,"low":16295,"close":16540,"volume":61},{"date":"2025-06-19","open":16560,"high":16560,"low":16365,"close":16445,"volume":162},{"date":"2025-06-20","open":16435,"high":16795,"low":16435,"close":16795,"volume":165},{"date":"2025-06-23","open":16640,"high":16665,"low":16385,"close":16620,"volume":297},{"date":"2025-06-24","open":17080,"high":17285,"low":17045,"close":17285,"volume":552},{"date":"2025-06-25","open":17285,"high":17325,"low":17190,"close":17265,"volume":253},{"date":"2025-06-26","open":17340,"high":17340,"low":16970,"close":17235,"volume":57},{"date":"2025-06-27","open":17120,"high":17235,"low":16990,"close":17005,"volume":68},{"date":"2025-06-30","open":17215,"high":17225,"low":17130,"close":17175,"volume":339},{"date":"2025-07-01","open":17170,"high":17425,"low":17120,"close":17120,"volume":71},{"date":"2025-07-02","open":17110,"high":17190,"low":16930,"close":17190,"volume":628},{"date":"2025-07-03","open":17250,"high":17415,"low":17250,"close":17405,"volume":61},{"date":"2025-07-04","open":17505,"high":17510,"low":17140,"close":17180,"volume":85},{"date":"2025-07-07","open":16960,"high":17165,"low":16960,"close":17090,"volume":58},{"date":"2025-07-08","open":17245,"high":17510,"low":17245,"close":17510,"volume":105},{"date":"2025-07-09","open":17350,"high":17475,"low":17345,"close":17385,"volume":283},{"date":"2025-07-10","open":17525,"high":17820,"low":17510,"close":17820,"volume":141},{"date":"2025-07-11","open":17715,"high":17950,"low":17645,"close":17645,"volume":186},{"date":"2025-07-14","open":17760,"high":17940,"low":17760,"close":17940,"volume":355},{"date":"2025-07-15","open":17750,"high":17950,"low":17750,"close":17935,"volume":780},{"date":"2025-07-16","open":17965,"high":17965,"low":17850,"close":17930,"volume":294},{"date":"2025-07-17","open":17875,"high":17910,"low":17675,"close":17860,"volume":66},{"date":"2025-07-18","open":18045,"high":18045,"low":17835,"close":17975,"volume":420},{"date":"2025-07-21","open":17965,"high":18050,"low":17965,"close":18030,"volume":100},{"date":"2025-07-22","open":18150,"high":18150,"low":17740,"close":17835,"volume":165},{"date":"2025-07-23","open":17840,"high":17865,"low":17680,"close":17815,"volume":67},{"date":"2025-07-24","open":18075,"high":18175,"low":17885,"close":17955,"volume":53},{"date":"2025-07-25","open":17900,"high":17960,"low":17855,"close":17860,"volume":1629},{"date":"2025-07-28","open":18110,"high":18140,"low":17875,"close":18140,"volume":78},{"date":"2025-07-29","open":17885,"high":18165,"low":17830,"close":18105,"volume":65},{"date":"2025-07-30","open":18270,"high":18480,"low":18235,"close":18435,"volume":145},{"date":"2025-07-31","open":18520,"high":18520,"low":18225,"close":18350,"volume":101},{"date":"2025-08-01","open":17970,"high":18030,"low":17550,"close":17550,"volume":206},{"date":"2025-08-04","open":17600,"high":17815,"low":17595,"close":17805,"volume":425},{"date":"2025-08-05","open":18025,"high":18110,"low":17875,"close":17965,"volume":1260},{"date":"2025-08-06","open":17955,"high":18000,"low":17860,"close":18000,"volume":243},{"date":"2025-08-07","open":18090,"high":18105,"low":18000,"close":18080,"volume":141},{"date":"2025-08-08","open":18190,"high":18230,"low":18050,"close":18180,"volume":118},{"date":"2025-08-11","open":18145,"high":18165,"low":18090,"close":18090,"volume":756},{"date":"2025-08-12","open":18090,"high":18370,"low":18085,"close":18145,"volume":373},{"date":"2025-08-13","open":18250,"high":18300,"low":18140,"close":18285,"volume":151},{"date":"2025-08-14","open":18405,"high":18415,"low":18255,"close":18415,"volume":50},{"date":"2025-08-18","open":18135,"high":18135,"low":17925,"close":17925,"volume":116},{"date":"2025-08-19","open":18075,"high":18075,"low":17835,"close":17925,"volume":1123},{"date":"2025-08-20","open":17640,"high":17770,"low":17525,"close":17710,"volume":283},{"date":"2025-08-21","open":17895,"high":17980,"low":17825,"close":17845,"volume":113},{"date":"2025-08-22","open":17975,"high":18010,"low":17885,"close":17895,"volume":61},{"date":"2025-08-25","open":18165,"high":18170,"low":18055,"close":18140,"volume":173},{"date":"2025-08-26","open":17975,"high":18085,"low":17940,"close":17940,"volume":1117},{"date":"2025-08-27","open":18155,"high":18155,"low":17925,"close":18075,"volume":51},{"date":"2025-08-28","open":17900,"high":18145,"low":17900,"close":18005,"volume":219},{"date":"2025-08-29","open":18320,"high":18320,"low":18020,"close":18030,"volume":78},{"date":"2025-09-01","open":17775,"high":17920,"low":17665,"close":17665,"volume":54},{"date":"2025-09-02","open":17865,"high":18015,"low":17820,"close":18015,"volume":810},{"date":"2025-09-03","open":17930,"high":18040,"low":17930,"close":18000,"volume":349},{"date":"2025-09-04","open":18110,"high":18210,"low":18065,"close":18210,"volume":67},{"date":"2025-09-05","open":18145,"high":18170,"low":18110,"close":18115,"volume":162},{"date":"2025-09-08","open":18275,"high":18280,"low":18150,"close":18280,"volume":208},{"date":"2025-09-09","open":18280,"high":18475,"low":18205,"close":18445,"volume":438},{"date":"2025-09-10","open":18520,"high":18950,"low":18520,"close":18950,"volume":174},{"date":"2025-09-11","open":18990,"high":19025,"low":18850,"close":18945,"volume":143},{"date":"2025-09-12","open":19310,"high":19510,"low":19230,"close":19510,"volume":81},{"date":"2025-09-15","open":19535,"high":19600,"low":19425,"close":19455,"volume":343},{"date":"2025-09-16","open":19635,"high":19955,"low":19635,"close":19955,"volume":103},{"date":"2025-09-17","open":19645,"high":19720,"low":19555,"close":19555,"volume":775},{"date":"2025-09-18","open":19805,"high":20055,"low":19725,"close":20055,"volume