{"status":"ok","report":{"price_analysis":{"current":17800.0,"change_1d":-0.1,"change_7d":-0.4,"change_30d":-3.9,"high_30d":18620.0,"low_30d":17260.0,"position_in_range":40.0,"support":17396.0,"resistance":18484.0},"summary":"HANARO 글로벌럭셔리S&P(합성)(354350)은(는) S&P Global Luxury Index를 추종하는 ETF입니다, 순자산 114억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 56.4로 중립 구간입니다. MACD(-197.62)가 시그널선(-315.11)을 상회합니다(골든크로스). SMA20 17620, SMA60 18927 — 혼조세입니다. 볼린저밴드 17209~18030 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.41891891891892,"macd":-197.6237024138536,"macd_signal":-315.11002706773286,"sma_20":17619.5,"sma_60":18927.0,"bb_upper":18029.718234602024,"bb_lower":17209.281765397976,"atr_14":230.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 850.00. 30일 누적: 외국인 -29.00, 기관 -490.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":850.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":89.0,"retail_net":-89.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":732.0,"retail_net":-732.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":178.0,"retail_net":-178.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-110.0,"retail_net":110.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-937.0,"retail_net":937.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":135.0,"retail_net":-135.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":291.0,"retail_net":-291.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":533.0,"retail_net":-533.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":225.0,"retail_net":-225.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-131.0,"retail_net":131.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-212.0,"retail_net":212.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-218.0,"retail_net":218.0},{"date":"2026-09-21","foreign_net":-29.0,"institution_net":-37.0,"retail_net":66.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-541.0,"retail_net":541.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":98.0,"retail_net":-98.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-122.0,"retail_net":122.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-111.0,"retail_net":111.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-240.0,"retail_net":240.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":194.0,"retail_net":-194.0}],"periods":{"d1":{"foreign_net":0,"institution_net":89.0,"retail_net":-89.0},"d3":{"foreign_net":0,"institution_net":999.0,"retail_net":-999.0},"d7":{"foreign_net":0,"institution_net":48.0,"retail_net":-48.0},"d14":{"foreign_net":0,"institution_net":1090.0,"retail_net":-1090.0},"d30":{"foreign_net":-29.0,"institution_net":-490.0,"retail_net":519.0}}},"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":"C","percentile":56,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.4,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.9,"unit":"%","percentile":42,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0242,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.02,"summary":"배당수익률 0.02%","metrics":[{"name":"배당수익률","value":0.02,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:19.933792+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Global Luxury Index","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.5,"aum":11400000000.0,"aum_display":"114억","dividend_yield":null,"tracking_error":0.71,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)_210422","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"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":17800.0,"change_pct":-0.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-12","close":9947.0},{"date":"2020-05-13","close":9867.8398},{"date":"2020-05-14","close":9607.8965},{"date":"2020-05-15","close":9587.9014},{"date":"2020-05-18","close":9637.8896},{"date":"2020-05-19","close":10077.7939},{"date":"2020-05-20","close":10147.7783},{"date":"2020-05-21","close":10272.751},{"date":"2020-05-22","close":10297.7461},{"date":"2020-05-25","close":10222.7617},{"date":"2020-05-26","close":10302.7441},{"date":"2020-05-27","close":10597.6797},{"date":"2020-05-28","close":10852.624},{"date":"2020-05-29","close":10857.623},{"date":"2020-06-01","close":10702.6572},{"date":"2020-06-02","close":10967.5986},{"date":"2020-06-03","close":11037.584},{"date":"2020-06-04","close":11312.5234},{"date":"2020-06-05","close":11317.5225},{"date":"2020-06-08","close":11627.4541},{"date":"2020-06-09","close":11722.4336},{"date":"2020-06-10","close":11547.4717},{"date":"2020-06-11","close":11612.458},{"date":"2020-06-12","close":11042.583},{"date":"2020-06-15","close":10947.6035},{"date":"2020-06-16","close":11052.5801},{"date":"2020-06-17","close":11197.5488},{"date":"2020-06-18","close":11062.5781},{"date":"2020-06-19","close":11232.0},{"date":"2020-06-22","close":11187.5508},{"date":"2020-06-23","close":11097.5703},{"date":"2020-06-24","close":11177.5527},{"date":"2020-06-25","close":10762.6436},{"date":"2020-06-26","close":10827.6299},{"date":"2020-06-29","close":10667.665},{"date":"2020-06-30","close":10837.6279},{"date":"2020-07-01","close":10997.5928},{"date":"2020-07-02","close":11177.5527},{"date":"2020-07-03","close":11262.0},{"date":"2020-07-06","close":11372.5107},{"date":"2020-07-07","close":11677.4434},{"date":"2020-07-08","close":11657.4482},{"date":"2020-07-09","close":11647.4502},{"date":"2020-07-10","close":11597.4609},{"date":"2020-07-13","close":11947.3848},{"date":"2020-07-14","close":12027.3672},{"date":"2020-07-15","close":12137.3428},{"date":"2020-07-16","close":12342.2979},{"date":"2020-07-17","close":12242.3203},{"date":"2020-07-20","close":12117.3477},{"date":"2020-07-21","close":12212.3262},{"date":"2020-07-22","close":12282.3115},{"date":"2020-07-23","close":12277.3125},{"date":"2020-07-24","close":12182.333},{"date":"2020-07-27","close":11937.3867},{"date":"2020-07-28","close":12192.3311},{"date":"2020-07-29","close":11992.375},{"date":"2020-07-30","close":12097.3516},{"date":"2020-07-31","close":11987.376},{"date":"2020-08-03","close":11727.4326},{"date":"2020-08-04","close":11847.4062},{"date":"2020-08-05","close":11852.4053},{"date":"2020-08-06","close":11877.3994},{"date":"2020-08-07","close":11852.4053},{"date":"2020-08-10","close":11842.4072},{"date":"2020-08-11","close":11907.3936},{"date":"2020-08-12","close":12077.3564},{"date":"2020-08-13","close":12192.3311},{"date":"2020-08-14","close":12287.3105},{"date":"2020-08-18","close":12277.3125},{"date":"2020-08-19","close":12357.2949},{"date":"2020-08-20","close":12297.3076},{"date":"2020-08-21","close":12292.3086},{"date":"2020-08-24","close":12412.2832},{"date":"2020-08-25","close":12667.2266},{"date":"2020-08-26","close":12737.2119},{"date":"2020-08-27","close":12792.1992},{"date":"2020-08-28","close":12897.1768},{"date":"2020-08-31","close":13047.1436},{"date":"2020-09-01","close":13047.1436},{"date":"2020-09-02","close":13117.1289},{"date":"2020-09-03","close":13067.1396},{"date":"2020-09-04","close":12947.166},{"date":"2020-09-07","close":12832.1904},{"date":"2020-09-08","close":13107.1309},{"date":"2020-09-09","close":12747.209},{"date":"2020-09-10","close":12802.1973},{"date":"2020-09-11","close":12897.1768},{"date":"2020-09-14","close":13102.1318},{"date":"2020-09-15","close":13152.1211},{"date":"2020-09-16","close":13227.1045},{"date":"2020-09-17","close":12977.1592},{"date":"2020-09-18","close":12902.1758},{"date":"2020-09-21","close":12682.2236},{"date":"2020-09-22","close":12382.2891},{"date":"2020-09-23","close":12387.2881},{"date":"2020-09-24","close":12307.3057},{"date":"2020-09-25","close":12372.292},{"date":"2020-09-28","close":12427.2793},{"date":"2020-09-29","close":12647.2314},{"date":"2020-10-05","close":12622.2363},{"date":"2020-10-06","close":12762.2061},{"date":"2020-10-07","close":12732.2129},{"date":"2020-10-08","close":12892.1777},{"date":"2020-10-12","close":12777.2031},{"date":"2020-10-13","close":12857.1855},{"date":"2020-10-14","close":12842.1885},{"date":"2020-10-15","close":12712.2168},{"date":"2020-10-16","close":12632.2344},{"date":"2020-10-19","close":12822.1934},{"date":"2020-10-20","close":12767.2051},{"date":"2020-10-21","close":12762.2061},{"date":"2020-10-22","close":12607.2402},{"date":"2020-10-23","close":12757.207},{"date":"2020-10-26","close":12692.2217},{"date":"2020-10-27","close":12557.251},{"date":"2020-10-28","close":12452.2744},{"date":"2020-10-29","close":12202.3291},{"date":"2020-10-30","close":11767.4238},{"date":"2020-11-02","close":11892.3965},{"date":"2020-11-03","close":12177.334},{"date":"2020-11-04","close":12512.2607},{"date":"2020-11-05","close":12667.2266},{"date":"2020-11-06","close":12802.1973},{"date":"2020-11-09","close":12927.1699},{"date":"2020-11-10","close":13342.0791},{"date":"2020-11-11","close":13617.0186},{"date":"2020-11-12","close":13582.0264},{"date":"2020-11-13","close":13487.0479},{"date":"2020-11-16","close":13547.0342},{"date":"2020-11-17","close":13597.0234},{"date":"2020-11-18","close":13612.0205},{"date":"2020-11-19","close":14021.9307},{"date":"2020-11-20","close":14026.9297},{"date":"2020-11-23","close":14011.9326},{"date":"2020-11-24","close":14196.8916},{"date":"2020-11-25","close":14356.8574},{"date":"2020-11-26","close":14396.8486},{"date":"2020-11-27","close":14371.8535},{"date":"2020-11-30","close":14321.8643},{"date":"2020-12-01","close":14331.8623},{"date":"2020-12-02","close":14366.8545},{"date":"2020-12-03","close":14326.8633},{"date":"2020-12-04","close":14326.8633},{"date":"2020-12-07","close":14371.8535},{"date":"2020-12-08","close":14446.8369},{"date":"2020-12-09","close":14446.8369},{"date":"2020-12-10","close":14266.877},{"date":"2020-12-11","close":14281.873},{"date":"2020-12-14","close":14346.8594},{"date":"2020-12-15","close":14386.8506},{"date":"2020-12-16","close":14586.8066},{"date":"2020-12-17","close":14586.8066},{"date":"2020-12-18","close":14881.7422},{"date":"2020-12-21","close":15036.708},{"date":"2020-12-22","close":14766.7676},{"date":"2020-12-23","close":14781.7637},{"date":"2020-12-24","close":14816.7568},{"date":"2020-12-28","close":14806.7588},{"date":"2020-12-29","close":14816.7568},{"date":"2020-12-30","close":14826.7539},{"date":"2021-01-04","close":14796.7607},{"date":"2021-01-05","close":14776.7646},{"date":"2021-01-06","close":14731.7754},{"date":"2021-01-07","close":14916.7344},{"date":"2021-01-08","close":15241.6631},{"date":"2021-01-11","close":15361.6367},{"date":"2021-01-12","close":15226.667},{"date":"2021-01-13","close":15291.6523},{"date":"2021-01-14","close":15271.6572},{"date":"2021-01-15","close":15166.6797},{"date":"2021-01-18","close":14971.7227},{"date":"2021-01-19","close":15146.6846},{"date":"2021-01-20","close":15021.7119},{"date":"2021-01-21","close":15226.667},{"date":"2021-01-22","close":15276.6553},{"date":"2021-01-25","close":15321.6455},{"date":"2021-01-26","close":15056.7041},{"date":"2021-01-27","close":15191.6738},{"date":"2021-01-28","close":15061.7031},{"date":"2021-01-29","close":15056.7041},{"date":"2021-02-01","close":15031.709},{"date":"2021-02-02","close":15181.6768},{"date":"2021-02-03","close":15366.6357},{"date":"2021-02-04","close":15456.6162},{"date":"2021-02-05","close":15741.5537},{"date":"2021-02-08","close":15966.5049},{"date":"2021-02-09","close":15996.498},{"date":"2021-02-10","close":16166.4609},{"date":"2021-02-15","close":15821.5361},{"date":"2021-02-16","close":15961.5059},{"date":"2021-02-17","close":16076.4805},{"date":"2021-02-18","close":15871.5254},{"date":"2021-02-19","close":15931.5127},{"date":"2021-02-22","close":16131.4688},{"date":"2021-02-23","close":16031.4902},{"date":"2021-02-24","close":15891.5215},{"date":"2021-02-25","close":16201.4531},{"date":"2021-02-26","close":16151.4639},{"date":"2021-03-02","close":16206.4521},{"date":"2021-03-03","close":16221.4492},{"date":"2021-03-04","close":16141.4668},{"date":"2021-03-05","close":15896.5195},{"date":"2021-03-08","close":15686.5664},{"date":"2021-03-09","close":16056.4854},{"date":"2021-03-10","close":16321.4268},{"date":"2021-03-11","close":16486.3906},{"date":"2021-03-12","close":16606.3652},{"date":"2021-03-15","close":16696.3457},{"date":"2021-03-16","close":16901.3008},{"date":"2021-03-17","close":16831.3145},{"date":"2021-03-18","close":16946.291},{"date":"2021-03-19","close":16861.3086},{"date":"2021-03-22","close":16651.3555},{"date":"2021-03-23","close":16681.3477},{"date":"2021-03-24","close":16411.4082},{"date":"2021-03-25","close":16166.4609},{"date":"2021-03-26","close":16216.4502},{"date":"2021-03-29","close":16196.4541},{"date":"2021-03-30","close":16236.4453},{"date":"2021-03-31","close":16621.3613},{"date":"2021-04-01","close":16556.375},{"date":"2021-04-02","close":16651.3555},{"date":"2021-04-05","close":16776.0},{"date":"2021-04-06","close":16871.3066},{"date":"2021-04-07","close":16801.3223},{"date":"2021-04-08","close":16781.3262},{"date":"2021-04-09","close":16781.3262},{"date":"2021-04-12","close":16941.291},{"date":"2021-04-13","close":17066.2637},{"date":"2021-04-14","close":17131.25},{"date":"2021-04-15","close":17226.2285},{"date":"2021-04-16","close":17201.2344},{"date":"2021-04-19","close":17386.1934},{"date":"2021-04-20","close":17206.2324},{"date":"2021-04-21","close":16996.2793},{"date":"2021-04-22","close":17301.2129},{"date":"2021-04-23","close":17311.2109},{"date":"2021-04-26","close":17346.2031},{"date":"2021-04-27","close":17356.2012},{"date":"2021-04-28","close":17331.2051},{"date":"2021-04-29","close":17346.2031},{"date":"2021-04-30","close":17301.2129},{"date":"2021-05-03","close":17336.2051},{"date":"2021-05-04","close":17416.1875},{"date":"2021-05-06","close":17306.2109},{"date":"2021-05-07","close":17206.2324},{"date":"2021-05-10","close":17371.1973},{"date":"2021-05-11","close":17266.2207},{"date":"2021-05-12","close":17066.2637},{"date":"2021-05-13","close":16866.3086},{"date":"2021-05-14","close":16891.3027},{"date":"2021-05-17","close":17291.2148},{"date":"2021-05-18","close":17256.2227},{"date":"2021-05-20","close":17126.25},{"date":"2021-05-21","close":17276.2188},{"date":"2021-05-24","close":17316.209},{"date":"2021-05-25","close":17471.1758},{"date":"2021-05-26","close":17496.1699},{"date":"2021-05-27","close":17636.1387},{"date":"2021-05-28","close":17716.1211},{"date":"2021-05-31","close":17721.1211},{"date":"2021-06-01","close":17746.1152},{"date":"2021-06-02","close":17936.0742},{"date":"2021-06-03","close":17926.0762},{"date":"2021-06-04","close":17806.1016},{"date":"2021-06-07","close":17826.0977},{"date":"2021-06-08","close":17996.0605},{"date":"2021-06-09","close":18026.0547},{"date":"2021-06-10","close":17976.0645},{"date":"2021-06-11","close":17846.0938},{"date":"2021-06-14","close":18051.0488},{"date":"2021-06-15","close":18026.0547},{"date":"2021-06-16","close":17966.0664},{"date":"2021-06-17","close":18166.0234},{"date":"2021-06-18","close":18111.0352},{"date":"2021-06-21","close":17826.0977},{"date":"2021-06-22","close":18071.0449},{"date":"2021-06-23","close":18196.0156},{"date":"2021-06-24","close":18166.0234},{"date":"2021-06-25","close":18191.0176},{"date":"2021-06-28","close":18335.9863},{"date":"2021-06-29","close":18211.0137},{"date":"2021-06-30","close":18166.0234},{"date":"2021-07-01","close":18156.0254},{"date":"2021-07-02","close":18246.0059},{"date":"2021-07-05","close":18206.0137},{"date":"2021-07-06","close":18156.0254},{"date":"2021-07-07","close":18046.0488},{"date":"2021-07-08","close":18016.0566},{"date":"2021-07-09","close":17896.082},{"date":"2021-07-12","close":18136.0293},{"date":"2021-07-13","close":18290.9961},{"date":"2021-07-14","close":18261.002},{"date":"2021-07-15","close":18186.0195},{"date":"2021-07-16","close":18031.0527},{"date":"2021-07-19","close":17836.0957},{"date":"2021-07-20","close":17581.1504},{"date":"2021-07-21","close":17746.1152},{"date":"2021-07-22","close":18021.0547},{"date":"2021-07-