{"status":"ok","report":{"price_analysis":{"current":36505.0,"change_1d":-2.0,"change_7d":-7.2,"change_30d":-14.9,"high_30d":46620.0,"low_30d":35555.0,"position_in_range":9.0,"support":36661.5,"resistance":45513.5},"summary":"HANARO Fn5G산업(367740)은(는) FnGuide 5G 산업 지수를 추종하는 ETF입니다, 순자산 255억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1488.74)가 시그널선(-758.48)을 하회합니다(데드크로스). SMA20 41893, SMA60 41361 — 혼조세입니다. 볼린저밴드 35670~48116 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":21.557082106640493,"macd":-1488.7357568101434,"macd_signal":-758.4786374707028,"sma_20":41893.25,"sma_60":41361.416666666664,"bb_upper":48116.135403894245,"bb_lower":35670.364596105755,"atr_14":1581.4285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -373.00, 기관 순매수 233.00. 30일 누적: 외국인 -324.00, 기관 2621.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-373.0,"institutional_flow":233.0,"data":[{"date":"2026-10-23","foreign_net":18.0,"institution_net":-62.0,"retail_net":44.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-10-20","foreign_net":-40.0,"institution_net":-19.0,"retail_net":59.0},{"date":"2026-10-19","foreign_net":-351.0,"institution_net":330.0,"retail_net":21.0},{"date":"2026-10-16","foreign_net":466.0,"institution_net":-268.0,"retail_net":-198.0},{"date":"2026-10-15","foreign_net":-208.0,"institution_net":241.0,"retail_net":-33.0},{"date":"2026-10-14","foreign_net":199.0,"institution_net":-220.0,"retail_net":21.0},{"date":"2026-10-13","foreign_net":14.0,"institution_net":51.0,"retail_net":-65.0},{"date":"2026-10-12","foreign_net":-13.0,"institution_net":216.0,"retail_net":-203.0},{"date":"2026-10-08","foreign_net":-72.0,"institution_net":137.0,"retail_net":-65.0},{"date":"2026-10-07","foreign_net":-50.0,"institution_net":7.0,"retail_net":43.0},{"date":"2026-10-06","foreign_net":-43.0,"institution_net":93.0,"retail_net":-50.0},{"date":"2026-10-02","foreign_net":-15.0,"institution_net":41.0,"retail_net":-26.0},{"date":"2026-10-01","foreign_net":17.0,"institution_net":1049.0,"retail_net":-1066.0},{"date":"2026-09-30","foreign_net":137.0,"institution_net":-158.0,"retail_net":21.0},{"date":"2026-09-29","foreign_net":44.0,"institution_net":11.0,"retail_net":-55.0},{"date":"2026-09-28","foreign_net":-186.0,"institution_net":271.0,"retail_net":-85.0},{"date":"2026-09-23","foreign_net":-1.0,"institution_net":-22.0,"retail_net":23.0},{"date":"2026-09-22","foreign_net":75.0,"institution_net":-104.0,"retail_net":29.0},{"date":"2026-09-21","foreign_net":30.0,"institution_net":77.0,"retail_net":-107.0},{"date":"2026-09-18","foreign_net":78.0,"institution_net":-35.0,"retail_net":-43.0},{"date":"2026-09-17","foreign_net":-4.0,"institution_net":-20.0,"retail_net":24.0},{"date":"2026-09-16","foreign_net":-411.0,"institution_net":450.0,"retail_net":-39.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":108.0,"retail_net":-108.0},{"date":"2026-09-14","foreign_net":-8.0,"institution_net":164.0,"retail_net":-156.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":85.0,"retail_net":-85.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":82.0,"retail_net":-82.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":81.0,"retail_net":-81.0}],"periods":{"d1":{"foreign_net":18.0,"institution_net":-62.0,"retail_net":44.0},"d3":{"foreign_net":18.0,"institution_net":-78.0,"retail_net":60.0},"d7":{"foreign_net":-115.0,"institution_net":206.0,"retail_net":-91.0},"d14":{"foreign_net":-95.0,"institution_net":531.0,"retail_net":-436.0},"d30":{"foreign_net":-324.0,"institution_net":2621.0,"retail_net":-2297.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.6,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.9,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4351,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.44,"summary":"배당수익률 0.44%","metrics":[{"name":"배당수익률","value":0.44,"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":"2026-10-23T23:14:09.051207+00:00","sections":{"fundamental":{"status":"available"},"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"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 5G 산업 지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":25500000000.0,"aum_display":"255억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"009150","name":"삼성전기","weight":9.38},{"ticker":"005930","name":"삼성전자","weight":8.64},{"ticker":"030200","name":"KT","weight":8.45},{"ticker":"006400","name":"삼성SDI","weight":7.95},{"ticker":"042700","name":"한미반도체","weight":7.88},{"ticker":"017670","name":"SK텔레콤","weight":7.7},{"ticker":"000660","name":"SK하이닉스","weight":7.45},{"ticker":"007660","name":"이수페타시스","weight":6.67},{"ticker":"018260","name":"삼성에스디에스","weight":5.75},{"ticker":"011070","name":"LG이노텍","weight":5.09}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":36505.0,"change_pct":-1.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-29","close":9069.248},{"date":"2020-10-30","close":8807.7686},{"date":"2020-11-02","close":8922.4521},{"date":"2020-11-03","close":9202.2822},{"date":"2020-11-04","close":9404.1299},{"date":"2020-11-05","close":9491.2871},{"date":"2020-11-06","close":9477.5264},{"date":"2020-11-09","close":9560.1006},{"date":"2020-11-10","close":9592.209},{"date":"2020-11-11","close":9610.5605},{"date":"2020-11-12","close":9564.6846},{"date":"2020-11-13","close":9514.2246},{"date":"2020-11-16","close":9615.1475},{"date":"2020-11-17","close":9527.9883},{"date":"2020-11-18","close":9564.6846},{"date":"2020-11-19","close":9605.9717},{"date":"2020-11-20","close":9761.9443},{"date":"2020-11-23","close":9839.9287},{"date":"2020-11-24","close":9904.1514},{"date":"2020-11-25","close":9766.5293},{"date":"2020-11-26","close":9899.5645},{"date":"2020-11-27","close":10009.6641},{"date":"2020-11-30","close":9968.374},{"date":"2020-12-01","close":10014.248},{"date":"2020-12-02","close":10064.71},{"date":"2020-12-03","close":10055.5361},{"date":"2020-12-04","close":10119.7607},{"date":"2020-12-07","close":10197.7432},{"date":"2020-12-08","close":10110.584},{"date":"2020-12-09","close":10206.9189},{"date":"2020-12-10","close":10257.3799},{"date":"2020-12-11","close":10312.4287},{"date":"2020-12-14","close":10216.0928},{"date":"2020-12-15","close":10307.8418},{"date":"2020-12-16","close":10459.2266},{"date":"2020-12-17","close":10495.9238},{"date":"2020-12-18","close":10468.4014},{"date":"2020-12-21","close":10518.8623},{"date":"2020-12-22","close":10294.0801},{"date":"2020-12-23","close":10495.9238},{"date":"2020-12-24","close":10523.4482},{"date":"2020-12-28","close":10560.1475},{"date":"2020-12-29","close":10775.7539},{"date":"2020-12-30","close":10881.2637},{"date":"2021-01-04","close":11115.2197},{"date":"2021-01-05","close":11280.3643},{"date":"2021-01-06","close":11179.4424},{"date":"2021-01-07","close":11417.9863},{"date":"2021-01-08","close":11720.7549},{"date":"2021-01-11","close":11729.9277},{"date":"2021-01-12","close":11537.2598},{"date":"2021-01-13","close":11711.5791},{"date":"2021-01-14","close":11766.6279},{"date":"2021-01-15","close":11596.8965},{"date":"2021-01-18","close":11381.2891},{"date":"2021-01-19","close":11610.6582},{"date":"2021-01-20","close":11748.2773},{"date":"2021-01-21","close":11890.4883},{"date":"2021-01-22","close":11895.0752},{"date":"2021-01-25","close":12147.3809},{"date":"2021-01-26","close":12032.6973},{"date":"2021-01-27","close":11982.2354},{"date":"2021-01-28","close":11725.3418},{"date":"2021-01-29","close":11450.0996},{"date":"2021-02-01","close":11615.2441},{"date":"2021-02-02","close":11711.5791},{"date":"2021-02-03","close":11918.0117},{"date":"2021-02-04","close":11807.9141},{"date":"2021-02-05","close":11858.376},{"date":"2021-02-08","close":11706.9912},{"date":"2021-02-09","close":11693.2314},{"date":"2021-02-10","close":11775.8027},{"date":"2021-02-15","close":11959.2988},{"date":"2021-02-16","close":12133.6172},{"date":"2021-02-17","close":12133.6172},{"date":"2021-02-18","close":12018.9336},{"date":"2021-02-19","close":12211.6035},{"date":"2021-02-22","close":11963.8848},{"date":"2021-02-23","close":11821.6777},{"date":"2021-02-24","close":11395.0498},{"date":"2021-02-25","close":11711.5791},{"date":"2021-02-26","close":11385.876},{"date":"2021-03-02","close":11450.0996},{"date":"2021-03-03","close":11551.0225},{"date":"2021-03-04","close":11353.7646},{"date":"2021-03-05","close":11284.9521},{"date":"2021-03-08","close":11028.0605},{"date":"2021-03-09","close":10995.9482},{"date":"2021-03-10","close":11009.7119},{"date":"2021-03-11","close":11243.666},{"date":"2021-03-12","close":11436.3379},{"date":"2021-03-15","close":11417.9863},{"date":"2021-03-16","close":11578.5439},{"date":"2021-03-17","close":11546.4346},{"date":"2021-03-18","close":11642.7686},{"date":"2021-03-19","close":11564.7812},{"date":"2021-03-22","close":11463.8623},{"date":"2021-03-23","close":11321.6514},{"date":"2021-03-24","close":11372.1133},{"date":"2021-03-25","close":11413.4004},{"date":"2021-03-26","close":11583.1318},{"date":"2021-03-29","close":11459.2725},{"date":"2021-03-30","close":11578.5439},{"date":"2021-03-31","close":11587.7217},{"date":"2021-04-01","close":11688.6436},{"date":"2021-04-02","close":11748.2773},{"date":"2021-04-05","close":11725.3418},{"date":"2021-04-06","close":11812.5},{"date":"2021-04-07","close":11798.7422},{"date":"2021-04-08","close":11798.7422},{"date":"2021-04-09","close":11771.2158},{"date":"2021-04-12","close":11743.6914},{"date":"2021-04-13","close":11977.6475},{"date":"2021-04-14","close":12009.7617},{"date":"2021-04-15","close":12092.333},{"date":"2021-04-16","close":12156.5566},{"date":"2021-04-19","close":12193.2549},{"date":"2021-04-20","close":12239.127},{"date":"2021-04-21","close":12051.0459},{"date":"2021-04-22","close":12119.8574},{"date":"2021-04-23","close":12133.6172},{"date":"2021-04-26","close":12165.7295},{"date":"2021-04-27","close":12138.2061},{"date":"2021-04-28","close":11899.6641},{"date":"2021-04-29","close":11756.0127},{"date":"2021-04-30","close":11612.3643},{"date":"2021-05-03","close":11464.0801},{"date":"2021-05-04","close":11566.0254},{"date":"2021-05-06","close":11524.3213},{"date":"2021-05-07","close":11593.8271},{"date":"2021-05-10","close":11714.3105},{"date":"2021-05-11","close":11561.3926},{"date":"2021-05-12","close":11357.5039},{"date":"2021-05-13","close":11213.8574},{"date":"2021-05-14","close":11413.1113},{"date":"2021-05-17","close":11352.8711},{"date":"2021-05-18","close":11468.7168},{"date":"2021-05-20","close":11505.7891},{"date":"2021-05-21","close":11528.9561},{"date":"2021-05-24","close":11473.3516},{"date":"2021-05-25","close":11603.0977},{"date":"2021-05-26","close":11686.5068},{"date":"2021-05-27","close":11765.2803},{"date":"2021-05-28","close":11811.6201},{"date":"2021-05-31","close":11904.2969},{"date":"2021-06-01","close":12052.5781},{"date":"2021-06-02","close":11996.9717},{"date":"2021-06-03","close":12191.5928},{"date":"2021-06-04","close":12085.0156},{"date":"2021-06-07","close":12126.7197},{"date":"2021-06-08","close":12112.8184},{"date":"2021-06-09","close":12047.9453},{"date":"2021-06-10","close":12154.5225},{"date":"2021-06-11","close":12256.4658},{"date":"2021-06-14","close":12344.5078},{"date":"2021-06-15","close":12395.4785},{"date":"2021-06-16","close":12372.3115},{"date":"2021-06-17","close":12372.3115},{"date":"2021-06-18","close":12506.6924},{"date":"2021-06-21","close":12358.4111},{"date":"2021-06-22","close":12381.5801},{"date":"2021-06-23","close":12511.3281},{"date":"2021-06-24","close":12534.4951},{"date":"2021-06-25","close":12543.7646},{"date":"2021-06-28","close":12464.9883},{"date":"2021-06-29","close":12414.0166},{"date":"2021-06-30","close":12553.0312},{"date":"2021-07-01","close":12483.5234},{"date":"2021-07-02","close":12469.6211},{"date":"2021-07-05","close":12539.1289},{"date":"2021-07-06","close":12599.3711},{"date":"2021-07-07","close":12562.2979},{"date":"2021-07-08","close":12469.6211},{"date":"2021-07-09","close":12427.9199},{"date":"2021-07-12","close":12492.792},{"date":"2021-07-13","close":12645.708},{"date":"2021-07-14","close":12636.4375},{"date":"2021-07-15","close":12752.2852},{"date":"2021-07-16","close":12738.3838},{"date":"2021-07-19","close":12678.1445},{"date":"2021-07-20","close":12580.834},{"date":"2021-07-21","close":12469.6211},{"date":"2021-07-22","close":12636.4375},{"date":"2021-07-23","close":12682.7783},{"date":"2021-07-26","close":12585.4678},{"date":"2021-07-27","close":12594.7373},{"date":"2021-07-28","close":12566.9326},{"date":"2021-07-29","close":12659.6084},{"date":"2021-07-30","close":12460.3545},{"date":"2021-08-02","close":12520.5947},{"date":"2021-08-03","close":12594.7373},{"date":"2021-08-04","close":12682.7783},{"date":"2021-08-05","close":12719.8506},{"date":"2021-08-06","close":12668.877},{"date":"2021-08-09","close":12729.1162},{"date":"2021-08-10","close":12631.8066},{"date":"2021-08-11","close":12511.3281},{"date":"2021-08-12","close":12525.2285},{"date":"2021-08-13","close":12386.2139},{"date":"2021-08-17","close":12094.2822},{"date":"2021-08-18","close":12233.2969},{"date":"2021-08-19","close":11913.5625},{"date":"2021-08-20","close":11705.042},{"date":"2021-08-23","close":11927.4658},{"date":"2021-08-24","close":12071.1143},{"date":"2021-08-25","close":12075.7471},{"date":"2021-08-26","close":12024.7754},{"date":"2021-08-27","close":11978.4375},{"date":"2021-08-30","close":12052.5781},{"date":"2021-08-31","close":12349.1445},{"date":"2021-09-01","close":12446.4531},{"date":"2021-09-02","close":12275.0},{"date":"2021-09-03","close":12395.4785},{"date":"2021-09-06","close":12437.1855},{"date":"2021-09-07","close":12367.6777},{"date":"2021-09-08","close":12196.2266},{"date":"2021-09-09","close":12006.2402},{"date":"2021-09-10","close":12173.0586},{"date":"2021-09-13","close":12047.9453},{"date":"2021-09-14","close":12108.1846},{"date":"2021-09-15","close":12029.4092},{"date":"2021-09-16","close":11890.3936},{"date":"2021-09-17","close":11946.0},{"date":"2021-09-23","close":11918.1982},{"date":"2021-09-24","close":11959.9014},{"date":"2021-09-27","close":12061.8457},{"date":"2021-09-28","close":11839.4219},{"date":"2021-09-29","close":11714.3105},{"date":"2021-09-30","close":11811.6201},{"date":"2021-10-01","close":11616.999},{"date":"2021-10-05","close":11380.6729},{"date":"2021-10-06","close":11213.8574},{"date":"2021-10-07","close":11385.3086},{"date":"2021-10-08","close":11315.8008},{"date":"2021-10-12","close":11000.7002},{"date":"2021-10-13","close":11116.5459},{"date":"2021-10-14","close":11297.2637},{"date":"2021-10-15","close":11431.6465},{"date":"2021-10-18","close":11413.1113},{"date":"2021-10-19","close":11515.0547},{"date":"2021-10-20","close":11473.3516},{"date":"2021-10-21","close":11450.1826},{"date":"2021-10-22","close":11538.2246},{"date":"2021-10-25","close":11524.3213},{"date":"2021-10-26","close":11630.9004},{"date":"2021-10-27","close":11644.8008},{"date":"2021-10-28","close":11663.3369},{"date":"2021-10-29","close":11533.5898},{"date