":81},{"date":"2025-09-19","open":19980,"high":20030,"low":19850,"close":19850,"volume":111},{"date":"2025-09-22","open":20140,"high":20260,"low":20125,"close":20250,"volume":180},{"date":"2025-09-23","open":20410,"high":20410,"low":20195,"close":20265,"volume":72},{"date":"2025-09-24","open":20285,"high":20375,"low":20110,"close":20360,"volume":217},{"date":"2025-09-25","open":20345,"high":20345,"low":20155,"close":20265,"volume":62},{"date":"2025-09-26","open":20200,"high":20200,"low":19675,"close":19795,"volume":252},{"date":"2025-09-29","open":20020,"high":20150,"low":19945,"close":20075,"volume":115},{"date":"2025-09-30","open":20250,"high":20250,"low":20090,"close":20125,"volume":287},{"date":"2025-10-01","open":20275,"high":20305,"low":20200,"close":20260,"volume":105},{"date":"2025-10-02","open":20900,"high":21155,"low":20865,"close":21095,"volume":87},{"date":"2025-10-10","open":21725,"high":21725,"low":21330,"close":21545,"volume":336},{"date":"2025-10-13","open":21235,"high":21450,"low":21120,"close":21450,"volume":211},{"date":"2025-10-14","open":21640,"high":21800,"low":21010,"close":21115,"volume":544},{"date":"2025-10-15","open":21410,"high":21830,"low":21360,"close":21830,"volume":231},{"date":"2025-10-16","open":21935,"high":22335,"low":21825,"close":22325,"volume":5565},{"date":"2025-10-17","open":22310,"high":22740,"low":22270,"close":22555,"volume":5483},{"date":"2025-10-20","open":22865,"high":22895,"low":22350,"close":22860,"volume":118},{"date":"2025-10-21","open":23180,"high":23435,"low":22955,"close":22980,"volume":268},{"date":"2025-10-22","open":22980,"high":23190,"low":22725,"close":23190,"volume":235},{"date":"2025-10-23","open":23000,"high":23345,"low":22835,"close":23035,"volume":584},{"date":"2025-10-24","open":23265,"high":23600,"low":23265,"close":23520,"volume":489},{"date":"2025-10-27","open":24080,"high":24350,"low":24080,"close":24350,"volume":193},{"date":"2025-10-28","open":24105,"high":24105,"low":23795,"close":23930,"volume":147},{"date":"2025-10-29","open":24475,"high":24545,"low":24090,"close":24545,"volume":193},{"date":"2025-10-30","open":25040,"high":25040,"low":24595,"close":24685,"volume":2946},{"date":"2025-10-31","open":24830,"high":25145,"low":24705,"close":25145,"volume":966},{"date":"2025-11-03","open":25240,"high":25850,"low":25010,"close":25790,"volume":5516,"rsi_14":90.13,"sma_20":22816.5,"sma_60":20046.67,"sma_120":18220.29},{"date":"2025-11-04","open":25815,"high":25815,"low":25115,"close":25190,"volume":162,"rsi_14":79.42,"sma_20":23069.75,"sma_60":20169.75,"sma_120":18311.67},{"date":"2025-11-05","open":24445,"high":24500,"low":23415,"close":24290,"volume":540,"rsi_14":66.07,"sma_20":23271.25,"sma_60":20275.17,"sma_120":18395.21},{"date":"2025-11-06","open":25020,"high":25020,"low":24270,"close":24550,"volume":5909,"rsi_14":66.23,"sma_20":23444.0,"sma_60":20384.33,"sma_120":18479.17},{"date":"2025-11-07","open":24115,"high":24495,"low":23575,"close":23930,"volume":5445,"rsi_14":58.28,"sma_20":23563.25,"sma_60":20481.83,"sma_120":18557.79},{"date":"2025-11-10","open":24375,"high":24905,"low":24355,"close":24810,"volume":404,"rsi_14":62.67,"sma_20":23731.25,"sma_60":20592.33,"sma_120":18642.79},{"date":"2025-11-11","open":25235,"high":25545,"low":24805,"close":24965,"volume":156,"rsi_14":62.39,"sma_20":23923.75,"sma_60":20706.92,"sma_120":18729.58},{"date":"2025-11-12","open":25055,"high":25320,"low":24920,"close":25315,"volume":1187,"rsi_14":65.49,"sma_20":24098.0,"sma_60":20826.42,"sma_120":18819.62},{"date":"2025-11-13","open":25195,"high":25440,"low":25110,"close":25115,"volume":87,"rsi_14":61.27,"sma_20":24237.5,"sma_60":20940.25,"sma_120":18909.0},{"date":"2025-11-14","open":24655,"high":24727,"low":24275,"close":24275,"volume":243,"rsi_14":49.47,"sma_20":24323.5,"sma_60":21037.92,"sma_120":18991.5},{"date":"2025-11-17","open":24640,"high":24735,"low":24515,"close":24695,"volume":547,"rsi_14":55.4,"sma_20":24415.25,"sma_60":21150.75,"sma_120":19076.25},{"date":"2025-11-18","open":24540,"high":24660,"low":23920,"close":23985,"volume":143,"rsi_14":46.1,"sma_20":24465.5,"sma_60":21251.75,"sma_120":19157.17},{"date":"2025-11-19","open":23880,"high":23890,"low":23280,"close":23625,"volume":1970,"rsi_14":42.84,"sma_20":24487.25,"sma_60":21350.33,"sma_120":19234.62},{"date":"2025-11-20","open":24520,"high":24620,"low":24215,"close":24290,"volume":3339,"rsi_14":44.38,"sma_20":24550.0,"sma_60":21457.75,"sma_120":19315.92},{"date":"2025-11-21","open":23110,"high":23355,"low":23070,"close":23080,"volume":173,"rsi_14":33.41,"sma_20":24528.0,"sma_60":21544.17,"sma_120":19386.83},{"date":"2025-11-24","open":23770,"high":23770,"low":23260,"close":23390,"volume":189,"rsi_14":38.58,"sma_20":24480.0,"sma_60":21631.67,"sma_120":19459.12},{"date":"2025-11-25","open":23995,"high":23995,"low":23225,"close":23315,"volume":113,"rsi_14":43.09,"sma_20":24449.25,"sma_60":21721.25,"sma_120":19527.83},{"date":"2025-11-26","open":23600,"high":24105,"low":23475,"close":24105,"volume":106,"rsi_14":47.07,"sma_20":24427.25,"sma_60":21821.75,"sma_120":19604.33},{"date":"2025-11-27","open":24270,"high":24435,"low":24090,"close":24115,"volume":74,"rsi_14":51.33,"sma_20":24398.75,"sma_60":21923.58,"sma_120":19681.54},{"date":"2025-11-28","open":24255,"high":24255,"low":23785,"close":23835,"volume":88,"rsi_14":42.35,"sma_20":24333.25,"sma_60":22020.33,"sma_120":19753.0},{"date":"2025-12-01","open":24140,"high":24140,"low":23590,"close":23730,"volume":69,"rsi_14":40.24,"sma_20":24230.25,"sma_60":22121.42,"sma_120":19820.33},{"date":"2025-12-02","open":23990,"high":24370,"low":23925,"close":24370,"volume":179,"rsi_14":42.86,"sma_20":24189.