23","close":18021.0547},{"date":"2021-07-26","close":18066.0449},{"date":"2021-07-27","close":18076.043},{"date":"2021-07-28","close":18006.0586},{"date":"2021-07-29","close":18251.0039},{"date":"2021-07-30","close":18146.0273},{"date":"2021-08-02","close":18251.0039},{"date":"2021-08-03","close":18380.9766},{"date":"2021-08-04","close":18435.9648},{"date":"2021-08-05","close":18395.9727},{"date":"2021-08-06","close":18405.9707},{"date":"2021-08-09","close":18365.9785},{"date":"2021-08-10","close":18345.9844},{"date":"2021-08-11","close":18355.9824},{"date":"2021-08-12","close":18475.9551},{"date":"2021-08-13","close":18570.9336},{"date":"2021-08-17","close":18385.9746},{"date":"2021-08-18","close":18221.0117},{"date":"2021-08-19","close":18091.0391},{"date":"2021-08-20","close":17486.1719},{"date":"2021-08-23","close":17521.1641},{"date":"2021-08-24","close":17871.0879},{"date":"2021-08-25","close":17916.0781},{"date":"2021-08-26","close":17921.0762},{"date":"2021-08-27","close":17886.084},{"date":"2021-08-30","close":17806.1016},{"date":"2021-08-31","close":17821.0996},{"date":"2021-09-01","close":17751.1133},{"date":"2021-09-02","close":17896.082},{"date":"2021-09-03","close":17886.084},{"date":"2021-09-06","close":17816.0996},{"date":"2021-09-07","close":17861.0898},{"date":"2021-09-08","close":18006.0586},{"date":"2021-09-09","close":17781.1074},{"date":"2021-09-10","close":18051.0488},{"date":"2021-09-13","close":18166.0234},{"date":"2021-09-14","close":18136.0293},{"date":"2021-09-15","close":18036.0508},{"date":"2021-09-16","close":17891.084},{"date":"2021-09-17","close":17926.0762},{"date":"2021-09-23","close":17876.0859},{"date":"2021-09-24","close":17931.0742},{"date":"2021-09-27","close":17991.0605},{"date":"2021-09-28","close":17986.0625},{"date":"2021-09-29","close":17641.1387},{"date":"2021-09-30","close":17686.1289},{"date":"2021-10-01","close":17391.1934},{"date":"2021-10-05","close":17601.1465},{"date":"2021-10-06","close":17561.1562},{"date":"2021-10-07","close":17626.1406},{"date":"2021-10-08","close":17916.0781},{"date":"2021-10-12","close":17906.0801},{"date":"2021-10-13","close":17901.082},{"date":"2021-10-14","close":18036.0508},{"date":"2021-10-15","close":18236.0078},{"date":"2021-10-18","close":18405.9707},{"date":"2021-10-19","close":18295.9941},{"date":"2021-10-20","close":18146.0273},{"date":"2021-10-21","close":18256.0039},{"date":"2021-10-22","close":18395.9727},{"date":"2021-10-25","close":18515.9473},{"date":"2021-10-26","close":18715.9023},{"date":"2021-10-27","close":18745.8965},{"date":"2021-10-28","close":18710.9043},{"date":"2021-10-29","close":18815.8809},{"date":"2021-11-01","close":19060.8281},{"date":"2021-11-02","close":19435.7461},{"date":"2021-11-03","close":19420.748},{"date":"2021-11-04","close":20045.6113},{"date":"2021-11-05","close":20050.6113},{"date":"2021-11-08","close":20395.5352},{"date":"2021-11-09","close":20345.5469},{"date":"2021-11-10","close":20045.6113},{"date":"2021-11-11","close":19975.627},{"date":"2021-11-12","close":19965.6289},{"date":"2021-11-15","close":20135.5918},{"date":"2021-11-16","close":20220.5742},{"date":"2021-11-17","close":20495.5137},{"date":"2021-11-18","close":20515.5098},{"date":"2021-11-19","close":20725.4629},{"date":"2021-11-22","close":20765.4551},{"date":"2021-11-23","close":20690.4707},{"date":"2021-11-24","close":20430.5273},{"date":"2021-11-25","close":20465.5195},{"date":"2021-11-26","close":20535.5039},{"date":"2021-11-29","close":19930.6367},{"date":"2021-11-30","close":19760.6738},{"date":"2021-12-01","close":19650.6973},{"date":"2021-12-02","close":19565.7168},{"date":"2021-12-03","close":19485.7344},{"date":"2021-12-06","close":19280.7793},{"date":"2021-12-07","close":19380.7578},{"date":"2021-12-08","close":19900.6426},{"date":"2021-12-09","close":19825.6602},{"date":"2021-12-10","close":19745.6777},{"date":"2021-12-13","close":19820.6602},{"date":"2021-12-14","close":19370.7598},{"date":"2021-12-15","close":19310.7734},{"date":"2021-12-16","close":19435.7461},{"date":"2021-12-17","close":19215.793},{"date":"2021-12-20","close":18795.8848},{"date":"2021-12-21","close":18785.8867},{"date":"2021-12-22","close":19150.8066},{"date":"2021-12-23","close":19445.7422},{"date":"2021-12-24","close":19615.7051},{"date":"2021-12-27","close":19650.6973},{"date":"2021-12-28","close":19800.666},{"date":"2021-12-29","close":19785.668},{"date":"2021-12-30","close":19785.668},{"date":"2022-01-03","close":19900.0},{"date":"2022-01-04","close":20175.584},{"date":"2022-01-05","close":20295.5566},{"date":"2022-01-06","close":20070.6055},{"date":"2022-01-07","close":20000.6211},{"date":"2022-01-10","close":19670.6934},{"date":"2022-01-11","close":19255.7852},{"date":"2022-01-12","close":19345.7656},{"date":"2022-01-13","close":19560.7188},{"date":"2022-01-14","close":19250.7852},{"date":"2022-01-17","close":19065.8262},{"date":"2022-01-18","close":19060.8281},{"date":"2022-01-19","close":18725.9004},{"date":"2022-01-20","close":18800.8848},{"date":"2022-01-21","close":18685.9102},{"date":"2022-01-24","close":18350.9824},{"date":"2022-01-25","close":17926.0762},{"date":"2022-01-26","close":17966.0664},{"date":"2022-01-27","close":17956.0684},{"date":"2022-01-28","close":17856.0918},{"date":"2022-02-03","close":18610.9258},{"date":"2022-02-04","close":18550.9395},{"date":"2022-02-07","close":18390.9746},{"date":"2022-02-08","close":18385.9746},{"date":"2022-02-09","close":18500.9492},{"date":"2022-02-10","close":18695.9062},{"date":"2022-02-11","close":18585.9316},{"date":"2022-02-14","close":18221.0},{"date":"2022-02-15","close":18106.0371},{"date":"2022-02-16","close":18605.9277},{"date":"2022-02-17","close":18575.9336},{"date":"2022-02-18","close":18495.9512},{"date":"2022-02-21","close":18191.0176},{"date":"2022-02-22","close":18006.0586},{"date":"2022-02-23","close":17786.1055},{"date":"2022-02-24","close":17361.1992},{"date":"2022-02-25","close":17276.2188},{"date":"2022-02-28","close":17541.1602},{"date":"2022-03-02","close":17231.2285},{"date":"2022-03-03","close":17356.2012},{"date":"2022-03-04","close":17006.2773},{"date":"2022-03-07","close":16286.4346},{"date":"2022-03-08","close":15641.5762},{"date":"2022-03-10","close":16566.373},{"date":"2022-03-11","close":16196.4541},{"date":"2022-03-14","close":16096.4766},{"date":"2022-03-15","close":15951.5078},{"date":"2022-03-16","close":16001.4971},{"date":"2022-03-17","close":16601.3652},{"date":"2022-03-18","close":16751.332},{"date":"2022-03-21","close":17056.2656},{"date":"2022-03-22","close":17071.2637},{"date":"2022-03-23","close":17281.2168},{"date":"2022-03-24","close":17196.2363},{"date":"2022-03-25","close":17246.2246},{"date":"2022-03-28","close":17231.2285},{"date":"2022-03-29","close":17496.1699},{"date":"2022-03-30","close":18036.0508},{"date":"2022-03-31","close":18016.0566},{"date":"2022-04-01","close":17776.1094},{"date":"2022-04-04","close":17656.1348},{"date":"2022-04-05","close":17916.0781},{"date":"2022-04-06","close":17811.1016},{"date":"2022-04-07","close":17256.2227},{"date":"2022-04-08","close":17211.2324},{"date":"2022-04-11","close":17156.2441},{"date":"2022-04-12","close":16986.2812},{"date":"2022-04-13","close":17146.2461},{"date":"2022-04-14","close":17166.2422},{"date":"2022-04-15","close":17171.2402},{"date":"2022-04-18","close":17206.2324},{"date":"2022-04-19","close":17326.207},{"date":"2022-04-20","close":17431.1836},{"date":"2022-04-21","close":17636.1387},{"date":"2022-04-22","close":17536.1602},{"date":"2022-04-25","close":17166.2422},{"date":"2022-04-26","close":17021.2734},{"date":"2022-04-27","close":16691.3457},{"date":"2022-04-28","close":16911.2969},{"date":"2022-04-29","close":16961.2871},{"date":"2022-05-02","close":17021.0},{"date":"2022-05-03","close":16871.3066},{"date":"2022-05-04","close":16676.3496},{"date":"2022-05-06","close":16246.4434},{"date":"2022-05-09","close":15801.0},{"date":"2022-05-10","close":15296.6514},{"date":"2022-05-11","close":15256.6602},{"date":"2022-05-12","close":15286.6533},{"date":"2022-05-13","close":15251.6611},{"date":"2022-05-16","close":15471.6133},{"date":"2022-05-17","close":15446.6182},{"date":"2022-05-18","close":15706.5615},{"date":"2022-05-19","close":15296.6514},{"date":"2022-05-20","close":15206.6709},{"date":"2022-05-23","close":14921.7334},{"date":"2022-05-24","close":14826.7539},{"date":"2022-05-25","close":14641.7949},{"date":"2022-05-26","close":14761.7686},{"date":"2022-05-27","close":15091.6963},{"date":"2022-05-30","close":15691.5645},{"date":"2022-05-31","close":15801.541},{"date":"2022-06-02","close":15641.5762},{"date":"2022-06-03","close":15921.5146},{"date":"2022-06-07","close":15976.5029},{"date":"2022-06-08","close":15891.5215},{"date":"2022-06-09","close":15931.5127},{"date":"2022-06-10","close":15731.5557},{"date":"2022-06-13","close":15111.6914},{"date":"2022-06-14","close":14806.7588},{"date":"2022-06-15","close":14716.7783},{"date":"2022-06-16","close":14856.748},{"date":"2022-06-17","close":14446.8369},{"date":"2022-06-20","close":14556.8135},{"date":"2022-06-21","close":14901.7373},{"date":"2022-06-22","close":14871.7441},{"date":"2022-06-23","close":14941.7295},{"date":"2022-06-24","close":15066.7012},{"date":"2022-06-27","close":15436.6211},{"date":"2022-06-28","close":15421.624},{"date":"2022-06-29","close":15276.6553},{"date":"2022-06-30","close":14871.7441},{"date":"2022-07-01","close":14701.7812},{"date":"2022-07-04","close":14686.7852},{"date":"2022-07-05","close":14971.7227},{"date":"2022-07-06","close":14776.7646},{"date":"2022-07-07","close":14706.7803},{"date":"2022-07-08","close":14951.7266},{"date":"2022-07-11","close":15136.6865},{"date":"2022-07-12","close":14821.7549},{"date":"2022-07-13","close":14926.7324},{"date":"2022-07-14","close":14946.7275},{"date":"2022-07-15","close":15006.7148},{"date":"2022-07-18","close":15146.6846},{"date":"2022-07-19","close":15281.6543},{"date":"2022-07-20","close":15846.5312},{"date":"2022-07-21","close":15866.5264},{"date":"2022-07-22","close":16076.4805},{"date":"2022-07-25","close":16071.4814},{"date":"2022-07-26","close":15951.5078},{"date":"2022-07-27","close":15766.5488},{"date":"2022-07-28","close":15891.5215},{"date":"2022-07-29","close":16511.3848},{"date":"2022-08-01","close":16751.332},{"date":"2022-08-02","close":16886.3027},{"date":"2022-08-03","close":16756.332},{"date":"2022-08-04","close":16906.2988},{"date":"2022-08-05","close":16966.2852},{"date":"2022-08-08","close":16751.332},{"date":"2022-08-09","close":16996.2793},{"date":"2022-08-10","close":16746.334},{"date":"2022-08-11","close":17111.2539},{"date":"2022-08-12","close":17171.2402},{"date":"2022-08-16","close":17381.1953},{"date":"2022-08-17","close":17431.1836},{"date":"2022-08-18","close":17381.1953},{"date":"2022-08-19","close":17366.1992},{"date":"2022-08-22","close":17136.248},{"date":"2022-08-23","close":16816.3184},{"date":"2022-08-24","close":16821.3184},{"date":"2022-08-25","close":17186.2383},{"date":"2022-08-26","close":17121.252},{"date":"2022-08-29","close":16776.3281},{"date":"2022-08-30","close":16756.332},{"date":"2022-08-31","close":16616.3633},{"date":"2022-09-01","close":16356.4189},{"date":"2022-09-02","close":16161.4619},{"date":"2022-09-05","close":16546.377},{"date":"2022-09-06","close":16411.4082},{"date":"2022-09-07","close":16411.4082},{"date":"2022-09-08","close":16671.3496},{"date":"2022-09-13","close":17506.168},{"date":"2022-09-14","close":17196.2363},{"date":"2022-09-15","close":17321.209},{"date":"2022-09-16","close":17026.2734},{"date":"2022-09-19","close":16811.3203},{"date":"2022-09-20","close":17051.2676},{"date":"2022-09-21","close":16941.291},{"date":"2022-09-22","close":16796.3223},{"date":"2022-09-23","close":16416.4062},{"date":"2022-09-26","close":15941.5098},{"date":"2022-09-27","close":16206.4521},{"date":"2022-09-28","close":16141.4668},{"date":"2022-09-29","close":16346.4219},{"date":"2022-09-30","close":15996.498},{"date":"2022-10-04","close":15966.5049},{"date":"2022-10-05","close":16426.4043},{"date":"2022-10-06","close":16226.4482},{"date":"2022-10-07","close":16136.4678},{"date":"2022-10-11","close":15511.6045},{"date":"2022-10-12","close":15496.6074},{"date":"2022-10-13","close":15636.5771},{"date":"2022-10-14","close":15626.5791},{"date":"2022-10-17","close":15641.5762},{"date":"2022-10-18","close":16096.4766},{"date":"2022-10-19","close":16131.4688},{"date":"2022-10-20","close":15916.5156},{"date":"2022-10-21","close":15966.5049},{"date":"2022-10-24","close":16041.4883},{"date":"2022-10-25","close":15971.5039},{"date":"2022-10-26","close":16186.4561},{"date":"2022-10-27","close":16506.3867},{"date":"2022-10-28","close":16091.4775},{"date":"2022-10-31","close":16166.4609},{"date":"2022-11-01","close":16236.4453},{"date":"2022-11-02","close":16416.4062},{"date":"2022-11-03","close":16061.4834},{"date":"2022-11-04","close":15816.5371},{"date":"2022-11-07","close":16291.4336},{"date":"2022-11-08","close":16106.4736},{"date":"2022-11-09","close":15991.499},{"date":"2022-11-10","close":15851.5303},{"date":"2022-11-11","close":16211.4512},{"date":"2022-11-14","close":16846.3125},{"date":"2022-11-15","close":16766.3301},{"date":"2022-11-16","close":16996.2793},{"date":"2022-11-17","close":16886.3027},{"date":"2022-11-18","close":16761.3301},{"date":"2022-11-21","close":17021.2734},{"date":"2022-11-22","close":16731.3379},{"date":"2022-11-23","close":16801.3223},{"date":"2022-11-24","close":16861.3086},{"date":"2022-11-25","close":16766.3301},{"date":"2022-11-28","close":16841.3125},{"date":"2022-11-29","close":16696.3457},{"date":"2022-11-30","close":16656.3535},{"date":"2022-12-01","close":16996.2793},{"date":"2022-12-02","close":17066.2637},{"date":"2022-12-05","close":17066.2637},{"date":"2022-12-06","close":17206.2324},{"date":"2022-12-07","close":17156.2441},{"date":"2022-12-08","close":17001.2773},{"date":"2022-12-09","close":16946.291},{"date":"2022-12-12","close":16976.2832},{"date":"2022-12-13","close":16951.2891},{"date":"2022-12-14","close":17051.2676},{"date":"2022-12-15","close":17196.2363},{"date":"2022-12-16","close":16691.3457},{"date":"2022-12-19","close":16326.4258},{"date":"2022-12-20","close":15966.5049},{"date":"2022-12-21","close":15996.498},{"date":"2022-12-22","close":16096.4766},{"date":"2022-12-23","close":15941.5098},{"date":"2022-12-26","close":15736.5547},{"date":"2022-12-27","close":15726.5576},{"date":"2022-12-28","close":15806.54},{"date":"2022-12-29","close":15646.5752},{"date":"2023-01-02","close":15871.5254},{"date":"2023-01-03","close":15971.5039},{"date":"2023-01-04","close":16076.4805},{"date":"2023-01-05","close":16546.377},{"date":"2023-01-06","close":16426.4043},{"date":"2023-01-09","close":16486.3906},{"date":"2023-01-10","close":16631.3594},{"date":"2023-01-11","close":16746.334},{"date":"2023-01-12","close":16996.2793},{"date":"2023-01-13","close":17046.2676},{"date":"2023-01-16","close":17171.2402},{"date":"2023-01-17","close":17176.2402},{"date":"2023-01-18","close":17281.2168},{"date":"2023-01-19","close":17171.2402},{"date":"2023-01-20","close":16941.291},{"date":"2023-01-25","close":17301.2129},{"date":"2023-01-26","close":17356.2012},{"date":"2023-01-27","close":17396.1914},{"date":"2023-01-30","close":17511.166},{"date":"2023-01-31","close":17661.1328},{"date":"2023-02-01","close":17661.1328},{"date":"2023-02-02","close":17801.1035},{"date":"2023-02-03","close":18086.041},{"date":"2023-02-06","close":18405.9707},{"date":"2023-02-07","close":18241.0059},{"date":"2023-02-08","close":18251.0039},{"date":"2023-02-09","close":18141.0293},{"date":"2023-02-10","close":18236.0078},{"date":"2023-02-13","close":18111.0352},{"date":"2023-02-14","close":18151.0273},{"date":"2023-02-15","close":18350.9824},{"date":"2023-02-16","close":18645.918},{"date":"2023-02-17","close":18715.9023},{"date":"2023-02-20","close":18675