":"2021-11-01","close":11593.8271},{"date":"2021-11-02","close":11728.2109},{"date":"2021-11-03","close":11626.2676},{"date":"2021-11-04","close":11769.917},{"date":"2021-11-05","close":11848.6895},{"date":"2021-11-08","close":11853.3232},{"date":"2021-11-09","close":11853.3232},{"date":"2021-11-10","close":11793.085},{"date":"2021-11-11","close":11922.8311},{"date":"2021-11-12","close":12047.9453},{"date":"2021-11-15","close":12196.2266},{"date":"2021-11-16","close":12191.5928},{"date":"2021-11-17","close":12122.0859},{"date":"2021-11-18","close":12131.3535},{"date":"2021-11-19","close":12288.9033},{"date":"2021-11-22","close":12409.3828},{"date":"2021-11-23","close":12302.8037},{"date":"2021-11-24","close":12386.2139},{"date":"2021-11-25","close":12349.1445},{"date":"2021-11-26","close":12177.6914},{"date":"2021-11-29","close":12131.3535},{"date":"2021-11-30","close":11867.2246},{"date":"2021-12-01","close":12015.5088},{"date":"2021-12-02","close":12024.7754},{"date":"2021-12-03","close":12145.2549},{"date":"2021-12-06","close":12196.2266},{"date":"2021-12-07","close":12210.1299},{"date":"2021-12-08","close":12219.3965},{"date":"2021-12-09","close":12325.9756},{"date":"2021-12-10","close":12307.4395},{"date":"2021-12-13","close":12321.3398},{"date":"2021-12-14","close":12200.8604},{"date":"2021-12-15","close":12307.4395},{"date":"2021-12-16","close":12427.9199},{"date":"2021-12-17","close":12460.3545},{"date":"2021-12-20","close":12279.6348},{"date":"2021-12-21","close":12478.8896},{"date":"2021-12-22","close":12497.4248},{"date":"2021-12-23","close":12705.9473},{"date":"2021-12-24","close":12793.9902},{"date":"2021-12-27","close":12729.1162},{"date":"2021-12-28","close":12831.0605},{"date":"2021-12-29","close":12886.667},{"date":"2021-12-30","close":12895.9355},{"date":"2022-01-03","close":12836.0},{"date":"2022-01-04","close":12766.1875},{"date":"2022-01-05","close":12631.8066},{"date":"2022-01-06","close":12353.7783},{"date":"2022-01-07","close":12520.5947},{"date":"2022-01-10","close":12381.5801},{"date":"2022-01-11","close":12376.9463},{"date":"2022-01-12","close":12580.834},{"date":"2022-01-13","close":12608.6377},{"date":"2022-01-14","close":12668.877},{"date":"2022-01-17","close":12478.8896},{"date":"2022-01-18","close":12525.2285},{"date":"2022-01-19","close":12511.3281},{"date":"2022-01-20","close":12641.0742},{"date":"2022-01-21","close":12427.9199},{"date":"2022-01-24","close":12363.043},{"date":"2022-01-25","close":12094.2822},{"date":"2022-01-26","close":12010.8721},{"date":"2022-01-27","close":11709.6748},{"date":"2022-01-28","close":12085.0156},{"date":"2022-02-03","close":12145.2549},{"date":"2022-02-04","close":12200.8604},{"date":"2022-02-07","close":12024.7754},{"date":"2022-02-08","close":11918.1982},{"date":"2022-02-09","close":12094.2822},{"date":"2022-02-10","close":12071.1143},{"date":"2022-02-11","close":11918.1982},{"date":"2022-02-14","close":11712.0},{"date":"2022-02-15","close":11658.7031},{"date":"2022-02-16","close":11881.1279},{"date":"2022-02-17","close":11936.7334},{"date":"2022-02-18","close":11955.2676},{"date":"2022-02-21","close":11918.1982},{"date":"2022-02-22","close":11802.3535},{"date":"2022-02-23","close":11955.2676},{"date":"2022-02-24","close":11663.3369},{"date":"2022-02-25","close":11802.3535},{"date":"2022-02-28","close":11862.5908},{"date":"2022-03-02","close":11834.7891},{"date":"2022-03-03","close":12066.4775},{"date":"2022-03-04","close":11983.0703},{"date":"2022-03-07","close":11723.5781},{"date":"2022-03-08","close":11649.4375},{"date":"2022-03-10","close":11867.2246},{"date":"2022-03-11","close":11728.2109},{"date":"2022-03-14","close":11728.2109},{"date":"2022-03-15","close":11644.8008},{"date":"2022-03-16","close":11881.1279},{"date":"2022-03-17","close":12010.8721},{"date":"2022-03-18","close":12126.7197},{"date":"2022-03-21","close":12145.2549},{"date":"2022-03-22","close":12261.1006},{"date":"2022-03-23","close":12325.9756},{"date":"2022-03-24","close":12321.3398},{"date":"2022-03-25","close":12330.6074},{"date":"2022-03-28","close":12363.043},{"date":"2022-03-29","close":12386.2139},{"date":"2022-03-30","close":12395.4785},{"date":"2022-03-31","close":12525.2285},{"date":"2022-04-01","close":12520.5947},{"date":"2022-04-04","close":12576.2012},{"date":"2022-04-05","close":12566.9326},{"date":"2022-04-06","close":12423.2842},{"date":"2022-04-07","close":12386.2139},{"date":"2022-04-08","close":12483.5234},{"date":"2022-04-11","close":12502.0586},{"date":"2022-04-12","close":12404.752},{"date":"2022-04-13","close":12502.0586},{"date":"2022-04-14","close":12492.792},{"date":"2022-04-15","close":12437.1855},{"date":"2022-04-18","close":12427.9199},{"date":"2022-04-19","close":12631.8066},{"date":"2022-04-20","close":12682.7783},{"date":"2022-04-21","close":12733.751},{"date":"2022-04-22","close":12645.708},{"date":"2022-04-25","close":12363.043},{"date":"2022-04-26","close":12344.5078},{"date":"2022-04-27","close":12159.1562},{"date":"2022-04-28","close":12159.1553},{"date":"2022-04-29","close":12319.3311},{"date":"2022-05-02","close":12279.0},{"date":"2022-05-03","close":12338.1748},{"date":"2022-05-04","close":12319.3311},{"date":"2022-05-06","close":12187.4238},{"date":"2022-05-09","close":12093.0},{"date":"2022-05-10","close":12229.8223},{"date":"2022-05-11","close":12210.9766},{"date":"2022-05-12","close":12036.6699},{"date":"2022-05-13","close":12342.8867},{"date":"2022-05-16","close":12187.4238},{"date":"2022-05-17","close":12281.6426},{"date":"2022-05-18","close":12272.2207},{"date":"2022-05-19","close":12145.0234},{"date":"2022-05-20","close":12225.1104},{"date":"2022-05-23","close":12347.5977},{"date":"2022-05-24","close":12079.0703},{"date":"2022-05-25","close":12225.1104},{"date":"2022-05-26","close":12159.1553},{"date":"2022-05-27","close":12229.8223},{"date":"2022-05-30","close":12324.042},{"date":"2022-05-31","close":12389.9971},{"date":"2022-06-02","close":12258.0879},{"date":"2022-06-03","close":12243.9561},{"date":"2022-06-07","close":12046.0918},{"date":"2022-06-08","close":12097.9121},{"date":"2022-06-09","close":12097.9121},{"date":"2022-06-10","close":11956.583},{"date":"2022-06-13","close":11617.3867},{"date":"2022-06-14","close":11607.9678},{"date":"2022-06-15","close":11325.3057},{"date":"2022-06-16","close":11292.3271},{"date":"2022-06-17","close":11245.2188},{"date":"2022-06-20","close":11014.3779},{"date":"2022-06-21","close":11056.7754},{"date":"2022-06-22","close":10590.3828},{"date":"2022-06-23","close":10515.0088},{"date":"2022-06-24","close":10840.0674},{"date":"2022-06-27","close":10971.9775},{"date":"2022-06-28","close":10976.6865},{"date":"2022-06-29","close":10910.7354},{"date":"2022-06-30","close":10599.8066},{"date":"2022-07-01","close":10505.5859},{"date":"2022-07-04","close":10453.7646},{"date":"2022-07-05","close":10727.0039},{"date":"2022-07-06","close":10533.8535},{"date":"2022-07-07","close":10698.7373},{"date":"2022-07-08","close":10703.4482},{"date":"2022-07-11","close":10750.5596},{"date":"2022-07-12","close":10519.7207},{"date":"2022-07-13","close":10571.541},{"date":"2022-07-14","close":10590.3828},{"date":"2022-07-15","close":10651.6289},{"date":"2022-07-18","close":10835.3584},{"date":"2022-07-19","close":10745.8496},{"date":"2022-07-20","close":10811.8037},{"date":"2022-07-21","close":10924.8682},{"date":"2022-07-22","close":10887.1807},{"date":"2022-07-25","close":10863.623},{"date":"2022-07-26","close":10920.1572},{"date":"2022-07-27","close":10948.4219},{"date":"2022-07-28","close":11014.3779},{"date":"2022-07-29","close":11052.0664},{"date":"2022-08-01","close":11127.4434},{"date":"2022-08-02","close":11019.0889},{"date":"2022-08-03","close":11061.4883},{"date":"2022-08-04","close":11099.1768},{"date":"2022-08-05","close":11103.8867},{"date":"2022-08-08","close":11028.5117},{"date":"2022-08-09","close":10981.3984},{"date":"2022-08-10","close":10788.25},{"date":"2022-08-11","close":10915.4453},{"date":"2022-08-12","close":10990.8232},{"date":"2022-08-16","close":11089.752},{"date":"2022-08-17","close":11042.6445},{"date":"2022-08-18","close":11085.0439},{"date":"2022-08-19","close":11023.8008},{"date":"2022-08-22","close":10854.2041},{"date":"2022-08-23","close":10722.2939},{"date":"2022-08-24","close":10722.2939},{"date":"2022-08-25","close":10929.5781},{"date":"2022-08-26","close":10929.5781},{"date":"2022-08-29","close":10623.3604},{"date":"2022-08-30","close":10811.8037},{"date":"2022-08-31","close":10957.8457},{"date":"2022-09-01","close":10750.5596},{"date":"2022-09-02","close":10741.1387},{"date":"2022-09-05","close":10590.3828},{"date":"2022-09-06","close":10599.8066},{"date":"2022-09-07","close":10434.9219},{"date":"2022-09-08","close":10552.6982},{"date":"2022-09-13","close":10882.4688},{"date":"2022-09-14","close":10665.7607},{"date":"2022-09-15","close":10604.5176},{"date":"2022-09-16","close":10538.5625},{"date":"2022-09-19","close":10444.3418},{"date":"2022-09-20","close":10552.6982},{"date":"2022-09-21","close":10486.7422},{"date":"2022-09-22","close":10392.5234},{"date":"2022-09-23","close":10251.1904},{"date":"2022-09-26","close":9992.085},{"date":"2022-09-27","close":9911.998},{"date":"2022-09-28","close":9464.4502},{"date":"2022-09-29","close":9407.9189},{"date":"2022-09-30","close":9426.7617},{"date":"2022-10-04","close":9690.5791},{"date":"2022-10-05","close":9709.4229},{"date":"2022-10-06","close":9869.5986},{"date":"2022-10-07","close":9864.8867},{"date":"2022-10-11","close":9615.2012},{"date":"2022-10-12","close":9671.7354},{"date":"2022-10-13","close":9497.4277},{"date":"2022-10-14","close":9751.8203},{"date":"2022-10-17","close":9780.0889},{"date":"2022-10-18","close":9888.4424},{"date":"2022-10-19","close":9732.9785},{"date":"2022-10-20","close":9667.0225},{"date":"2022-10-21","close":9723.5576},{"date":"2022-10-24","close":9879.0205},{"date":"2022-10-25","close":9987.373},{"date":"2022-10-26","close":9963.8184},{"date":"2022-10-27","close":10081.5928},{"date":"2022-10-28","close":9925.6934},{"date":"2022-10-31","close":10062.6982},{"date":"2022-11-01","close":10048.5234},{"date":"2022-11-02","close":10001.2822},{"date":"2022-11-03","close":9972.9355},{"date":"2022-11-04","close":10053.248},{"date":"2022-11-07","close":10109.9395},{"date":"2022-11-08","close":10280.0137},{"date":"2022-11-09","close":10388.6729},{"date":"2022-11-10","close":10228.0469},{"date":"2022-11-11","close":10577.6436},{"date":"2022-11-14","close":10535.125},{"date":"2022-11-15","close":10691.0234},{"date":"2022-11-16","close":10653.2305},{"date":"2022-11-17","close":10558.7451},{"date":"2022-11-18","close":10554.0205},{"date":"2022-11-21","close":10487.8809},{"date":"2022-11-22","close":10360.3262},{"date":"2022-11-23","close":10454.8115},{"date":"2022-11-24","close":10468.9844},{"date":"2022-11-25","close":10492.6045},{"date":"2022-11-28","close":10412.2939},{"date":"2022-11-29","close":10426.4668},{"date":"2022-11-30","close":10549.2979},{"date":"2022-12-01","close":10577.6436},{"date":"2022-12-02","close":10445.3623},{"date":"2022-12-05","close":10407.5684},{"date":"2022-12-06","close":10251.6689},{"date":"2022-12-07","close":10171.3555},{"date":"2022-12-08","close":10138.2871},{"date":"2022-12-09","close":10242.2188},{"date":"2022-12-12","close":10232.7715},{"date":"2022-12-13","close":10199.7002},{"date":"2022-12-14","close":10350.877},{"date":"2022-12-15","close":10228.0469},{"date":"2022-12-16","close":10105.2158},{"date":"2022-12-19","close":10124.1123},{"date":"2022-12-20","close":9972.9355},{"date":"2022-12-21","close":9911.5205},{"date":"2022-12-22","close":10053.248},{"date":"2022-12-23","close":9869.002},{"date":"2022-12-26","close":9916.2432},{"date":"2022-12-27","close":9977.6582},{"date":"2022-12-28","close":9845.3809},{"date":"2022-12-29","close":9623.3398},{"date":"2023-01-02","close":9543.0293},{"date":"2023-01-03","close":9708.3779},{"date":"2023-01-04","close":9883.1738},{"date":"2023-01-05","close":9821.7607},{"date":"2023-01-06","close":9925.6934},{"date":"2023-01-09","close":10124.1123},{"date":"2023-01-10","close":10105.2158},{"date":"2023-01-11","close":10171.3555},{"date":"2023-01-12","close":10147.7354},{"date":"2023-01-13","close":10072.1465},{"date":"2023-01-16","close":10223.3223},{"date":"2023-01-17","close":10152.458},{"date":"2023-01-18","close":10199.7002},{"date":"2023-01-19","close":10275.291},{"date":"2023-01-20","close":10317.8076},{"date":"2023-01-25","close":10464.2617},{"date":"2023-01-26","close":10497.3311},{"date":"2023-01-27","close":10601.2646},{"date":"2023-01-30","close":10454.4854},{"date":"2023-01-31","close":10364.5225},{"date":"2023-02-01","close":10459.2197},{"date":"2023-02-02","close":10620.2021},{"date":"2023-02-03","close":10615.4658},{"date":"2023-02-06","close":10435.5449},{"date":"2023-02-07","close":10572.8555},{"date":"2023-02-08","close":10714.9004},{"date":"2023-02-09","close":10766.9824},{"date":"2023-02-10","close":10662.8164},{"date":"2023-02-13","close":10615.4658},{"date":"2023-02-14","close":10719.6348},{"date":"2023-02-15","close":10530.2422},{"date":"2023-02-16","close":10724.3711},{"date":"2023-02-17","close":10530.2422},{"date":"2023-02-20","close":10620.2021},{"date":"2023-02-21","close":10563.3857},{"date":"2023-02-22","close":10383.4639},{"date":"2023-02-23","close":10492.3623},{"date":"2023-02-24","close":10326.6455},{"date":"2023-02-27","close":10260.3555},{"date":"2023-02-28","close":10312.4404},{"date":"2023-03-02","close":10241.4189},{"date":"2023-03-03","close":10326.6455},{"date":"2023-03-06","close":10624.9375},{"date":"2023-03-07","close":10629.6719},{"date":"2023-03-08","close":10520.7734},{"date":"2023-03-09","close":10525.5059},{"date":"2023-03-10","close":10274.5625},{"date":"2023-03-13","close":10307.7051},{"date":"2023-03-14","close":10009.4102},{"date":"2023-03-15","close":10085.1699},{"date":"2023-03-16","close":10141.9873},{"date":"2023-03-17","close":10317.1738},{"date":"2023-03-20","close":10321.9102},{"date":"2023-03-21","close":10317.1738},{"date":"2023-03-22","close":10411.8711},{"date":"2023-03-23","close":10373.9922},{"date":"2023-03-24","close":10544.4463},{"date":"2023-03-27","close":10624.9375},{"date":"2023-03-28","close":10823.8008},{"date":"2023-03-29","close":10823.8008},{"date":"2023-03-30","close":10842.7393},{"date":"2023-03-31","close":10994.2549},{"date":"2023-04-03","close":10909.0273},{"date":"2023-04-04","close":10956.374},{"date":"2023-04-05","close":11046.3379},{"date":"2023-04-06","close":10828.5371},{"date":"2023-04-07","close":10946.9062},{"date":"2023-04-10","close":10980.0488},{"date":"2023-04-11","close":11107.8916},{"date":"2023-04-12","close":11022.6621},{"date":"2023-04-13","close":11032.1318},{"date":"2023-04-14","close":11013.1934},{"date":"2023-04-17","close":10994.2549},{"date":"2023-04-18","close":10852.208},{"date":"2023-04-19","close":10790.6572},{"date":"2023-04-20","close":10658.0801},{"date":"2023-04-21","close":10