25,"sma_60":22227.33,"sma_120":19891.58},{"date":"2025-12-03","open":24460,"high":24590,"low":24240,"close":24395,"volume":83,"rsi_14":44.41,"sma_20":24194.5,"sma_60":22333.92,"sma_120":19961.71},{"date":"2025-12-04","open":24425,"high":24515,"low":24170,"close":24515,"volume":1594,"rsi_14":52.1,"sma_20":24192.75,"sma_60":22439.0,"sma_120":20032.04},{"date":"2025-12-05","open":24410,"high":24830,"low":24235,"close":24820,"volume":75,"rsi_14":51.12,"sma_20":24237.25,"sma_60":22550.75,"sma_120":20103.54},{"date":"2025-12-08","open":24980,"high":25415,"low":24785,"close":25415,"volume":1230,"rsi_14":63.02,"sma_20":24267.5,"sma_60":22669.67,"sma_120":20182.5},{"date":"2025-12-09","open":25105,"high":25250,"low":25050,"close":25105,"volume":915,"rsi_14":63.6,"sma_20":24274.5,"sma_60":22780.67,"sma_120":20255.88},{"date":"2025-12-10","open":25340,"high":25385,"low":25130,"close":25255,"volume":638,"rsi_14":59.8,"sma_20":24271.5,"sma_60":22885.75,"sma_120":20330.88},{"date":"2025-12-11","open":25440,"high":25440,"low":24745,"close":24745,"volume":132,"rsi_14":69.7,"sma_20":24253.0,"sma_60":22982.42,"sma_120":20399.25},{"date":"2025-12-12","open":25005,"high":25340,"low":25005,"close":25340,"volume":68,"rsi_14":71.62,"sma_20":24306.25,"sma_60":23079.58,"sma_120":20473.38},{"date":"2025-12-15","open":24685,"high":24830,"low":24530,"close":24670,"volume":90,"rsi_14":63.27,"sma_20":24305.0,"sma_60":23166.5,"sma_120":20539.0},{"date":"2025-12-16","open":24715,"high":24715,"low":24120,"close":24175,"volume":2085,"rsi_14":50.73,"sma_20":24314.5,"sma_60":23236.83,"sma_120":20601.96},{"date":"2025-12-17","open":24270,"high":24585,"low":24130,"close":24520,"volume":91,"rsi_14":53.94,"sma_20":24359.25,"sma_60":23319.58,"sma_120":20662.25},{"date":"2025-12-18","open":24285,"high":24505,"low":24180,"close":24345,"volume":3913,"rsi_14":55.06,"sma_20":24362.0,"sma_60":23391.08,"sma_120":20721.25},{"date":"2025-12-19","open":24830,"high":24830,"low":24325,"close":24325,"volume":55,"rsi_14":56.0,"sma_20":24424.25,"sma_60":23465.67,"sma_120":20780.33},{"date":"2025-12-22","open":25050,"high":25135,"low":24940,"close":25135,"volume":203,"rsi_14":57.46,"sma_20":24511.5,"sma_60":23547.08,"sma_120":20848.08},{"date":"2025-12-23","open":25225,"high":25330,"low":25060,"close":25060,"volume":3308,"rsi_14":56.43,"sma_20":24598.75,"sma_60":23627.0,"sma_120":20913.79},{"date":"2025-12-24","open":25360,"high":25360,"low":25165,"close":25220,"volume":97,"rsi_14":56.76,"sma_20":24654.5,"sma_60":23708.0,"sma_120":20981.29},{"date":"2025-12-26","open":25385,"high":25530,"low":25275,"close":25375,"volume":483,"rsi_14":55.48,"sma_20":24717.5,"sma_60":23793.17,"sma_120":21049.5},{"date":"2025-12-29","open":25695,"high":26310,"low":25695,"close":26310,"volume":1773,"rsi_14":58.28,"sma_20":24841.25,"sma_60":23901.75,"sma_120":21123.71},{"date":"2025-12-30","open":26145,"high":26350,"low":26145,"close":26325,"volume":978,"rsi_14":61.94,"sma_20":24971.0,"sma_60":24005.92,"sma_120":21199.92},{"date":"2026-01-02","open":26405,"high":27145,"low":26325,"close":27035,"volume":537,"rsi_14":65.7,"sma_20":25104.25,"sma_60":24121.08,"sma_120":21282.79},{"date":"2026-01-05","open":27845,"high":28395,"low":27705,"close":28395,"volume":625,"rsi_14":77.99,"sma_20":25304.25,"sma_60":24256.67,"sma_120":21373.5},{"date":"2026-01-06","open":28225,"high":28755,"low":27795,"close":28660,"volume":328,"rsi_14":76.82,"sma_20":25511.5,"sma_60":24382.75,"sma_120":21467.46},{"date":"2026-01-07","open":29295,"high":29425,"low":28620,"close":29115,"volume":13835,"rsi_14":87.2,"sma_20":25726.25,"sma_60":24508.92,"sma_120":21561.58},{"date":"2026-01-08","open":28900,"high":29580,"low":28865,"close":28865,"volume":975,"rsi_14":90.92,"sma_20":25898.75,"sma_60":24632.5,"sma_120":21655.08},{"date":"2026-01-09","open":28910,"high":29295,"low":28665,"close":29295,"volume":2955,"rsi_14":91.06,"sma_20":26108.25,"sma_60":24768.83,"sma_120":21749.71},{"date":"2026-01-12","open":29720,"high":29720,"low":29150,"close":29265,"volume":3761,"rsi_14":93.39,"sma_20":26308.75,"sma_60":24892.75,"sma_120":21844.12},{"date":"2026-01-13","open":29795,"high":29795,"low":29395,"close":29755,"volume":3470,"rsi_14":94.22,"sma_20":26559.25,"sma_60":25016.58,"sma_120":21942.67},{"date":"2026-01-14","open":29665,"high":29875,"low":29555,"close":29760,"volume":3591,"rsi_14":93.35,"sma_20":26780.25,"sma_60":25136.67,"sma_120":22041.83},{"date":"2026-01-15","open":29815,"high":30445,"low":29760,"close":30445,"volume":2931,"rsi_14":95.29,"sma_20":27069.0,"sma_60":25263.08,"sma_120":22145.75},{"date":"2026-01-16","open":30705,"high":30815,"low":30370,"close":30670,"volume":15408,"rsi_14":95.34,"sma_20":27393.75,"sma_60":25391.25,"sma_120":22251.08},{"date":"2026-01-19","open":30750,"high":31310,"low":30665,"close":31285,"volume":4781,"rsi_14":95.67,"sma_20":27732.0,"sma_60":25526.17,"sma_120":22363.17},{"date":"2026-01-20","open":31215,"high":31215,"low":30590,"close":30725,"volume":3238,"rsi_14":86.22,"sma_20":28051.0,"sma_60":25654.33,"sma_120":22470.75},{"date":"2026-01-21","open":30370,"high":31235,"low":30370,"close":31235,"volume":9060,"rsi_14":87.25,"sma_20":28396.5,"sma_60":25782.92,"sma_120":22581.42},{"date":"2026-01-22","open":31925,"high":31980,"low":31335,"close":31355,"volume":4062,"rsi_14":86.0,"sma_20":28707.5,"sma_60":25899.67,"sma_120":22693.88},{"date":"2026-01-23","open":31650,"high":31895,"low":31305,"close":31745,"volume":7132,"rsi_14":83.3,"sma_20":29041.75,"sma_60":26029.92,"sma_120":22807.25},{"date":"2026-01-26","open":31745,"high":31840,"low":31280,"close":31280,"volume":3970,"rsi_14":75.05,"sma_20":29344.75,"sma_60":26142.17,"sma_120":22917.04},{