.9121},{"date":"2023-02-21","close":18635.9199},{"date":"2023-02-22","close":18645.918},{"date":"2023-02-23","close":18595.9297},{"date":"2023-02-24","close":18540.9414},{"date":"2023-02-27","close":18375.9766},{"date":"2023-02-28","close":18675.9121},{"date":"2023-03-02","close":18470.957},{"date":"2023-03-03","close":18545.9395},{"date":"2023-03-06","close":18695.9062},{"date":"2023-03-07","close":18820.8789},{"date":"2023-03-08","close":18935.8555},{"date":"2023-03-09","close":18790.8867},{"date":"2023-03-10","close":18490.9512},{"date":"2023-03-13","close":18480.9551},{"date":"2023-03-14","close":17946.0723},{"date":"2023-03-15","close":18096.0391},{"date":"2023-03-16","close":17721.1211},{"date":"2023-03-17","close":17916.0781},{"date":"2023-03-20","close":17761.1113},{"date":"2023-03-21","close":18036.0508},{"date":"2023-03-22","close":18360.9805},{"date":"2023-03-23","close":18136.0293},{"date":"2023-03-24","close":18310.9922},{"date":"2023-03-27","close":18335.9863},{"date":"2023-03-28","close":18266.002},{"date":"2023-03-29","close":18575.9336},{"date":"2023-03-30","close":18615.9238},{"date":"2023-03-31","close":18815.8809},{"date":"2023-04-03","close":19245.7871},{"date":"2023-04-04","close":19155.8066},{"date":"2023-04-05","close":19225.791},{"date":"2023-04-06","close":18975.8457},{"date":"2023-04-07","close":18925.8574},{"date":"2023-04-10","close":18925.8574},{"date":"2023-04-11","close":18945.8516},{"date":"2023-04-12","close":19165.8047},{"date":"2023-04-13","close":19020.8359},{"date":"2023-04-14","close":19255.7852},{"date":"2023-04-17","close":19645.6992},{"date":"2023-04-18","close":19555.7188},{"date":"2023-04-19","close":19680.6914},{"date":"2023-04-20","close":19775.6699},{"date":"2023-04-21","close":19845.6562},{"date":"2023-04-24","close":19900.6426},{"date":"2023-04-25","close":19955.6309},{"date":"2023-04-26","close":19915.6406},{"date":"2023-04-27","close":19795.666},{"date":"2023-04-28","close":19815.6621},{"date":"2023-05-02","close":19830.6582},{"date":"2023-05-03","close":19715.6836},{"date":"2023-05-04","close":19560.7188},{"date":"2023-05-08","close":19520.7266},{"date":"2023-05-09","close":19775.6699},{"date":"2023-05-10","close":19655.6973},{"date":"2023-05-11","close":19560.7188},{"date":"2023-05-12","close":19655.6973},{"date":"2023-05-15","close":19500.7305},{"date":"2023-05-16","close":19595.7109},{"date":"2023-05-17","close":19520.7266},{"date":"2023-05-18","close":19460.0},{"date":"2023-05-19","close":19565.7168},{"date":"2023-05-22","close":19360.7617},{"date":"2023-05-23","close":19420.748},{"date":"2023-05-24","close":18940.0},{"date":"2023-05-25","close":18825.8789},{"date":"2023-05-26","close":18760.8926},{"date":"2023-05-30","close":18995.8418},{"date":"2023-05-31","close":18770.8906},{"date":"2023-06-01","close":18435.9648},{"date":"2023-06-02","close":18340.9844},{"date":"2023-06-05","close":18790.8867},{"date":"2023-06-07","close":18675.9121},{"date":"2023-06-08","close":18715.9023},{"date":"2023-06-09","close":18665.9141},{"date":"2023-06-12","close":18675.9121},{"date":"2023-06-13","close":18695.9062},{"date":"2023-06-14","close":18985.8438},{"date":"2023-06-15","close":19260.7832},{"date":"2023-06-16","close":19115.8145},{"date":"2023-06-19","close":19525.7246},{"date":"2023-06-20","close":19360.7617},{"date":"2023-06-21","close":19340.7656},{"date":"2023-06-22","close":19205.7949},{"date":"2023-06-23","close":19310.7734},{"date":"2023-06-26","close":19115.8145},{"date":"2023-06-27","close":19140.8105},{"date":"2023-06-28","close":19370.7598},{"date":"2023-06-29","close":19645.6992},{"date":"2023-06-30","close":19800.666},{"date":"2023-07-03","close":19895.0},{"date":"2023-07-04","close":19760.0},{"date":"2023-07-05","close":19700.0},{"date":"2023-07-06","close":19580.0},{"date":"2023-07-07","close":19250.7852},{"date":"2023-07-10","close":19250.7852},{"date":"2023-07-11","close":19375.0},{"date":"2023-07-12","close":19580.0},{"date":"2023-07-13","close":19705.0},{"date":"2023-07-14","close":19665.6953},{"date":"2023-07-17","close":19795.666},{"date":"2023-07-18","close":19375.0},{"date":"2023-07-19","close":19505.7305},{"date":"2023-07-20","close":19530.7246},{"date":"2023-07-21","close":19425.748},{"date":"2023-07-24","close":19480.7363},{"date":"2023-07-25","close":19425.0},{"date":"2023-07-26","close":19305.7734},{"date":"2023-07-27","close":19220.0},{"date":"2023-07-28","close":19470.7383},{"date":"2023-07-31","close":19610.0},{"date":"2023-08-01","close":19795.0},{"date":"2023-08-02","close":19580.0},{"date":"2023-08-03","close":19385.7559},{"date":"2023-08-04","close":19595.7109},{"date":"2023-08-07","close":19570.7148},{"date":"2023-08-08","close":19595.7109},{"date":"2023-08-09","close":19455.7402},{"date":"2023-08-10","close":19465.7383},{"date":"2023-08-11","close":19830.6582},{"date":"2023-08-14","close":19525.7246},{"date":"2023-08-16","close":19380.7578},{"date":"2023-08-17","close":19335.7676},{"date":"2023-08-18","close":18970.8477},{"date":"2023-08-21","close":18880.8672},{"date":"2023-08-22","close":18875.8672},{"date":"2023-08-23","close":18885.8652},{"date":"2023-08-24","close":18780.8887},{"date":"2023-08-25","close":18580.9316},{"date":"2023-08-28","close":18485.9531},{"date":"2023-08-29","close":18580.9316},{"date":"2023-08-30","close":18945.8516},{"date":"2023-08-31","close":19040.832},{"date":"2023-09-01","close":18710.9043},{"date":"2023-09-04","close":18610.9258},{"date":"2023-09-05","close":18720.9023},{"date":"2023-09-06","close":18535.9414},{"date":"2023-09-07","close":18290.9961},{"date":"2023-09-08","close":18176.0215},{"date":"2023-09-11","close":18196.0156},{"date":"2023-09-12","close":18176.0215},{"date":"2023-09-13","close":18086.041},{"date":"2023-09-14","close":18056.0469},{"date":"2023-09-15","close":18206.0137},{"date":"2023-09-18","close":18280.998},{"date":"2023-09-19","close":18066.0449},{"date":"2023-09-20","close":17981.0645},{"date":"2023-09-21","close":18226.0098},{"date":"2023-09-22","close":17811.1016},{"date":"2023-09-25","close":17731.1191},{"date":"2023-09-26","close":17416.1875},{"date":"2023-09-27","close":17391.1934},{"date":"2023-10-04","close":17176.2402},{"date":"2023-10-05","close":17231.2285},{"date":"2023-10-06","close":17146.2461},{"date":"2023-10-10","close":17241.2266},{"date":"2023-10-11","close":17491.1719},{"date":"2023-10-12","close":17361.1992},{"date":"2023-10-13","close":17216.2305},{"date":"2023-10-16","close":17031.2715},{"date":"2023-10-17","close":17156.2441},{"date":"2023-10-18","close":17136.248},{"date":"2023-10-19","close":17011.2754},{"date":"2023-10-20","close":16861.3086},{"date":"2023-10-23","close":16746.334},{"date":"2023-10-24","close":16731.3379},{"date":"2023-10-25","close":16846.3125},{"date":"2023-10-26","close":16786.3262},{"date":"2023-10-27","close":16621.3613},{"date":"2023-10-30","close":16546.377},{"date":"2023-10-31","close":16446.4004},{"date":"2023-11-01","close":16591.3672},{"date":"2023-11-02","close":16496.3887},{"date":"2023-11-03","close":16716.3398},{"date":"2023-11-06","close":16776.3281},{"date":"2023-11-07","close":16771.3281},{"date":"2023-11-08","close":16726.3379},{"date":"2023-11-09","close":16906.2988},{"date":"2023-11-10","close":16956.2871},{"date":"2023-11-13","close":16706.3418},{"date":"2023-11-14","close":16771.3281},{"date":"2023-11-15","close":17186.2383},{"date":"2023-11-16","close":17206.2324},{"date":"2023-11-17","close":17031.2715},{"date":"2023-11-20","close":17026.2734},{"date":"2023-11-21","close":17191.2363},{"date":"2023-11-22","close":17181.2383},{"date":"2023-11-23","close":17316.209},{"date":"2023-11-24","close":17356.2012},{"date":"2023-11-27","close":17396.1914},{"date":"2023-11-28","close":17191.2363},{"date":"2023-11-29","close":17146.2461},{"date":"2023-11-30","close":17066.2637},{"date":"2023-12-01","close":17226.2285},{"date":"2023-12-04","close":17376.1953},{"date":"2023-12-05","close":17611.1445},{"date":"2023-12-06","close":17651.1367},{"date":"2023-12-07","close":17946.0723},{"date":"2023-12-08","close":17846.0938},{"date":"2023-12-11","close":18116.0332},{"date":"2023-12-12","close":18161.0234},{"date":"2023-12-13","close":18246.0059},{"date":"2023-12-14","close":18131.0312},{"date":"2023-12-15","close":18585.9316},{"date":"2023-12-18","close":18570.9336},{"date":"2023-12-19","close":18495.9512},{"date":"2023-12-20","close":18570.9336},{"date":"2023-12-21","close":18575.9336},{"date":"2023-12-22","close":18490.9512},{"date":"2023-12-26","close":18300.9941},{"date":"2023-12-27","close":18285.9961},{"date":"2023-12-28","close":18305.9922},{"date":"2024-01-02","close":18350.9824},{"date":"2024-01-03","close":18111.0352},{"date":"2024-01-04","close":17731.1191},{"date":"2024-01-05","close":17841.0938},{"date":"2024-01-08","close":17841.0938},{"date":"2024-01-09","close":17941.0723},{"date":"2024-01-10","close":17901.082},{"date":"2024-01-11","close":17876.0859},{"date":"2024-01-12","close":17711.123},{"date":"2024-01-15","close":17686.1289},{"date":"2024-01-16","close":17646.1367},{"date":"2024-01-17","close":17701.125},{"date":"2024-01-18","close":17441.0},{"date":"2024-01-19","close":17601.1465},{"date":"2024-01-22","close":17696.127},{"date":"2024-01-23","close":17671.1309},{"date":"2024-01-24","close":17666.1328},{"date":"2024-01-25","close":17736.1172},{"date":"2024-01-26","close":17646.1367},{"date":"2024-01-29","close":18271.0},{"date":"2024-01-30","close":18285.9961},{"date":"2024-01-31","close":18340.9844},{"date":"2024-02-01","close":18261.002},{"date":"2024-02-02","close":18365.9785},{"date":"2024-02-05","close":18445.9609},{"date":"2024-02-06","close":18320.9883},{"date":"2024-02-07","close":18450.9609},{"date":"2024-02-08","close":18530.9434},{"date":"2024-02-13","close":19085.8223},{"date":"2024-02-14","close":18785.8867},{"date":"2024-02-15","close":18910.8594},{"date":"2024-02-16","close":19240.7871},{"date":"2024-02-19","close":19390.7559},{"date":"2024-02-20","close":19310.7734},{"date":"2024-02-21","close":19295.7754},{"date":"2024-02-22","close":19435.7461},{"date":"2024-02-23","close":19660.6953},{"date":"2024-02-26","close":19690.6895},{"date":"2024-02-27","close":19670.6934},{"date":"2024-02-28","close":19935.6367},{"date":"2024-02-29","close":19950.6328},{"date":"2024-03-04","close":19980.625},{"date":"2024-03-05","close":19830.6582},{"date":"2024-03-06","close":19725.6816},{"date":"2024-03-07","close":19600.709},{"date":"2024-03-08","close":19605.707},{"date":"2024-03-11","close":19605.707},{"date":"2024-03-12","close":19655.6973},{"date":"2024-03-13","close":19830.6582},{"date":"2024-03-14","close":20050.6113},{"date":"2024-03-15","close":20050.6113},{"date":"2024-03-18","close":20035.6133},{"date":"2024-03-19","close":19985.625},{"date":"2024-03-20","close":20015.6191},{"date":"2024-03-21","close":19855.6523},{"date":"2024-03-22","close":20050.6113},{"date":"2024-03-25","close":19750.6758},{"date":"2024-03-26","close":19670.6934},{"date":"2024-03-27","close":19870.6504},{"date":"2024-03-28","close":19945.6328},{"date":"2024-03-29","close":19935.6367},{"date":"2024-04-01","close":20050.6113},{"date":"2024-04-02","close":19945.6328},{"date":"2024-04-03","close":19590.7109},{"date":"2024-04-04","close":19680.6914},{"date":"2024-04-05","close":19745.6777},{"date":"2024-04-08","close":19485.7344},{"date":"2024-04-09","close":19690.6895},{"date":"2024-04-11","close":19430.7461},{"date":"2024-04-12","close":19515.7285},{"date":"2024-04-15","close":19300.7754},{"date":"2024-04-16","close":19320.7695},{"date":"2024-04-17","close":19020.8359},{"date":"2024-04-18","close":19045.8301},{"date":"2024-04-19","close":18960.8496},{"date":"2024-04-22","close":19105.8184},{"date":"2024-04-23","close":19000.8398},{"date":"2024-04-24","close":19200.7969},{"date":"2024-04-25","close":19240.7871},{"date":"2024-04-26","close":19190.7988},{"date":"2024-04-29","close":19365.7598},{"date":"2024-04-30","close":19415.75},{"date":"2024-05-02","close":19015.8379},{"date":"2024-05-03","close":18890.8652},{"date":"2024-05-07","close":19100.8184},{"date":"2024-05-08","close":19120.8145},{"date":"2024-05-09","close":19090.8203},{"date":"2024-05-10","close":19185.8008},{"date":"2024-05-13","close":19220.793},{"date":"2024-05-14","close":19265.7832},{"date":"2024-05-16","close":19190.7988},{"date":"2024-05-17","close":19240.7871},{"date":"2024-05-20","close":19350.7637},{"date":"2024-05-21","close":19490.7324},{"date":"2024-05-22","close":19305.7734},{"date":"2024-05-23","close":19080.8223},{"date":"2024-05-24","close":18980.8457},{"date":"2024-05-27","close":18965.8477},{"date":"2024-05-28","close":18955.8496},{"date":"2024-05-29","close":18865.8691},{"date":"2024-05-30","close":18755.8945},{"date":"2024-05-31","close":19095.8203},{"date":"2024-06-03","close":19165.8047},{"date":"2024-06-04","close":19145.8086},{"date":"2024-06-05","close":19125.8125},{"date":"2024-06-07","close":19290.7773},{"date":"2024-06-10","close":19300.7754},{"date":"2024-06-11","close":19115.8145},{"date":"2024-06-12","close":18960.8496},{"date":"2024-06-13","close":19155.8066},{"date":"2024-06-14","close":19030.834},{"date":"2024-06-17","close":18640.9199},{"date":"2024-06-18","close":18795.8848},{"date":"2024-06-19","close":18825.8789},{"date":"2024-06-20","close":18850.873},{"date":"2024-06-21","close":18875.8672},{"date":"2024-06-24","close":18880.8672},{"date":"2024-06-25","close":19020.8359},{"date":"2024-06-26","close":19150.8066},{"date":"2024-06-27","close":18980.8457},{"date":"2024-06-28","close":18895.8633},{"date":"2024-07-01","close":18625.9219},{"date":"2024-07-02","close":18555.9375},{"date":"2024-07-03","close":18695.9062},{"date":"2024-07-04","close":18690.9082},{"date":"2024-07-05","close":18775.8906},{"date":"2024-07-08","close":18690.9082},{"date":"2024-07-09","close":18720.9023},{"date":"2024-07-10","close":18645.918},{"date":"2024-07-11","close":18640.9199},{"date":"2024-07-12","close":18865.8691},{"date":"2024-07-15","close":19280.7793},{"date":"2024-07-16","close":18925.8574},{"date":"2024-07-17","close":18920.8574},{"date":"2024-07-18","close":18880.8672},{"date":"2024-07-19","close":18810.8828},{"date":"2024-07-22","close":18720.9023},{"date":"2024-07-23","close":18740.8965},{"date":"2024-07-24","close":18580.9316},{"date":"2024-07-25","close":18226.0098},{"date":"2024-07-26","close":18066.0449},{"date":"2024-07-29","close":18295.9941},{"date":"2024-07-30","close":18241.0059},{"date":"2024-07-31","close":18196.0156},{"date":"2024-08-01","close":18066.0449},{"date":"2024-08-02","close":17561.1562},{"date":"2024-08-05","close":16861.3086},{"date":"2024-08-06","close":17396.1914},{"date":"2024-08-07","close":17376.1953},{"date":"2024-08-08","close":17281.2168},{"date":"2024-08-09","close":17186.2383},{"date":"2024-08-12","close":17301.2129},{"date":"2024-08-13","close":17176.2402},{"date":"2024-08-14","close":17176.2402},{"date":"2024-08-16","close":17601.1465},{"date":"2024-08-19","close":17411.1875},{"date":"2024-08-20","close":17651.1367},{"date":"2024-08-21","close":17796.1035},{"date":"2024-08-22","close":17966.0664},{"date":"2024-08-23","close":17916.0781},{"date":"2024-08-26","close":17996.0605},{"date":"2024-08-27","close":17961.0},{"date":"2024-08-28","close":18056.0469},{"date":"2024-08-29","close":17766.1113},{"date":"2024-08-30","close":17886.084},{"date":"2024-09-02","close":17936.0742},{"date":"2024-09-03","close":17916.0781},{"date":"2024-09-04","close":17676.1309},{"date":"2024-09-05","close":17491.1719},{"date":"2024-09-06","close":17141.248},{"date":"2024-09-09","close":17126.25},{"date":"2024-09-10","close":17041.2695},{"date":"2024-09-11","close":16791.3242},{"date":"2024-09-12","close":16921.2949},{"date":"2024-09-13","close":16871.3066},{"date":"2024-09-19","close":17226.2285},{"date":"2024-09-20","close":17531.1621},{"date":"2024-09-23","close":17411.1875},{"date