620.2021},{"date":"2023-04-24","close":10440.2793},{"date":"2023-04-25","close":10312.4404},{"date":"2023-04-26","close":10345.584},{"date":"2023-04-27","close":10388.8496},{"date":"2023-04-28","close":10388.8496},{"date":"2023-05-02","close":10465.7686},{"date":"2023-05-03","close":10465.7686},{"date":"2023-05-04","close":10350.3896},{"date":"2023-05-08","close":10480.1914},{"date":"2023-05-09","close":10432.1182},{"date":"2023-05-10","close":10427.3115},{"date":"2023-05-11","close":10422.5039},{"date":"2023-05-12","close":10480.1914},{"date":"2023-05-15","close":10398.4668},{"date":"2023-05-16","close":10379.2363},{"date":"2023-05-17","close":10513.8428},{"date":"2023-05-18","close":10624.0},{"date":"2023-05-19","close":10821.5176},{"date":"2023-05-22","close":10797.4814},{"date":"2023-05-23","close":10807.0977},{"date":"2023-05-24","close":10741.0},{"date":"2023-05-25","close":10783.0596},{"date":"2023-05-26","close":10855.1719},{"date":"2023-05-30","close":11052.2744},{"date":"2023-05-31","close":10994.5879},{"date":"2023-06-01","close":10932.0898},{"date":"2023-06-02","close":11023.4307},{"date":"2023-06-05","close":10984.9707},{"date":"2023-06-07","close":11009.0088},{"date":"2023-06-08","close":10908.0518},{"date":"2023-06-09","close":11066.6982},{"date":"2023-06-12","close":11071.5049},{"date":"2023-06-13","close":11148.4248},{"date":"2023-06-14","close":11066.6982},{"date":"2023-06-15","close":11162.8457},{"date":"2023-06-16","close":11206.1113},{"date":"2023-06-19","close":11119.5791},{"date":"2023-06-20","close":11210.9199},{"date":"2023-06-21","close":11052.2744},{"date":"2023-06-22","close":11028.2383},{"date":"2023-06-23","close":11037.8535},{"date":"2023-06-26","close":11052.2744},{"date":"2023-06-27","close":11100.3516},{"date":"2023-06-28","close":11085.9258},{"date":"2023-06-29","close":11076.3125},{"date":"2023-06-30","close":11153.2334},{"date":"2023-07-03","close":11322.0},{"date":"2023-07-04","close":11332.0},{"date":"2023-07-05","close":11222.0},{"date":"2023-07-06","close":10985.0},{"date":"2023-07-07","close":10759.0225},{"date":"2023-07-10","close":10734.9854},{"date":"2023-07-11","close":10951.0},{"date":"2023-07-12","close":11020.0},{"date":"2023-07-13","close":11399.0},{"date":"2023-07-14","close":11605.1289},{"date":"2023-07-17","close":11662.8184},{"date":"2023-07-18","close":11636.0},{"date":"2023-07-19","close":11350.3359},{"date":"2023-07-20","close":11475.3291},{"date":"2023-07-21","close":11340.7217},{"date":"2023-07-24","close":11355.1436},{"date":"2023-07-25","close":11259.0},{"date":"2023-07-26","close":10932.0898},{"date":"2023-07-27","close":11250.0},{"date":"2023-07-28","close":11182.0762},{"date":"2023-07-31","close":11353.0},{"date":"2023-08-01","close":11657.0},{"date":"2023-08-02","close":11343.0},{"date":"2023-08-03","close":11239.7646},{"date":"2023-08-04","close":11158.04},{"date":"2023-08-07","close":11234.958},{"date":"2023-08-08","close":11191.6904},{"date":"2023-08-09","close":11268.6084},{"date":"2023-08-10","close":11167.6553},{"date":"2023-08-11","close":11268.6084},{"date":"2023-08-14","close":11119.5791},{"date":"2023-08-16","close":11100.3516},{"date":"2023-08-17","close":11234.958},{"date":"2023-08-18","close":11446.4834},{"date":"2023-08-21","close":11451.292},{"date":"2023-08-22","close":11340.7217},{"date":"2023-08-23","close":11383.9873},{"date":"2023-08-24","close":11470.5225},{"date":"2023-08-25","close":11364.7568},{"date":"2023-08-28","close":11451.292},{"date":"2023-08-29","close":11484.9434},{"date":"2023-08-30","close":11633.9736},{"date":"2023-08-31","close":11686.8555},{"date":"2023-09-01","close":11763.7744},{"date":"2023-09-04","close":11696.4688},{"date":"2023-09-05","close":11734.9307},{"date":"2023-09-06","close":11600.3232},{"date":"2023-09-07","close":11427.2549},{"date":"2023-09-08","close":11283.0322},{"date":"2023-09-11","close":11326.3008},{"date":"2023-09-12","close":11273.417},{"date":"2023-09-13","close":11273.417},{"date":"2023-09-14","close":11595.5156},{"date":"2023-09-15","close":11595.5156},{"date":"2023-09-18","close":11432.0625},{"date":"2023-09-19","close":11432.0625},{"date":"2023-09-20","close":11427.2549},{"date":"2023-09-21","close":11177.2676},{"date":"2023-09-22","close":11191.6904},{"date":"2023-09-25","close":11177.2676},{"date":"2023-09-26","close":11143.6162},{"date":"2023-09-27","close":11273.417},{"date":"2023-10-04","close":11105.1572},{"date":"2023-10-05","close":11134.001},{"date":"2023-10-06","close":11153.2334},{"date":"2023-10-10","close":11105.1572},{"date":"2023-10-11","close":11215.7285},{"date":"2023-10-12","close":11321.4902},{"date":"2023-10-13","close":11331.1064},{"date":"2023-10-16","close":11331.1064},{"date":"2023-10-17","close":11547.4404},{"date":"2023-10-18","close":11489.75},{"date":"2023-10-19","close":11292.6484},{"date":"2023-10-20","close":11196.4971},{"date":"2023-10-23","close":10951.3193},{"date":"2023-10-24","close":11191.6904},{"date":"2023-10-25","close":11177.2676},{"date":"2023-10-26","close":10797.4814},{"date":"2023-10-27","close":10821.5176},{"date":"2023-10-30","close":10860.1143},{"date":"2023-10-31","close":10604.4131},{"date":"2023-11-01","close":10710.5537},{"date":"2023-11-02","close":11067.5732},{"date":"2023-11-03","close":11125.4678},{"date":"2023-11-06","close":11501.7842},{"date":"2023-11-07","close":11434.2412},{"date":"2023-11-08","close":11332.9248},{"date":"2023-11-09","close":11395.6436},{"date":"2023-11-10","close":11511.4316},{"date":"2023-11-13","close":11260.5557},{"date":"2023-11-14","close":11400.4678},{"date":"2023-11-15","close":11612.749},{"date":"2023-11-16","close":11660.9951},{"date":"2023-11-17","close":11627.2227},{"date":"2023-11-20","close":11656.1699},{"date":"2023-11-21","close":11660.9951},{"date":"2023-11-22","close":11689.9434},{"date":"2023-11-23","close":11545.2051},{"date":"2023-11-24","close":11545.2051},{"date":"2023-11-27","close":11525.9072},{"date":"2023-11-28","close":11617.5732},{"date":"2023-11-29","close":11627.2227},{"date":"2023-11-30","close":11781.6084},{"date":"2023-12-01","close":11627.2227},{"date":"2023-12-04","close":11487.3105},{"date":"2023-12-05","close":11323.2744},{"date":"2023-12-06","close":11448.7139},{"date":"2023-12-07","close":11429.416},{"date":"2023-12-08","close":11496.959},{"date":"2023-12-11","close":11598.2754},{"date":"2023-12-12","close":11603.1006},{"date":"2023-12-13","close":11593.4521},{"date":"2023-12-14","close":11743.0127},{"date":"2023-12-15","close":11641.6963},{"date":"2023-12-18","close":11704.415},{"date":"2023-12-19","close":11612.749},{"date":"2023-12-20","close":11704.415},{"date":"2023-12-21","close":11728.54},{"date":"2023-12-22","close":11752.6621},{"date":"2023-12-26","close":11680.2939},{"date":"2023-12-27","close":11897.3975},{"date":"2023-12-28","close":11969.7676},{"date":"2024-01-02","close":12114.5039},{"date":"2024-01-03","close":11892.5732},{"date":"2024-01-04","close":11834.6787},{"date":"2024-01-05","close":11776.7842},{"date":"2024-01-08","close":11694.7666},{"date":"2024-01-09","close":11738.1875},{"date":"2024-01-10","close":11646.5205},{"date":"2024-01-11","close":11680.2939},{"date":"2024-01-12","close":11477.6611},{"date":"2024-01-15","close":11506.6094},{"date":"2024-01-16","close":11395.6436},{"date":"2024-01-17","close":11168.8896},{"date":"2024-01-18","close":11262.0},{"date":"2024-01-19","close":11453.5381},{"date":"2024-01-22","close":11550.0293},{"date":"2024-01-23","close":11511.4316},{"date":"2024-01-24","close":11405.292},{"date":"2024-01-25","close":11434.2412},{"date":"2024-01-26","close":11429.416},{"date":"2024-01-29","close":11439.0654},{"date":"2024-01-30","close":11439.0654},{"date":"2024-01-31","close":11274.751},{"date":"2024-02-01","close":11265.0859},{"date":"2024-02-02","close":11497.0566},{"date":"2024-02-05","close":11361.7422},{"date":"2024-02-06","close":11419.7344},{"date":"2024-02-07","close":11390.7383},{"date":"2024-02-08","close":11709.6973},{"date":"2024-02-13","close":12009.3252},{"date":"2024-02-14","close":11975.4971},{"date":"2024-02-15","close":11874.0098},{"date":"2024-02-16","close":11994.8271},{"date":"2024-02-19","close":12125.3115},{"date":"2024-02-20","close":12038.3223},{"date":"2024-02-21","close":11970.6631},{"date":"2024-02-22","close":12134.9766},{"date":"2024-02-23","close":12014.1582},{"date":"2024-02-26","close":12081.8184},{"date":"2024-02-27","close":12014.1582},{"date":"2024-02-28","close":12192.9707},{"date":"2024-02-29","close":12120.4785},{"date":"2024-03-04","close":12313.7891},{"date":"2024-03-05","close":12304.124},{"date":"2024-03-06","close":12260.6279},{"date":"2024-03-07","close":12284.791},{"date":"2024-03-08","close":12463.6035},{"date":"2024-03-11","close":12400.7764},{"date":"2024-03-12","close":12550.5918},{"date":"2024-03-13","close":12565.0889},{"date":"2024-03-14","close":12545.7588},{"date":"2024-03-15","close":12386.2793},{"date":"2024-03-18","close":12492.5977},{"date":"2024-03-19","close":12391.1113},{"date":"2024-03-20","close":12391.1113},{"date":"2024-03-21","close":12589.2539},{"date":"2024-03-22","close":12652.0801},{"date":"2024-03-25","close":12652.0801},{"date":"2024-03-26","close":12995.2021},{"date":"2024-03-27","close":13062.8604},{"date":"2024-03-28","close":13415.6504},{"date":"2024-03-29","close":13439.8135},{"date":"2024-04-01","close":13604.127},{"date":"2024-04-02","close":13560.6318},{"date":"2024-04-03","close":13323.8281},{"date":"2024-04-04","close":13352.8242},{"date":"2024-04-05","close":13265.835},{"date":"2024-04-08","close":13145.0166},{"date":"2024-04-09","close":13087.0234},{"date":"2024-04-11","close":13207.8428},{"date":"2024-04-12","close":13164.3477},{"date":"2024-04-15","close":13058.0293},{"date":"2024-04-16","close":12782.5635},{"date":"2024-04-17","close":12656.9111},{"date":"2024-04-18","close":12869.5527},{"date":"2024-04-19","close":12540.9258},{"date":"2024-04-22","close":12540.9258},{"date":"2024-04-23","close":12560.2578},{"date":"2024-04-24","close":12990.3691},{"date":"2024-04-25","close":12797.0605},{"date":"2024-04-26","close":12932.377},{"date":"2024-04-29","close":13025.4512},{"date":"2024-04-30","close":13103.8291},{"date":"2024-05-02","close":13103.8291},{"date":"2024-05-03","close":13118.5244},{"date":"2024-05-07","close":13368.3545},{"date":"2024-05-08","close":13471.2256},{"date":"2024-05-09","close":13446.7334},{"date":"2024-05-10","close":13412.4414},{"date":"2024-05-13","close":13412.4414},{"date":"2024-05-14","close":13569.1992},{"date":"2024-05-16","close":13637.7773},{"date":"2024-05-17","close":13500.6182},{"date":"2024-05-20","close":13481.0225},{"date":"2024-05-21","close":13466.3271},{"date":"2024-05-22","close":13632.8809},{"date":"2024-05-23","close":13598.5898},{"date":"2024-05-24","close":13476.123},{"date":"2024-05-27","close":13701.4609},{"date":"2024-05-28","close":13799.4346},{"date":"2024-05-29","close":13819.0283},{"date":"2024-05-30","close":13667.1709},{"date":"2024-05-31","close":13564.3008},{"date":"2024-06-03","close":13485.9229},{"date":"2024-06-04","close":13407.5439},{"date":"2024-06-05","close":13564.3008},{"date":"2024-06-07","close":13672.0693},{"date":"2024-06-10","close":13730.8545},{"date":"2024-06-11","close":13613.2861},{"date":"2024-06-12","close":13936.5957},{"date":"2024-06-13","close":14235.4121},{"date":"2024-06-14","close":14147.2373},{"date":"2024-06-17","close":14112.9453},{"date":"2024-06-18","close":14201.1211},{"date":"2024-06-19","close":14308.8906},{"date":"2024-06-20","close":14235.4121},{"date":"2024-06-21","close":14142.3369},{"date":"2024-06-24","close":14044.3662},{"date":"2024-06-25","close":13995.3779},{"date":"2024-06-26","close":14176.6279},{"date":"2024-06-27","close":14137.4395},{"date":"2024-06-28","close":14215.8174},{"date":"2024-07-01","close":14264.8037},{"date":"2024-07-02","close":14122.7432},{"date":"2024-07-03","close":14147.2373},{"date":"2024-07-04","close":14279.499},{"date":"2024-07-05","close":14446.0527},{"date":"2024-07-08","close":14382.3711},{"date":"2024-07-09","close":14470.5469},{"date":"2024-07-10","close":14470.5469},{"date":"2024-07-11","close":14573.417},{"date":"2024-07-12","close":14313.79},{"date":"2024-07-15","close":14362.7754},{"date":"2024-07-16","close":14593.0117},{"date":"2024-07-17","close":14323.5859},{"date":"2024-07-18","close":14279.499},{"date":"2024-07-19","close":14152.1338},{"date":"2024-07-22","close":13814.1309},{"date":"2024-07-23","close":13774.9424},{"date":"2024-07-24","close":13706.3594},{"date":"2024-07-25","close":13392.8477},{"date":"2024-07-26","close":13446.7334},{"date":"2024-07-29","close":13461.4297},{"date":"2024-07-30","close":13275.0781},{"date":"2024-07-31","close":13466.333},{"date":"2024-08-01","close":13471.2363},{"date":"2024-08-02","close":12975.9336},{"date":"2024-08-05","close":11740.1309},{"date":"2024-08-06","close":12245.2412},{"date":"2024-08-07","close":12554.1924},{"date":"2024-08-08","close":12510.0566},{"date":"2024-08-09","close":12647.3682},{"date":"2024-08-12","close":12853.3359},{"date":"2024-08-13","close":12868.0488},{"date":"2024-08-14","close":13034.7822},{"date":"2024-08-16","close":13250.5566},{"date":"2024-08-19","close":13123.0537},{"date":"2024-08-20","close":13221.1318},{"date":"2024-08-21","close":13294.6934},{"date":"2024-08-22","close":13275.0781},{"date":"2024-08-23","close":13191.7109},{"date":"2024-08-26","close":13088.7256},{"date":"2024-08-27","close":13152.0},{"date":"2024-08-28","close":13137.7646},{"date":"2024-08-29","close":12971.0312},{"date":"2024-08-30","close":13152.4775},{"date":"2024-09-02","close":13196.6152},{"date":"2024-09-03","close":13039.6855},{"date":"2024-09-04","close":12568.9033},{"date":"2024-09-05","close":12657.1758},{"date":"2024-09-06","close":12407.0723},{"date":"2024-09-09","close":12505.1523},{"date":"2024-09-10","close":12318.8008},{"date":"2024-09-11","close":12338.416},{"date":"2024-09-12","close":12598.3291},{"date":"2024-09-13","close":12666.9844},{"date":"2024-09-19","close":12510.0566},{"date":"2024-09-20","close":12578.7129},{"date":"2024-09-23","close":12671.8877},{"date":"2024-09-24","close":12774.8711},{"date":"2024-09-25","close":12617.9434},{"date":"2024-09-26","close":13054.3984},{"date":"2024-09-27","close":12946.5098},{"date":"2024-09-30","close":12696.4072},{"date":"2024-10-02","close":12529.6729},{"date":"2024-10-04","close":12617.9434},{"date":"2024-10-07","close":12735.6396},{"date":"2024-10-08","close":12524.7676},{"date":"2024-10-10","close":12549.2881},{"date":"2024-10-11","close":12549.2881},{"date":"2024-10-14","close":12657.1758},{"date":"2024-10-15","close":12642.4648},{"date":"2024-10-16","close":12554.1924},{"date":"2024-10-17","close":12613.0391},{"date":"2024-10-18","close":12392.3613},{"date":"2024-10-21","close":12470.8252},{"date":"2024-10-22","close":12402.1689},{"date":"2024-10-23","close":12495.3457},{"date":"2024-10-24","close":12313.8965},{"date":"2024-10-25","close