"date":"2026-01-27","open":31315,"high":32630,"low":31070,"close":32630,"volume":9408,"rsi_14":78.69,"sma_20":29707.5,"sma_60":26274.58,"sma_120":23035.33},{"date":"2026-01-28","open":33025,"high":33260,"low":32890,"close":33190,"volume":10376,"rsi_14":83.61,"sma_20":30051.5,"sma_60":26408.67,"sma_120":23159.0},{"date":"2026-01-29","open":33930,"high":33930,"low":32730,"close":33575,"volume":4169,"rsi_14":83.49,"sma_20":30414.0,"sma_60":26538.42,"sma_120":23292.54},{"date":"2026-01-30","open":33370,"high":34275,"low":33370,"close":33700,"volume":17587,"rsi_14":84.19,"sma_20":30747.25,"sma_60":26680.25,"sma_120":23425.0},{"date":"2026-02-02","open":33060,"high":33365,"low":31570,"close":31570,"volume":14888,"rsi_14":61.17,"sma_20":30906.0,"sma_60":26801.58,"sma_120":23538.38},{"date":"2026-02-03","open":32925,"high":34200,"low":32925,"close":34200,"volume":3447,"rsi_14":70.65,"sma_20":31183.0,"sma_60":26962.42,"sma_120":23673.38},{"date":"2026-02-04","open":33940,"high":34495,"low":33780,"close":34370,"volume":3231,"rsi_14":69.17,"sma_20":31445.75,"sma_60":27136.42,"sma_120":23809.12},{"date":"2026-02-05","open":33545,"high":33905,"low":32820,"close":33050,"volume":6696,"rsi_14":60.5,"sma_20":31655.0,"sma_60":27273.75,"sma_120":23933.04},{"date":"2026-02-06","open":32040,"high":32610,"low":31270,"close":32420,"volume":5849,"rsi_14":55.0,"sma_20":31811.25,"sma_60":27398.0,"sma_120":24052.46},{"date":"2026-02-09","open":34150,"high":34150,"low":33775,"close":34050,"volume":1231,"rsi_14":63.39,"sma_20":32050.5,"sma_60":27543.58,"sma_120":24185.0},{"date":"2026-02-10","open":34535,"high":34535,"low":33755,"close":33755,"volume":1980,"rsi_14":60.33,"sma_20":32250.5,"sma_60":27687.58,"sma_120":24313.92},{"date":"2026-02-11","open":33865,"high":34370,"low":33585,"close":34345,"volume":3282,"rsi_14":61.8,"sma_20":32479.75,"sma_60":27855.42,"sma_120":24446.67},{"date":"2026-02-12","open":34950,"high":35410,"low":34615,"close":35300,"volume":6147,"rsi_14":63.43,"sma_20":32722.5,"sma_60":28032.17,"sma_120":24591.46},{"date":"2026-02-13","open":35510,"high":36015,"low":35395,"close":35590,"volume":736,"rsi_14":66.5,"sma_20":32968.5,"sma_60":28225.58,"sma_120":24738.67},{"date":"2026-02-19","open":36555,"high":36705,"low":36315,"close":36535,"volume":2115,"rsi_14":65.43,"sma_20":33231.0,"sma_60":28440.75,"sma_120":24895.54},{"date":"2026-02-20","open":36905,"high":37620,"low":36675,"close":37620,"volume":8325,"rsi_14":66.81,"sma_20":33575.75,"sma_60":28662.92,"sma_120":25060.33},{"date":"2026-02-23","open":38350,"high":38350,"low":37395,"close":37645,"volume":2646,"rsi_14":65.87,"sma_20":33896.25,"sma_60":28905.67,"sma_120":25224.92},{"date":"2026-02-24","open":37910,"high":38880,"low":37415,"close":38880,"volume":3112,"rsi_14":68.59,"sma_20":34272.5,"sma_60":29163.83,"sma_120":25397.75},{"date":"2026-02-25","open":39165,"high":39800,"low":38830,"close":39390,"volume":1563,"rsi_14":81.76,"sma_20":34654.75,"sma_60":29431.75,"sma_120":25576.5},{"date":"2026-02-26","open":40095,"high":41545,"low":39800,"close":41545,"volume":9898,"rsi_14":81.03,"sma_20":35168.0,"sma_60":29722.42,"sma_120":25772.08},{"date":"2026-02-27","open":40515,"high":41730,"low":40360,"close":41105,"volume":4321,"rsi_14":77.82,"sma_20":35591.75,"sma_60":30005.58,"sma_120":25964.58},{"date":"2026-03-03","open":40335,"high":40335,"low":37380,"close":37380,"volume":6388,"rsi_14":64.92,"sma_20":35801.25,"sma_60":30231.33,"sma_120":26125.83},{"date":"2026-03-04","open":36050,"high":36980,"low":31000,"close":33285,"volume":5506,"rsi_14":52.41,"sma_20":35786.75,"sma_60":30390.58,"sma_120":26256.0},{"date":"2026-03-05","open":36795,"high":37525,"low":35960,"close":36340,"volume":22104,"rsi_14":55.9,"sma_20":35918.75,"sma_60":30590.08,"sma_120":26408.71},{"date":"2026-03-06","open":35815,"high":36460,"low":35275,"close":36460,"volume":2438,"rsi_14":57.04,"sma_20":36163.25,"sma_60":30791.17,"sma_120":26562.54},{"date":"2026-03-09","open":33885,"high":34370,"low":33030,"close":33825,"volume":3122,"rsi_14":48.78,"sma_20":36144.5,"sma_60":30946.33,"sma_120":26692.67},{"date":"2026-03-10","open":36200,"high":36625,"low":35540,"close":36315,"volume":8468,"rsi_14":52.23,"sma_20":36241.75,"sma_60":31137.92,"sma_120":26844.33},{"date":"2026-03-11","open":37290,"high":37540,"low":36385,"close":36505,"volume":5010,"rsi_14":52.01,"sma_20":36414.5,"sma_60":31322.75,"sma_120":26996.21},{"date":"2026-03-12","open":36370,"high":36805,"low":36060,"close":36550,"volume":6834,"rsi_14":50.03,"sma_20":36621.0,"sma_60":31513.5,"sma_120":27147.08},{"date":"2026-03-13","open":35020,"high":35880,"low":34915,"close":35555,"volume":5180,"rsi_14":45.25,"sma_20":36696.25,"sma_60":31685.17,"sma_120":27285.46},{"date":"2026-03-16","open":35995,"high":36500,"low":35570,"close":36500,"volume":4586,"rsi_14":47.47,"sma_20":36833.5,"sma_60":31881.08,"sma_120":27431.75},{"date":"2026-03-17","open":37595,"high":37595,"low":36845,"close":36845,"volume":4741,"rsi_14":45.32,"sma_20":36958.5,"sma_60":32072.83,"sma_120":27576.21},{"date":"2026-03-18","open":37960,"high":39280,"low":37950,"close":39280,"volume":352,"rsi_14":49.77,"sma_20":37157.5,"sma_60":32316.33,"sma_120":27741.42},{"date":"2026-03-19","open":37985,"high":38605,"low":37765,"close":37795,"volume":1628,"rsi_14":41.85,"sma_20":37267.75,"sma_60":32543.33,"sma_120":27890.08},{"date":"2026-03-20","open":38295,"high":38295,"low":37775,"close":37965,"volume":3288,"rsi_14":43.09,"sma_20":37339.25,"sma_60":32767.42,"sma_120":28043.5},{"date":"2026-03-23","open":36320,"high":36320,"low":35110,"close":35110,"volume":2689,"rsi_14":44.81,"sma_20":37213.75,"sma_60":32946.83,"sma_120":28168.96},{"date":"2026-