":"2024-09-24","close":17376.1953},{"date":"2024-09-25","close":17726.1191},{"date":"2024-09-26","close":17796.1035},{"date":"2024-09-27","close":18460.959},{"date":"2024-09-30","close":18645.918},{"date":"2024-10-02","close":18116.0332},{"date":"2024-10-04","close":18126.0312},{"date":"2024-10-07","close":18375.9766},{"date":"2024-10-08","close":18605.9277},{"date":"2024-10-10","close":18475.9551},{"date":"2024-10-11","close":18355.9824},{"date":"2024-10-14","close":18525.9453},{"date":"2024-10-15","close":18570.9336},{"date":"2024-10-16","close":18410.9688},{"date":"2024-10-17","close":18300.9941},{"date":"2024-10-18","close":18345.9844},{"date":"2024-10-21","close":18590.9297},{"date":"2024-10-22","close":18395.9727},{"date":"2024-10-23","close":18445.9609},{"date":"2024-10-24","close":18310.9922},{"date":"2024-10-25","close":18715.9023},{"date":"2024-10-28","close":18810.8828},{"date":"2024-10-29","close":18815.8809},{"date":"2024-10-30","close":18730.0},{"date":"2024-10-31","close":18395.9727},{"date":"2024-11-01","close":18156.0254},{"date":"2024-11-04","close":18036.0508},{"date":"2024-11-05","close":18106.0},{"date":"2024-11-06","close":18515.9473},{"date":"2024-11-07","close":18315.9902},{"date":"2024-11-08","close":18565.9355},{"date":"2024-11-11","close":18440.9629},{"date":"2024-11-12","close":18575.9336},{"date":"2024-11-13","close":18196.0156},{"date":"2024-11-14","close":18171.0215},{"date":"2024-11-15","close":18106.0371},{"date":"2024-11-18","close":18106.0371},{"date":"2024-11-19","close":18136.0293},{"date":"2024-11-20","close":18136.0293},{"date":"2024-11-21","close":18046.0488},{"date":"2024-11-22","close":18280.998},{"date":"2024-11-25","close":18410.9688},{"date":"2024-11-26","close":18550.9395},{"date":"2024-11-27","close":18490.9512},{"date":"2024-11-28","close":18505.9492},{"date":"2024-11-29","close":18495.9512},{"date":"2024-12-02","close":18690.9082},{"date":"2024-12-03","close":18915.8594},{"date":"2024-12-04","close":19130.8125},{"date":"2024-12-05","close":19320.7695},{"date":"2024-12-06","close":19455.7402},{"date":"2024-12-09","close":20090.6016},{"date":"2024-12-10","close":20115.5957},{"date":"2024-12-11","close":20035.6133},{"date":"2024-12-12","close":20160.5859},{"date":"2024-12-13","close":20270.5625},{"date":"2024-12-16","close":20540.5039},{"date":"2024-12-17","close":20295.5566},{"date":"2024-12-18","close":20300.5566},{"date":"2024-12-19","close":20025.6152},{"date":"2024-12-20","close":19795.666},{"date":"2024-12-23","close":20095.6016},{"date":"2024-12-24","close":20050.6113},{"date":"2024-12-26","close":20300.5566},{"date":"2024-12-27","close":20260.5645},{"date":"2024-12-30","close":20325.5508},{"date":"2025-01-02","close":20195.5781},{"date":"2025-01-03","close":19910.6406},{"date":"2025-01-06","close":19745.6777},{"date":"2025-01-07","close":19845.6562},{"date":"2025-01-08","close":19870.6504},{"date":"2025-01-09","close":19740.6777},{"date":"2025-01-10","close":19795.666},{"date":"2025-01-13","close":19765.6738},{"date":"2025-01-14","close":19675.6934},{"date":"2025-01-15","close":19615.7051},{"date":"2025-01-16","close":19770.6719},{"date":"2025-01-17","close":20350.5449},{"date":"2025-01-20","close":20505.5117},{"date":"2025-01-21","close":20545.502},{"date":"2025-01-22","close":20635.4824},{"date":"2025-01-23","close":20525.5059},{"date":"2025-01-24","close":20545.502},{"date":"2025-01-31","close":21660.2578},{"date":"2025-02-03","close":21315.334},{"date":"2025-02-04","close":21165.3672},{"date":"2025-02-05","close":21000.4023},{"date":"2025-02-06","close":21060.3887},{"date":"2025-02-07","close":21165.3672},{"date":"2025-02-10","close":20910.4219},{"date":"2025-02-11","close":20945.4141},{"date":"2025-02-12","close":20895.4258},{"date":"2025-02-13","close":20895.4258},{"date":"2025-02-14","close":21370.3223},{"date":"2025-02-17","close":21550.2832},{"date":"2025-02-18","close":21560.2793},{"date":"2025-02-19","close":21545.2832},{"date":"2025-02-20","close":21225.3535},{"date":"2025-02-21","close":21115.377},{"date":"2025-02-24","close":20870.4316},{"date":"2025-02-25","close":20830.4395},{"date":"2025-02-26","close":20800.4473},{"date":"2025-02-27","close":21165.3672},{"date":"2025-02-28","close":20910.4219},{"date":"2025-03-04","close":21085.3848},{"date":"2025-03-05","close":20520.5078},{"date":"2025-03-06","close":20620.4863},{"date":"2025-03-07","close":20510.5098},{"date":"2025-03-10","close":20080.6035},{"date":"2025-03-11","close":19830.6582},{"date":"2025-03-12","close":19605.707},{"date":"2025-03-13","close":19480.7363},{"date":"2025-03-14","close":19395.7539},{"date":"2025-03-17","close":19315.7715},{"date":"2025-03-18","close":19480.7363},{"date":"2025-03-19","close":19430.7461},{"date":"2025-03-20","close":19485.7344},{"date":"2025-03-21","close":19500.7305},{"date":"2025-03-24","close":19495.7324},{"date":"2025-03-25","close":19620.7051},{"date":"2025-03-26","close":19600.709},{"date":"2025-03-27","close":19385.7559},{"date":"2025-03-28","close":19290.7773},{"date":"2025-03-31","close":18885.8652},{"date":"2025-04-01","close":18655.916},{"date":"2025-04-02","close":18900.8613},{"date":"2025-04-03","close":18670.9121},{"date":"2025-04-04","close":17741.1152},{"date":"2025-04-07","close":16721.3398},{"date":"2025-04-08","close":16861.3086},{"date":"2025-04-09","close":16701.3438},{"date":"2025-04-10","close":17266.2207},{"date":"2025-04-11","close":17666.1328},{"date":"2025-04-14","close":17531.1621},{"date":"2025-04-15","close":17531.1621},{"date":"2025-04-16","close":17111.2539},{"date":"2025-04-17","close":17361.1992},{"date":"2025-04-18","close":17366.1992},{"date":"2025-04-21","close":17141.248},{"date":"2025-04-22","close":17396.1914},{"date":"2025-04-23","close":17986.0625},{"date":"2025-04-24","close":18016.0566},{"date":"2025-04-25","close":18545.9395},{"date":"2025-04-28","close":18470.957},{"date":"2025-04-29","close":18695.9062},{"date":"2025-04-30","close":18405.9707},{"date":"2025-05-02","close":18300.9941},{"date":"2025-05-07","close":18545.9395},{"date":"2025-05-08","close":18530.9434},{"date":"2025-05-09","close":18630.9219},{"date":"2025-05-12","close":19185.8008},{"date":"2025-05-13","close":19695.6875},{"date":"2025-05-14","close":19990.623},{"date":"2025-05-15","close":19715.6836},{"date":"2025-05-16","close":19490.7324},{"date":"2025-05-19","close":19615.7051},{"date":"2025-05-20","close":19560.7188},{"date":"2025-05-21","close":19585.7129},{"date":"2025-05-22","close":19315.7715},{"date":"2025-05-23","close":18995.8418},{"date":"2025-05-26","close":18820.8789},{"date":"2025-05-27","close":18960.8496},{"date":"2025-05-28","close":19175.8027},{"date":"2025-05-29","close":19335.7676},{"date":"2025-05-30","close":19100.8184},{"date":"2025-06-02","close":18930.8555},{"date":"2025-06-04","close":18980.8457},{"date":"2025-06-05","close":18855.873},{"date":"2025-06-09","close":18560.9375},{"date":"2025-06-10","close":18825.8789},{"date":"2025-06-11","close":19035.832},{"date":"2025-06-12","close":18850.873},{"date":"2025-06-13","close":18665.9141},{"date":"2025-06-16","close":18495.9512},{"date":"2025-06-17","close":18665.9141},{"date":"2025-06-18","close":18615.9238},{"date":"2025-06-19","close":18615.9238},{"date":"2025-06-20","close":18295.9941},{"date":"2025-06-23","close":18595.9297},{"date":"2025-06-24","close":18645.918},{"date":"2025-06-25","close":18855.873},{"date":"2025-06-26","close":18625.9219},{"date":"2025-06-27","close":18735.8984},{"date":"2025-06-30","close":19130.8125},{"date":"2025-07-01","close":19060.8281},{"date":"2025-07-02","close":19450.7422},{"date":"2025-07-03","close":19740.6777},{"date":"2025-07-04","close":19845.6562},{"date":"2025-07-07","close":19775.6699},{"date":"2025-07-08","close":19770.6719},{"date":"2025-07-09","close":19955.6309},{"date":"2025-07-10","close":20025.6152},{"date":"2025-07-11","close":20425.5293},{"date":"2025-07-14","close":20260.5645},{"date":"2025-07-15","close":20310.5527},{"date":"2025-07-16","close":20095.6016},{"date":"2025-07-17","close":20295.5566},{"date":"2025-07-18","close":20335.5488},{"date":"2025-07-21","close":20365.541},{"date":"2025-07-22","close":20245.5684},{"date":"2025-07-23","close":20260.5645},{"date":"2025-07-24","close":20370.541},{"date":"2025-07-25","close":20385.5371},{"date":"2025-07-28","close":20680.4727},{"date":"2025-07-29","close":20615.4863},{"date":"2025-07-30","close":20230.5703},{"date":"2025-07-31","close":20285.5586},{"date":"2025-08-01","close":19725.6816},{"date":"2025-08-04","close":19200.7969},{"date":"2025-08-05","close":19285.7773},{"date":"2025-08-06","close":19395.7539},{"date":"2025-08-07","close":19395.7539},{"date":"2025-08-08","close":19625.7031},{"date":"2025-08-11","close":19600.709},{"date":"2025-08-12","close":19460.7402},{"date":"2025-08-13","close":19585.7129},{"date":"2025-08-14","close":19910.6406},{"date":"2025-08-18","close":19900.6426},{"date":"2025-08-19","close":19895.6445},{"date":"2025-08-20","close":20295.5566},{"date":"2025-08-21","close":20345.5469},{"date":"2025-08-22","close":20075.6055},{"date":"2025-08-25","close":20505.5117},{"date":"2025-08-26","close":20565.498},{"date":"2025-08-27","close":20565.498},{"date":"2025-08-28","close":20580.4941},{"date":"2025-08-29","close":20845.4375},{"date":"2025-09-01","close":20805.4453},{"date":"2025-09-02","close":20795.4473},{"date":"2025-09-03","close":20640.4824},{"date":"2025-09-04","close":20775.4512},{"date":"2025-09-05","close":20755.457},{"date":"2025-09-08","close":20810.4434},{"date":"2025-09-09","close":20660.4766},{"date":"2025-09-10","close":20635.4824},{"date":"2025-09-11","close":20550.502},{"date":"2025-09-12","close":20685.4707},{"date":"2025-09-15","close":20595.4922},{"date":"2025-09-16","close":20665.4766},{"date":"2025-09-17","close":20725.4629},{"date":"2025-09-18","close":20895.4258},{"date":"2025-09-19","close":21025.3965},{"date":"2025-09-22","close":20995.4043},{"date":"2025-09-23","close":20810.4434},{"date":"2025-09-24","close":21110.3789},{"date":"2025-09-25","close":20995.4043},{"date":"2025-09-26","close":20875.4297},{"date":"2025-09-29","close":20935.416},{"date":"2025-09-30","close":21135.373},{"date":"2025-10-01","close":21050.3926},{"date":"2025-10-02","close":21020.3984},{"date":"2025-10-10","close":21040.3945},{"date":"2025-10-13","close":20975.4082},{"date":"2025-10-14","close":20595.4922},{"date":"2025-10-15","close":20620.4863},{"date":"2025-10-16","close":21235.3516},{"date":"2025-10-17","close":21175.3652},{"date":"2025-10-20","close":21440.3066},{"date":"2025-10-21","close":21675.2559},{"date":"2025-10-22","close":21935.1973},{"date":"2025-10-23","close":21910.2031},{"date":"2025-10-24","close":22050.1738},{"date":"2025-10-27","close":21925.2012},{"date":"2025-10-28","close":22055.1719},{"date":"2025-10-29","close":21795.2285},{"date":"2025-10-30","close":21625.2656},{"date":"2025-10-31","close":21460.3027},{"date":"2025-11-03","close":21390.3164},{"date":"2025-11-04","close":21310.334},{"date":"2025-11-05","close":21150.3691},{"date":"2025-11-06","close":21475.2988},{"date":"2025-11-07","close":21385.3184},{"date":"2025-11-10","close":21660.2578},{"date":"2025-11-11","close":21990.1855},{"date":"2025-11-12","close":22510.0723},{"date":"2025-11-13","close":22565.0605},{"date":"2025-11-14","close":22015.1797},{"date":"2025-11-17","close":22125.1562},{"date":"2025-11-18","close":21730.2422},{"date":"2025-11-19","close":21435.3066},{"date":"2025-11-20","close":21695.25},{"date":"2025-11-21","close":21495.2949},{"date":"2025-11-24","close":21765.2344},{"date":"2025-11-25","close":21805.2266},{"date":"2025-11-26","close":21905.2051},{"date":"2025-11-27","close":22125.1562},{"date":"2025-11-28","close":22260.127},{"date":"2025-12-01","close":22195.1406},{"date":"2025-12-02","close":22425.0898},{"date":"2025-12-03","close":22295.1191},{"date":"2025-12-04","close":22555.0625},{"date":"2025-12-05","close":22625.0469},{"date":"2025-12-08","close":22600.0527},{"date":"2025-12-09","close":22260.127},{"date":"2025-12-10","close":22115.1582},{"date":"2025-12-11","close":22035.1758},{"date":"2025-12-12","close":22630.0469},{"date":"2025-12-15","close":22750.0195},{"date":"2025-12-16","close":22830.002},{"date":"2025-12-17","close":22929.9805},{"date":"2025-12-18","close":23054.9531},{"date":"2025-12-19","close":23014.9609},{"date":"2025-12-22","close":23134.9355},{"date":"2025-12-23","close":23329.8926},{"date":"2025-12-24","close":23009.9629},{"date":"2025-12-26","close":22840.0},{"date":"2025-12-29","close":22425.0},{"date":"2025-12-30","close":22305.0},{"date":"2026-01-02","close":22305.0},{"date":"2026-01-05","close":22400.0},{"date":"2026-01-06","close":22450.0},{"date":"2026-01-07","close":22670.0},{"date":"2026-01-08","close":22300.0},{"date":"2026-01-09","close":22725.0},{"date":"2026-01-12","close":22940.0},{"date":"2026-01-13","close":23185.0},{"date":"2026-01-14","close":23175.0},{"date":"2026-01-15","close":22940.0},{"date":"2026-01-16","close":22870.0},{"date":"2026-01-19","close":22230.0},{"date":"2026-01-20","close":21925.0},{"date":"2026-01-21","close":21600.0},{"date":"2026-01-22","close":22010.0},{"date":"2026-01-23","close":22190.0},{"date":"2026-01-26","close":21625.0},{"date":"2026-01-27","close":21870.0},{"date":"2026-01-28","close":21495.0},{"date":"2026-01-29","close":21175.0},{"date":"2026-01-30","close":21320.0},{"date":"2026-02-02","close":21735.0},{"date":"2026-02-03","close":21575.0},{"date":"2026-02-04","close":21620.0},{"date":"2026-02-05","close":22005.0},{"date":"2026-02-06","close":21835.0},{"date":"2026-02-09","close":22150.0},{"date":"2026-02-10","close":22190.0},{"date":"2026-02-11","close":22640.0},{"date":"2026-02-12","close":22290.0},{"date":"2026-02-13","close":22340.0},{"date":"2026-02-19","close":22325.0},{"date":"2026-02-20","close":22120.0},{"date":"2026-02-23","close":22390.0},{"date":"2026-02-24","close":22150.0},{"date":"2026-02-25","close":22185.0},{"date":"2026-02-26","close":21870.0},{"date":"2026-02-27","close":22150.0},{"date":"2026-03-03","close":21325.0},{"date":"2026-03-04","close":20945.0},{"date":"2026-03-05","close":20955.0},{"date":"2026-03-06","close":20785.0},{"date":"2026-03-09","close":20420.0},{"date":"2026-03-10","close":20470.0},{"date":"2026-03-11","close":20570.0},{"date":"2026-03-12","close":20550.0},{"date":"2026-03-13","close":20240.0},{"date":"2026-03-16","close":20050.0},{"date":"2026-03-17","close":20105.0},{"date":"2026-03-18","close":20115.0},{"date":"2026-03-19","close":20090.0},{"date":"2026-03-20","close":19670.0},{"date":"2026-03-23","close":19620.0},{"date":"2026-03-24","close":19895.0},{"date":"2026-03-25","close":19780.0},{"date":"2026-03-26","close":20110.0},{"date":"2026-03-27","close":19880.0},{"date":"2026-03-30","close":19605.0},{"date":"2026-03-31","close":19885.0},{"date":"2026-04-01","close":19870.0},{"date":"2026-04-02","close":20570.0},{"date":"2026-04-03","close":20180.0},{"date":"2026-04-06","close":19945.0},{"date":"2026-04-07","close":20130.0},{"date":"2026-04-08","close":19645.0},{"date":"2026-04-09","close":20080.0},{"date":"2026-04-10","close":20055.0},{"date":"2026-04-13","close":20050.0},{"date":"2026-04-14","close":20295.0},{"date":"2026-04-15","close":20395.0},{"date":"2026-04-16","close":20410.0},{"date":"2026-04-17","close":20300.0},{"date":"2026-04-20","close":20805.0},{"date":"2026-04-21","close":20650.0},{"date":"2026-04-22","close":20430.0},{"date":"2026-04-23","close":20140.0},{"date":"2026-04-24","close":20070.0},{"date":"2026-04-27","close":19850.0},{"date":"2026-04-28","close":20085.0},{"date":"2026-04-29","close":19795.0},{"date":"2026-04-30","close":19700.0},{"date":"2026-05-04","close":20295.0},{"date":"2026-05-06","close":19850.0},{"date":"2026-05-07","close":20630.0},{"date":"2026-05-08","close":20835.0},{"date":"2026-05-11","close":20835.0},{"date":"2026-05-12","close":20