":12215.8164},{"date":"2024-10-28","close":12411.9766},{"date":"2024-10-29","close":12377.6484},{"date":"2024-10-30","close":12459.0},{"date":"2024-10-31","close":12348.1191},{"date":"2024-11-01","close":12284.1396},{"date":"2024-11-04","close":12412.0996},{"date":"2024-11-05","close":12270.0},{"date":"2024-11-06","close":12175.8672},{"date":"2024-11-07","close":12121.7285},{"date":"2024-11-08","close":11979.0059},{"date":"2024-11-11","close":11851.0459},{"date":"2024-11-12","close":11659.1055},{"date":"2024-11-13","close":11432.7148},{"date":"2024-11-14","close":11265.3838},{"date":"2024-11-15","close":11349.0488},{"date":"2024-11-18","close":11437.6367},{"date":"2024-11-19","close":11457.3223},{"date":"2024-11-20","close":11550.832},{"date":"2024-11-21","close":11624.6553},{"date":"2024-11-22","close":11821.5166},{"date":"2024-11-25","close":11919.9463},{"date":"2024-11-26","close":12106.9658},{"date":"2024-11-27","close":12077.4365},{"date":"2024-11-28","close":12092.2012},{"date":"2024-11-29","close":11846.125},{"date":"2024-12-02","close":11732.9287},{"date":"2024-12-03","close":11801.8301},{"date":"2024-12-04","close":11683.7139},{"date":"2024-12-05","close":11693.5566},{"date":"2024-12-06","close":11477.0088},{"date":"2024-12-09","close":11196.4814},{"date":"2024-12-10","close":11349.0488},{"date":"2024-12-11","close":11609.8906},{"date":"2024-12-12","close":11580.3604},{"date":"2024-12-13","close":11900.2617},{"date":"2024-12-16","close":12092.2012},{"date":"2024-12-17","close":11993.7695},{"date":"2024-12-18","close":12111.8867},{"date":"2024-12-19","close":11885.4961},{"date":"2024-12-20","close":11639.4199},{"date":"2024-12-23","close":11870.7314},{"date":"2024-12-24","close":11900.2617},{"date":"2024-12-26","close":11787.0654},{"date":"2024-12-27","close":11816.5957},{"date":"2024-12-30","close":11718.1641},{"date":"2025-01-02","close":11732.9287},{"date":"2025-01-03","close":12038.0635},{"date":"2025-01-06","close":12343.1982},{"date":"2025-01-07","close":12239.8467},{"date":"2025-01-08","close":12623.7256},{"date":"2025-01-09","close":12535.1387},{"date":"2025-01-10","close":12461.3145},{"date":"2025-01-13","close":12195.5527},{"date":"2025-01-14","close":12210.3174},{"date":"2025-01-15","close":12175.8672},{"date":"2025-01-16","close":12323.5117},{"date":"2025-01-17","close":12520.373},{"date":"2025-01-20","close":12456.3926},{"date":"2025-01-21","close":12574.5107},{"date":"2025-01-22","close":12859.958},{"date":"2025-01-23","close":12638.4902},{"date":"2025-01-24","close":12742.0039},{"date":"2025-01-31","close":12456.1094},{"date":"2025-02-03","close":12081.4902},{"date":"2025-02-04","close":12135.7109},{"date":"2025-02-05","close":12387.1016},{"date":"2025-02-06","close":12470.8975},{"date":"2025-02-07","close":12574.4102},{"date":"2025-02-10","close":12623.7031},{"date":"2025-02-11","close":12791.2959},{"date":"2025-02-12","close":12687.7822},{"date":"2025-02-13","close":12855.376},{"date":"2025-02-14","close":12978.6064},{"date":"2025-02-17","close":13013.1094},{"date":"2025-02-18","close":12978.6064},{"date":"2025-02-19","close":13229.9951},{"date":"2025-02-20","close":13111.6943},{"date":"2025-02-21","close":13121.5527},{"date":"2025-02-24","close":13072.2607},{"date":"2025-02-25","close":12899.7393},{"date":"2025-02-26","close":12949.0303},{"date":"2025-02-27","close":12835.6592},{"date":"2025-02-28","close":12421.6055},{"date":"2025-03-04","close":12288.5156},{"date":"2025-03-05","close":12416.6758},{"date":"2025-03-06","close":12327.9512},{"date":"2025-03-07","close":12372.3125},{"date":"2025-03-10","close":12229.3662},{"date":"2025-03-11","close":12244.1543},{"date":"2025-03-12","close":12387.1016},{"date":"2025-03-13","close":12392.0303},{"date":"2025-03-14","close":12446.251},{"date":"2025-03-17","close":12574.4102},{"date":"2025-03-18","close":12534.9766},{"date":"2025-03-19","close":12643.4189},{"date":"2025-03-20","close":12687.7822},{"date":"2025-03-21","close":12806.083},{"date":"2025-03-24","close":12653.2783},{"date":"2025-03-25","close":12490.6143},{"date":"2025-03-26","close":12761.7207},{"date":"2025-03-27","close":12505.4014},{"date":"2025-03-28","close":12263.8711},{"date":"2025-03-31","close":11810.3838},{"date":"2025-04-01","close":11997.6934},{"date":"2025-04-02","close":11884.3213},{"date":"2025-04-03","close":11692.082},{"date":"2025-04-04","close":11425.9043},{"date":"2025-04-07","close":10982.2754},{"date":"2025-04-08","close":11011.8516},{"date":"2025-04-09","close":10647.0908},{"date":"2025-04-10","close":11302.6748},{"date":"2025-04-11","close":11381.543},{"date":"2025-04-14","close":11593.498},{"date":"2025-04-15","close":11593.498},{"date":"2025-04-16","close":11445.6221},{"date":"2025-04-17","close":11509.7021},{"date":"2025-04-18","close":11593.498},{"date":"2025-04-21","close":11721.6582},{"date":"2025-04-22","close":11697.0107},{"date":"2025-04-23","close":12027.2695},{"date":"2025-04-24","close":11973.0479},{"date":"2025-04-25","close":12056.8438},{"date":"2025-04-28","close":11928.6836},{"date":"2025-04-29","close":11923.7227},{"date":"2025-04-30","close":11839.3682},{"date":"2025-05-02","close":11918.7607},{"date":"2025-05-07","close":12027.9248},{"date":"2025-05-08","close":12092.4307},{"date":"2025-05-09","close":12052.7354},{"date":"2025-05-12","close":12380.2285},{"date":"2025-05-13","close":12360.3799},{"date":"2025-05-14","close":12588.6328},{"date":"2025-05-15","close":12454.6582},{"date":"2025-05-16","close":12459.6211},{"date":"2025-05-19","close":12186.709},{"date":"2025-05-20","close":12226.4053},{"date":"2025-05-21","close":12290.9121},{"date":"2025-05-22","close":12057.6973},{"date":"2025-05-23","close":11973.3428},{"date":"2025-05-26","close":12241.291},{"date":"2025-05-27","close":12161.8984},{"date":"2025-05-28","close":12325.6465},{"date":"2025-05-29","close":12414.9629},{"date":"2025-05-30","close":12390.1523},{"date":"2025-06-02","close":12276.0254},{"date":"2025-06-04","close":12548.9375},{"date":"2025-06-05","close":12757.3408},{"date":"2025-06-09","close":12797.0371},{"date":"2025-06-10","close":12762.3027},{"date":"2025-06-11","close":13129.4922},{"date":"2025-06-12","close":13099.7197},{"date":"2025-06-13","close":12965.7451},{"date":"2025-06-16","close":13293.2393},{"date":"2025-06-17","close":13332.9355},{"date":"2025-06-18","close":13397.4414},{"date":"2025-06-19","close":13417.29},{"date":"2025-06-20","close":13635.6182},{"date":"2025-06-23","close":13625.6943},{"date":"2025-06-24","close":14012.7305},{"date":"2025-06-25","close":14116.9336},{"date":"2025-06-26","close":14131.8193},{"date":"2025-06-27","close":14077.2363},{"date":"2025-06-30","close":14126.8574},{"date":"2025-07-01","close":14221.1357},{"date":"2025-07-02","close":14047.4648},{"date":"2025-07-03","close":14424.5781},{"date":"2025-07-04","close":14201.2881},{"date":"2025-07-07","close":14097.0859},{"date":"2025-07-08","close":14206.25},{"date":"2025-07-09","close":14211.2119},{"date":"2025-07-10","close":14330.2998},{"date":"2025-07-11","close":14528.7803},{"date":"2025-07-14","close":14518.8564},{"date":"2025-07-15","close":14707.4141},{"date":"2025-07-16","close":14742.1465},{"date":"2025-07-17","close":14583.3623},{"date":"2025-07-18","close":14578.4004},{"date":"2025-07-21","close":14652.8311},{"date":"2025-07-22","close":14677.6406},{"date":"2025-07-23","close":14374.958},{"date":"2025-07-24","close":14345.1855},{"date":"2025-07-25","close":14255.8701},{"date":"2025-07-28","close":14355.1104},{"date":"2025-07-29","close":14379.9199},{"date":"2025-07-30","close":14768.1631},{"date":"2025-07-31","close":14773.1396},{"date":"2025-08-01","close":14330.1445},{"date":"2025-08-04","close":14564.0869},{"date":"2025-08-05","close":14852.7803},{"date":"2025-08-06","close":14728.3428},{"date":"2025-08-07","close":14748.2529},{"date":"2025-08-08","close":14832.8701},{"date":"2025-08-11","close":15061.834},{"date":"2025-08-12","close":14972.2393},{"date":"2025-08-13","close":15146.4502},{"date":"2025-08-14","close":15275.8652},{"date":"2025-08-18","close":14942.375},{"date":"2025-08-19","close":14937.3975},{"date":"2025-08-20","close":14653.6816},{"date":"2025-08-21","close":14633.7715},{"date":"2025-08-22","close":14663.6357},{"date":"2025-08-25","close":14877.667},{"date":"2025-08-26","close":14972.2393},{"date":"2025-08-27","close":14957.3066},{"date":"2025-08-28","close":15002.1045},{"date":"2025-08-29","close":14892.5996},{"date":"2025-09-01","close":14544.1768},{"date":"2025-09-02","close":14673.5908},{"date":"2025-09-03","close":14812.96},{"date":"2025-09-04","close":14877.667},{"date":"2025-09-05","close":14922.4648},{"date":"2025-09-08","close":15071.7881},{"date":"2025-09-09","close":15320.6621},{"date":"2025-09-10","close":15455.0547},{"date":"2025-09-11","close":15624.2881},{"date":"2025-09-12","close":15853.2529},{"date":"2025-09-15","close":15972.7109},{"date":"2025-09-16","close":16256.4277},{"date":"2025-09-17","close":16027.4639},{"date":"2025-09-18","close":16370.9102},{"date":"2025-09-19","close":16415.707},{"date":"2025-09-22","close":16624.7598},{"date":"2025-09-23","close":16699.4219},{"date":"2025-09-24","close":16565.0293},{"date":"2025-09-25","close":16570.0078},{"date":"2025-09-26","close":16112.0811},{"date":"2025-09-29","close":16365.9316},{"date":"2025-09-30","close":16306.2021},{"date":"2025-10-01","close":16395.7969},{"date":"2025-10-02","close":16978.1621},{"date":"2025-10-10","close":17480.8848},{"date":"2025-10-13","close":17366.4023},{"date":"2025-10-14","close":16983.1387},{"date":"2025-10-15","close":17665.0527},{"date":"2025-10-16","close":18038.3633},{"date":"2025-10-17","close":18332.0332},{"date":"2025-10-20","close":18461.4473},{"date":"2025-10-21","close":18526.1543},{"date":"2025-10-22","close":18685.4355},{"date":"2025-10-23","close":18610.7734},{"date":"2025-10-24","close":19153.3164},{"date":"2025-10-27","close":19506.7188},{"date":"2025-10-28","close":19506.7188},{"date":"2025-10-29","close":20094.0586},{"date":"2025-10-30","close":20044.2344},{"date":"2025-10-31","close":20358.127},{"date":"2025-11-03","close":20761.7012},{"date":"2025-11-04","close":20507.5996},{"date":"2025-11-05","close":19829.9902},{"date":"2025-11-06","close":20198.6895},{"date":"2025-11-07","close":19595.8184},{"date":"2025-11-10","close":20323.25},{"date":"2025-11-11","close":20432.8633},{"date":"2025-11-12","close":20432.8633},{"date":"2025-11-13","close":20442.8281},{"date":"2025-11-14","close":19680.5195},{"date":"2025-11-17","close":20417.916},{"date":"2025-11-18","close":19486.2051},{"date":"2025-11-19","close":19575.8887},{"date":"2025-11-20","close":20014.3398},{"date":"2025-11-21","close":19242.0664},{"date":"2025-11-24","close":19391.5391},{"date":"2025-11-25","close":19810.0605},{"date":"2025-11-26","close":20407.9512},{"date":"2025-11-27","close":20502.6172},{"date":"2025-11-28","close":20293.3555},{"date":"2025-12-01","close":20113.9883},{"date":"2025-12-02","close":20477.7051},{"date":"2025-12-03","close":20866.332},{"date":"2025-12-04","close":20652.0879},{"date":"2025-12-05","close":20941.0684},{"date":"2025-12-08","close":21040.7168},{"date":"2025-12-09","close":21210.1191},{"date":"2025-12-10","close":21259.9434},{"date":"2025-12-11","close":21200.1543},{"date":"2025-12-12","close":21050.6816},{"date":"2025-12-15","close":20637.1406},{"date":"2025-12-16","close":20213.6367},{"date":"2025-12-17","close":20537.4922},{"date":"2025-12-18","close":20138.9004},{"date":"2025-12-19","close":20109.0059},{"date":"2025-12-22","close":20647.1055},{"date":"2025-12-23","close":20452.793},{"date":"2025-12-24","close":20532.5098},{"date":"2025-12-26","close":20701.9121},{"date":"2025-12-29","close":20811.5254},{"date":"2025-12-30","close":20751.7363},{"date":"2026-01-02","close":21429.3438},{"date":"2026-01-05","close":22042.1816},{"date":"2026-01-06","close":22226.5293},{"date":"2026-01-07","close":22136.8457},{"date":"2026-01-08","close":22121.8984},{"date":"2026-01-09","close":21842.8848},{"date":"2026-01-12","close":22057.1289},{"date":"2026-01-13","close":22505.5449},{"date":"2026-01-14","close":22660.0},{"date":"2026-01-15","close":22714.8066},{"date":"2026-01-16","close":22879.2266},{"date":"2026-01-19","close":23287.7832},{"date":"2026-01-20","close":23148.2754},{"date":"2026-01-21","close":22953.9609},{"date":"2026-01-22","close":23477.1152},{"date":"2026-01-23","close":23551.8516},{"date":"2026-01-26","close":23805.9531},{"date":"2026-01-27","close":24757.5938},{"date":"2026-01-28","close":25430.2188},{"date":"2026-01-29","close":25694.2871},{"date":"2026-01-30","close":26177.5801},{"date":"2026-02-02","close":24707.7695},{"date":"2026-02-03","close":26277.2285},{"date":"2026-02-04","close":26516.3848},{"date":"2026-02-05","close":25490.0078},{"date":"2026-02-06","close":25046.5742},{"date":"2026-02-09","close":26207.4746},{"date":"2026-02-10","close":26087.8984},{"date":"2026-02-11","close":26337.0176},{"date":"2026-02-12","close":28060.9316},{"date":"2026-02-13","close":27169.0801},{"date":"2026-02-19","close":27896.5117},{"date":"2026-02-20","close":28339.9473},{"date":"2026-02-23","close":28514.332},{"date":"2026-02-24","close":29371.3047},{"date":"2026-02-25","close":29844.6348},{"date":"2026-02-26","close":31718.0215},{"date":"2026-02-27","close":31822.6504},{"date":"2026-03-03","close":29167.0273},{"date":"2026-03-04","close":25813.8652},{"date":"2026-03-05","close":28897.9766},{"date":"2026-03-06","close":29625.4082},{"date":"2026-03-09","close":27911.459},{"date":"2026-03-10","close":29301.5527},{"date":"2026-03-11","close":29421.1289},{"date":"2026-03-12","close":28873.0645},{"date":"2026-03-13","close":28569.1367},{"date":"2026-03-16","close":29172.0098},{"date":"2026-03-17","close":29695.1621},{"date":"2026-03-18","close":30945.748},{"date":"2026-03-19","close":30791.293},{"date":"2026-03-20","close":30885.959},{"date":"2026-03-23","close":29017.5547},{"date":"2026-03-24","close":30178.4551},{"date":"2026-03-25","close":30841.1172},{"date":"2026-03-26","close":29710.1094},{"date":"2026-03-27","close":29655.3027},{"date":"2026-03-30","close":28907.9414},{"date":"2026-03-31","close":27776.9336},{"date":"2026-04-01","close":30143.5801},{"date":"2026-04-02","close":28902.959},{"date":"2026-04-03","close":29615.4434},{"date":"2026-04-06","close":29635.373},{"date":"2026-04-07","close":29854.5996},{"date":"2026-04-08","close":32156.4727},{"date":"2026-04-09","close":31902.3691},{"date":"2026-04-10","close":32933.7305},{"date":"2026-04-13","close":32724.4668},{"date":"2026-04-14","close":33407.0586},{"date":"2026-04-15","close":34358.6992},{"date":"2026-04-16","close":34712.4492},{"date":"2026-04-17","close":35121.0078},{"date":"2026-04-20","close":35489.7031},{"date":"2026-04-21","close":37358.1094},{"date":"2026-04-22","close":38065.6094},{"date":"2026-04-23","close":37537.4766},{"date":"2026-04-24","close":37871.2969},{"date":"2026-04-27","close":39131.8477},{"date":"2026-04-28","