03-24","open":36950,"high":36950,"low":35330,"close":36470,"volume":2674,"rsi_14":58.33,"sma_20":37155.0,"sma_60":33149.25,"sma_120":28307.46},{"date":"2026-03-25","open":37345,"high":37620,"low":36615,"close":36615,"volume":1086,"rsi_14":50.85,"sma_20":37041.75,"sma_60":33340.58,"sma_120":28443.83},{"date":"2026-03-26","open":36560,"high":36560,"low":35340,"close":35560,"volume":5459,"rsi_14":47.38,"sma_20":36850.25,"sma_60":33515.58,"sma_120":28571.29},{"date":"2026-03-27","open":34390,"high":35410,"low":33810,"close":35130,"volume":6392,"rsi_14":54.37,"sma_20":36529.5,"sma_60":33680.75,"sma_120":28694.38},{"date":"2026-03-30","open":33400,"high":34300,"low":33400,"close":34290,"volume":2993,"rsi_14":42.38,"sma_20":36188.75,"sma_60":33829.33,"sma_120":28811.25},{"date":"2026-03-31","open":33265,"high":33690,"low":32485,"close":32660,"volume":17961,"rsi_14":36.95,"sma_20":35952.75,"sma_60":33935.17,"sma_120":28918.46},{"date":"2026-04-01","open":34410,"high":35960,"low":34290,"close":35745,"volume":4901,"rsi_14":47.74,"sma_20":36075.75,"sma_60":34092.17,"sma_120":29049.04},{"date":"2026-04-02","open":36050,"high":36225,"low":33500,"close":34060,"volume":2341,"rsi_14":45.95,"sma_20":35961.75,"sma_60":34209.25,"sma_120":29165.17},{"date":"2026-04-03","open":34985,"high":35270,"low":34550,"close":34900,"volume":2531,"rsi_14":45.64,"sma_20":35883.75,"sma_60":34317.67,"sma_120":29287.17},{"date":"2026-04-06","open":35920,"high":36010,"low":35420,"close":35785,"volume":347,"rsi_14":47.2,"sma_20":35981.75,"sma_60":34436.42,"sma_120":29409.58},{"date":"2026-04-07","open":36390,"high":36730,"low":35570,"close":35960,"volume":439,"rsi_14":40.02,"sma_20":35964.0,"sma_60":34550.5,"sma_120":29529.71},{"date":"2026-04-08","open":38520,"high":39205,"low":38190,"close":38955,"volume":492,"rsi_14":53.2,"sma_20":36086.5,"sma_60":34718.67,"sma_120":29675.58},{"date":"2026-04-09","open":38180,"high":39137,"low":37790,"close":37790,"volume":418,"rsi_14":49.54,"sma_20":36148.5,"sma_60":34860.25,"sma_120":29814.54},{"date":"2026-04-10","open":38845,"high":39035,"low":38520,"close":38670,"volume":600,"rsi_14":60.37,"sma_20":36304.25,"sma_60":35017.0,"sma_120":29954.88},{"date":"2026-04-13","open":37615,"high":38285,"low":37615,"close":38030,"volume":503,"rsi_14":54.74,"sma_20":36380.75,"sma_60":35154.92,"sma_120":30085.75},{"date":"2026-04-14","open":39245,"high":39790,"low":39245,"close":39525,"volume":374,"rsi_14":58.17,"sma_20":36514.75,"sma_60":35317.67,"sma_120":30227.17},{"date":"2026-04-15","open":40640,"high":40875,"low":40060,"close":40060,"volume":444,"rsi_14":63.02,"sma_20":36553.75,"sma_60":35477.92,"sma_120":30370.5},{"date":"2026-04-16","open":40640,"high":41200,"low":40520,"close":41200,"volume":1118,"rsi_14":66.87,"sma_20":36724.0,"sma_60":35653.42,"sma_120":30522.33},{"date":"2026-04-17","open":41200,"high":41260,"low":40720,"close":40725,"volume":1314,"rsi_14":68.26,"sma_20":36862.0,"sma_60":35810.75,"sma_120":30668.46},{"date":"2026-04-20","open":40915,"high":41535,"low":40915,"close":41240,"volume":1174,"rsi_14":75.98,"sma_20":37168.5,"sma_60":35986.0,"sma_120":30820.17},{"date":"2026-04-21","open":41720,"high":42215,"low":41720,"close":42120,"volume":2745,"rsi_14":72.28,"sma_20":37451.0,"sma_60":36167.42,"sma_120":30975.17},{"date":"2026-04-22","open":42290,"high":42460,"low":41795,"close":42460,"volume":985,"rsi_14":82.41,"sma_20":37743.25,"sma_60":36352.5,"sma_120":31126.08},{"date":"2026-04-23","open":42755,"high":43465,"low":41730,"close":42665,"volume":4043,"rsi_14":81.5,"sma_20":38098.5,"sma_60":36534.5,"sma_120":31282.21},{"date":"2026-04-24","open":43265,"high":43265,"low":42195,"close":42735,"volume":1551,"rsi_14":80.19,"sma_20":38478.75,"sma_60":36725.42,"sma_120":31433.79},{"date":"2026-04-27","open":42810,"high":44015,"low":42810,"close":43525,"volume":4273,"rsi_14":81.2,"sma_20":38940.5,"sma_60":36907.0,"sma_120":31590.79},{"date":"2026-04-28","open":43955,"high":44380,"low":43800,"close":43980,"volume":231,"rsi_14":76.21,"sma_20":39506.5,"sma_60":37086.83,"sma_120":31747.75},{"date":"2026-04-29","open":43705,"high":44205,"low":43575,"close":44060,"volume":306,"rsi_14":86.88,"sma_20":39922.25,"sma_60":37261.58,"sma_120":31900.0},{"date":"2026-04-30","open":44620,"high":44660,"low":43655,"close":43760,"volume":2972,"rsi_14":82.13,"sma_20":40407.25,"sma_60":37429.25,"sma_120":32054.75},{"date":"2026-05-04","open":44615,"high":46305,"low":44615,"close":46305,"volume":907,"rsi_14":92.11,"sma_20":40977.5,"sma_60":37674.83,"sma_120":32238.21},{"date":"2026-05-06","open":49365,"high":50305,"low":48825,"close":50185,"volume":11104,"rsi_14":93.65,"sma_20":41697.5,"sma_60":37941.25,"sma_120":32451.83},{"date":"2026-05-07","open":50200,"high":51015,"low":49130,"close":50635,"volume":17940,"rsi_14":93.61,"sma_20":42431.25,"sma_60":38212.33,"sma_120":32674.38},{"date":"2026-05-08","open":49705,"high":51030,"low":49535,"close":51030,"volume":2361,"rsi_14":93.19,"sma_20":43035.0,"sma_60":38512.0,"sma_120":32892.88},{"date":"2026-05-11","open":53320,"high":54370,"low":52975,"close":53445,"volume":20935,"rsi_14":97.75,"sma_20":43817.75,"sma_60":38862.42,"sma_120":33130.21},{"date":"2026-05-12","open":54685,"high":54735,"low":51755,"close":52640,"volume":5711,"rsi_14":91.88,"sma_20":44516.25,"sma_60":39172.25,"sma_120":33357.92},{"date":"2026-05-13","open":51065,"high":54110,"low":50660,"close":54095,"volume":939,"rsi_14":92.21,"sma_20":45319.5,"sma_60":39511.25,"sma_120":33599.42},{"date":"2026-05-14","open":54275,"high":55535,"low":54225,"close":55535,"volume":874,"rsi_14":92.77,"sma_20":46120.0,"sma_60":39864.42,"sma_120":33859.92},{"date":"2026-05-15","open":54760,"high