585.0},{"date":"2026-05-13","close":20575.0},{"date":"2026-05-14","close":20465.0},{"date":"2026-05-15","close":20725.0},{"date":"2026-05-18","close":20390.0},{"date":"2026-05-19","close":20415.0},{"date":"2026-05-20","close":20445.0},{"date":"2026-05-21","close":20605.0},{"date":"2026-05-22","close":20830.0},{"date":"2026-05-26","close":21380.0},{"date":"2026-05-27","close":20995.0},{"date":"2026-05-28","close":21450.0},{"date":"2026-05-29","close":21555.0},{"date":"2026-06-01","close":21450.0},{"date":"2026-06-02","close":21490.0},{"date":"2026-06-04","close":21390.0},{"date":"2026-06-05","close":21880.0},{"date":"2026-06-08","close":21700.0},{"date":"2026-06-09","close":21215.0},{"date":"2026-06-10","close":21715.0},{"date":"2026-06-11","close":21400.0},{"date":"2026-06-12","close":21735.0},{"date":"2026-06-15","close":22120.0},{"date":"2026-06-16","close":22500.0},{"date":"2026-06-17","close":22425.0},{"date":"2026-06-18","close":22285.0},{"date":"2026-06-19","close":22580.0},{"date":"2026-06-22","close":22450.0},{"date":"2026-06-23","close":21975.0},{"date":"2026-06-24","close":21735.0},{"date":"2026-06-25","close":22110.0},{"date":"2026-06-26","close":21890.0},{"date":"2026-06-29","close":22070.0},{"date":"2026-06-30","close":22275.0},{"date":"2026-07-01","close":22200.0},{"date":"2026-07-02","close":22050.0},{"date":"2026-07-03","close":22000.0},{"date":"2026-07-06","close":22000.0},{"date":"2026-07-07","close":21875.0},{"date":"2026-07-08","close":21630.0},{"date":"2026-07-09","close":20920.0},{"date":"2026-07-10","close":21115.0},{"date":"2026-07-13","close":21500.0},{"date":"2026-07-14","close":21050.0},{"date":"2026-07-15","close":20995.0},{"date":"2026-07-16","close":21125.0},{"date":"2026-07-20","close":20525.0},{"date":"2026-07-21","close":20875.0},{"date":"2026-07-22","close":21120.0},{"date":"2026-07-23","close":20730.0},{"date":"2026-07-24","close":20070.0},{"date":"2026-07-27","close":20560.0},{"date":"2026-07-28","close":20650.0},{"date":"2026-07-29","close":20830.0},{"date":"2026-07-30","close":20430.0},{"date":"2026-07-31","close":20705.0},{"date":"2026-08-03","close":20625.0},{"date":"2026-08-04","close":20860.0},{"date":"2026-08-05","close":20560.0},{"date":"2026-08-06","close":20710.0},{"date":"2026-08-07","close":20610.0},{"date":"2026-08-10","close":20975.0},{"date":"2026-08-11","close":20855.0},{"date":"2026-08-12","close":20825.0},{"date":"2026-08-13","close":20525.0},{"date":"2026-08-14","close":20445.0},{"date":"2026-08-18","close":19985.0},{"date":"2026-08-19","close":19610.0},{"date":"2026-08-20","close":19990.0},{"date":"2026-08-21","close":19735.0},{"date":"2026-08-24","close":19790.0},{"date":"2026-08-25","close":19840.0},{"date":"2026-08-26","close":19865.0},{"date":"2026-08-27","close":19650.0},{"date":"2026-08-28","close":19450.0},{"date":"2026-08-31","close":19565.0},{"date":"2026-09-01","close":19385.0},{"date":"2026-09-02","close":18690.0},{"date":"2026-09-03","close":18745.0},{"date":"2026-09-04","close":18575.0},{"date":"2026-09-07","close":18500.0},{"date":"2026-09-08","close":18530.0},{"date":"2026-09-09","close":18335.0},{"date":"2026-09-10","close":18035.0},{"date":"2026-09-11","close":17990.0},{"date":"2026-09-14","close":18085.0},{"date":"2026-09-15","close":18085.0},{"date":"2026-09-16","close":17980.0},{"date":"2026-09-17","close":18305.0},{"date":"2026-09-18","close":18300.0},{"date":"2026-09-21","close":18045.0},{"date":"2026-09-22","close":17860.0},{"date":"2026-09-23","close":17795.0},{"date":"2026-09-28","close":17720.0},{"date":"2026-09-29","close":17660.0},{"date":"2026-09-30","close":17695.0},{"date":"2026-10-01","close":17610.0},{"date":"2026-10-02","close":17345.0},{"date":"2026-10-06","close":17270.0},{"date":"2026-10-07","close":17475.0},{"date":"2026-10-08","close":17290.0},{"date":"2026-10-12","close":17285.0},{"date":"2026-10-13","close":17420.0},{"date":"2026-10-14","close":17510.0},{"date":"2026-10-15","close":17550.0},{"date":"2026-10-16","close":17815.0},{"date":"2026-10-19","close":17870.0},{"date":"2026-10-20","close":17780.0},{"date":"2026-10-21","close":17815.0},{"date":"2026-10-22","close":17825.0},{"date":"2026-10-23","close":17800.0}],"chart_data":[{"date":"2024-10-23","open":18446,"high":18491,"low":18426,"close":18446,"volume":5131},{"date":"2024-10-24","open":18486,"high":18486,"low":18281,"close":18311,"volume":2116},{"date":"2024-10-25","open":18421,"high":18716,"low":18421,"close":18716,"volume":10506},{"date":"2024-10-28","open":18836,"high":18896,"low":18776,"close":18811,"volume":2611},{"date":"2024-10-29","open":18876,"high":18876,"low":18701,"close":18816,"volume":2557},{"date":"2024-10-30","open":18815,"high":18815,"low":18720,"close":18730,"volume":1737},{"date":"2024-10-31","open":18541,"high":18541,"low":18366,"close":18396,"volume":652},{"date":"2024-11-01","open":18300,"high":18300,"low":18096,"close":18156,"volume":1995},{"date":"2024-11-04","open":18156,"high":18156,"low":18001,"close":18036,"volume":1043},{"date":"2024-11-05","open":18036,"high":18161,"low":18036,"close":18106,"volume":2037},{"date":"2024-11-06","open":18177,"high":18546,"low":18167,"close":18516,"volume":4617},{"date":"2024-11-07","open":18516,"high":18516,"low":18301,"close":18316,"volume":3335},{"date":"2024-11-08","open":18396,"high":18591,"low":18396,"close":18566,"volume":3535},{"date":"2024-11-11","open":18596,"high":18596,"low":18391,"close":18441,"volume":2637},{"date":"2024-11-12","open":18436,"high":18681,"low":18436,"close":18576,"volume":4995},{"date":"2024-11-13","open":18380,"high":18380,"low":18136,"close":18196,"volume":1283},{"date":"2024-11-14","open":18166,"high":18191,"low":18116,"close":18171,"volume":1739},{"date":"2024-11-15","open":18171,"high":18226,"low":18076,"close":18106,"volume":2417},{"date":"2024-11-18","open":18156,"high":18181,"low":18026,"close":18106,"volume":1265},{"date":"2024-11-19","open":18006,"high":18136,"low":18006,"close":18136,"volume":3333},{"date":"2024-11-20","open":18241,"high":18241,"low":18041,"close":18136,"volume":3430},{"date":"2024-11-21","open":18241,"high":18241,"low":18016,"close":18046,"volume":1555},{"date":"2024-11-22","open":18142,"high":18281,"low":18092,"close":18281,"volume":3134},{"date":"2024-11-25","open":18296,"high":18411,"low":17797,"close":18411,"volume":2990},{"date":"2024-11-26","open":18546,"high":18616,"low":18546,"close":18551,"volume":3912},{"date":"2024-11-27","open":18551,"high":18556,"low":18476,"close":18491,"volume":1946},{"date":"2024-11-28","open":18491,"high":18526,"low":18481,"close":18506,"volume":1516},{"date":"2024-11-29","open":18506,"high":18506,"low":18446,"close":18496,"volume":2756},{"date":"2024-12-02","open":18496,"high":18691,"low":18496,"close":18691,"volume":4605},{"date":"2024-12-03","open":18696,"high":18961,"low":18696,"close":18916,"volume":6206},{"date":"2024-12-04","open":18996,"high":19206,"low":18981,"close":19131,"volume":5990},{"date":"2024-12-05","open":18506,"high":19321,"low":18506,"close":19321,"volume":4584},{"date":"2024-12-06","open":19421,"high":19576,"low":19391,"close":19456,"volume":8567},{"date":"2024-12-09","open":19996,"high":20116,"low":19621,"close":20091,"volume":24406},{"date":"2024-12-10","open":20066,"high":20166,"low":20066,"close":20116,"volume":14812},{"date":"2024-12-11","open":20176,"high":20176,"low":19996,"close":20036,"volume":7484},{"date":"2024-12-12","open":20126,"high":20196,"low":20021,"close":20161,"volume":8737},{"date":"2024-12-13","open":20161,"high":20286,"low":20161,"close":20271,"volume":8645},{"date":"2024-12-16","open":20200,"high":20546,"low":20200,"close":20541,"volume":6427},{"date":"2024-12-17","open":20381,"high":20381,"low":20181,"close":20296,"volume":5212},{"date":"2024-12-18","open":20171,"high":20336,"low":20171,"close":20301,"volume":11593},{"date":"2024-12-19","open":19601,"high":20146,"low":19601,"close":20026,"volume":4517},{"date":"2024-12-20","open":19871,"high":19871,"low":19686,"close":19796,"volume":4521},{"date":"2024-12-23","open":19966,"high":20096,"low":19926,"close":20096,"volume":5958},{"date":"2024-12-24","open":20081,"high":20081,"low":19931,"close":20051,"volume":3439},{"date":"2024-12-26","open":20071,"high":20311,"low":20071,"close":20301,"volume":6666},{"date":"2024-12-27","open":20171,"high":20526,"low":20171,"close":20261,"volume":4953},{"date":"2024-12-30","open":20306,"high":20466,"low":20251,"close":20326,"volume":2049},{"date":"2025-01-02","open":20326,"high":20331,"low":20086,"close":20196,"volume":3934},{"date":"2025-01-03","open":19956,"high":19956,"low":19796,"close":19911,"volume":2321},{"date":"2025-01-06","open":19851,"high":19866,"low":19646,"close":19746,"volume":2135},{"date":"2025-01-07","open":19771,"high":20041,"low":19771,"close":19846,"volume":2883},{"date":"2025-01-08","open":19846,"high":19946,"low":19596,"close":19871,"volume":3339},{"date":"2025-01-09","open":19871,"high":19871,"low":19676,"close":19741,"volume":2691},{"date":"2025-01-10","open":19741,"high":19896,"low":19711,"close":19796,"volume":1554},{"date":"2025-01-13","open":19796,"high":19796,"low":19136,"close":19766,"volume":1235},{"date":"2025-01-14","open":19401,"high":19731,"low":19401,"close":19676,"volume":946},{"date":"2025-01-15","open":19411,"high":19691,"low":19306,"close":19616,"volume":3264},{"date":"2025-01-16","open":19796,"high":19846,"low":19616,"close":19771,"volume":2554},{"date":"2025-01-17","open":20056,"high":20436,"low":20056,"close":20351,"volume":6264},{"date":"2025-01-20","open":20436,"high":20566,"low":20411,"close":20506,"volume":8340},{"date":"2025-01-21","open":20571,"high":20571,"low":20420,"close":20546,"volume":4694},{"date":"2025-01-22","open":20595,"high":20635,"low":20500,"close":20635,"volume":5291},{"date":"2025-01-23","open":20651,"high":20651,"low":20521,"close":20526,"volume":7987},{"date":"2025-01-24","open":20526,"high":20671,"low":20476,"close":20546,"volume":3353},{"date":"2025-01-31","open":21215,"high":21680,"low":21215,"close":21660,"volume":56569},{"date":"2025-02-03","open":21505,"high":21520,"low":21165,"close":21315,"volume":4111},{"date":"2025-02-04","open":21460,"high":21460,"low":21020,"close":21165,"volume":7498},{"date":"2025-02-05","open":21030,"high":21260,"low":20980,"close":21000,"volume":1256},{"date":"2025-02-06","open":21000,"high":21090,"low":20925,"close":21060,"volume":3712},{"date":"2025-02-07","open":21140,"high":21300,"low":21120,"close":21165,"volume":7359},{"date":"2025-02-10","open":21680,"high":21680,"low":20910,"close":20910,"volume":1309},{"date":"2025-02-11","open":20635,"high":20970,"low":20635,"close":20945,"volume":7956},{"date":"2025-02-12","open":20950,"high":20950,"low":20750,"close":20895,"volume":1932},{"date":"2025-02-13","open":20885,"high":21105,"low":20885,"close":20895,"volume":3187},{"date":"2025-02-14","open":21180,"high":21420,"low":21180,"close":21370,"volume":7772},{"date":"2025-02-17","open":21400,"high":21680,"low":21400,"close":21550,"volume":1969},{"date":"2025-02-18","open":21645,"high":21675,"low":21545,"close":21560,"volume":4499},{"date":"2025-02-19","open":21545,"high":21610,"low":21445,"close":21545,"volume":3428},{"date":"2025-02-20","open":21360,"high":21360,"low":21095,"close":21225,"volume":2371},{"date":"2025-02-21","open":20945,"high":21140,"low":20945,"close":21115,"volume":4962},{"date":"2025-02-24","open":20825,"high":21030,"low":20735,"close":20870,"volume":3624},{"date":"2025-02-25","open":20670,"high":20865,"low":20670,"close":20830,"volume":3969},{"date":"2025-02-26","open":20830,"high":20830,"low":20650,"close":20800,"volume":2445},{"date":"2025-02-27","open":20805,"high":21180,"low":20805,"close":21165,"volume":3039},{"date":"2025-02-28","open":21165,"high":21165,"low":20745,"close":20910,"volume":1573},{"date":"2025-03-04","open":20975,"high":21125,"low":20960,"close":21085,"volume":1852},{"date":"2025-03-05","open":20781,"high":20781,"low":20456,"close":20521,"volume":1938},{"date":"2025-03-06","open":20525,"high":20790,"low":20525,"close":20620,"volume":1448},{"date":"2025-03-07","open":20886,"high":20886,"low":20146,"close":20511,"volume":4382},{"date":"2025-03-10","open":19996,"high":20146,"low":19796,"close":20081,"volume":1485},{"date":"2025-03-11","open":19736,"high":19831,"low":19471,"close":19831,"volume":4193},{"date":"2025-03-12","open":19701,"high":19701,"low":19586,"close":19606,"volume":7174},{"date":"2025-03-13","open":19601,"high":19626,"low":19481,"close":19481,"volume":588},{"date":"2025-03-14","open":19376,"high":19436,"low":19266,"close":19396,"volume":5819},{"date":"2025-03-17","open":19021,"high":19536,"low":19021,"close":19316,"volume":1312},{"date":"2025-03-18","open":19316,"high":19486,"low":19316,"close":19481,"volume":1770},{"date":"2025-03-19","open":19481,"high":19481,"low":19316,"close":19431,"volume":441},{"date":"2025-03-20","open":19596,"high":19596,"low":19316,"close":19486,"volume":1564},{"date":"2025-03-21","open":19531,"high":19531,"low":19451,"close":19501,"volume":2665},{"date":"2025-03-24","open":19501,"high":19536,"low":19356,"close":19496,"volume":2261},{"date":"2025-03-25","open":19496,"high":19636,"low":19496,"close":19621,"volume":651},{"date":"2025-03-26","open":19621,"high":19631,"low":19471,"close":19601,"volume":413},{"date":"2025-03-27","open":19796,"high":19821,"low":19206,"close":19386,"volume":365},{"date":"2025-03-28","open":19291,"high":19296,"low":19271,"close":19291,"volume":234},{"date":"2025-03-31","open":19276,"high":19276,"low":18816,"close":18886,"volume":1106},{"date":"2025-04-01","open":18816,"high":18816,"low":18601,"close":18656,"volume":1115},{"date":"2025-04-02","open":18696,"high":18996,"low":18696,"close":18901,"volume":807},{"date":"2025-04-03","open":18796,"high":18796,"low":18401,"close":18671,"volume":773},{"date":"2025-04-04","open":18236,"high":18236,"low":17656,"close":17741,"volume":2772},{"date":"2025-04-07","open":16931,"high":16931,"low":16136,"close":16721,"volume":3577},{"date":"2025-04-08","open":16951,"high":17041,"low":16846,"close":16861,"volume":588},{"date":"2025-04-09","open":16901,"high":16901,"low":16521,"close":16701,"volume":1899},{"date":"2025-04-10","open":17201,"high":17531,"low":17006,"close":17266,"volume":1994},{"date":"2025-04-11","open":17266,"high":17666,"low":17191,"close":17666,"volume":3175},{"date":"2025-04-14","open":18485,"high":18485,"low":17486,"close":17531,"volume":633},{"date":"2025-04-15","open":17531,"high":17531,"low":17501,"close":17531,"volume":327},{"date":"2025-04-16","open":17481,"high":17481,"low":17111,"close":17111,"volume":915},{"date":"2025-04-17","open":17246,"high":17376,"low":17196,"close":17361,"volume":905},{"date":"2025-04-18","open":17406,"high":17406,"low":17226,"close":17366,"volume":595},{"date":"2025-04-21","open":17271,"high":17271,"low":17061,"close":17141,"volume":741},{"date":"2025-04-22","open":17136,"high":17481,"low":17136,"close":17396,"volume":716},{"date":"2025-04-23","open":17931,"high":18086,"low":17886,"close":17986,"volume":977},{"date":"2025-04-24","open":17986,"high":18096,"low":17971,"close":18016,"volume":308},{"date":"2025-04-25","open":18047,"high":18546,"low":18047,"close":18546,"volume":1703},{"date":"2025-04-28","open":18606,"high":18606,"low":18381,"close":18471,"volume":360},{"date":"2025-04-29","open":18496,"high":18706,"low":18496,"close":18696,"volume":508},{"date":"2025-04-30","open":18696,"high":18696,"low":18401,"close":18406,"volume":272},{"date":"2025-05-02","open":18906,"high":18906,"low":18301,"close":18301,"volume":608},{"date":"2025-05-07","open":18306,"high":18546,"low":17992,"close":18546,"volume":664},{"date":"2025-05-08","open":19221,"high":19221,"low":18416,"close":18531,"volume":563},{"date":"2025-05-09","open":18681,"high":18881,"low":18631,"close":18631,"volume":901},{"date":"2025-05-12","open":18861,"high":19186,"low":18861,"close":19186,"volume":3631},{"date":"2025-05-13","open":19186,"high":19706,"low":19186,"close":19696,"volume":776},{"date":"2025-05-14","open":19696,"high":19991,"low":19696,"close":19991,"volume":1429},{"date":"2025-05-15","open":19991,"high":19991,"low":19606,"close":19716,"volume":754},{"date":"2025-05-16","open":19666,"high":19666,"low":19436,"close":19491,"volume":175},{"date":"2025-05-19","open":19501,"high":19646,"low":19501,"close":19616,"volume":1902},{"date":"2025-05-20","open":19756,"high":19756,"low":19536,"close":19561,"volume":863},{"date":"2025-05-21","open":19761,"high":19761,"low":19581,"close":19586,"volume":218},{"date":"2025-05-22","open":19616,"high":19616,"low":19236,"close":19316,"volume":406},{"date":"2025-05-23","open":19891,"high":19891,"low":18946,"close":18996,"volume":1154},{"date":"2025-05-26","open":18981,"high":18981,"low":18646,"close":18821,"volume":1612},{"date":"2025-05-27","open":18901,"high":18996,"low":18851,"close":18961,"volume":1264},{"date":"2025-05-28","open":18936,"high":19176,"low":18936,"close":19176,"volume":1974},{"date":"2025-05-29","open":19226,"high":19391,"low":19226,"close":19336,"volume":1518},{"date":"2025-05-30","open":19911,"high":19911,"low":18916,"close":19101,"volume":1187},{"date":"2025-06-02","open":18961,"high":19056,"low":18876,"close":18931,"volume":992},{"date":"2025-06-04","open":18971,"high":19081,"low":18926,"close":18981,"volume":677},{"date":"2025-06-05","open":18981,"high":18981,"low":18821,"close":18856,"volume":896},{"date":"2025-06-09","open":18996,"high":18996,"low":18461,"close":18561,"volume":1831},{"date":"2025-06-10","open":18486,"high":18831,"low":18486,"close":18826,"volume":2160},{"date":"2025-06-11","open":18801,"high":19036,"low":18801,"close":19036,"volume":11707},{"date":"2025-06-12","open":19036,"high":19036,"low":18766,"close":18851,"volume":1981},{"date":"2025-06-13","open":18836,"high":18841,"low":18526,"close":18666,"volume":13422},{"date":"2025-06-16","open":18651,"high":18651,"low":18247,"close":18496,"volume":1875},{"date":"2025-06-17","open":18661,"high":18666,"low":18596,"close":18666,"volume":3693},{"date":"2025-06-18","open":18666,"high":18666,"low":18516,"close":18616,"volume":1295},{"date":"2025-06-19","open":18666,"high":18696,"low":18596,"close":18616,"volume":2591},{"date":"2025-06-20","open":18616,"high":18621,"low":18247,"close":18296,"volume":2121},{"date":"2025-06-23","open":18092,"high":18596,"low":18092,"close":18596,"volume":1447},{"date":"2025-06-24","open":18616,"high":18686,"low":18551,"close":18646,"volume":2012},{"date":"2025-06-25","open":19296,"high":19296,"low":18526,"close":18856,"volume":4253},{"date":"2025-06-26","open":18856,"high":18856,"low":18511,"close":18626,"volume":1444},{"date":"2025-06-27","open":18716,"high":18761,"low":18461,"close":18736,"volume":2760},{"date":"2025-06-30","open":19296,"high":19296,"low":18966,"close":19131,"volume":3223},{"date":"2025-07-01","open":19146,"high":19146,"low":18961,"close":19061,"volume":3778},{"date":"2025-07-02","open":19096,"high":19476,"low":19096,"close":19451,"volume":2495},{"date":"2025-07-03","open":19666,"high":19786,"low":19666,"close":19741,"volume":5186},{"date":"2025-07-04","open":19746,"high":19901,"low":19746,"close":19846,"volume":3940},{"date":"2025-07-07","open":19846,"high":19896,"low":19716,"close":19776,"volume":591},{"date":"2025-07-08","open":19821,"high":19841,"low":19756,"close":19771,"volume":2515},{"date":"2025-07-09","open":19771,"high":19966,"low":19771,"close":19956,"volume":2337},{"date":"2025-07-10","open":19996,"high":20076,"low":19996,"close":20026,"volume":2013},{"date":"2025-07-11","open":20456,"high":20486,"low":20378,"close":20426,"volume":2104},{"date":"2025-07-14","open":20421,"high":20421,"low":20181,"close":20261,"volume":3880},{"date":"2025-07-15","open":20261,"high":20396,"low":20261,"close":20311,"volume":3806},{"date":"2025-07-16","open":20231,"high":20236,"low":20096,"close":20096,"volume":1148},{"date":"2025-07-17","open":20136,"high":20296,"low":20136,"close":20296,"volume":3885},{"date":"2025-07-18","open":20496,"high":20496,"low":19926,"close":20336,"volume":3546},{"date":"2025-07-21","open":20361,"high":20406,"low":20336,"close":20366,"volume":1463},{"date":"2025-07-22","open":20276,"high":20276,"low":20156,"close":20246,"volume":2785},{"date":"2025-07-23","open":19501,"high":20276,"low":19501,"close":20261,"volume":5785},{"date":"2025-07-24","open":19666,"high":20466,"low":19666,"close":20371,"volume":1462},{"date":"2025-07-25","open":20401,"high":20401,"low":20266,"close":20386,"volume":2821},{"date":"2025-07-28","open":20400,"high":20685,"low":20400,"close":20680,"volume":8572},{"date":"2025-07-29","open":20585,"high":20705,"low":20585,"close":20615,"volume":3807},{"date":"2025-07-30","open":20006,"high":20406,"low":20006,"close":20231,"volume":3745},{"date":"2025-07-31","open":20216,"high":20381,"low":20201,"close":20286,"volume":2292},{"date":"2025-08-01","open":20286,"high":20286,"low":19486,"close":19726,"volume":2874},{"date":"2025-08-04","open":18826,"high":19356,"low":18826,"close":19201,"volume":1532},{"date":"2025-08-05","open":19231,"high":19321,"low":19196,"close":19286,"volume":1844},{"date":"2025-08-06","open":19296,"high":19396,"low":19296,"close":19396,"volume":1328},{"date":"2025-08-07","open":19396,"high":19446,"low":18756,"close":19396,"volume":1133},{"date":"2025-08-08","open":19471,"high":19756,"low":19466,"close":19626,"volume":3092},{"date":"2025-08-11","open":19696,"high":19746,"low":19586,"close":19601,"volume":6729},{"date":"2025-08-12","open":19596,"high":19596,"low":19406,"close":19461,"volume":550},{"date":"2025-08-13","open":19851,"high":19851,"low":19586,"close":19586,"volume":2712},{"date":"2025-08-14","open":19971,"high":19971,"low":19906,"close":19911,"volume":770},{"date":"2025-08-18","open":19946,"high":19996,"low":19846,"close":19901,"volume":1270},{"date":"2025-08-19","open":20051,"high":20051,"low":19886,"close":19896,"volume":1412},{"date":"2025-08-20","open":19946,"high":20306,"low":19946,"close":20296,"volume":3367},{"date":"2025-08-21","open":20461,"high":20461,"low":20261,"close":20346,"volume":854},{"date":"2025-08-22","open":20401,"high":20401,"low":19996,"close":20076,"volume":1258},{"date":"2025-08-25","open":19745,"high":20571,"low":19745,"close":20506,"volume":3064},{"date":"2025-08-26","open":20590,"high":20590,"low":20420,"close":20565,"volume":1921},{"date":"2025-08-27","open":20645,"high":20645,"low":20530,"close":20565,"volume":721},{"date":"2025-08-28","open":20645,"high":20660,"low":20550,"close":20580,"volume":17845},{"date":"2025-08-29","open":20770,"high":20845,"low":20765,"close":20845,"volume":5991},{"date":"2025-09-01","open":20865,"high":20865,"low":20680,"close":20805,"volume":5223},{"date":"2025-09-02","open":20870,"high":20870,"low":20670,"close":20795,"volume":1184},{"date":"2025-09-03","open":20445,"high":20845,"low":20445,"close":20640,"volume":3369},{"date":"2025-09-04","open":20705,"high":20815,"low":20700,"close":20775,"volume":1327},{"date":"2025-09-05","open":20800,"high":20835,"low":20690,"close":20755,"volume":2061},{"date":"2025-09-08","open":20755,"high":20880,"low":20725,"close":20810,"volume":15175},{"date":"2025-09-09","open":20760,"high":20760,"low":20605,"close":20660,"volume":1729},{"date":"2025-09-10","open":20335,"high":20635,"low":20335,"close":20635,"volume":1681},{"date":"2025-09-11","open":20506,"high":20553,"low":20491,"close":20551,"volume":1947},{"date":"2025-09-12","open":20645,"high":20735,"low":20645,"close":20685,"volume":2907},{"date":"2025-09-15","open":20685,"high":20735,"low":20535,"close":20595,"volume":1988},{"date":"2025-09-16","open":20690,"high":20865,"low":20665,"close":20665,"volume":4128},{"date":"2025-09-17","open":20665,"high":20750,"low":20620,"close":20725,"volume":2371},{"date":"2025-09-18","open":20725,"high":20895,"low":20725,"close":20895,"volume":4007},{"date":"2025-09-19","open":20965,"high":21055,"low":20920,"close":21025,"volume":2039},{"date":"2025-09-22","open":21025,"high":21050,"low":20870,"close":20995,"volume":3477},{"date":"2025-09-23","open":20915,"high":20935,"low":20795,"close":20810,"volume":1626},{"date":"2025-09-24","open":21030,"high":21110,"low":21025,"close":21110,"volume":6684},{"date":"2025-09-25","open":21205,"high":21205,"low":20735,"close":20995,"volume":886},{"date":"2025-09-26","open":20760,"high":20940,"low":20760,"close":20875,"volume":1508},{"date":"2025-09-29","open":20695,"high":21040,"low":20695,"close":20935,"volume":1404},{"date":"2025-09-30","open":20720,"high":21240,"low":20720,"close":21135,"volume":6300},{"date":"2025-10-01","open":21145,"high":21145,"low":20955,"close":21050,"volume":738},{"date":"2025-10-02","open":21050,"high":21105,"low":21020,"close":21020,"volume":2710},{"date":"2025-10-10","open":20785,"high":21095,"low":20595,"close":21040,"volume":2898},{"date":"2025-10-13","open":21030,"high":21030,"low":20205,"close":20975,"volume":3809},{"date":"2025-10-14","open":20770,"high":20815,"low":20595,"close":20595,"volume":1840},{"date":"2025-10-15","open":20665,"high":20720,"low":20595,"close":20620,"volume":2800},{"date":"2025-10-16","open":20815,"high":21280,"low":20815,"close":21235,"volume":5923},{"date":"2025-10-17","open":21240,"high":21240,"low":21120,"close":21175,"volume":1288},{"date":"2025-10-20","open":21395,"high":21460,"low":21122,"close":21440,"volume":2691},{"date":"2025-10-21","open":21455,"high":21695,"low":21455,"close":21675,"volume":4450},{"date":"2025-10-22","open":21675,"high":21935,"low":21675,"close":21935,"volume":10414},{"date":"2025-10-23","open":21935,"high":21935,"low":21715,"close":21910,"volume":4240},{"date":"2025-10-24","open":21995,"high":22070,"low":21980,"close":22050,"volume":4435},{"date":"2025-10-27","open":22065,"high":22065,"low":21845,"close":21925,"volume":1381},{"date":"2025-10-28","open":21875,"high":22060,"low":21875,"close":22055,"volume":1917},{"date":"2025-10-29","open":21955,"high":21955,"low":21745,"close":21795,"volume":885},{"date":"2025-10-30","open":20960,"high":21657,"low":20960,"close":21625,"volume":1848},{"date":"2025-10-31","open":21215,"high":21580,"low":21215,"close":21460,"volume":1054},{"date":"2025-11-03","open":21310,"high":21440,"low":21310,"close":21390,"volume":1547,"rsi_14":65.62,"sma_20":21405.25,"sma_60":20731.08,"sma_120":20083.58},{"date":"2025-11-04","open":21345,"high":21395,"low":21200,"close":21310,"volume":4499,"rsi_14":63.27,"sma_20":21414.0,"sma_60":20766.25,"sma_120":20106.75},{"date":"2025-11-05","open":20675,"high":21185,"low":20675,"close":21150,"volume":5140,"rsi_14":48.02,"sma_20":21419.0,"sma_60":20797.33,"sma_120":20127.75},{"date":"2025-11-06","open":21320,"high":21485,"low":21315,"close":21475,"volume":981,"rsi_14":56.22,"sma_20":21441.75,"sma_60":20832.0,"sma_120":20146.83},{"date":"2025-11-07","open":21515,"high":21515,"low":21260,"close":21385,"volume":1038,"rsi_14":48.77,"sma_20":21459.0,"sma_60":20865.17,"sma_120":20160.92},{"date":"2025-11-10","open":21400,"high":21670,"low":21400,"close":21660,"volume":340,"rsi_14":49.67,"sma_20":21493.25,"sma_60":20899.08,"sma_120":20174.83},{"date":"2025-11-11","open":22020,"high":22020,"low":21665,"close":21990,"volume":1908,"rsi_14":51.17,"sma_20":21563.0,"sma_60":20938.92,"sma_120":20193.79},{"date":"2025-11-12","open":22005,"high":22515,"low":22005,"close":22510,"volume":7636,"rsi_14":60.56,"sma_20":21657.5,"sma_60":20989.75,"sma_120":20218.96},{"date":"2025-11-13","open":22510,"high":22695,"low":22510,"close":22565,"volume":1413,"rsi_14":59.35,"sma_20":21724.0,"sma_60":21039.42,"sma_120":20243.54},{"date":"2025-11-14","open":21850,"high":22390,"low":21850,"close":22015,"volume":6012,"rsi_14":51.42,"sma_20":21766.0,"sma_60":21074.5,"sma_120":20264.0},{"date":"2025-11-17","open":22015,"high":22130,"low":21985,"close":22125,"volume":618,"rsi_14":51.11,"sma_20":21800.25,"sma_60":21111.58,"sma_120":20285.17},{"date":"2025-11-18","open":22100,"high":22180,"low":21730,"close":21730,"volume":285,"rsi_14":49.01,"sma_20":21803.0,"sma_60":21142.17,"sma_120":20305.29},{"date":"2025-11-19","open":20995,"high":21565,"low":20995,"close":21435,"volume":717,"rsi_14":47.22,"sma_20":21778.0,"sma_60":21161.17,"sma_120":20325.62},{"date":"2025-11-20","open":21690,"high":21705,"low":21590,"close":21695,"volume":205,"rsi_14":53.34,"sma_20":21767.25,"sma_60":21183.67,"sma_120":20349.58},{"date":"2025-11-21","open":21370,"high":21545,"low":21370,"close":21495,"volume":3190,"rsi_14":51.44,"sma_20":21739.5,"sma_60":21207.33,"sma_120":20370.71},{"date":"2025-11-24","open":21775,"high":21775,"low":21180,"close":21765,"volume":3818,"rsi_14":55.93,"sma_20":21731.5,"sma_60":21228.33,"sma_120":20392.29},{"date":"2025-11-25","open":21775,"high":21805,"low":21730,"close":21805,"volume":1214,"rsi_14":58.82,"sma_20":21719.0,"sma_60":21249.0,"sma_120":20412.88},{"date":"2025-11-26","open":21805,"high":21995,"low":21805,"close":21905,"volume":488,"rsi_14":56.16,"sma_20":21724.5,"sma_60":21271.33,"sma_120":20436.25},{"date":"2025-11-27","open":22290,"high":22290,"low":22120,"close":22125,"volume":529,"rsi_14":60.28,"sma_20":21749.75,"sma_60":21297.17,"sma_120":20462.92},{"date":"2025-11-28","open":22145,"high":22260,"low":22070,"close":22260,"volume":1039,"rsi_14":58.68,"sma_20":21790.0,"sma_60":21320.83,"sma_120":20490.29},{"date":"2025-12-01","open":22260,"high":22370,"low":22130,"close":22195,"volume":1084,"rsi_14":53.26,"sma_20":21830.5,"sma_60":21344.08,"sma_120":20518.17},{"date":"2025-12-02","open":22495,"high":22540,"low":22405,"close":22425,"volume":520,"rsi_14":48.63,"sma_20":21886.5,"sma_60":21371.33,"sma_120":20550.42},{"date":"2025-12-03","open":22390,"high":22390,"low":22260,"close":22295,"volume":578,"rsi_14":45.59,"sma_20":21944.0,"sma_60":21399.0,"sma_120":20579.38},{"date":"2025-12-04","open":22545,"high":22555,"low":22425,"close":22555,"volume":3113,"rsi_14":60.04,"sma_20":21998.25,"sma_60":21428.75,"sma_120":20608.75},{"date":"2025-12-05","open":22555,"high":22655,"low":22540,"close":22625,"volume":1297,"rsi_14":59.44,"sma_20":22060.5,"sma_60":21460.0,"sma_120":20640.25},{"date":"2025-12-08","open":22530,"high":22605,"low":22475,"close":22600,"volume":1740,"rsi_14":68.98,"sma_20":22107.75,"sma_60":21489.92,"sma_120":20673.08},{"date":"2025-12-09","open":22600,"high":22600,"low":22230,"close":22260,"volume":691,"rsi_14":67.66,"sma_20":22121.5,"sma_60":21516.67,"sma_120":20704.5},{"date":"2025-12-10","open":22195,"high":22195,"low":22025,"close":22115,"volume":799,"rsi_14":59.51,"sma_20":22102.0,"sma_60":21541.42,"sma_120":20733.29},{"date":"2025-12-11","open":22030,"high":22155,"low":22020,"close":22035,"volume":3256,"rsi_14":62.88,"sma_20":22075.75,"sma_60":21566.25,"sma_120":20761.83},{"date":"2025-12-12","open":22695,"high":22695,"low":22540,"close":22630,"volume":700,"rsi_14":67.83,"sma_20":22106.75,"sma_60":21598.75,"sma_120":20795.33},{"date":"2025-12-15","open":21885,"high":22800,"low":21885,"close":22750,"volume":2946,"rsi_14":68.85,"sma_20":22138.25,"sma_60":21634.75,"sma_120":20832.5},{"date":"2025-12-16","open":22750,"high":22895,"low":22750,"close":22830,"volume":532,"rsi_14":68.6,"sma_20":22193.5,"sma_60":21670.92,"sma_120":20867.83},{"date":"2025-12-17","open":22890,"high":22995,"low":22875,"close":22930,"volume":2430,"rsi_14":66.95,"sma_20":22268.5,"sma_60":21707.75,"sma_120":20903.58},{"date":"2025-12-18","open":23035,"high":23145,"low":23035,"close":23055,"volume":752,"rsi_14":66.81,"sma_20":22336.75,"sma_60":21743.83,"sma_120":20938.62},{"date":"2025-12-19","open":22775,"high":23100,"low":22775,"close":23015,"volume":688,"rsi_14":67.52,"sma_20":22413.0,"sma_60":21777.08,"sma_120":20975.25},{"date":"2025-12-22","open":22965,"high":23175,"low":22965,"close":23135,"volume":2232,"rsi_14":65.92,"sma_20":22481.75,"sma_60":21812.83,"sma_120":21011.96},{"date":"2025-12-23","open