close":39655.0},{"date":"2026-04-29","close":39370.0},{"date":"2026-04-30","close":39260.0},{"date":"2026-05-04","close":41205.0},{"date":"2026-05-06","close":42500.0},{"date":"2026-05-07","close":42450.0},{"date":"2026-05-08","close":42285.0},{"date":"2026-05-11","close":43870.0},{"date":"2026-05-12","close":43105.0},{"date":"2026-05-13","close":45070.0},{"date":"2026-05-14","close":45265.0},{"date":"2026-05-15","close":45250.0},{"date":"2026-05-18","close":42770.0},{"date":"2026-05-19","close":41340.0},{"date":"2026-05-20","close":41665.0},{"date":"2026-05-21","close":45495.0},{"date":"2026-05-22","close":46655.0},{"date":"2026-05-26","close":49890.0},{"date":"2026-05-27","close":50030.0},{"date":"2026-05-28","close":51645.0},{"date":"2026-05-29","close":55830.0},{"date":"2026-06-01","close":56935.0},{"date":"2026-06-02","close":53440.0},{"date":"2026-06-04","close":52035.0},{"date":"2026-06-05","close":50645.0},{"date":"2026-06-08","close":47080.0},{"date":"2026-06-09","close":51410.0},{"date":"2026-06-10","close":48335.0},{"date":"2026-06-11","close":49030.0},{"date":"2026-06-12","close":50625.0},{"date":"2026-06-15","close":53705.0},{"date":"2026-06-16","close":54125.0},{"date":"2026-06-17","close":53885.0},{"date":"2026-06-18","close":53455.0},{"date":"2026-06-19","close":52365.0},{"date":"2026-06-22","close":52565.0},{"date":"2026-06-23","close":48140.0},{"date":"2026-06-24","close":48660.0},{"date":"2026-06-25","close":49005.0},{"date":"2026-06-26","close":48200.0},{"date":"2026-06-29","close":48570.0},{"date":"2026-06-30","close":48890.0},{"date":"2026-07-01","close":48945.0},{"date":"2026-07-02","close":45340.0},{"date":"2026-07-03","close":46420.0},{"date":"2026-07-06","close":44880.0},{"date":"2026-07-07","close":43355.0},{"date":"2026-07-08","close":41185.0},{"date":"2026-07-09","close":42860.0},{"date":"2026-07-10","close":43670.0},{"date":"2026-07-13","close":40730.0},{"date":"2026-07-14","close":40490.0},{"date":"2026-07-15","close":43855.0},{"date":"2026-07-16","close":41465.0},{"date":"2026-07-20","close":39355.0},{"date":"2026-07-21","close":40170.0},{"date":"2026-07-22","close":40670.0},{"date":"2026-07-23","close":42545.0},{"date":"2026-07-24","close":40120.0},{"date":"2026-07-27","close":40285.0},{"date":"2026-07-28","close":35885.0},{"date":"2026-07-29","close":33740.0},{"date":"2026-07-30","close":32830.0},{"date":"2026-07-31","close":37795.0},{"date":"2026-08-03","close":36775.0},{"date":"2026-08-04","close":38605.0},{"date":"2026-08-05","close":40200.0},{"date":"2026-08-06","close":38615.0},{"date":"2026-08-07","close":38305.0},{"date":"2026-08-10","close":39710.0},{"date":"2026-08-11","close":40160.0},{"date":"2026-08-12","close":41160.0},{"date":"2026-08-13","close":42200.0},{"date":"2026-08-14","close":43900.0},{"date":"2026-08-18","close":42750.0},{"date":"2026-08-19","close":41425.0},{"date":"2026-08-20","close":42315.0},{"date":"2026-08-21","close":41905.0},{"date":"2026-08-24","close":41435.0},{"date":"2026-08-25","close":42225.0},{"date":"2026-08-26","close":42480.0},{"date":"2026-08-27","close":43705.0},{"date":"2026-08-28","close":43455.0},{"date":"2026-08-31","close":43845.0},{"date":"2026-09-01","close":42870.0},{"date":"2026-09-02","close":41910.0},{"date":"2026-09-03","close":41170.0},{"date":"2026-09-04","close":42845.0},{"date":"2026-09-07","close":43770.0},{"date":"2026-09-08","close":42895.0},{"date":"2026-09-09","close":44015.0},{"date":"2026-09-10","close":43125.0},{"date":"2026-09-11","close":42470.0},{"date":"2026-09-14","close":41595.0},{"date":"2026-09-15","close":41450.0},{"date":"2026-09-16","close":41995.0},{"date":"2026-09-17","close":41930.0},{"date":"2026-09-18","close":42575.0},{"date":"2026-09-21","close":43500.0},{"date":"2026-09-22","close":43605.0},{"date":"2026-09-23","close":43940.0},{"date":"2026-09-28","close":43750.0},{"date":"2026-09-29","close":43925.0},{"date":"2026-09-30","close":43810.0},{"date":"2026-10-01","close":45200.0},{"date":"2026-10-02","close":45415.0},{"date":"2026-10-06","close":46500.0},{"date":"2026-10-07","close":44840.0},{"date":"2026-10-08","close":44990.0},{"date":"2026-10-12","close":42945.0},{"date":"2026-10-13","close":41850.0},{"date":"2026-10-14","close":40985.0},{"date":"2026-10-15","close":37840.0},{"date":"2026-10-16","close":38675.0},{"date":"2026-10-19","close":39325.0},{"date":"2026-10-20","close":38080.0},{"date":"2026-10-21","close":38440.0},{"date":"2026-10-22","close":37245.0},{"date":"2026-10-23","close":35940.0}],"chart_data":[{"date":"2024-10-23","open":12495,"high":12495,"low":12495,"close":12495,"volume":3},{"date":"2024-10-24","open":12422,"high":12422,"low":12299,"close":12314,"volume":8},{"date":"2024-10-25","open":12319,"high":12319,"low":12196,"close":12216,"volume":25},{"date":"2024-10-28","open":12359,"high":12412,"low":12344,"close":12412,"volume":40},{"date":"2024-10-29","open":12279,"high":12378,"low":12279,"close":12378,"volume":54},{"date":"2024-10-30","open":12424,"high":12459,"low":12424,"close":12459,"volume":3},{"date":"2024-10-31","open":12348,"high":12348,"low":12348,"close":12348,"volume":2},{"date":"2024-11-01","open":12249,"high":12324,"low":12249,"close":12284,"volume":10},{"date":"2024-11-04","open":12328,"high":12412,"low":12328,"close":12412,"volume":20},{"date":"2024-11-05","open":12345,"high":12345,"low":12270,"close":12270,"volume":62},{"date":"2024-11-06","open":12299,"high":12299,"low":12156,"close":12176,"volume":221},{"date":"2024-11-07","open":12087,"high":12122,"low":12049,"close":12122,"volume":174},{"date":"2024-11-08","open":12121,"high":12121,"low":11979,"close":11979,"volume":267},{"date":"2024-11-11","open":11945,"high":11945,"low":11831,"close":11851,"volume":52},{"date":"2024-11-12","open":11749,"high":11749,"low":11625,"close":11659,"volume":212},{"date":"2024-11-13","open":11520,"high":11625,"low":11418,"close":11433,"volume":20730},{"date":"2024-11-14","open":11433,"high":11463,"low":11265,"close":11265,"volume":16245},{"date":"2024-11-15","open":11290,"high":11349,"low":11290,"close":11349,"volume":739},{"date":"2024-11-18","open":11458,"high":11496,"low":11383,"close":11438,"volume":1182},{"date":"2024-11-19","open":11447,"high":11457,"low":11432,"close":11457,"volume":944},{"date":"2024-11-20","open":11433,"high":11566,"low":11433,"close":11551,"volume":51},{"date":"2024-11-21","open":11525,"high":11688,"low":11525,"close":11625,"volume":126},{"date":"2024-11-22","open":11840,"high":11840,"low":11822,"close":11822,"volume":45},{"date":"2024-11-25","open":11880,"high":12008,"low":11880,"close":11920,"volume":42},{"date":"2024-11-26","open":12097,"high":12122,"low":12097,"close":12107,"volume":16},{"date":"2024-11-27","open":12106,"high":12111,"low":12044,"close":12077,"volume":54},{"date":"2024-11-28","open":12019,"high":12092,"low":12019,"close":12092,"volume":14},{"date":"2024-11-29","open":11836,"high":11846,"low":11836,"close":11846,"volume":3},{"date":"2024-12-02","open":11846,"high":11870,"low":11733,"close":11733,"volume":279},{"date":"2024-12-03","open":11915,"high":11915,"low":11802,"close":11802,"volume":44},{"date":"2024-12-04","open":11486,"high":11763,"low":11486,"close":11684,"volume":50693},{"date":"2024-12-05","open":11713,"high":11713,"low":11694,"close":11694,"volume":17},{"date":"2024-12-06","open":11491,"high":11520,"low":11477,"close":11477,"volume":81},{"date":"2024-12-09","open":11389,"high":11389,"low":11196,"close":11196,"volume":7913},{"date":"2024-12-10","open":11349,"high":11349,"low":11349,"close":11349,"volume":22},{"date":"2024-12-11","open":11423,"high":11610,"low":11423,"close":11610,"volume":2609},{"date":"2024-12-12","open":11832,"high":11832,"low":11580,"close":11580,"volume":425},{"date":"2024-12-13","open":11934,"high":11934,"low":11900,"close":11900,"volume":408},{"date":"2024-12-16","open":12034,"high":12092,"low":12029,"close":12092,"volume":67},{"date":"2024-12-17","open":12204,"high":12204,"low":11934,"close":11994,"volume":135},{"date":"2024-12-18","open":12005,"high":12112,"low":12005,"close":12112,"volume":34},{"date":"2024-12-19","open":11871,"high":11984,"low":11871,"close":11885,"volume":181924},{"date":"2024-12-20","open":11704,"high":11704,"low":11620,"close":11639,"volume":103},{"date":"2024-12-23","open":11871,"high":11871,"low":11871,"close":11871,"volume":80},{"date":"2024-12-24","open":11974,"high":11974,"low":11870,"close":11900,"volume":62},{"date":"2024-12-26","open":11916,"high":11916,"low":11787,"close":11787,"volume":17},{"date":"2024-12-27","open":11792,"high":11817,"low":11792,"close":11817,"volume":419},{"date":"2024-12-30","open":11733,"high":11836,"low":11718,"close":11718,"volume":482},{"date":"2025-01-02","open":11633,"high":11733,"low":11565,"close":11733,"volume":1097},{"date":"2025-01-03","open":12018,"high":12043,"low":12018,"close":12038,"volume":168},{"date":"2025-01-06","open":12096,"high":12343,"low":12096,"close":12343,"volume":69},{"date":"2025-01-07","open":12463,"high":12463,"low":12240,"close":12240,"volume":188},{"date":"2025-01-08","open":12233,"high":12624,"low":12233,"close":12624,"volume":290},{"date":"2025-01-09","open":12625,"high":12625,"low":12535,"close":12535,"volume":336},{"date":"2025-01-10","open":12461,"high":12461,"low":12461,"close":12461,"volume":5},{"date":"2025-01-13","open":12269,"high":12269,"low":12156,"close":12196,"volume":385},{"date":"2025-01-14","open":12220,"high":12225,"low":12210,"close":12210,"volume":37},{"date":"2025-01-15","open":12191,"high":12191,"low":12176,"close":12176,"volume":12},{"date":"2025-01-16","open":12397,"high":12397,"low":12324,"close":12324,"volume":234},{"date":"2025-01-17","open":12293,"high":12520,"low":12293,"close":12520,"volume":317},{"date":"2025-01-20","open":12480,"high":12505,"low":12456,"close":12456,"volume":35},{"date":"2025-01-21","open":12491,"high":12599,"low":12392,"close":12575,"volume":138},{"date":"2025-01-22","open":12605,"high":12860,"low":12605,"close":12860,"volume":72},{"date":"2025-01-23","open":12795,"high":12795,"low":12638,"close":12638,"volume":750},{"date":"2025-01-24","open":12712,"high":12777,"low":12697,"close":12742,"volume":4426},{"date":"2025-01-31","open":12485,"high":12510,"low":12446,"close":12456,"volume":520},{"date":"2025-02-03","open":12279,"high":12279,"low":12019,"close":12081,"volume":1746},{"date":"2025-02-04","open":12283,"high":12353,"low":12136,"close":12136,"volume":3939},{"date":"2025-02-05","open":12387,"high":12442,"low":12382,"close":12387,"volume":2177},{"date":"2025-02-06","open":12491,"high":12491,"low":12471,"close":12471,"volume":15},{"date":"2025-02-07","open":12540,"high":12614,"low":12540,"close":12574,"volume":56},{"date":"2025-02-10","open":12436,"high":12639,"low":12436,"close":12624,"volume":4572},{"date":"2025-02-11","open":12688,"high":12791,"low":12688,"close":12791,"volume":91},{"date":"2025-02-12","open":12733,"high":12733,"low":12678,"close":12688,"volume":289},{"date":"2025-02-13","open":12850,"high":12855,"low":12773,"close":12855,"volume":330},{"date":"2025-02-14","open":12855,"high":13043,"low":12855,"close":12979,"volume":136195},{"date":"2025-02-17","open":12978,"high":13077,"low":12978,"close":13013,"volume":153},{"date":"2025-02-18","open":12930,"high":12979,"low":12930,"close":12979,"volume":168},{"date":"2025-02-19","open":13240,"high":13284,"low":13175,"close":13230,"volume":24232},{"date":"2025-02-20","open":13161,"high":13195,"low":13103,"close":13112,"volume":127},{"date":"2025-02-21","open":13024,"high":13122,"low":13024,"close":13122,"volume":158},{"date":"2025-02-24","open":12979,"high":13072,"low":12960,"close":13072,"volume":158},{"date":"2025-02-25","open":12910,"high":12950,"low":12900,"close":12900,"volume":365},{"date":"2025-02-26","open":12949,"high":12969,"low":12939,"close":12949,"volume":205},{"date":"2025-02-27","open":13044,"high":13044,"low":12836,"close":12836,"volume":17},{"date":"2025-02-28","open":12579,"high":12629,"low":12422,"close":12422,"volume":8098},{"date":"2025-03-04","open":12368,"high":12368,"low":12289,"close":12289,"volume":2231},{"date":"2025-03-05","open":12387,"high":12417,"low":12358,"close":12417,"volume":69},{"date":"2025-03-06","open":12465,"high":12475,"low":12328,"close":12328,"volume":73},{"date":"2025-03-07","open":12391,"high":12391,"low":12357,"close":12372,"volume":14},{"date":"2025-03-10","open":12354,"high":12354,"low":12229,"close":12229,"volume":1027},{"date":"2025-03-11","open":11974,"high":12279,"low":11974,"close":12244,"volume":53424},{"date":"2025-03-12","open":12392,"high":12392,"low":12387,"close":12387,"volume":2},{"date":"2025-03-13","open":12501,"high":12530,"low":12373,"close":12392,"volume":10},{"date":"2025-03-14","open":12456,"high":12456,"low":12373,"close":12446,"volume":22},{"date":"2025-03-17","open":12584,"high":12639,"low":12574,"close":12574,"volume":256},{"date":"2025-03-18","open":12650,"high":12650,"low":12471,"close":12535,"volume":11584},{"date":"2025-03-19","open":12604,"high":12648,"low":12604,"close":12643,"volume":84},{"date":"2025-03-20","open":12728,"high":12748,"low":12678,"close":12688,"volume":591},{"date":"2025-03-21","open":12772,"high":12845,"low":12772,"close":12806,"volume":98},{"date":"2025-03-24","open":12687,"high":12712,"low":12633,"close":12653,"volume":60},{"date":"2025-03-25","open":12693,"high":12708,"low":12491,"close":12491,"volume":523},{"date":"2025-03-26","open":12633,"high":12777,"low":12598,"close":12762,"volume":463},{"date":"2025-03-27","open":12599,"high":12644,"low":12505,"close":12505,"volume":29426},{"date":"2025-03-28","open":12437,"high":12437,"low":12264,"close":12264,"volume":20},{"date":"2025-03-31","open":11894,"high":11909,"low":11810,"close":11810,"volume":5296},{"date":"2025-04-01","open":11963,"high":11998,"low":11874,"close":11998,"volume":68},{"date":"2025-04-02","open":11904,"high":11904,"low":11864,"close":11884,"volume":849},{"date":"2025-04-03","open":11539,"high":11692,"low":11539,"close":11692,"volume":76},{"date":"2025-04-04","open":11548,"high":11548,"low":11426,"close":11426,"volume":6},{"date":"2025-04-07","open":11165,"high":11165,"low":10922,"close":10982,"volume":1092},{"date":"2025-04-08","open":11095,"high":11095,"low":11012,"close":11012,"volume":41},{"date":"2025-04-09","open":10865,"high":10865,"low":10647,"close":10647,"volume":886},{"date":"2025-04-10","open":11228,"high":11303,"low":11228,"close":11303,"volume":4146},{"date":"2025-04-11","open":11223,"high":11382,"low":11150,"close":11382,"volume":27},{"date":"2025-04-14","open":11593,"high":11593,"low":11593,"close":11593,"volume":1},{"date":"2025-04-15","open":11524,"high":11593,"low":11514,"close":11593,"volume":42},{"date":"2025-04-16","open":11504,"high":11504,"low":11436,"close":11446,"volume":153},{"date":"2025-04-17","open":11417,"high":11510,"low":11417,"close":11510,"volume":47},{"date":"2025-04-18","open":11549,"high":11593,"low":11549,"close":11593,"volume":1152},{"date":"2025-04-21","open":11672,"high":11849,"low":11672,"close":11722,"volume":845},{"date":"2025-04-22","open":11677,"high":11702,"low":11677,"close":11697,"volume":30},{"date":"2025-04-23","open":11859,"high":12042,"low":11859,"close":12027,"volume":356},{"date":"2025-04-24","open":11983,"high":11983,"low":11948,"close":11973,"volume":364},{"date":"2025-04-25","open":12085,"high":12085,"low":11992,"close":12057,"volume":109},{"date":"2025-04-28","open":12012,"high":12012,"low":11929,"close":11929,"volume":14},{"date":"2025-04-29","open":11929,"high":11944,"low":11924,"close":11924,"volume":20},{"date":"2025-04-30","open":11859,"high":11874,"low":11839,"close":11839,"volume":289},{"date":"2025-05-02","open":11874,"high":11919,"low":11874,"close":11919,"volume":335},{"date":"2025-05-07","open":12077,"high":12077,"low":12028,"close":12028,"volume":43},{"date":"2025-05-08","open":12132,"high":12132,"low":12092,"close":12092,"volume":9},{"date":"2025-05-09","open":12092,"high":12092,"low":12048,"close":12053,"volume":66},{"date":"2025-05-12","open":12335,"high":12380,"low":12315,"close":12380,"volume":79},{"date":"2025-05-13","open":12390,"high":12440,"low":12355,"close":12360,"volume":7334},{"date":"2025-05-14","open":12450,"high":12589,"low":12450,"close":12589,"volume":189},{"date":"2025-05-15","open":12513,"high":12513,"low":12445,"close":12455,"volume":62},{"date":"2025-05-16","open":12355,"high":12460,"low":12355,"close":12460,"volume":21},{"date":"2025-05-19","open":12217,"high":12217,"low":12187,"close":12187,"volume":51},{"date":"2025-05-20","open":12356,"high":12361,"low":12226,"close":12226,"volume":65},{"date":"2025-05-21","open":12256,"high":12291,"low":12256,"close":12291,"volume":49},{"date":"2025-05-22","open":12171,"high":12191,"low":12058,"close":12058,"volume":80},{"date":"2025-05-23","open":11973,"high":11973,"low":11973,"close":11973,"volume":0},{"date":"2025-05-26","open":12236,"high":12241,"low":12221,"close":12241,"volume":110},{"date":"2025-05-27","open":12167,"high":12172,"low":12162,"close":12162,"volume":99},{"date":"2025-05-28","open":12410,"high":12410,"low":12326,"close":12326,"volume":114},{"date":"2025-05-29","open":12400,"high":12445,"low":12400,"close":12415,"volume":60},{"date":"2025-05-30","open":12390,"high":12390,"low":12390,"close":12390,"volume":12},{"date":"2025-06-02","open":12311,"high":12356,"low":12276,"close":12276,"volume":385},{"date":"2025-06-04","open":12529,"high":12589,"low":12529,"close":12549,"volume":98},{"date":"2025-06-05","open":12543,"high":12881,"low":12543,"close":12757,"volume":3248},{"date":"2025-06-09","open":12942,"high":12942,"low":12797,"close":12797,"volume":1241},{"date":"2025-06-10","open":12836,"high":12861,"low":12762,"close":12762,"volume":278},{"date":"2025-06-11","open":13047,"high":13129,"low":13047,"close":13129,"volume":105},{"date":"2025-06-12","open":13144,"high":13223,"low":13100,"close":13100,"volume":512},{"date":"2025-06-13","open":13045,"high":13045,"low":12921,"close":12966,"volume":140},{"date":"2025-06-16","open":13001,"high":13293,"low":12882,"close":13293,"volume":2804},{"date":"2025-06-17","open":13190,"high":13541,"low":13190,"close":13333,"volume":83},{"date":"2025-06-18","open":13313,"high":13402,"low":13288,"close":13397,"volume":150},{"date":"2025-06-19","open":13466,"high":13536,"low":13417,"close":13417,"volume":33},{"date":"2025-06-20","open":13536,"high":13636,"low":13481,"close":13636,"volume":2298},{"date":"2025-06-23","open":13461,"high":13626,"low":13343,"close":13626,"volume":281},{"date":"2025-06-24","open":13993,"high":14058,"low":13988,"close":14013,"volume":2628},{"date":"2025-06-25","open":14237,"high":14237,"low":14009,"close":14117,"volume":1266},{"date":"2025-06-26","open":14187,"high":14306,"low":14049,"close":14132,"volume":430},{"date":"2025-06-27","open":14187,"high":14202,"low":14077,"close":14077,"volume":1466},{"date":"2025-06-30","open":14127,"high":14202,"low":14117,"close":14127,"volume":201},{"date":"2025-07-01","open":14261,"high":14301,"low":14211,"close":14221,"volume":519},{"date":"2025-07-02","open":14023,"high":14065,"low":13983,"close":14047,"volume":190},{"date":"2025-07-03","open":14256,"high":14425,"low":14251,"close":14425,"volume":148},{"date":"2025-07-04","open":14400,"high":14400,"low":14201,"close":14201,"volume":1360},{"date":"2025-07-07","open":14059,"high":14152,"low":14054,"close":14097,"volume":218},{"date":"2025-07-08","open":14206,"high":14206,"low":14102,"close":14206,"volume":4022},{"date":"2025-07-09","open":14166,"high":14211,"low":14102,"close":14211,"volume":252},{"date":"2025-07-10","open":14271,"high":14360,"low":14271,"close":14330,"volume":560},{"date":"2025-07-11","open":14643,"high":14643,"low":14519,"close":14529,"volume":169},{"date":"2025-07-14","open":14529,"high":14559,"low":14499,"close":14519,"volume":908},{"date":"2025-07-15","open":14454,"high":14707,"low":14454,"close":14707,"volume":659},{"date":"2025-07-16","open":14544,"high":14762,"low":14544,"close":14742,"volume":511},{"date":"2025-07-17","open":14742,"high":14742,"low":14519,"close":14583,"volume":110},{"date":"2025-07-18","open":14688,"high":14688,"low":14578,"close":14578,"volume":48},{"date":"2025-07-21","open":14633,"high":14663,"low":14633,"close":14653,"volume":218},{"date":"2025-07-22","open":14688,"high":14688,"low":14678,"close":14678,"volume":16},{"date":"2025-07-23","open":14504,"high":14504,"low":14340,"close":14375,"volume":352},{"date":"2025-07-24","open":14603,"high":14603,"low":14345,"close":14345,"volume":5},{"date":"2025-07-25","open":14321,"high":14321,"low":14256,"close":14256,"volume":289},{"date":"2025-07-28","open":14290,"high":14384,"low":14241,"close":14355,"volume":2309},{"date":"2025-07-29","open":14320,"high":14454,"low":14315,"close":14380,"volume":370},{"date":"2025-07-30","open":14584,"high":14868,"low":14584,"close":14768,"volume":349},{"date":"2025-07-31","open":14913,"high":14913,"low":14733,"close":14773,"volume":18},{"date":"2025-08-01","open":14569,"high":14569,"low":14310,"close":14330,"volume":1224},{"date":"2025-08-04","open":14340,"high":14569,"low":14340,"close":14564,"volume":112},{"date":"2025-08-05","open":14898,"high":14918,"low":14728,"close":14853,"volume":909},{"date":"2025-08-06","open":14753,"high":14758,"low":14723,"close":14728,"volume":420},{"date":"2025-08-07","open":14773,"high":14773,"low":14728,"close":14748,"volume":42},{"date":"2025-08-08","open":14793,"high":14952,"low":14793,"close":14833,"volume":1615},{"date":"2025-08-11","open":15052,"high":15076,"low":15002,"close":15062,"volume":429},{"date":"2025-08-12","open":15126,"high":15131,"low":14952,"close":14972,"volume":1125},{"date":"2025-08-13","open":15068,"high":15186,"low":15063,"close":15146,"volume":134},{"date":"2025-08-14","open":15156,"high":15276,"low":15106,"close":15276,"volume":583},{"date":"2025-08-18","open":15012,"high":15047,"low":14942,"close":14942,"volume":588},{"date":"2025-08-19","open":15032,"high":15032,"low":14818,"close":14937,"volume":1550},{"date":"2025-08-20","open":14654,"high":14659,"low":14549,"close":14654,"volume":1166},{"date":"2025-08-21","open":14684,"high":14704,"low":14629,"close":14634,"volume":38},{"date":"2025-08-22","open":14669,"high":14713,"low":14664,"close":14664,"volume":184},{"date":"2025-08-25","open":14828,"high":14927,"low":14823,"close":14878,"volume":289},{"date":"2025-08-26","open":14987,"high":15047,"low":14952,"close":14972,"volume":556},{"date":"2025-08-27","open":14932,"high":14982,"low":14932,"close":14957,"volume":447},{"date":"2025-08-28","open":14992,"high":15027,"low":14982,"close":15002,"volume":60},{"date":"2025-08-29","open":15071,"high":15071,"low":14893,"close":14893,"volume":44},{"date":"2025-09-01","open":14664,"high":14778,"low":14544,"close":14544,"volume":111},{"date":"2025-09-02","open":14639,"high":14674,"low":14639,"close":14674,"volume":13},{"date":"2025-09-03","open":14773,"high":14813,"low":14748,"close":14813,"volume":420},{"date":"2025-09-04","open":14903,"high":14903,"low":14878,"close":14878,"volume":133},{"date":"2025-09-05","open":14952,"high":14967,"low":14922,"close":14922,"volume":29},{"date":"2025-09-08","open":15053,"high":15074,"low":15048,"close":15072,"volume":28},{"date":"2025-09-09","open":15176,"high":15321,"low":15176,"close":15321,"volume":182},{"date":"2025-09-10","open":15326,"high":15500,"low":15326,"close":15455,"volume":3011},{"date":"2025-09-11","open":15624,"high":15624,"low":15505,"close":15624,"volume":1488},{"date":"2025-09-12","open":15868,"high":15933,"low":15823,"close":15853,"volume":1716},{"date":"2025-09-15","open":15973,"high":15973,"low":15848,"close":15973,"volume":2796},{"date":"2025-09-16","open":15993,"high":16256,"low":15993,"close":16256,"volume":1124},{"date":"2025-09-17","open":16141,"high":16141,"low":16027,"close":16027,"volume":396},{"date":"2025-09-18","open":16197,"high":16396,"low":16197,"close":16371,"volume":83},{"date":"2025-09-19","open":16436,"high":16436,"low":16306,"close":16416,"volume":2334},{"date":"2025-09-22","open":16475,"high":16682,"low":16475,"close":16625,"volume":961},{"date":"2025-09-23","open":16689,"high":16699,"low":16565,"close":16699,"volume":5003},{"date":"2025-09-24","open":16620,"high":16620,"low":16411,"close":16565,"volume":428},{"date":"2025-09-25","open":16530,"high":16595,"low":16530,"close":16570,"volume":5},{"date":"2025-09-26","open":16501,"high":16501,"low":16023,"close":16112,"volume":607},{"date":"2025-09-29","open":16321,"high":16401,"low":16321,"close":16366,"volume":994},{"date":"2025-09-30","open":16406,"high":16426,"low":16301,"close":16306,"volume":239},{"date":"2025-10-01","open":16306,"high":16456,"low":16306,"close":16396,"volume":377},{"date":"2025-10-02","open":16978,"high":17013,"low":16953,"close":16978,"volume":114},{"date":"2025-10-10","open":17401,"high":17561,"low":17297,"close":17481,"volume":7655},{"date":"2025-10-13","open":17034,"high":17391,"low":17034,"close":17366,"volume":1319},{"date":"2025-10-14","open":17640,"high":17640,"low":16983,"close":16983,"volume":103},{"date":"2025-10-15","open":17391,"high":17665,"low":17306,"close":17665,"volume":655},{"date":"2025-10-16","open":17854,"high":18102,"low":17844,"close":18038,"volume":346},{"date":"2025-10-17","open":18064,"high":18422,"low":18064,"close":18332,"volume":303},{"date":"2025-10-20","open":18417,"high":18571,"low":18212,"close":18461,"volume":697},{"date":"2025-10-21","open":18875,"high":18950,"low":18456,"close":18526,"volume":8639},{"date":"2025-10-22","open":18441,"high":18685,"low":18192,"close":18685,"volume":2860},{"date":"2025-10-23","open":18352,"high":18725,"low":18352,"close":18611,"volume":2378},{"date":"2025-10-24","open":18895,"high":19188,"low":18895,"close":19153,"volume":2835},{"date":"2025-10-27","open":19377,"high":19507,"low":19367,"close":19507,"volume":2175},{"date":"2025-10-28","open":19407,"high":19527,"low":19263,"close":19507,"volume":3453},{"date":"2025-10-29","open":19925,"high":20108,"low":19715,"close":20094,"volume":25247},{"date":"2025-10-30","open":20114,"high":20308,"low":19955,"close":20044,"volume":3058},{"date":"2025-10-31","open":20049,"high":20413,"low":19989,"close":20358,"volume":8288},{"date":"2025-11-03","open":20358,"high":20762,"low":20358,"close":20762,"volume":4554,"rsi_14":96.91,"sma_20":18527.5,"sma_60":16442.55,"sma_120":14981.83},{"date":"2025-11-04","open":21016,"high":21016,"low":20508,"close":20508,"volume":4316,"rsi_14":89.48,"sma_20":18738.35,"sma_60":16541.97,"sma_120":15052.21},{"date":"2025-11-05","open":19870,"high":19935,"low":19182,"close":19830,"volume":1668,"rsi_14":72.95,"sma_20":18910.7,"sma_60":16625.22,"sma_120":15117.25},{"date":"2025-11-06","open":20224,"high":20328,"low":19830,"close":20199,"volume":32824,"rsi_14":73.46,"sma_20":19072.3,"sma_60":16716.72,"sma_120":15182.64},{"date":"2025-11-07","open":19740,"high":20079,"low":19352,"close":19596,"volume":686,"rsi_14":62.74,"sma_20":19178.45,"sma_60":16797.8,"sma_120":15243.16},{"date":"2025-11-10","open":19720,"high":20323,"low":19596,"close":20323,"volume":3592,"rsi_14":67.57,"sma_20":19326.85,"sma_60":16889.63,"sma_120":15307.85},{"date":"2025-11-11","open":20602,"high":20757,"low":20283,"close":20433,"volume":5172,"rsi_14":67.25,"sma_20":19499.95,"sma_60":16979.47,"sma_120":15374.58},{"date":"2025-11-12","open":20368,"high":20508,"low":20204,"close":20433,"volume":728,"rsi_14":68.26,"sma_20":19638.85,"sma_60":17070.8,"sma_120":15441.26},{"date":"2025-11-13","open":20373,"high":20478,"low":20293,"close":20443,"volume":223,"rsi_14":64.47,"sma_20":19759.5,"sma_60":17159.4,"sma_120":15510.32},{"date":"2025-11-14","open":19825,"high":19905,"low":19626,"close":19681,"volume":195,"rsi_14":51.79,"sma_20":19827.2,"sma_60":17233.08,"sma_120":15572.67},{"date":"2025-11-17","open":20054,"high":20418,"low":20004,"close":20418,"volume":736,"rsi_14":58.13,"sma_20":19925.4,"sma_60":17324.67,"sma_120":15640.64},{"date":"2025-11-18","open":20024,"high":20099,"low":19486,"close":19486,"volume":587,"rsi_14":44.89,"sma_20":19973.6,"sma_60":17400.75,"sma_120":15702.77},{"date":"2025-11-19","open":19486,"high":19810,"low":19023,"close":19576,"volume":5278,"rsi_14":46.09,"sma_20":20018.3,"sma_60":17483.08,"sma_120":15766.36},{"date":"2025-11-20","open":20303,"high":20303,"low":20014,"close":20014,"volume":718,"rsi_14":47.19,"sma_20":20088.75,"sma_60":17573.08,"sma_120":15831.38},{"date":"2025-11-21","open":19070,"high":19337,"low":19070,"close":19242,"volume":1429,"rsi_14":38.28,"sma_20":20093.25,"sma_60":17649.67,"sma_120":15890.6},{"date":"2025-11-24","open":19357,"high":19586,"low":19287,"close":19392,"volume":557,"rsi_14":41.25,"sma_20":20087.5,"sma_60":17725.17,"sma_120":15949.7},{"date":"2025-11-25","open":20224,"high":20224,"low":19750,"close":19810,"volume":802,"rsi_14":49.84,"sma_20":20102.75,"sma_60":17806.08,"sma_120":16011.55},{"date":"2025-11-26","open":19835,"high":20408,"low":19820,"close":20408,"volume":3264,"rsi_14":51.65,"sma_20":20118.5,"sma_60":17897.25,"sma_120":16078.61},{"date":"2025-11-27","open":20562,"high":20562,"low":20388,"close":20503,"volume":646,"rsi_14":57.76,"sma_20":20141.5,"sma_60":17989.25,"sma_120":16147.42},{"date":"2025-11-28","open":20298,"high":20298,"low":20189,"close":20293,"volume":514,"rsi_14":49.72,"sma_20":20138.25,"sma_60":18079.58,"sma_120":16212.19},{"date":"2025-12-01","open":20338,"high":20338,"low":20019,"close":20114,"volume":1024,"rsi_14":47.04,"sma_20":20105.75,"sma_60":18172.75,"sma_120":16273.72},{"date":"2025-12-02","open":20448,"high":20478,"low":20368,"close":20478,"volume":1279,"rsi_14":50.39,"sma_20":20104.25,"sma_60":18269.83,"sma_120":16337.96},{"date":"2025-12-03","open":20498,"high":20866,"low":20473,"close":20866,"volume":309,"rsi_14":53.45,"sma_20":20156.25,"sma_60":18371.08,"sma_120":16405.73},{"date":"2025-12-04","open":20732,"high":20732,"low":20518,"close":20652,"volume":415,"rsi_14":58.7,"sma_20":20179.0,"sma_60":18467.67,"sma_120":16468.