":55555,"low":50940,"close":51370,"volume":985,"rsi_14":72.62,"sma_20":46685.5,"sma_60":40132.25,"sma_120":34082.21},{"date":"2026-05-18","open":50940,"high":52960,"low":49230,"close":52130,"volume":3165,"rsi_14":73.56,"sma_20":47232.0,"sma_60":40407.92,"sma_120":34316.75},{"date":"2026-05-19","open":51075,"high":51260,"low":49250,"close":50030,"volume":1281,"rsi_14":65.31,"sma_20":47697.25,"sma_60":40632.83,"sma_120":34536.79},{"date":"2026-05-20","open":50225,"high":50670,"low":48905,"close":50160,"volume":2103,"rsi_14":64.77,"sma_20":48143.25,"sma_60":40841.83,"sma_120":34752.38},{"date":"2026-05-21","open":52095,"high":54340,"low":52095,"close":54155,"volume":4523,"rsi_14":70.32,"sma_20":48745.0,"sma_60":41117.0,"sma_120":35011.33},{"date":"2026-05-22","open":54345,"high":54640,"low":54005,"close":54140,"volume":2887,"rsi_14":71.14,"sma_20":49329.0,"sma_60":41371.33,"sma_120":35267.58},{"date":"2026-05-26","open":55840,"high":56745,"low":55500,"close":55650,"volume":1845,"rsi_14":69.87,"sma_20":49978.25,"sma_60":41642.33,"sma_120":35537.04},{"date":"2026-05-27","open":59490,"high":59670,"low":57770,"close":57770,"volume":2692,"rsi_14":67.43,"sma_20":50730.0,"sma_60":41912.75,"sma_120":35817.58},{"date":"2026-05-28","open":57150,"high":57985,"low":54985,"close":57210,"volume":2105,"rsi_14":65.04,"sma_20":51414.25,"sma_60":42181.17,"sma_120":36093.38},{"date":"2026-05-29","open":59230,"high":60150,"low":58795,"close":60150,"volume":1502,"rsi_14":68.68,"sma_20":52222.75,"sma_60":42560.67,"sma_120":36396.0},{"date":"2026-06-01","open":60015,"high":65300,"low":59745,"close":63005,"volume":4889,"rsi_14":69.24,"sma_20":53170.0,"sma_60":43056.0,"sma_120":36723.29},{"date":"2026-06-02","open":63800,"high":63800,"low":60560,"close":63360,"volume":8105,"rsi_14":71.97,"sma_20":54150.0,"sma_60":43506.33,"sma_120":37048.21},{"date":"2026-06-04","open":61780,"high":62720,"low":61170,"close":61355,"volume":958,"rsi_14":64.55,"sma_20":54902.5,"sma_60":43921.25,"sma_120":37356.21},{"date":"2026-06-05","open":58855,"high":59695,"low":57220,"close":58180,"volume":9823,"rsi_14":54.96,"sma_20":55302.25,"sma_60":44327.17,"sma_120":37636.75},{"date":"2026-06-08","open":53335,"high":55655,"low":52600,"close":52600,"volume":9548,"rsi_14":52.19,"sma_20":55400.5,"sma_60":44598.58,"sma_120":37868.25},{"date":"2026-06-09","open":55270,"high":58015,"low":54190,"close":58015,"volume":1855,"rsi_14":58.98,"sma_20":55749.75,"sma_60":44957.08,"sma_120":38139.92},{"date":"2026-06-10","open":56100,"high":56700,"low":53390,"close":54285,"volume":2170,"rsi_14":56.19,"sma_20":55791.75,"sma_60":45252.67,"sma_120":38383.08},{"date":"2026-06-11","open":53050,"high":55180,"low":52355,"close":55155,"volume":2546,"rsi_14":57.11,"sma_20":55917.5,"sma_60":45579.33,"sma_120":38632.25},{"date":"2026-06-12","open":59130,"high":60020,"low":57310,"close":57310,"volume":1340,"rsi_14":54.74,"sma_20":56078.25,"sma_60":45926.17,"sma_120":38903.62},{"date":"2026-06-15","open":60810,"high":61200,"low":60400,"close":61045,"volume":2685,"rsi_14":59.33,"sma_20":56353.75,"sma_60":46329.5,"sma_120":39201.17},{"date":"2026-06-16","open":61995,"high":62200,"low":60715,"close":61800,"volume":720,"rsi_14":58.48,"sma_20":56875.25,"sma_60":46704.83,"sma_120":39510.58},{"date":"2026-06-17","open":61210,"high":63650,"low":61210,"close":63650,"volume":2469,"rsi_14":58.17,"sma_20":57451.25,"sma_60":47135.75,"sma_120":39839.54},{"date":"2026-06-18","open":63725,"high":65670,"low":63630,"close":64825,"volume":1286,"rsi_14":60.4,"sma_20":58191.0,"sma_60":47583.42,"sma_120":40175.42},{"date":"2026-06-19","open":67410,"high":68255,"low":64270,"close":65835,"volume":4394,"rsi_14":58.2,"sma_20":58974.75,"sma_60":48095.5,"sma_120":40521.17},{"date":"2026-06-22","open":64885,"high":67320,"low":64415,"close":66055,"volume":20490,"rsi_14":54.76,"sma_20":59569.75,"sma_60":48588.58,"sma_120":40868.92},{"date":"2026-06-23","open":66860,"high":66860,"low":59590,"close":59590,"volume":6080,"rsi_14":45.06,"sma_20":59842.25,"sma_60":48971.5,"sma_120":41156.04},{"date":"2026-06-24","open":60950,"high":62315,"low":58605,"close":60300,"volume":9350,"rsi_14":48.57,"sma_20":60074.75,"sma_60":49383.83,"sma_120":41449.71},{"date":"2026-06-25","open":65445,"high":66440,"low":64245,"close":65320,"volume":11781,"rsi_14":59.23,"sma_20":60452.25,"sma_60":49887.0,"sma_120":41783.88},{"date":"2026-06-26","open":64955,"high":64955,"low":59710,"close":61365,"volume":4765,"rsi_14":61.82,"sma_20":60660.0,"sma_60":50338.25,"sma_120":42083.79},{"date":"2026-06-29","open":60870,"high":61955,"low":59115,"close":61105,"volume":12443,"rsi_14":54.84,"sma_20":60707.75,"sma_60":50812.33,"sma_120":42373.75},{"date":"2026-06-30","open":61530,"high":63045,"low":59945,"close":61945,"volume":8583,"rsi_14":63.2,"sma_20":60654.75,"sma_60":51249.0,"sma_120":42670.58},{"date":"2026-07-01","open":62390,"high":62660,"low":59035,"close":59530,"volume":1479,"rsi_14":57.16,"sma_20":60463.25,"sma_60":51673.5,"sma_120":42941.38},{"date":"2026-07-02","open":56160,"high":58150,"low":54200,"close":56700,"volume":3408,"rsi_14":49.02,"sma_20":60230.5,"sma_60":52036.83,"sma_120":43177.25},{"date":"2026-07-03","open":55000,"high":58550,"low":52710,"close":57980,"volume":7346,"rsi_14":44.68,"sma_20":60220.5,"sma_60":52406.75,"sma_120":43421.58},{"date":"2026-07-06","open":59115,"high":60245,"low":56605,"close":58295,"volume":14398,"rsi_14":43.82,"sma_20":60505.25,"sma_60":52779.0,"sma_120":43664.75},{"date":"2026-07-07","open":55480,"high":56550,"low":53000,"close":54635,"volume":8938,"rsi_14":35.05,"sma_20":60336.25,"sma_60":53040.33,"sma_120":43879.5},{"date":"2026-07-08","open":53095,"high":55910,"low