":23135,"high":23330,"low":23135,"close":23330,"volume":1548,"rsi_14":72.55,"sma_20":22558.25,"sma_60":21854.92,"sma_120":21047.0},{"date":"2025-12-24","open":23345,"high":23345,"low":22910,"close":23010,"volume":776,"rsi_14":59.66,"sma_20":22613.75,"sma_60":21886.67,"sma_120":21079.96},{"date":"2025-12-26","open":22675,"high":23040,"low":22650,"close":22840,"volume":704,"rsi_14":54.38,"sma_20":22649.5,"sma_60":21917.5,"sma_120":21108.25},{"date":"2025-12-29","open":22840,"high":24295,"low":22375,"close":22425,"volume":1758,"rsi_14":46.84,"sma_20":22657.5,"sma_60":21943.33,"sma_120":21130.62},{"date":"2025-12-30","open":22230,"high":22350,"low":22185,"close":22305,"volume":544,"rsi_14":50.76,"sma_20":22662.75,"sma_60":21966.17,"sma_120":21151.12},{"date":"2026-01-02","open":22305,"high":22305,"low":22140,"close":22305,"volume":1447,"rsi_14":53.72,"sma_20":22656.5,"sma_60":21985.67,"sma_120":21172.21},{"date":"2026-01-05","open":22305,"high":22555,"low":22305,"close":22400,"volume":784,"rsi_14":57.2,"sma_20":22661.5,"sma_60":22008.17,"sma_120":21194.12},{"date":"2026-01-06","open":22405,"high":22500,"low":22405,"close":22450,"volume":1127,"rsi_14":45.27,"sma_20":22656.0,"sma_60":22032.0,"sma_120":21214.92},{"date":"2026-01-07","open":22755,"high":22755,"low":22670,"close":22670,"volume":1498,"rsi_14":47.93,"sma_20":22658.0,"sma_60":22059.17,"sma_120":21236.96},{"date":"2026-01-08","open":22400,"high":22400,"low":22295,"close":22300,"volume":1177,"rsi_14":38.59,"sma_20":22642.75,"sma_60":22081.25,"sma_120":21252.58},{"date":"2026-01-09","open":22740,"high":22740,"low":22260,"close":22725,"volume":3686,"rsi_14":46.07,"sma_20":22665.75,"sma_60":22116.75,"sma_120":21273.12},{"date":"2026-01-12","open":22930,"high":23055,"low":22930,"close":22940,"volume":3123,"rsi_14":47.83,"sma_20":22706.75,"sma_60":22155.42,"sma_120":21295.04},{"date":"2026-01-13","open":23160,"high":23290,"low":23145,"close":23185,"volume":4961,"rsi_14":52.78,"sma_20":22764.0,"sma_60":22187.92,"sma_120":21320.79},{"date":"2026-01-14","open":23275,"high":23275,"low":23140,"close":23175,"volume":2822,"rsi_14":50.61,"sma_20":22791.0,"sma_60":22221.25,"sma_120":21344.79},{"date":"2026-01-15","open":23175,"high":23175,"low":22935,"close":22940,"volume":618,"rsi_14":43.18,"sma_20":22800.25,"sma_60":22246.25,"sma_120":21366.5},{"date":"2026-01-16","open":23285,"high":23285,"low":22750,"close":22870,"volume":2010,"rsi_14":47.26,"sma_20":22802.0,"sma_60":22266.17,"sma_120":21387.38},{"date":"2026-01-19","open":22735,"high":22870,"low":22200,"close":22230,"volume":2083,"rsi_14":40.13,"sma_20":22766.75,"sma_60":22271.08,"sma_120":21403.92},{"date":"2026-01-20","open":22070,"high":22070,"low":21845,"close":21925,"volume":1569,"rsi_14":41.67,"sma_20":22710.0,"sma_60":22271.33,"sma_120":21417.79},{"date":"2026-01-21","open":21925,"high":21925,"low":21590,"close":21600,"volume":1514,"rsi_14":39.0,"sma_20":22639.0,"sma_60":22263.83,"sma_120":21428.04},{"date":"2026-01-22","open":21740,"high":22185,"low":21740,"close":22010,"volume":11811,"rsi_14":45.92,"sma_20":22582.5,"sma_60":22265.25,"sma_120":21441.58},{"date":"2026-01-23","open":22085,"high":22240,"low":22085,"close":22190,"volume":14624,"rsi_14":47.16,"sma_20":22525.25,"sma_60":22267.5,"sma_120":21454.17},{"date":"2026-01-26","open":21965,"high":21965,"low":21545,"close":21625,"volume":7420,"rsi_14":40.21,"sma_20":22455.75,"sma_60":22264.67,"sma_120":21462.58},{"date":"2026-01-27","open":21630,"high":21950,"low":21630,"close":21870,"volume":4601,"rsi_14":40.57,"sma_20":22407.0,"sma_60":22268.75,"sma_120":21476.25},{"date":"2026-01-28","open":21705,"high":21705,"low":21380,"close":21495,"volume":2835,"rsi_14":40.52,"sma_20":22360.5,"sma_60":22269.33,"sma_120":21486.33},{"date":"2026-01-29","open":21495,"high":21495,"low":21175,"close":21175,"volume":3329,"rsi_14":31.28,"sma_20":22304.0,"sma_60":22265.75,"sma_120":21498.42},{"date":"2026-01-30","open":21065,"high":21400,"low":20870,"close":21320,"volume":6516,"rsi_14":30.1,"sma_20":22254.75,"sma_60":22265.92,"sma_120":21516.08},{"date":"2026-02-02","open":21955,"high":21955,"low":21510,"close":21735,"volume":6431,"rsi_14":32.9,"sma_20":22221.5,"sma_60":22275.67,"sma_120":21536.5},{"date":"2026-02-03","open":21850,"high":21850,"low":21575,"close":21575,"volume":5818,"rsi_14":31.78,"sma_20":22177.75,"sma_60":22277.33,"sma_120":21554.67},{"date":"2026-02-04","open":21620,"high":21630,"low":21520,"close":21620,"volume":307,"rsi_14":34.29,"sma_20":22125.25,"sma_60":22281.25,"sma_120":21573.21},{"date":"2026-02-05","open":21810,"high":22130,"low":21625,"close":22005,"volume":26473,"rsi_14":40.42,"sma_20":22110.5,"sma_60":22287.0,"sma_120":21593.04},{"date":"2026-02-06","open":22005,"high":22005,"low":21660,"close":21835,"volume":3150,"rsi_14":45.12,"sma_20":22066.0,"sma_60":22284.42,"sma_120":21611.67},{"date":"2026-02-09","open":21965,"high":22195,"low":21965,"close":22150,"volume":9255,"rsi_14":52.77,"sma_20":22026.5,"sma_60":22278.42,"sma_120":21634.08},{"date":"2026-02-10","open":22155,"high":22215,"low":22145,"close":22190,"volume":549,"rsi_14":57.82,"sma_20":21976.75,"sma_60":22272.17,"sma_120":21655.79},{"date":"2026-02-11","open":22510,"high":22730,"low":22510,"close":22640,"volume":2007,"rsi_14":58.27,"sma_20":21950.0,"sma_60":22282.58,"sma_120":21678.54},{"date":"2026-02-12","open":23320,"high":23320,"low":21920,"close":22290,"volume":1073,"rsi_14":51.26,"sma_20":21917.5,"sma_60":22285.33,"sma_120":21698.46},{"date":"2026-02-13","open":22955,"high":22955,"low":22285,"close":22340,"volume":2329,"rsi_14":60.32,"sma_20":21891.0,"sma_60":22295.5,"sma_120":21718.83},{"date":"2026-02-19","open":23010,"high":23010,"low":22290,"close":22325,"volume":5259,"rsi_14":57.03,"sma_20":21895.75,"sma_60":22310.33,"sma_120":21735.75},{"date":"2026-02-20","open":22625,"high":22625,"low":22090,"close":22120,"volume":492,"rsi_14":60.2,"sma_20":21905.5,"sma_60":22317.42,"sma_120":21750.54},{"date":"2026-02-23","open":22780,"high":22780,"low":22135,"close":22390,"volume":3787,"rsi_14":70.15,"sma_20":21945.0,"sma_60":22332.33,"sma_120":21769.83},{"date":"2026-02-24","open":22390,"high":22390,"low":22100,"close":22150,"volume":551,"rsi_14":63.34,"sma_20":21952.0,"sma_60":22338.75,"sma_120":21783.54},{"date":"2026-02-25","open":22200,"high":22260,"low":22030,"close":22185,"volume":1880,"rsi_14":58.24,"sma_20":21951.75,"sma_60":22345.08,"sma_120":21797.04},{"date":"2026-02-26","open":22235,"high":22235,"low":21715,"close":21870,"volume":6553,"rsi_14":55.11,"sma_20":21964.0,"sma_60":22344.5,"sma_120":21807.92},{"date":"2026-02-27","open":22000,"high":22150,"low":21180,"close":22150,"volume":5843,"rsi_14":58.49,"sma_20":21978.0,"sma_60":22344.83,"sma_120":21821.0},{"date":"2026-03-03","open":22105,"high":22105,"low":21305,"close":21325,"volume":2374,"rsi_14":40.45,"sma_20":21969.5,"sma_60":22329.17,"sma_120":21825.0},{"date":"2026-03-04","open":21325,"high":21325,"low":20000,"close":20945,"volume":4814,"rsi_14":38.2,"sma_20":21958.0,"sma_60":22308.25,"sma_120":21826.17},{"date":"2026-03-05","open":20945,"high":20955,"low":20815,"close":20955,"volume":1147,"rsi_14":32.76,"sma_20":21939.75,"sma_60":22283.67,"sma_120":21827.5},{"date":"2026-03-06","open":21465,"high":21465,"low":20765,"close":20785,"volume":1505,"rsi_14":30.46,"sma_20":21892.25,"sma_60":22258.42,"sma_120":21828.71},{"date":"2026-03-09","open":21405,"high":21405,"low":19715,"close":20420,"volume":2580,"rsi_14":18.38,"sma_20":21834.5,"sma_60":22222.75,"sma_120":21825.75},{"date":"2026-03-10","open":20425,"high":20487,"low":20335,"close":20470,"volume":769,"rsi_14":21.65,"sma_20":21777.0,"sma_60":22186.75,"sma_120":21823.38},{"date":"2026-03-11","open":20680,"high":20760,"low":20490,"close":20570,"volume":1296,"rsi_14":22.85,"sma_20":21705.25,"sma_60":22152.83,"sma_120":21821.38},{"date":"2026-03-12","open":20755,"high":20755,"low":20545,"close":20550,"volume":1556,"rsi_14":22.82,"sma_20":21641.0,"sma_60":22124.25,"sma_120":21820.46},{"date":"2026-03-13","open":20650,"high":20650,"low":19995,"close":20240,"volume":1014,"rsi_14":22.11,"sma_20":21545.5,"sma_60":22092.92,"sma_120":21817.17},{"date":"2026-03-16","open":20420,"high":20420,"low":19960,"close":20050,"volume":2184,"rsi_14":14.44,"sma_20":21438.5,"sma_60":22059.75,"sma_120":21813.0},{"date":"2026-03-17","open":20050,"high":20650,"low":19070,"close":20105,"volume":2056,"rsi_14":17.07,"sma_20":21311.75,"sma_60":22017.58,"sma_120":21808.17},{"date":"2026-03-18","open":20105,"high":20405,"low":20105,"close":20115,"volume":706,"rsi_14":16.4,"sma_20":21203.0,"sma_60":21973.58,"sma_120":21804.17},{"date":"2026-03-19","open":20115,"high":20115,"low":19700,"close":20090,"volume":1398,"rsi_14":18.1,"sma_20":21090.5,"sma_60":21927.83,"sma_120":21799.38},{"date":"2026-03-20","open":20090,"high":20090,"low":19640,"close":19670,"volume":1059,"rsi_14":7.68,"sma_20":20957.75,"sma_60":21873.42,"sma_120":21790.58},{"date":"2026-03-23","open":18585,"high":19730,"low":18585,"close":19620,"volume":2630,"rsi_14":10.44,"sma_20":20832.75,"sma_60":21816.08,"sma_120":21779.96},{"date":"2026-03-24","open":19620,"high":19935,"low":19620,"close":19895,"volume":2093,"rsi_14":24.39,"sma_20":20708.0,"sma_60":21764.0,"sma_120":21770.54},{"date":"2026-03-25","open":19895,"high":19895,"low":19690,"close":19780,"volume":793,"rsi_14":22.74,"sma_20":20589.5,"sma_60":21708.0,"sma_120":21760.42},{"date":"2026-03-26","open":20355,"high":20355,"low":19995,"close":20110,"volume":1342,"rsi_14":35.42,"sma_20":20485.75,"sma_60":21654.25,"sma_120":21754.58},{"date":"2026-03-27","open":20330,"high":20330,"low":19815,"close":19880,"volume":400,"rsi_14":37.61,"sma_20":20386.25,"sma_60":21602.0,"sma_120":21744.33},{"date":"2026-03-30","open":19880,"high":19880,"low":19490,"close":19605,"volume":3001,"rsi_14":32.02,"sma_20":20259.0,"sma_60":21548.0,"sma_120":21732.75},{"date":"2026-03-31","open":19700,"high":19945,"low":19700,"close":19885,"volume":1963,"rsi_14":36.75,"sma_20":20187.0,"sma_60":21505.67,"sma_120":21724.5},{"date":"2026-04-01","open":19960,"high":19975,"low":19840,"close":19870,"volume":829,"rsi_14":36.82,"sma_20":20133.25,"sma_60":21465.08,"sma_120":21715.62},{"date":"2026-04-02","open":20465,"high":20630,"low":20420,"close":20570,"volume":1159,"rsi_14":55.56,"sma_20":20114.0,"sma_60":21436.17,"sma_120":21710.92},{"date":"2026-04-03","open":20800,"high":20800,"low":20175,"close":20180,"volume":319,"rsi_14":52.05,"sma_20":20083.75,"sma_60":21399.17,"sma_120":21703.67},{"date":"2026-04-06","open":20785,"high":20830,"low":19945,"close":19945,"volume":1799,"rsi_14":47.61,"sma_20":20060.0,"sma_60":21357.42,"sma_120":21694.71},{"date":"2026-04-07","open":20010,"high":20545,"low":20010,"close":20130,"volume":1106,"rsi_14":50.21,"sma_20":20043.0,"sma_60":21315.08,"sma_120":21687.12},{"date":"2026-04-08","open":20165,"high":20165,"low":19390,"close":19645,"volume":149448,"rsi_14":44.42,"sma_20":19996.75,"sma_60":21270.83,"sma_120":21676.04},{"date":"2026-04-09","open":20230,"high":20720,"low":20000,"close":20080,"volume":36791,"rsi_14":55.12,"sma_20":19973.25,"sma_60":21226.75,"sma_120":21671.75},{"date":"2026-04-10","open":20170,"high":20230,"low":20015,"close":20055,"volume":32762,"rsi_14":55.47,"sma_20":19964.0,"sma_60":21178.67,"sma_120":21667.04},{"date":"2026-04-13","open":20625,"high":20625,"low":20050,"close":20050,"volume":39041,"rsi_14":52.09,"sma_20":19964.0,"sma_60":21126.42,"sma_120":21657.17},{"date":"2026-04-14","open":20610,"high":20610,"low":20045,"close":20295,"volume":3721,"rsi_14":56.71,"sma_20":19973.5,"sma_60":21078.42,"sma_120":21649.83},{"date":"2026-04-15","open":20585,"high":20585,"low":20350,"close":20395,"volume":1530,"rsi_14":53.95,"sma_20":19987.5,"sma_60":21036.0,"sma_120":21641.12},{"date":"2026-04-16","open":20590,"high":20590,"low":20075,"close":20410,"volume":10218,"rsi_14":57.82,"sma_20":20003.5,"sma_60":20995.0,"sma_120":21630.58},{"date":"2026-04-17","open":20715,"high":20715,"low":20230,"close":20300,"volume":2719,"rsi_14":60.78,"sma_20":20035.0,"sma_60":20962.83,"sma_120":21616.96},{"date":"2026-04-20","open":20395,"high":20830,"low":20395,"close":20805,"volume":60627,"rsi_14":63.33,"sma_20":20094.25,"sma_60":20944.17,"sma_120":21607.75},{"date":"2026-04-21","open":20805,"high":20805,"low":20530,"close":20650,"volume":23519,"rsi_14":60.86,"sma_20":20132.0,"sma_60":20928.33,"sma_120":21596.08},{"date":"2026-04-22","open":20890,"high":20890,"low":20330,"close":20430,"volume":7147,"rsi_14":47.75,"sma_20":20164.5,"sma_60":20902.0,"sma_120":21583.62},{"date":"2026-04-23","open":20430,"high":20430,"low":19985,"close":20140,"volume":6997,"rsi_14":49.34,"sma_20":20166.0,"sma_60":20867.83,"sma_120":21567.67},{"date":"2026-04-24","open":20575,"high":20575,"low":19925,"close":20070,"volume":4088,"rsi_14":52.2,"sma_20":20175.5,"sma_60":20841.92,"sma_120":21553.29},{"date":"2026-04-27","open":20070,"high":20070,"low":19775,"close":19850,"volume":2803,"rsi_14":45.14,"sma_20":20187.75,"sma_60":20808.25,"sma_120":21538.5},{"date":"2026-04-28","open":20350,"high":20350,"low":19705,"close":20085,"volume":54073,"rsi_14":58.37,"sma_20":20197.75,"sma_60":20784.75,"sma_120":21527.04},{"date":"2026-04-29","open":19975,"high":19975,"low":19645,"close":19795,"volume":810,"rsi_14":44.27,"sma_20":20194.0,"sma_60":20761.75,"sma_120":21513.75},{"date":"2026-04-30","open":19560,"high":19795,"low":19560,"close":19700,"volume":29928,"rsi_14":43.05,"sma_20":20150.5,"sma_60":20734.75,"sma_120":21500.33},{"date":"2026-05-04","open":19700,"high":20475,"low":19700,"close":20295,"volume":6467,"rsi_14":53.9,"sma_20":20156.25,"sma_60":20710.75,"sma_120":21493.21},{"date":"2026-05-06","open":20080,"high":20080,"low":19755,"close":19850,"volume":2187,"rsi_14":43.35,"sma_20":20151.5,"sma_60":20682.0,"sma_120":21479.67},{"date":"2026-05-07","open":19945,"high":20675,"low":19945,"close":20630,"volume":5695,"rsi_14":52.92,"sma_20":20176.5,"sma_60":20665.5,"sma_120":21473.38},{"date":"2026-05-08","open":20650,"high":20900,"low":20650,"close":20835,"volume":5000,"rsi_14":55.04,"sma_20":20236.0,"sma_60":20646.0,"sma_120":21466.5},{"date":"2026-05-11","open":20260,"high":20840,"low":20215,"close":20835,"volume":4640,"rsi_14":56.52,"sma_20":20273.75,"sma_60":20629.33,"sma_120":21456.88},{"date":"2026-05-12","open":20835,"high":20835,"low":20390,"close":20585,"volume":3539,"rsi_14":47.14,"sma_20":20300.25,"sma_60":20603.25,"sma_120":21440.83},{"date":"2026-05-13","open":20680,"high":20680,"low":20460,"close":20575,"volume":1628,"rsi_14":48.99,"sma_20":20326.5,"sma_60":20576.33,"sma_120":21424.25},{"date":"2026-05-14","open":20570,"high":20570,"low":20465,"close":20465,"volume":1543,"rsi_14":50.49,"sma_20":20335.0,"sma_60":20540.08,"sma_120":21411.33},{"date":"2026-05-15","open":20465,"high":20785,"low":20465,"close":20725,"volume":3111,"rsi_14":58.2,"sma_20":20351.5,"sma_60":20514.0,"sma_120":21399.67},{"date":"2026-05-18","open":20750,"high":20750,"low":20385,"close":20390,"volume":1105,"rsi_14":54.18,"sma_20":20350.5,"sma_60":20481.5,"sma_120":21388.5},{"date":"2026-05-19","open":20355,"high":20415,"low":20240,"close":20415,"volume":1554,"rsi_14":57.77,"sma_20":20356.25,"sma_60":20449.67,"sma_120":21380.0},{"date":"2026-05-20","open":20415,"high":20475,"low":20360,"close":20445,"volume":350,"rsi_14":55.25,"sma_20":20338.25,"sma_60":20421.75,"sma_120":21369.58},{"date":"2026-05-21","open":20455,"high":20665,"low":20430,"close":20605,"volume":1039,"rsi_14":62.27,"sma_20":20336.0,"sma_60":20392.0,"sma_120":21362.17},{"date":"2026-05-22","open":21030,"high":21035,"low":20780,"close":20830,"volume":3677,"rsi_14":66.47,"sma_20":20356.0,"sma_60":20370.0,"sma_120":21354.38},{"date":"2026-05-26","open":21375,"high":21425,"low":21375,"close":21380,"volume":5069,"rsi_14":66.03,"sma_20":20418.0,"sma_60":20356.58,"sma_120":21350.83},{"date":"2026-05-27","open":21380,"high":21380,"low