66},{"date":"2025-12-05","open":20478,"high":20941,"low":20478,"close":20941,"volume":66,"rsi_14":55.09,"sma_20":20246.5,"sma_60":18568.33,"sma_120":16534.24},{"date":"2025-12-08","open":20941,"high":21046,"low":20692,"close":21041,"volume":1092,"rsi_14":68.06,"sma_20":20282.5,"sma_60":18668.18,"sma_120":16601.78},{"date":"2025-12-09","open":21165,"high":21210,"low":21031,"close":21210,"volume":11689,"rsi_14":68.64,"sma_20":20321.5,"sma_60":18766.7,"sma_120":16667.99},{"date":"2025-12-10","open":21474,"high":21474,"low":21260,"close":21260,"volume":4152,"rsi_14":65.59,"sma_20":20363.0,"sma_60":18863.8,"sma_120":16734.29},{"date":"2025-12-11","open":21419,"high":21664,"low":21200,"close":21200,"volume":34729,"rsi_14":79.82,"sma_20":20401.0,"sma_60":18957.07,"sma_120":16799.55},{"date":"2025-12-12","open":21051,"high":21101,"low":20946,"close":21051,"volume":7586,"rsi_14":75.27,"sma_20":20469.75,"sma_60":19044.0,"sma_120":16863.39},{"date":"2025-12-15","open":20607,"high":20707,"low":20537,"close":20637,"volume":689,"rsi_14":62.61,"sma_20":20480.75,"sma_60":19122.02,"sma_120":16921.95},{"date":"2025-12-16","open":20443,"high":20458,"low":20174,"close":20214,"volume":202,"rsi_14":46.87,"sma_20":20517.25,"sma_60":19188.22,"sma_120":16977.05},{"date":"2025-12-17","open":20214,"high":20537,"low":20134,"close":20537,"volume":355,"rsi_14":50.52,"sma_20":20565.5,"sma_60":19263.65,"sma_120":17031.62},{"date":"2025-12-18","open":20189,"high":20229,"low":19979,"close":20139,"volume":873,"rsi_14":47.81,"sma_20":20571.75,"sma_60":19326.68,"sma_120":17081.99},{"date":"2025-12-19","open":20139,"high":20174,"low":20029,"close":20109,"volume":351,"rsi_14":49.93,"sma_20":20615.25,"sma_60":19388.47,"sma_120":17131.99},{"date":"2025-12-22","open":20483,"high":20647,"low":20463,"close":20647,"volume":875,"rsi_14":52.39,"sma_20":20678.25,"sma_60":19455.75,"sma_120":17186.95},{"date":"2025-12-23","open":20647,"high":20657,"low":20453,"close":20453,"volume":66,"rsi_14":43.83,"sma_20":20710.5,"sma_60":19518.53,"sma_120":17239.87},{"date":"2025-12-24","open":20587,"high":20617,"low":20448,"close":20533,"volume":3640,"rsi_14":48.14,"sma_20":20716.75,"sma_60":19584.9,"sma_120":17292.66},{"date":"2025-12-26","open":20557,"high":20797,"low":20557,"close":20702,"volume":767,"rsi_14":46.14,"sma_20":20726.75,"sma_60":19654.02,"sma_120":17348.31},{"date":"2025-12-29","open":20717,"high":20846,"low":20717,"close":20812,"volume":953,"rsi_14":46.31,"sma_20":20752.75,"sma_60":19732.63,"sma_120":17401.73},{"date":"2025-12-30","open":20752,"high":20861,"low":20752,"close":20752,"volume":358,"rsi_14":42.36,"sma_20":20784.75,"sma_60":19806.0,"sma_120":17456.53},{"date":"2026-01-02","open":20821,"high":21449,"low":20821,"close":21429,"volume":1854,"rsi_14":52.34,"sma_20":20832.5,"sma_60":19891.7,"sma_120":17517.86},{"date":"2026-01-05","open":21893,"high":22042,"low":21718,"close":22042,"volume":11010,"rsi_14":60.07,"sma_20":20891.5,"sma_60":19986.15,"sma_120":17583.4},{"date":"2026-01-06","open":22042,"high":22296,"low":21753,"close":22227,"volume":2232,"rsi_14":63.95,"sma_20":20970.5,"sma_60":20073.93,"sma_120":17650.44},{"date":"2026-01-07","open":22615,"high":22615,"low":21923,"close":22137,"volume":2071,"rsi_14":69.27,"sma_20":21030.5,"sma_60":20151.82,"sma_120":17715.73},{"date":"2026-01-08","open":22122,"high":22844,"low":22097,"close":22122,"volume":3238,"rsi_14":77.4,"sma_20":21084.75,"sma_60":20231.37,"sma_120":17779.24},{"date":"2026-01-09","open":21918,"high":22047,"low":21778,"close":21843,"volume":468,"rsi_14":68.99,"sma_20":21116.5,"sma_60":20312.65,"sma_120":17840.5},{"date":"2026-01-12","open":22017,"high":22157,"low":21913,"close":22057,"volume":448,"rsi_14":79.48,"sma_20":21156.5,"sma_60":20386.12,"sma_120":17901.97},{"date":"2026-01-13","open":22376,"high":22570,"low":22261,"close":22506,"volume":734,"rsi_14":82.63,"sma_20":21222.0,"sma_60":20460.83,"sma_120":17966.91},{"date":"2026-01-14","open":22550,"high":22670,"low":22516,"close":22660,"volume":1446,"rsi_14":80.61,"sma_20":21302.75,"sma_60":20533.23,"sma_120":18034.46},{"date":"2026-01-15","open":22530,"high":22715,"low":22481,"close":22715,"volume":373,"rsi_14":85.92,"sma_20":21407.0,"sma_60":20604.38,"sma_120":18102.51},{"date":"2026-01-16","open":22974,"high":23019,"low":22770,"close":22879,"volume":3801,"rsi_14":86.29,"sma_20":21540.75,"sma_60":20677.2,"sma_120":18171.31},{"date":"2026-01-19","open":22879,"high":23288,"low":22829,"close":23288,"volume":3873,"rsi_14":87.23,"sma_20":21678.75,"sma_60":20754.18,"sma_120":18243.32},{"date":"2026-01-20","open":23218,"high":23303,"low":22899,"close":23148,"volume":6250,"rsi_14":83.36,"sma_20":21829.75,"sma_60":20830.08,"sma_120":18316.69},{"date":"2026-01-21","open":22705,"high":23004,"low":22660,"close":22954,"volume":1124,"rsi_14":80.27,"sma_20":21972.5,"sma_60":20893.67,"sma_120":18388.69},{"date":"2026-01-22","open":23427,"high":23651,"low":23377,"close":23477,"volume":2754,"rsi_14":79.4,"sma_20":22114.5,"sma_60":20960.08,"sma_120":18465.82},{"date":"2026-01-23","open":23781,"high":23781,"low":23467,"close":23552,"volume":318,"rsi_14":75.63,"sma_20":22270.0,"sma_60":21027.75,"sma_120":18542.73},{"date":"2026-01-26","open":23741,"high":23806,"low":23542,"close":23806,"volume":2066,"rsi_14":76.2,"sma_20":22434.25,"sma_60":21089.83,"sma_120":18621.57},{"date":"2026-01-27","open":23766,"high":24758,"low":23696,"close":24758,"volume":13542,"rsi_14":83.8,"sma_20":22637.75,"sma_60":21168.67,"sma_120":18705.11},{"date":"2026-01-28","open":25022,"high":25430,"low":25012,"close":25430,"volume":3241,"rsi_14":86.48,"sma_20":22869.5,"sma_60":21253.5,"sma_120":18794.23},{"date":"2026-01-29","open":26018,"high":26018,"low":24892,"close":25694,"volume":5549,"rsi_14":92.61,"sma_20":23117.5,"sma_60":21336.0,"sma_120":18889.28},{"date":"2026-01-30","open":25724,"high":26691,"low":25724,"close":26178,"volume":1810,"rsi_14":93.03,"sma_20":23355.75,"sma_60":21430.83,"sma_120":18986.4},{"date":"2026-02-02","open":25649,"high":25894,"low":24538,"close":24708,"volume":10662,"rsi_14":68.95,"sma_20":23489.5,"sma_60":21512.42,"sma_120":19068.82},{"date":"2026-02-03","open":25510,"high":26277,"low":25475,"close":26277,"volume":10608,"rsi_14":75.03,"sma_20":23692.75,"sma_60":21614.08,"sma_120":19165.4},{"date":"2026-02-04","open":26232,"high":26516,"low":26193,"close":26516,"volume":2421,"rsi_14":75.66,"sma_20":23912.5,"sma_60":21729.83,"sma_120":19263.82},{"date":"2026-02-05","open":26123,"high":26217,"low":25365,"close":25490,"volume":530,"rsi_14":65.78,"sma_20":24081.5,"sma_60":21816.25,"sma_120":19352.94},{"date":"2026-02-06","open":24603,"high":25231,"low":24125,"close":25047,"volume":22132,"rsi_14":60.59,"sma_20":24242.25,"sma_60":21893.42,"sma_120":19436.44},{"date":"2026-02-09","open":25918,"high":26212,"low":25909,"close":26207,"volume":353,"rsi_14":66.4,"sma_20":24450.5,"sma_60":21990.0,"sma_120":19530.4},{"date":"2026-02-10","open":26501,"high":26501,"low":26088,"close":26088,"volume":996,"rsi_14":66.94,"sma_20":24630.25,"sma_60":22084.42,"sma_120":19621.91},{"date":"2026-02-11","open":26028,"high":26437,"low":26028,"close":26337,"volume":4213,"rsi_14":65.93,"sma_20":24814.75,"sma_60":22195.75,"sma_120":19714.42},{"date":"2026-02-12","open":26800,"high":28061,"low":26631,"close":28061,"volume":1439,"rsi_14":71.21,"sma_20":25083.0,"sma_60":22323.58,"sma_120":19824.12},{"date":"2026-02-13","open":27214,"high":27468,"low":27010,"close":27169,"volume":4642,"rsi_14":64.93,"sma_20":25298.25,"sma_60":22452.08,"sma_120":19926.42},{"date":"2026-02-19","open":27443,"high":27991,"low":27418,"close":27897,"volume":2624,"rsi_14":64.21,"sma_20":25529.5,"sma_60":22591.25,"sma_120":20037.17},{"date":"2026-02-20","open":27986,"high":28355,"low":27986,"close":28340,"volume":1723,"rsi_14":63.46,"sma_20":25790.0,"sma_60":22730.5,"sma_120":20151.79},{"date":"2026-02-23","open":28838,"high":28838,"low":28340,"close":28514,"volume":2827,"rsi_14":63.15,"sma_20":26069.0,"sma_60":22885.58,"sma_120":20267.62},{"date":"2026-02-24","open":28639,"high":29371,"low":28375,"close":29371,"volume":2654,"rsi_14":64.39,"sma_20":26364.75,"sma_60":23052.5,"sma_120":20388.83},{"date":"2026-02-25","open":29720,"high":29909,"low":29302,"close":29845,"volume":1806,"rsi_14":75.43,"sma_20":26680.5,"sma_60":23220.33,"sma_120":20513.21},{"date":"2026-02-26","open":30343,"high":31718,"low":30343,"close":31718,"volume":3838,"rsi_14":76.15,"sma_20":27077.5,"sma_60":23409.5,"sma_120":20653.38},{"date":"2026-02-27","open":30736,"high":32137,"low":30617,"close":31823,"volume":6904,"rsi_14":75.84,"sma_20":27432.0,"sma_60":23598.83,"sma_120":20794.04},{"date":"2026-03-03","open":31185,"high":31529,"low":29167,"close":29167,"volume":5158,"rsi_14":65.45,"sma_20":27619.5,"sma_60":23747.25,"sma_120":20913.42},{"date":"2026-03-04","open":27712,"high":29132,"low":25769,"close":25814,"volume":12440,"rsi_14":52.59,"sma_20":27625.5,"sma_60":23842.58,"sma_120":21007.67},{"date":"2026-03-05","open":29147,"high":29715,"low":28684,"close":28898,"volume":14791,"rsi_14":58.04,"sma_20":27762.0,"sma_60":23983.42,"sma_120":21126.62},{"date":"2026-03-06","open":29092,"high":29650,"low":28469,"close":29625,"volume":1592,"rsi_14":60.2,"sma_20":28008.75,"sma_60":24129.92,"sma_120":21250.5},{"date":"2026-03-09","open":27662,"high":27911,"low":27069,"close":27911,"volume":2626,"rsi_14":54.19,"sma_20":28090.75,"sma_60":24251.33,"sma_120":21359.5},{"date":"2026-03-10","open":29845,"high":29845,"low":28828,"close":29302,"volume":796,"rsi_14":53.36,"sma_20":28230.5,"sma_60":24391.17,"sma_120":21479.75},{"date":"2026-03-11","open":29914,"high":30044,"low":28993,"close":29421,"volume":2687,"rsi_14":56.36,"sma_20":28427.75,"sma_60":24531.33,"sma_120":21599.76},{"date":"2026-03-12","open":29117,"high":29371,"low":28664,"close":28873,"volume":4992,"rsi_14":52.79,"sma_20":28619.75,"sma_60":24659.5,"sma_120":21713.1},{"date":"2026-03-13","open":28400,"high":28868,"low":28295,"close":28569,"volume":1943,"rsi_14":50.66,"sma_20":28738.25,"sma_60":24781.75,"sma_120":21822.78},{"date":"2026-03-16","open":28594,"high":29172,"low":28594,"close":29172,"volume":1985,"rsi_14":51.85,"sma_20":28893.0,"sma_60":24915.08,"sma_120":21936.08},{"date":"2026-03-17","open":30004,"high":30213,"low":29695,"close":29695,"volume":1573,"rsi_14":50.93,"sma_20":29061.5,"sma_60":25059.67,"sma_120":22051.83},{"date":"2026-03-18","open":30323,"high":30946,"low":30323,"close":30946,"volume":3842,"rsi_14":53.02,"sma_20":29206.25,"sma_60":25232.08,"sma_120":22177.05},{"date":"2026-03-19","open":30193,"high":31205,"low":30193,"close":30791,"volume":4310,"rsi_14":47.2,"sma_20":29388.0,"sma_60":25409.0,"sma_120":22298.61},{"date":"2026-03-20","open":31065,"high":31125,"low":30766,"close":30886,"volume":1930,"rsi_14":47.17,"sma_20":29538.0,"sma_60":25582.08,"sma_120":22422.87},{"date":"2026-03-23","open":29850,"high":29939,"low":29018,"close":29018,"volume":3018,"rsi_14":49.53,"sma_20":29572.0,"sma_60":25730.58,"sma_120":22528.63},{"date":"2026-03-24","open":30124,"high":30522,"low":29018,"close":30178,"volume":3665,"rsi_14":66.11,"sma_20":29655.5,"sma_60":25899.0,"sma_120":22643.73},{"date":"2026-03-25","open":30906,"high":31125,"low":30642,"close":30841,"volume":1065,"rsi_14":58.74,"sma_20":29729.25,"sma_60":26069.5,"sma_120":22762.62},{"date":"2026-03-26","open":30622,"high":30687,"low":29710,"close":29710,"volume":1599,"rsi_14":50.37,"sma_20":29722.5,"sma_60":26224.33,"sma_120":22871.43},{"date":"2026-03-27","open":28843,"high":29944,"low":28544,"close":29655,"volume":1976,"rsi_14":58.84,"sma_20":29619.0,"sma_60":26376.92,"sma_120":22980.91},{"date":"2026-03-30","open":28440,"high":29062,"low":28270,"close":28908,"volume":2290,"rsi_14":47.87,"sma_20":29472.75,"sma_60":26514.17,"sma_120":23084.09},{"date":"2026-03-31","open":28026,"high":28778,"low":27747,"close":27777,"volume":2515,"rsi_14":41.97,"sma_20":29403.0,"sma_60":26630.67,"sma_120":23181.65},{"date":"2026-04-01","open":29336,"high":30248,"low":29177,"close":30144,"volume":2837,"rsi_14":55.27,"sma_20":29620.25,"sma_60":26787.75,"sma_120":23296.88},{"date":"2026-04-02","open":30472,"high":30637,"low":28539,"close":28903,"volume":6006,"rsi_14":51.29,"sma_20":29620.5,"sma_60":26912.75,"sma_120":23402.22},{"date":"2026-04-03","open":29406,"high":29904,"low":29267,"close":29615,"volume":573,"rsi_14":51.69,"sma_20":29620.0,"sma_60":27039.42,"sma_120":23512.78},{"date":"2026-04-06","open":29790,"high":30049,"low":29466,"close":29635,"volume":559,"rsi_14":49.76,"sma_20":29706.5,"sma_60":27163.33,"sma_120":23618.63},{"date":"2026-04-07","open":30114,"high":30183,"low":29516,"close":29855,"volume":985,"rsi_14":45.28,"sma_20":29734.25,"sma_60":27292.42,"sma_120":23722.12},{"date":"2026-04-08","open":31593,"high":32156,"low":31180,"close":32156,"volume":4816,"rsi_14":54.98,"sma_20":29871.5,"sma_60":27460.25,"sma_120":23845.81},{"date":"2026-04-09","open":32022,"high":32460,"low":30891,"close":31902,"volume":5513,"rsi_14":53.66,"sma_20":30023.5,"sma_60":27628.5,"sma_120":23970.58},{"date":"2026-04-10","open":32311,"high":33183,"low":32311,"close":32934,"volume":7540,"rsi_14":65.02,"sma_20":30242.5,"sma_60":27810.42,"sma_120":24098.27},{"date":"2026-04-13","open":32386,"high":32839,"low":32386,"close":32724,"volume":5716,"rsi_14":60.54,"sma_20":30420.75,"sma_60":27981.33,"sma_120":24221.08},{"date":"2026-04-14","open":33462,"high":33721,"low":33342,"close":33407,"volume":6980,"rsi_14":60.6,"sma_20":30607.0,"sma_60":28161.08,"sma_120":24347.16},{"date":"2026-04-15","open":34558,"high":34747,"low":34080,"close":34359,"volume":8962,"rsi_14":69.49,"sma_20":30778.25,"sma_60":28355.83,"sma_120":24480.11},{"date":"2026-04-16","open":34359,"high":34712,"low":34244,"close":34712,"volume":5062,"rsi_14":70.69,"sma_20":30975.0,"sma_60":28553.75,"sma_120":24615.47},{"date":"2026-04-17","open":34862,"high":35226,"low":34498,"close":35121,"volume":13270,"rsi_14":76.14,"sma_20":31187.5,"sma_60":28751.67,"sma_120":24752.92},{"date":"2026-04-20","open":35495,"high":35724,"low":35126,"close":35490,"volume":12764,"rsi_14":84.68,"sma_20":31512.25,"sma_60":28958.08,"sma_120":24894.08},{"date":"2026-04-21","open":36088,"high":37358,"low":36088,"close":37358,"volume":6571,"rsi_14":83.96,"sma_20":31872.5,"sma_60":29199.0,"sma_120":25046.33},{"date":"2026-04-22","open":37632,"high":38265,"low":37348,"close":38066,"volume":17048,"rsi_14":95.41,"sma_20":32235.0,"sma_60":29443.0,"sma_120":25201.54},{"date":"2026-04-23","open":38564,"high":38564,"low":36700,"close":37537,"volume":20224,"rsi_14":89.99,"sma_20":32627.75,"sma_60":29676.92,"sma_120":25352.33},{"date":"2026-04-24","open":37826,"high":38076,"low":37513,"close":37871,"volume":7713,"rsi_14":90.3,"sma_20":33040.0,"sma_60":29912.17,"sma_120":25501.0},{"date":"2026-04-27","open":38399,"high":39172,"low":37961,"close":39132,"volume":10706,"rsi_14":91.19,"sma_20":33553.0,"sma_60":30152.58,"sma_120":25660.62},{"date":"2026-04-28","open":39446,"high":39849