":51690,"close":52045,"volume":7440,"rsi_14":29.76,"sma_20":60224.25,"sma_60":53277.92,"sma_120":44069.08},{"date":"2026-07-09","open":53550,"high":54250,"low":50690,"close":51915,"volume":6531,"rsi_14":27.32,"sma_20":60062.25,"sma_60":53498.67,"sma_120":44257.83},{"date":"2026-07-10","open":54255,"high":55350,"low":53335,"close":53830,"volume":3304,"rsi_14":31.13,"sma_20":59888.25,"sma_60":53762.0,"sma_120":44458.46},{"date":"2026-07-13","open":53310,"high":53830,"low":47815,"close":47815,"volume":6666,"rsi_14":31.56,"sma_20":59226.75,"sma_60":53900.17,"sma_120":44608.92},{"date":"2026-07-14","open":47815,"high":49600,"low":45690,"close":48930,"volume":14055,"rsi_14":32.42,"sma_20":58583.25,"sma_60":54048.0,"sma_120":44762.96},{"date":"2026-07-15","open":52170,"high":53235,"low":51780,"close":51880,"volume":3920,"rsi_14":27.8,"sma_20":57994.75,"sma_60":54226.0,"sma_120":44939.71},{"date":"2026-07-16","open":49425,"high":49425,"low":47760,"close":48420,"volume":2461,"rsi_14":28.26,"sma_20":57174.5,"sma_60":54354.25,"sma_120":45082.5},{"date":"2026-07-20","open":45905,"high":48240,"low":45795,"close":46075,"volume":7604,"rsi_14":26.41,"sma_20":56186.5,"sma_60":54434.83,"sma_120":45210.42},{"date":"2026-07-21","open":46280,"high":48725,"low":45740,"close":48255,"volume":584,"rsi_14":29.38,"sma_20":55296.5,"sma_60":54537.08,"sma_120":45352.25},{"date":"2026-07-22","open":50595,"high":51150,"low":48425,"close":48545,"volume":1356,"rsi_14":32.33,"sma_20":54744.25,"sma_60":54638.5,"sma_120":45495.5},{"date":"2026-07-23","open":49900,"high":50590,"low":49375,"close":50590,"volume":1017,"rsi_14":39.91,"sma_20":54258.75,"sma_60":54770.58,"sma_120":45652.54},{"date":"2026-07-24","open":49210,"high":49210,"low":46915,"close":46915,"volume":340,"rsi_14":33.07,"sma_20":53338.5,"sma_60":54840.25,"sma_120":45782.83},{"date":"2026-07-27","open":48115,"high":48115,"low":46220,"close":47955,"volume":764,"rsi_14":34.53,"sma_20":52668.0,"sma_60":54914.08,"sma_120":45910.54},{"date":"2026-07-28","open":44705,"high":44710,"low":41850,"close":41850,"volume":4494,"rsi_14":32.17,"sma_20":51705.25,"sma_60":54878.58,"sma_120":45982.71},{"date":"2026-07-29","open":42575,"high":43645,"low":38175,"close":39705,"volume":4217,"rsi_14":32.58,"sma_20":50593.25,"sma_60":54806.0,"sma_120":46033.79},{"date":"2026-07-30","open":39075,"high":41680,"low":38400,"close":38545,"volume":4919,"rsi_14":31.65,"sma_20":49544.0,"sma_60":54719.08,"sma_120":46074.17},{"date":"2026-07-31","open":44390,"high":47600,"low":44215,"close":47280,"volume":866,"rsi_14":42.43,"sma_20":49073.0,"sma_60":54735.33,"sma_120":46205.08},{"date":"2026-08-03","open":45035,"high":45200,"low":43905,"close":44390,"volume":9701,"rsi_14":45.73,"sma_20":48393.5,"sma_60":54638.75,"sma_120":46290.0},{"date":"2026-08-04","open":45160,"high":45255,"low":42735,"close":44870,"volume":4037,"rsi_14":44.86,"sma_20":47722.25,"sma_60":54542.67,"sma_120":46377.5},{"date":"2026-08-05","open":46955,"high":46960,"low":45955,"close":46180,"volume":267,"rsi_14":42.47,"sma_20":47299.5,"sma_60":54461.83,"sma_120":46486.92},{"date":"2026-08-06","open":45280,"high":45390,"low":43685,"close":43955,"volume":762,"rsi_14":43.9,"sma_20":46895.0,"sma_60":54303.67,"sma_120":46583.04},{"date":"2026-08-07","open":44245,"high":44245,"low":43065,"close":43195,"volume":2707,"rsi_14":45.89,"sma_20":46459.0,"sma_60":54146.25,"sma_120":46659.25},{"date":"2026-08-10","open":43635,"high":44055,"low":43160,"close":43655,"volume":225,"rsi_14":43.1,"sma_20":45950.25,"sma_60":53972.25,"sma_120":46741.75},{"date":"2026-08-11","open":42930,"high":44410,"low":42895,"close":43830,"volume":178,"rsi_14":42.9,"sma_20":45751.0,"sma_60":53777.17,"sma_120":46820.79},{"date":"2026-08-12","open":44640,"high":46715,"low":44640,"close":46170,"volume":590,"rsi_14":43.4,"sma_20":45613.0,"sma_60":53690.5,"sma_120":46911.38},{"date":"2026-08-13","open":47750,"high":48405,"low":47330,"close":47615,"volume":473,"rsi_14":51.12,"sma_20":45399.75,"sma_60":53615.25,"sma_120":47011.58},{"date":"2026-08-14","open":49155,"high":49355,"low":48365,"close":49355,"volume":374,"rsi_14":52.19,"sma_20":45446.5,"sma_60":53604.0,"sma_120":47118.42},{"date":"2026-08-18","open":50230,"high":51130,"low":48125,"close":48125,"volume":545,"rsi_14":61.58,"sma_20":45549.0,"sma_60":53570.08,"sma_120":47205.96},{"date":"2026-08-19","open":45525,"high":46005,"low":44855,"close":45340,"volume":376,"rsi_14":60.16,"sma_20":45403.25,"sma_60":53423.17,"sma_120":47270.08},{"date":"2026-08-20","open":46280,"high":48720,"low":46280,"close":48175,"volume":4585,"rsi_14":66.37,"sma_20":45384.75,"sma_60":53323.75,"sma_120":47347.54},{"date":"2026-08-21","open":48370,"high":49720,"low":48240,"close":49545,"volume":994,"rsi_14":55.14,"sma_20":45332.5,"sma_60":53222.0,"sma_120":47432.17},{"date":"2026-08-24","open":48720,"high":48720,"low":46920,"close":46920,"volume":945,"rsi_14":55.81,"sma_20":45332.75,"sma_60":53041.17,"sma_120":47476.96},{"date":"2026-08-25","open":45745,"high":47650,"low":45380,"close":47650,"volume":276,"rsi_14":56.31,"sma_20":45317.5,"sma_60":52881.83,"sma_120":47531.5},{"date":"2026-08-26","open":47350,"high":48480,"low":47345,"close":47675,"volume":183,"rsi_14":53.6,"sma_20":45608.75,"sma_60":52673.92,"sma_120":47617.29},{"date":"2026-08-27","open":49305,"high":49305,"low":48335,"close":48870,"volume":1616,"rsi_14":62.47,"sma_20":46067.0,"sma_60":52438.33,"sma_120":47747.17},{"date":"2026-08-28","open":48125,"high":48360,"low":47500,"close":47500,"volume":535,"rsi_14":60.59,"sma_20":46514.75,"sma_60":52174.0,"sma_120":47840.17},{"date":"2026-08-31","open":46260,"high":48030,"low":46260,"close":48030,"volume":424,"