":20560,"close":20995,"volume":2079,"rsi_14":67.22,"sma_20":20464.25,"sma_60":20342.0,"sma_120":21343.25},{"date":"2026-05-28","open":21080,"high":21550,"low":21080,"close":21450,"volume":3896,"rsi_14":63.67,"sma_20":20544.25,"sma_60":20330.33,"sma_120":21337.58},{"date":"2026-05-29","open":21485,"high":21555,"low":21410,"close":21555,"volume":2859,"rsi_14":62.41,"sma_20":20617.75,"sma_60":20334.17,"sma_120":21331.67},{"date":"2026-06-01","open":21765,"high":21765,"low":21445,"close":21450,"volume":4570,"rsi_14":60.23,"sma_20":20700.5,"sma_60":20342.58,"sma_120":21325.42},{"date":"2026-06-02","open":21445,"high":21510,"low":21390,"close":21490,"volume":3163,"rsi_14":66.19,"sma_20":20790.0,"sma_60":20351.5,"sma_120":21317.58},{"date":"2026-06-04","open":21520,"high":21575,"low":21360,"close":21390,"volume":666,"rsi_14":64.12,"sma_20":20844.75,"sma_60":20361.58,"sma_120":21310.0},{"date":"2026-06-05","open":21390,"high":21900,"low":21155,"close":21880,"volume":2910,"rsi_14":71.67,"sma_20":20946.25,"sma_60":20385.92,"sma_120":21304.33},{"date":"2026-06-08","open":21975,"high":22065,"low":21660,"close":21700,"volume":1270,"rsi_14":65.31,"sma_20":20999.75,"sma_60":20406.42,"sma_120":21296.58},{"date":"2026-06-09","open":21700,"high":21720,"low":21215,"close":21215,"volume":1123,"rsi_14":62.37,"sma_20":21018.75,"sma_60":20417.17,"sma_120":21285.0},{"date":"2026-06-10","open":21260,"high":21725,"low":21260,"close":21715,"volume":11936,"rsi_14":67.06,"sma_20":21062.75,"sma_60":20436.58,"sma_120":21280.42},{"date":"2026-06-11","open":21910,"high":21910,"low":21345,"close":21400,"volume":673,"rsi_14":61.66,"sma_20":21103.5,"sma_60":20455.92,"sma_120":21274.42},{"date":"2026-06-12","open":21555,"high":21810,"low":21555,"close":21735,"volume":2476,"rsi_14":63.23,"sma_20":21161.5,"sma_60":20484.0,"sma_120":21271.88},{"date":"2026-06-15","open":21870,"high":22245,"low":21870,"close":22120,"volume":2441,"rsi_14":64.56,"sma_20":21244.25,"sma_60":20517.58,"sma_120":21267.58},{"date":"2026-06-16","open":22155,"high":22500,"low":22155,"close":22500,"volume":4354,"rsi_14":63.15,"sma_20":21333.0,"sma_60":20557.33,"sma_120":21265.46},{"date":"2026-06-17","open":22500,"high":22850,"low":22160,"close":22425,"volume":1355,"rsi_14":68.1,"sma_20":21434.75,"sma_60":20596.25,"sma_120":21262.04},{"date":"2026-06-18","open":21775,"high":22420,"low":21775,"close":22285,"volume":1570,"rsi_14":61.49,"sma_20":21528.25,"sma_60":20639.83,"sma_120":21256.62},{"date":"2026-06-19","open":22580,"high":22610,"low":22580,"close":22580,"volume":2396,"rsi_14":63.4,"sma_20":21635.0,"sma_60":20689.17,"sma_120":21252.62},{"date":"2026-06-22","open":21995,"high":22535,"low":21965,"close":22450,"volume":2388,"rsi_14":62.99,"sma_20":21727.25,"sma_60":20731.75,"sma_120":21247.88},{"date":"2026-06-23","open":22450,"high":22450,"low":21880,"close":21975,"volume":1277,"rsi_14":55.66,"sma_20":21784.5,"sma_60":20768.33,"sma_120":21238.17},{"date":"2026-06-24","open":22045,"high":22200,"low":21640,"close":21735,"volume":1091,"rsi_14":53.9,"sma_20":21802.25,"sma_60":20795.42,"sma_120":21224.83},{"date":"2026-06-25","open":21770,"high":22385,"low":21770,"close":22110,"volume":983,"rsi_14":52.67,"sma_20":21858.0,"sma_60":20832.58,"sma_120":21217.29},{"date":"2026-06-26","open":22100,"high":22105,"low":21890,"close":21890,"volume":1275,"rsi_14":52.18,"sma_20":21880.0,"sma_60":20870.67,"sma_120":21209.33},{"date":"2026-06-29","open":22170,"high":22280,"low":22035,"close":22070,"volume":511,"rsi_14":60.57,"sma_20":21905.75,"sma_60":20907.08,"sma_120":21206.38},{"date":"2026-06-30","open":22070,"high":22300,"low":22060,"close":22275,"volume":3776,"rsi_14":57.47,"sma_20":21947.0,"sma_60":20947.17,"sma_120":21206.12},{"date":"2026-07-01","open":22410,"high":22410,"low":22140,"close":22200,"volume":764,"rsi_14":61.4,"sma_20":21982.5,"sma_60":20974.33,"sma_120":21205.25},{"date":"2026-07-02","open":22505,"high":22505,"low":22040,"close":22050,"volume":1030,"rsi_14":54.74,"sma_20":22015.5,"sma_60":21005.5,"sma_120":21202.33},{"date":"2026-07-03","open":22095,"high":22535,"low":21995,"close":22000,"volume":325,"rsi_14":47.99,"sma_20":22021.5,"sma_60":21039.75,"sma_120":21198.58},{"date":"2026-07-06","open":21960,"high":22000,"low":21955,"close":22000,"volume":4957,"rsi_14":40.42,"sma_20":22036.5,"sma_60":21070.92,"sma_120":21193.0},{"date":"2026-07-07","open":22000,"high":22000,"low":21705,"close":21875,"volume":1085,"rsi_14":39.66,"sma_20":22069.5,"sma_60":21108.08,"sma_120":21189.46},{"date":"2026-07-08","open":21670,"high":21670,"low":21630,"close":21630,"volume":1679,"rsi_14":38.16,"sma_20":22065.25,"sma_60":21133.92,"sma_120":21180.33},{"date":"2026-07-09","open":21155,"high":21270,"low":20875,"close":20920,"volume":374,"rsi_14":23.9,"sma_20":22041.25,"sma_60":21148.33,"sma_120":21163.5},{"date":"2026-07-10","open":20925,"high":21600,"low":20925,"close":21115,"volume":1017,"rsi_14":29.43,"sma_20":22010.25,"sma_60":21166.08,"sma_120":21146.25},{"date":"2026-07-13","open":21115,"high":21520,"low":21115,"close":21500,"volume":546,"rsi_14":42.47,"sma_20":21979.25,"sma_60":21186.17,"sma_120":21132.29},{"date":"2026-07-14","open":21050,"high":21260,"low":21045,"close":21050,"volume":1635,"rsi_14":39.82,"sma_20":21906.75,"sma_60":21197.08,"sma_120":21116.54},{"date":"2026-07-15","open":21325,"high":21325,"low":20780,"close":20995,"volume":221,"rsi_14":31.69,"sma_20":21835.25,"sma_60":21206.83,"sma_120":21100.92},{"date":"2026-07-16","open":21300,"high":21300,"low":21105,"close":21125,"volume":1227,"rsi_14":37.06,"sma_20":21777.25,"sma_60":21220.58,"sma_120":21091.71},{"date":"2026-07-20","open":21125,"high":21405,"low":20080,"close":20525,"volume":367,"rsi_14":27.11,"sma_20":21674.5,"sma_60":21215.92,"sma_120":21080.04},{"date":"2026-07-21","open":20530,"high":21235,"low":20530,"close":20875,"volume":776,"rsi_14":30.11,"sma_20":21595.75,"sma_60":21219.67,"sma_120":21074.0},{"date":"2026-07-22","open":21310,"high":21335,"low":20870,"close":21120,"volume":409,"rsi_14":35.37,"sma_20":21553.0,"sma_60":21231.17,"sma_120":21066.58},{"date":"2026-07-23","open":21120,"high":21175,"low":20730,"close":20730,"volume":628,"rsi_14":33.21,"sma_20":21502.75,"sma_60":21241.0,"sma_120":21054.42},{"date":"2026-07-24","open":20645,"high":20645,"low":19960,"close":20070,"volume":153,"rsi_14":28.74,"sma_20":21400.75,"sma_60":21241.0,"sma_120":21041.46},{"date":"2026-07-27","open":20400,"high":20560,"low":20400,"close":20560,"volume":1385,"rsi_14":35.69,"sma_20":21334.25,"sma_60":21252.83,"sma_120":21030.54},{"date":"2026-07-28","open":20560,"high":20995,"low":20560,"close":20650,"volume":859,"rsi_14":37.74,"sma_20":21263.25,"sma_60":21262.25,"sma_120":21023.5},{"date":"2026-07-29","open":20745,"high":21065,"low":20565,"close":20830,"volume":513,"rsi_14":41.89,"sma_20":21191.0,"sma_60":21279.5,"sma_120":21020.62},{"date":"2026-07-30","open":20355,"high":20680,"low":20335,"close":20430,"volume":870,"rsi_14":44.7,"sma_20":21102.5,"sma_60":21291.67,"sma_120":21013.21},{"date":"2026-07-31","open":20430,"high":20890,"low":20430,"close":20705,"volume":1677,"rsi_14":45.64,"sma_20":21035.25,"sma_60":21298.5,"sma_120":21004.62},{"date":"2026-08-03","open":20915,"high":20915,"low":20280,"close":20625,"volume":1613,"rsi_14":40.05,"sma_20":20966.5,"sma_60":21311.42,"sma_120":20996.71},{"date":"2026-08-04","open":20900,"high":20900,"low":20485,"close":20860,"volume":388,"rsi_14":47.73,"sma_20":20909.5,"sma_60":21315.25,"sma_120":20990.38},{"date":"2026-08-05","open":20915,"high":20925,"low":20560,"close":20560,"volume":211,"rsi_14":45.08,"sma_20":20843.75,"sma_60":21310.67,"sma_120":20978.33},{"date":"2026-08-06","open":20860,"high":21075,"low":20550,"close":20710,"volume":1170,"rsi_14":45.33,"sma_20":20797.75,"sma_60":21308.58,"sma_120":20968.96},{"date":"2026-08-07","open":21125,"high":21125,"low":20610,"close":20610,"volume":207,"rsi_14":51.08,"sma_20":20782.25,"sma_60":21309.0,"sma_120":20956.12},{"date":"2026-08-10","open":20700,"high":20975,"low":20590,"close":20975,"volume":97,"rsi_14":51.26,"sma_20":20775.25,"sma_60":21315.67,"sma_120":20946.0},{"date":"2026-08-11","open":20975,"high":20975,"low":20630,"close":20855,"volume":144,"rsi_14":46.54,"sma_20":20743.0,"sma_60":21322.17,"sma_120":20931.12},{"date":"2026-08-12","open":20820,"high":20830,"low":20660,"close":20825,"volume":74,"rsi_14":51.37,"sma_20":20731.75,"sma_60":21323.83,"sma_120":20918.92},{"date":"2026-08-13","open":20740,"high":20740,"low":20447,"close":20525,"volume":164,"rsi_14":57.3,"sma_20":20708.25,"sma_60":21326.08,"sma_120":20903.79},{"date":"2026-08-14","open":20350,"high":20530,"low":20225,"close":20445,"volume":400,"rsi_14":47.87,"sma_20":20674.25,"sma_60":21326.58,"sma_120":20888.12},{"date":"2026-08-18","open":20380,"high":20380,"low":19755,"close":19985,"volume":1054,"rsi_14":39.19,"sma_20":20647.25,"sma_60":21318.92,"sma_120":20870.33},{"date":"2026-08-19","open":19955,"high":19985,"low":19600,"close":19610,"volume":462,"rsi_14":31.35,"sma_20":20584.0,"sma_60":21302.33,"sma_120":20847.17},{"date":"2026-08-20","open":19730,"high":20020,"low":19730,"close":19990,"volume":693,"rsi_14":43.23,"sma_20":20527.5,"sma_60":21288.33,"sma_120":20829.17},{"date":"2026-08-21","open":19765,"high":19765,"low":19410,"close":19735,"volume":621,"rsi_14":34.98,"sma_20":20477.75,"sma_60":21260.92,"sma_120":20808.75},{"date":"2026-08-24","open":19570,"high":19965,"low":19570,"close":19790,"volume":293,"rsi_14":36.97,"sma_20":20463.75,"sma_60":21240.83,"sma_120":20791.42},{"date":"2026-08-25","open":19660,"high":19840,"low":19660,"close":19840,"volume":334,"rsi_14":33.11,"sma_20":20427.75,"sma_60":21214.0,"sma_120":20772.17},{"date":"2026-08-26","open":19835,"high":19905,"low":19740,"close":19865,"volume":524,"rsi_14":37.34,"sma_20":20388.5,"sma_60":21185.83,"sma_120":20760.0},{"date":"2026-08-27","open":20045,"high":20045,"low":19590,"close":19650,"volume":176,"rsi_14":31.14,"sma_20":20329.5,"sma_60":21155.83,"sma_120":20749.21},{"date":"2026-08-28","open":19650,"high":19650,"low":19450,"close":19450,"volume":444,"rsi_14":30.07,"sma_20":20280.5,"sma_60":21121.83,"sma_120":20736.67},{"date":"2026-08-31","open":19550,"high":19715,"low":19550,"close":19565,"volume":732,"rsi_14":23.5,"sma_20":20223.5,"sma_60":21091.42,"sma_120":20726.5},{"date":"2026-09-01","open":19560,"high":19560,"low":19310,"close":19385,"volume":116,"rsi_14":22.98,"sma_20":20161.5,"sma_60":21049.83,"sma_120":20717.88},{"date":"2026-09-02","open":19245,"high":19245,"low":18690,"close":18690,"volume":476,"rsi_14":18.46,"sma_20":20053.0,"sma_60":20999.67,"sma_120":20703.04},{"date":"2026-09-03","open":18945,"high":18945,"low":18740,"close":18745,"volume":173,"rsi_14":21.66,"sma_20":19962.25,"sma_60":20958.5,"sma_120":20687.83},{"date":"2026-09-04","open":18660,"high":18835,"low":18465,"close":18575,"volume":797,"rsi_14":21.05,"sma_20":19855.5,"sma_60":20906.17,"sma_120":20671.38},{"date":"2026-09-07","open":18420,"high":18590,"low":18420,"close":18500,"volume":254,"rsi_14":23.9,"sma_20":19750.0,"sma_60":20857.83,"sma_120":20656.88},{"date":"2026-09-08","open":18500,"high":18620,"low":18405,"close":18530,"volume":456,"rsi_14":28.4,"sma_20":19627.75,"sma_60":20804.42,"sma_120":20644.21},{"date":"2026-09-09","open":18475,"high":18475,"low":18300,"close":18335,"volume":1218,"rsi_14":14.25,"sma_20":19501.75,"sma_60":20741.33,"sma_120":20629.46},{"date":"2026-09-10","open":18235,"high":18235,"low":17995,"close":18035,"volume":257,"rsi_14":13.98,"sma_20":19362.25,"sma_60":20666.92,"sma_120":20612.12},{"date":"2026-09-11","open":18000,"high":18015,"low":17730,"close":17990,"volume":624,"rsi_14":11.7,"sma_20":19235.5,"sma_60":20593.0,"sma_120":20594.62},{"date":"2026-09-14","open":17990,"high":18085,"low":17990,"close":18085,"volume":114,"rsi_14":13.36,"sma_20":19117.5,"sma_60":20523.0,"sma_120":20581.42},{"date":"2026-09-15","open":18075,"high":18115,"low":18000,"close":18085,"volume":129,"rsi_14":12.45,"sma_20":19022.5,"sma_60":20448.08,"sma_120":20568.62},{"date":"2026-09-16","open":18050,"high":18050,"low":17980,"close":17980,"volume":466,"rsi_14":13.05,"sma_20":18941.0,"sma_60":20373.58,"sma_120":20552.67},{"date":"2026-09-17","open":18270,"high":18315,"low":18005,"close":18305,"volume":269,"rsi_14":26.0,"sma_20":18856.75,"sma_60":20312.42,"sma_120":20540.38},{"date":"2026-09-18","open":18300,"high":18360,"low":18300,"close":18300,"volume":1133,"rsi_14":22.2,"sma_20":18785.0,"sma_60":20255.17,"sma_120":20525.29},{"date":"2026-09-21","open":18230,"high":18230,"low":17960,"close":18045,"volume":696,"rsi_14":21.49,"sma_20":18697.75,"sma_60":20187.42,"sma_120":20510.0},{"date":"2026-09-22","open":18085,"high":18085,"low":17860,"close":17860,"volume":566,"rsi_14":27.45,"sma_20":18598.75,"sma_60":20120.25,"sma_120":20495.46},{"date":"2026-09-23","open":17805,"high":17805,"low":17750,"close":17795,"volume":951,"rsi_14":24.32,"sma_20":18495.25,"sma_60":20049.0,"sma_120":20478.04},{"date":"2026-09-28","open":17830,"high":17830,"low":17585,"close":17720,"volume":546,"rsi_14":25.64,"sma_20":18398.75,"sma_60":19973.08,"sma_120":20460.12},{"date":"2026-09-29","open":17685,"high":17710,"low":17595,"close":17660,"volume":152,"rsi_14":25.86,"sma_20":18309.25,"sma_60":19897.42,"sma_120":20435.88},{"date":"2026-09-30","open":17605,"high":17745,"low":17605,"close":17695,"volume":254,"rsi_14":26.07,"sma_20":18215.75,"sma_60":19824.83,"sma_120":20415.17},{"date":"2026-10-01","open":17725,"high":17780,"low":17610,"close":17610,"volume":2386,"rsi_14":27.83,"sma_20":18127.0,"sma_60":19751.67,"sma_120":20395.71},{"date":"2026-10-02","open":17695,"high":17695,"low":17345,"close":17345,"volume":1423,"rsi_14":28.44,"sma_20":18059.75,"sma_60":19674.08,"sma_120":20372.5},{"date":"2026-10-06","open":17345,"high":17350,"low":17265,"close":17270,"volume":494,"rsi_14":27.91,"sma_20":17986.0,"sma_60":19597.33,"sma_120":20352.71},{"date":"2026-10-07","open":17520,"high":17520,"low":17270,"close":17475,"volume":2415,"rsi_14":32.47,"sma_20":17931.0,"sma_60":19528.08,"sma_120":20331.0},{"date":"2026-10-08","open":17425,"high":17425,"low":17265,"close":17290,"volume":114,"rsi_14":29.35,"sma_20":17870.5,"sma_60":19467.58,"sma_120":20307.96},{"date":"2026-10-12","open":17330,"high":17395,"low":17260,"close":17285,"volume":717,"rsi_14":30.96,"sma_20":17808.25,"sma_60":19403.75,"sma_120":20284.92},{"date":"2026-10-13","open":17330,"high":17520,"low":17290,"close":17420,"volume":769,"rsi_14":22.94,"sma_20":17762.5,"sma_60":19335.75,"sma_120":20260.96},{"date":"2026-10-14","open":17430,"high":17540,"low":17425,"close":17510,"volume":598,"rsi_14":27.03,"sma_20":17736.25,"sma_60":19276.75,"sma_120":20236.92},{"date":"2026-10-15","open":17580,"high":17640,"low":17495,"close":17550,"volume":979,"rsi_14":33.55,"sma_20":17714.25,"sma_60":19219.33,"sma_120":20213.08},{"date":"2026-10-16","open":17910,"high":17990,"low":17775,"close":17815,"volume":1794,"rsi_14":48.58,"sma_20":17700.75,"sma_60":19164.17,"sma_120":20192.38},{"date":"2026-10-19","open":17385,"high":17955,"low":17385,"close":17870,"volume":247,"rsi_14":52.38,"sma_20":17690.0,"sma_60":19119.92,"sma_120":20167.92},{"date":"2026-10-20","open":17870,"high":17870,"low":17670,"close":17780,"volume":120,"rsi_14":51.89,"sma_20":17680.0,"sma_60":19068.33,"sma_120":20144.0},{"date":"2026-10-21","open":17920,"high":17925,"low":17805,"close":17815,"volume":217,"rsi_14":54.95,"sma_20":17655.5,"sma_60":19013.25,"sma_120":20122.21},{"date":"2026-10-22","open":17945,"high":17945,"low":17770,"close":17825,"volume":809,"rsi_14":54.22,"sma_20":17631.75,"sma_60":18964.83,"sma_120":20102.92},{"date":"2026-10-23","open":17830,"high":17835,"low":17675,"close":17800,"volume":204,"rsi_14":56.42,"sma_20":17619.5,"sma_60":18927.0,"sma_120":20084.0}],"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 글로벌럭셔리S&P(합성)","phase":"above-fold","symbol_resolved":true}