rsi_14":60.73,"sma_20":46552.25,"sma_60":51951.92,"sma_120":47936.58},{"date":"2026-09-01","open":47070,"high":48075,"low":47070,"close":47740,"volume":2676,"rsi_14":59.53,"sma_20":46719.75,"sma_60":51777.92,"sma_120":48052.54},{"date":"2026-09-02","open":46570,"high":46925,"low":46090,"close":46265,"volume":318,"rsi_14":50.24,"sma_20":46789.5,"sma_60":51672.33,"sma_120":48135.46},{"date":"2026-09-03","open":46420,"high":46790,"low":45040,"close":45815,"volume":412,"rsi_14":45.17,"sma_20":46771.25,"sma_60":51469.0,"sma_120":48213.04},{"date":"2026-09-04","open":46880,"high":47440,"low":46645,"close":47180,"volume":15148,"rsi_14":44.05,"sma_20":46932.5,"sma_60":51350.58,"sma_120":48301.62},{"date":"2026-09-07","open":48525,"high":49315,"low":48515,"close":49195,"volume":8268,"rsi_14":52.81,"sma_20":47232.5,"sma_60":51251.25,"sma_120":48415.29},{"date":"2026-09-08","open":49740,"high":50870,"low":49345,"close":49425,"volume":240,"rsi_14":62.38,"sma_20":47521.0,"sma_60":51119.83,"sma_120":48523.0},{"date":"2026-09-09","open":49300,"high":50320,"low":49300,"close":49590,"volume":130,"rsi_14":55.11,"sma_20":47809.0,"sma_60":50928.92,"sma_120":48629.21},{"date":"2026-09-10","open":49830,"high":50060,"low":48840,"close":50060,"volume":363,"rsi_14":51.99,"sma_20":48003.5,"sma_60":50733.25,"sma_120":48719.04},{"date":"2026-09-11","open":48055,"high":48925,"low":48015,"close":48455,"volume":1513,"rsi_14":56.44,"sma_20":48045.5,"sma_60":50480.0,"sma_120":48807.88},{"date":"2026-09-14","open":46930,"high":47490,"low":46780,"close":47055,"volume":105,"rsi_14":47.64,"sma_20":47930.5,"sma_60":50183.83,"sma_120":48883.62},{"date":"2026-09-15","open":46615,"high":47110,"low":46165,"close":46275,"volume":205,"rsi_14":44.75,"sma_20":47838.0,"sma_60":49857.83,"sma_120":48976.67},{"date":"2026-09-16","open":46625,"high":47595,"low":46500,"close":47595,"volume":2918,"rsi_14":45.27,"sma_20":47950.75,"sma_60":49550.17,"sma_120":49069.38},{"date":"2026-09-17","open":47460,"high":47765,"low":47055,"close":47055,"volume":161,"rsi_14":48.24,"sma_20":47894.75,"sma_60":49341.25,"sma_120":49156.38},{"date":"2026-09-18","open":48600,"high":48965,"low":48275,"close":48965,"volume":286,"rsi_14":53.34,"sma_20":47865.75,"sma_60":49152.33,"sma_120":49268.08},{"date":"2026-09-21","open":49200,"high":50005,"low":49200,"close":49645,"volume":18381,"rsi_14":56.61,"sma_20":48002.0,"sma_60":48891.08,"sma_120":49389.04},{"date":"2026-09-22","open":51155,"high":51190,"low":49775,"close":50240,"volume":2113,"rsi_14":64.7,"sma_20":48131.5,"sma_60":48705.67,"sma_120":49521.96},{"date":"2026-09-23","open":50900,"high":50965,"low":50155,"close":50455,"volume":832,"rsi_14":67.46,"sma_20":48270.5,"sma_60":48528.17,"sma_120":49670.25},{"date":"2026-09-28","open":50415,"high":50415,"low":49030,"close":49065,"volume":137,"rsi_14":57.08,"sma_20":48280.25,"sma_60":48313.5,"sma_120":49781.25},{"date":"2026-09-29","open":48825,"high":49360,"low":48475,"close":48875,"volume":86,"rsi_14":48.61,"sma_20":48349.0,"sma_60":48135.92,"sma_120":49904.71},{"date":"2026-09-30","open":49575,"high":49760,"low":48680,"close":48995,"volume":94,"rsi_14":48.11,"sma_20":48397.25,"sma_60":48007.5,"sma_120":50022.17},{"date":"2026-10-01","open":48465,"high":49735,"low":48225,"close":49670,"volume":80,"rsi_14":50.34,"sma_20":48493.75,"sma_60":47869.0,"sma_120":50137.88},{"date":"2026-10-02","open":49670,"high":50270,"low":49630,"close":50270,"volume":3698,"rsi_14":50.87,"sma_20":48694.0,"sma_60":47735.25,"sma_120":50257.12},{"date":"2026-10-06","open":50025,"high":50130,"low":49150,"close":49150,"volume":307,"rsi_14":53.01,"sma_20":48860.75,"sma_60":47643.83,"sma_120":50342.08},{"date":"2026-10-07","open":49010,"high":49880,"low":48495,"close":48690,"volume":8114,"rsi_14":57.72,"sma_20":48936.25,"sma_60":47587.92,"sma_120":50432.92},{"date":"2026-10-08","open":48360,"high":48375,"low":46765,"close":46765,"volume":3469,"rsi_14":52.09,"sma_20":48814.75,"sma_60":47502.08,"sma_120":50500.38},{"date":"2026-10-12","open":46765,"high":46860,"low":45340,"close":45500,"volume":12718,"rsi_14":41.04,"sma_20":48618.5,"sma_60":47363.25,"sma_120":50562.62},{"date":"2026-10-13","open":43740,"high":43740,"low":41610,"close":42150,"volume":1556,"rsi_14":33.08,"sma_20":48246.5,"sma_60":47268.83,"sma_120":50584.5},{"date":"2026-10-14","open":43225,"high":43385,"low":41985,"close":42240,"volume":6327,"rsi_14":23.47,"sma_20":47855.5,"sma_60":47157.33,"sma_120":50602.67},{"date":"2026-10-15","open":39575,"high":39575,"low":38045,"close":38345,"volume":3227,"rsi_14":14.44,"sma_20":47350.0,"sma_60":46931.75,"sma_120":50578.88},{"date":"2026-10-16","open":39310,"high":40410,"low":39010,"close":39555,"volume":8865,"rsi_14":17.63,"sma_20":46975.0,"sma_60":46784.0,"sma_120":50569.12},{"date":"2026-10-19","open":38145,"high":39860,"low":38145,"close":39790,"volume":13306,"rsi_14":17.73,"sma_20":46650.75,"sma_60":46679.25,"sma_120":50557.04},{"date":"2026-10-20","open":39715,"high":39715,"low":38235,"close":38725,"volume":6273,"rsi_14":18.09,"sma_20":46207.25,"sma_60":46520.42,"sma_120":50528.75},{"date":"2026-10-21","open":39345,"high":40700,"low":39345,"close":39895,"volume":11260,"rsi_14":23.86,"sma_20":45849.25,"sma_60":46376.25,"sma_120":50507.38},{"date":"2026-10-22","open":39845,"high":40115,"low":38365,"close":38685,"volume":3367,"rsi_14":21.78,"sma_20":45335.25,"sma_60":46177.83,"sma_120":50474.21},{"date":"2026-10-23","open":36490,"high":38610,"low":35776,"close":38610,"volume":2986,"rsi_14":18.7,"sma_20":44783.5,"sma_60":46039.42,"sma_120":50439.83}],"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 MSCI Korea TR","phase":"above-fold","symbol_resolved":true}