,"low":39077,"close":39655,"volume":4288,"rsi_14":89.54,"sma_20":34149.0,"sma_60":30390.5,"sma_120":25822.0},{"date":"2026-04-29","open":38945,"high":39590,"low":38945,"close":39370,"volume":8037,"rsi_14":87.97,"sma_20":34605.0,"sma_60":30616.92,"sma_120":25976.46},{"date":"2026-04-30","open":39810,"high":40215,"low":39200,"close":39260,"volume":14889,"rsi_14":85.45,"sma_20":35117.75,"sma_60":30833.42,"sma_120":26132.12},{"date":"2026-05-04","open":40510,"high":41205,"low":40025,"close":41205,"volume":11219,"rsi_14":89.85,"sma_20":35692.0,"sma_60":31106.92,"sma_120":26309.67},{"date":"2026-05-06","open":42845,"high":42845,"low":41675,"close":42500,"volume":12351,"rsi_14":90.41,"sma_20":36330.0,"sma_60":31375.75,"sma_120":26494.92},{"date":"2026-05-07","open":42500,"high":42635,"low":41290,"close":42450,"volume":8016,"rsi_14":89.07,"sma_20":36954.5,"sma_60":31639.75,"sma_120":26684.79},{"date":"2026-05-08","open":41905,"high":42405,"low":41525,"close":42285,"volume":10550,"rsi_14":87.21,"sma_20":37455.25,"sma_60":31918.17,"sma_120":26867.21},{"date":"2026-05-11","open":43465,"high":44105,"low":42875,"close":43870,"volume":11602,"rsi_14":88.56,"sma_20":38048.0,"sma_60":32230.42,"sma_120":27061.92},{"date":"2026-05-12","open":44500,"high":45420,"low":42090,"close":43105,"volume":15669,"rsi_14":82.34,"sma_20":38550.75,"sma_60":32510.5,"sma_120":27250.25},{"date":"2026-05-13","open":42480,"high":45120,"low":42350,"close":45070,"volume":10756,"rsi_14":82.48,"sma_20":39162.25,"sma_60":32825.33,"sma_120":27454.88},{"date":"2026-05-14","open":45215,"high":45435,"low":44640,"close":45265,"volume":10955,"rsi_14":81.67,"sma_20":39749.25,"sma_60":33139.25,"sma_120":27667.5},{"date":"2026-05-15","open":45665,"high":46770,"low":42475,"close":45250,"volume":16703,"rsi_14":85.62,"sma_20":40287.75,"sma_60":33424.08,"sma_120":27873.83},{"date":"2026-05-18","open":42585,"high":45000,"low":40395,"close":42770,"volume":47780,"rsi_14":68.64,"sma_20":40684.5,"sma_60":33682.5,"sma_120":28067.29},{"date":"2026-05-19","open":42520,"high":44320,"low":40720,"close":41340,"volume":10181,"rsi_14":57.99,"sma_20":40989.25,"sma_60":33904.92,"sma_120":28248.08},{"date":"2026-05-20","open":41340,"high":42180,"low":39920,"close":41665,"volume":14596,"rsi_14":57.33,"sma_20":41291.75,"sma_60":34125.33,"sma_120":28427.92},{"date":"2026-05-21","open":43715,"high":45495,"low":42000,"close":45495,"volume":13257,"rsi_14":68.96,"sma_20":41692.0,"sma_60":34406.67,"sma_120":28646.12},{"date":"2026-05-22","open":45910,"high":46720,"low":45275,"close":46655,"volume":8709,"rsi_14":71.49,"sma_20":42114.75,"sma_60":34693.0,"sma_120":28872.75},{"date":"2026-05-26","open":48825,"high":50500,"low":48375,"close":49890,"volume":11516,"rsi_14":73.48,"sma_20":42725.75,"sma_60":35025.33,"sma_120":29122.83},{"date":"2026-05-27","open":53340,"high":53340,"low":50030,"close":50030,"volume":17408,"rsi_14":71.71,"sma_20":43327.0,"sma_60":35328.67,"sma_120":29369.08},{"date":"2026-05-28","open":49730,"high":54500,"low":48740,"close":51645,"volume":16278,"rsi_14":74.32,"sma_20":43945.75,"sma_60":35657.17,"sma_120":29628.0},{"date":"2026-05-29","open":53210,"high":56450,"low":52425,"close":55830,"volume":16114,"rsi_14":79.54,"sma_20":44747.5,"sma_60":36099.83,"sma_120":29923.54},{"date":"2026-06-01","open":56550,"high":58065,"low":55865,"close":56935,"volume":22937,"rsi_14":79.1,"sma_20":45625.75,"sma_60":36617.0,"sma_120":30229.79},{"date":"2026-06-02","open":55730,"high":55730,"low":51840,"close":53440,"volume":18943,"rsi_14":70.53,"sma_20":46334.75,"sma_60":37024.33,"sma_120":30503.88},{"date":"2026-06-04","open":52840,"high":53355,"low":52035,"close":52035,"volume":45455,"rsi_14":64.15,"sma_20":46876.25,"sma_60":37396.08,"sma_120":30763.0},{"date":"2026-06-05","open":50475,"high":52435,"low":48120,"close":50645,"volume":38975,"rsi_14":60.42,"sma_20":47283.5,"sma_60":37773.33,"sma_120":31012.33},{"date":"2026-06-08","open":45930,"high":49500,"low":45235,"close":47080,"volume":45292,"rsi_14":53.12,"sma_20":47515.0,"sma_60":38067.92,"sma_120":31229.54},{"date":"2026-06-09","open":49515,"high":51495,"low":47010,"close":51410,"volume":56214,"rsi_14":63.84,"sma_20":47971.25,"sma_60":38432.67,"sma_120":31482.0},{"date":"2026-06-10","open":49495,"high":50610,"low":47220,"close":48335,"volume":40295,"rsi_14":60.65,"sma_20":48194.5,"sma_60":38755.33,"sma_120":31707.42},{"date":"2026-06-11","open":46935,"high":49235,"low":46125,"close":49030,"volume":7771,"rsi_14":61.08,"sma_20":48490.75,"sma_60":39094.67,"sma_120":31938.21},{"date":"2026-06-12","open":53390,"high":53390,"low":50625,"close":50625,"volume":13819,"rsi_14":58.28,"sma_20":48768.5,"sma_60":39450.5,"sma_120":32182.79},{"date":"2026-06-15","open":53270,"high":55000,"low":53270,"close":53705,"volume":7401,"rsi_14":60.71,"sma_20":49190.5,"sma_60":39848.92,"sma_120":32454.29},{"date":"2026-06-16","open":55220,"high":55220,"low":53375,"close":54125,"volume":6830,"rsi_14":57.04,"sma_20":49634.25,"sma_60":40233.42,"sma_120":32732.75},{"date":"2026-06-17","open":53095,"high":54170,"low":53095,"close":53885,"volume":8174,"rsi_14":56.38,"sma_20":50190.0,"sma_60":40616.5,"sma_120":33012.75},{"date":"2026-06-18","open":53325,"high":53925,"low":53145,"close":53455,"volume":14760,"rsi_14":53.12,"sma_20":50795.75,"sma_60":40990.83,"sma_120":33286.46},{"date":"2026-06-19","open":54715,"high":54855,"low":51470,"close":52365,"volume":21212,"rsi_14":43.31,"sma_20":51330.75,"sma_60":41378.25,"sma_120":33554.42},{"date":"2026-06-22","open":52145,"high":53405,"low":52145,"close":52565,"volume":6357,"rsi_14":41.26,"sma_20":51684.25,"sma_60":41749.58,"sma_120":33824.29},{"date":"2026-06-23","open":53155,"high":53155,"low":47935,"close":48140,"volume":15202,"rsi_14":39.78,"sma_20":51758.5,"sma_60":42036.08,"sma_120":34052.79},{"date":"2026-06-24","open":48190,"high":49130,"low":46965,"close":48660,"volume":5213,"rsi_14":43.26,"sma_20":51697.0,"sma_60":42350.17,"sma_120":34287.25},{"date":"2026-06-25","open":49945,"high":50365,"low":49005,"close":49005,"volume":4759,"rsi_14":46.58,"sma_20":51645.75,"sma_60":42670.92,"sma_120":34523.92},{"date":"2026-06-26","open":49660,"high":50130,"low":46655,"close":48200,"volume":5992,"rsi_14":52.64,"sma_20":51473.5,"sma_60":42990.75,"sma_120":34752.46},{"date":"2026-06-29","open":47955,"high":49250,"low":47325,"close":48570,"volume":8203,"rsi_14":41.79,"sma_20":51110.5,"sma_60":43335.67,"sma_120":34983.17},{"date":"2026-06-30","open":48750,"high":49835,"low":48195,"close":48890,"volume":2680,"rsi_14":51.91,"sma_20":50708.25,"sma_60":43646.33,"sma_120":35217.04},{"date":"2026-07-01","open":49580,"high":49975,"low":48100,"close":48945,"volume":5515,"rsi_14":49.69,"sma_20":50483.5,"sma_60":43978.67,"sma_120":35445.71},{"date":"2026-07-02","open":46710,"high":47595,"low":45275,"close":45340,"volume":11146,"rsi_14":33.39,"sma_20":50148.75,"sma_60":44239.0,"sma_120":35639.21},{"date":"2026-07-03","open":45340,"high":46420,"low":42905,"close":46420,"volume":4429,"rsi_14":23.8,"sma_20":49937.5,"sma_60":44517.0,"sma_120":35840.17},{"date":"2026-07-06","open":45955,"high":46635,"low":43850,"close":44880,"volume":1349,"rsi_14":19.23,"sma_20":49827.5,"sma_60":44765.67,"sma_120":36029.04},{"date":"2026-07-07","open":44800,"high":45170,"low":42600,"close":43355,"volume":2726,"rsi_14":17.72,"sma_20":49424.75,"sma_60":44950.42,"sma_120":36205.33},{"date":"2026-07-08","open":41795,"high":43560,"low":40940,"close":41185,"volume":2936,"rsi_14":16.01,"sma_20":49067.25,"sma_60":45103.25,"sma_120":36365.88},{"date":"2026-07-09","open":41885,"high":42860,"low":40722,"close":42860,"volume":7594,"rsi_14":24.5,"sma_20":48758.75,"sma_60":45266.75,"sma_120":36538.58},{"date":"2026-07-10","open":43075,"high":44250,"low":43075,"close":43670,"volume":3057,"rsi_14":26.89,"sma_20":48411.0,"sma_60":45447.25,"sma_120":36714.29},{"date":"2026-07-13","open":43900,"high":44060,"low":40730,"close":40730,"volume":1961,"rsi_14":29.14,"sma_20":47762.25,"sma_60":45567.33,"sma_120":36864.21},{"date":"2026-07-14","open":40845,"high":41145,"low":38835,"close":40490,"volume":3087,"rsi_14":26.63,"sma_20":47080.5,"sma_60":45667.5,"sma_120":37011.67},{"date":"2026-07-15","open":42730,"high":44130,"low":42455,"close":43855,"volume":2699,"rsi_14":37.44,"sma_20":46579.0,"sma_60":45817.83,"sma_120":37185.79},{"date":"2026-07-16","open":42695,"high":42885,"low":41300,"close":41465,"volume":2822,"rsi_14":34.75,"sma_20":45979.5,"sma_60":45921.5,"sma_120":37336.58},{"date":"2026-07-20","open":39925,"high":40750,"low":39025,"close":39355,"volume":5356,"rsi_14":30.66,"sma_20":45329.0,"sma_60":45983.83,"sma_120":37470.96},{"date":"2026-07-21","open":38995,"high":40170,"low":38625,"close":40170,"volume":1662,"rsi_14":32.07,"sma_20":44709.25,"sma_60":46028.5,"sma_120":37613.75},{"date":"2026-07-22","open":41835,"high":42345,"low":40430,"close":40670,"volume":1668,"rsi_14":33.29,"sma_20":44335.75,"sma_60":46069.67,"sma_120":37756.33},{"date":"2026-07-23","open":41505,"high":42545,"low":41240,"close":42545,"volume":3090,"rsi_14":43.93,"sma_20":44030.0,"sma_60":46150.92,"sma_120":37913.92},{"date":"2026-07-24","open":41500,"high":41500,"low":39805,"close":40120,"volume":1209,"rsi_14":37.08,"sma_20":43585.75,"sma_60":46186.17,"sma_120":38049.17},{"date":"2026-07-27","open":39870,"high":40805,"low":39615,"close":40285,"volume":1932,"rsi_14":40.01,"sma_20":43190.0,"sma_60":46203.08,"sma_120":38177.83},{"date":"2026-07-28","open":38045,"high":38045,"low":35845,"close":35885,"volume":2990,"rsi_14":35.57,"sma_20":42555.75,"sma_60":46137.92,"sma_120":38264.21},{"date":"2026-07-29","open":36075,"high":36590,"low":32330,"close":33740,"volume":5286,"rsi_14":35.6,"sma_20":41798.25,"sma_60":46044.08,"sma_120":38330.5},{"date":"2026-07-30","open":33740,"high":35145,"low":32575,"close":32830,"volume":10254,"rsi_14":30.01,"sma_20":40992.5,"sma_60":45936.92,"sma_120":38385.17},{"date":"2026-07-31","open":36100,"high":37795,"low":36100,"close":37795,"volume":3040,"rsi_14":39.96,"sma_20":40615.25,"sma_60":45880.08,"sma_120":38493.5},{"date":"2026-08-03","open":37160,"high":37710,"low":36700,"close":36775,"volume":1952,"rsi_14":42.76,"sma_20":40133.0,"sma_60":45784.67,"sma_120":38580.21},{"date":"2026-08-04","open":37565,"high":38605,"low":36825,"close":38605,"volume":1393,"rsi_14":46.74,"sma_20":39819.25,"sma_60":45720.58,"sma_120":38680.17},{"date":"2026-08-05","open":40140,"high":40345,"low":39425,"close":40200,"volume":1062,"rsi_14":43.27,"sma_20":39661.5,"sma_60":45685.83,"sma_120":38802.0},{"date":"2026-08-06","open":39540,"high":39725,"low":38300,"close":38615,"volume":1090,"rsi_14":44.59,"sma_20":39533.0,"sma_60":45598.25,"sma_120":38914.33},{"date":"2026-08-07","open":38915,"high":39600,"low":37975,"close":38305,"volume":987,"rsi_14":47.86,"sma_20":39305.25,"sma_60":45518.25,"sma_120":39014.38},{"date":"2026-08-10","open":39185,"high":39710,"low":38615,"close":39710,"volume":2930,"rsi_14":49.08,"sma_20":39107.25,"sma_60":45428.92,"sma_120":39127.12},{"date":"2026-08-11","open":38830,"high":40205,"low":38825,"close":40160,"volume":246,"rsi_14":48.98,"sma_20":39078.75,"sma_60":45343.83,"sma_120":39241.54},{"date":"2026-08-12","open":40230,"high":41565,"low":40230,"close":41160,"volume":1525,"rsi_14":47.14,"sma_20":39112.25,"sma_60":45275.67,"sma_120":39349.88},{"date":"2026-08-13","open":42695,"high":42955,"low":42200,"close":42200,"volume":5580,"rsi_14":54.56,"sma_20":39029.5,"sma_60":45266.17,"sma_120":39474.33},{"date":"2026-08-14","open":43440,"high":43900,"low":42660,"close":43900,"volume":2068,"rsi_14":57.42,"sma_20":39151.25,"sma_60":45308.83,"sma_120":39606.88},{"date":"2026-08-18","open":44430,"high":44825,"low":42635,"close":42750,"volume":3224,"rsi_14":66.26,"sma_20":39321.0,"sma_60":45326.92,"sma_120":39726.12},{"date":"2026-08-19","open":41040,"high":42365,"low":40800,"close":41425,"volume":398,"rsi_14":68.94,"sma_20":39383.75,"sma_60":45259.08,"sma_120":39832.88},{"date":"2026-08-20","open":42000,"high":42820,"low":42000,"close":42315,"volume":419,"rsi_14":73.4,"sma_20":39466.0,"sma_60":45186.75,"sma_120":39939.88},{"date":"2026-08-21","open":41575,"high":41905,"low":41250,"close":41905,"volume":1413,"rsi_14":63.08,"sma_20":39434.0,"sma_60":45053.67,"sma_120":40039.5},{"date":"2026-08-24","open":41740,"high":42250,"low":41435,"close":41435,"volume":1156,"rsi_14":65.37,"sma_20":39499.75,"sma_60":44910.42,"sma_120":40119.54},{"date":"2026-08-25","open":40910,"high":42255,"low":40450,"close":42225,"volume":1121,"rsi_14":62.82,"sma_20":39596.75,"sma_60":44753.42,"sma_120":40205.29},{"date":"2026-08-26","open":42405,"high":42665,"low":41925,"close":42480,"volume":1736,"rsi_14":58.92,"sma_20":39926.5,"sma_60":44530.92,"sma_120":40315.38},{"date":"2026-08-27","open":43365,"high":43705,"low":43000,"close":43705,"volume":1269,"rsi_14":70.49,"sma_20":40424.75,"sma_60":44310.42,"sma_120":40463.71},{"date":"2026-08-28","open":43670,"high":43955,"low":43335,"close":43455,"volume":537,"rsi_14":70.83,"sma_20":40956.0,"sma_60":44144.0,"sma_120":40584.17},{"date":"2026-08-31","open":41890,"high":43845,"low":41745,"close":43845,"volume":321,"rsi_14":68.22,"sma_20":41258.5,"sma_60":44007.5,"sma_120":40701.79},{"date":"2026-09-01","open":43330,"high":43385,"low":42740,"close":42870,"volume":1071,"rsi_14":61.42,"sma_20":41563.25,"sma_60":43877.92,"sma_120":40825.62},{"date":"2026-09-02","open":42715,"high":42715,"low":41910,"close":41910,"volume":334,"rsi_14":53.17,"sma_20":41728.5,"sma_60":43791.75,"sma_120":40929.83},{"date":"2026-09-03","open":41970,"high":42145,"low":40500,"close":41170,"volume":239,"rsi_14":45.53,"sma_20":41777.0,"sma_60":43621.08,"sma_120":41026.88},{"date":"2026-09-04","open":41800,"high":42950,"low":41800,"close":42845,"volume":2212,"rsi_14":45.42,"sma_20":41988.5,"sma_60":43529.58,"sma_120":41142.46},{"date":"2026-09-07","open":43950,"high":44070,"low":43670,"close":43770,"volume":862,"rsi_14":54.52,"sma_20":42261.75,"sma_60":43441.92,"sma_120":41268.29},{"date":"2026-09-08","open":44295,"high":44305,"low":42895,"close":42895,"volume":599,"rsi_14":56.79,"sma_20":42421.0,"sma_60":43313.08,"sma_120":41381.79},{"date":"2026-09-09","open":43760,"high":44015,"low":43575,"close":44015,"volume":135,"rsi_14":57.69,"sma_20":42613.75,"sma_60":43151.58,"sma_120":41500.25},{"date":"2026-09-10","open":43520,"high":44060,"low":42890,"close":43125,"volume":454,"rsi_14":55.29,"sma_20":42712.0,"sma_60":42968.25,"sma_120":41600.83},{"date":"2026-09-11","open":42555,"high":42700,"low":42375,"close":42470,"volume":229,"rsi_14":54.41,"sma_20":42725.5,"sma_60":42778.0,"sma_120":41697.25},{"date":"2026-09-14","open":41745,"high":42190,"low":41580,"close":41595,"volume":629,"rsi_14":47.33,"sma_20":42610.25,"sma_60":42580.33,"sma_120":41785.58},{"date":"2026-09-15","open":41575,"high":42030,"low":41235,"close":41450,"volume":182,"rsi_14":45.6,"sma_20":42545.25,"sma_60":42398.42,"sma_120":41888.33},{"date":"2026-09-16","open":41130,"high":42090,"low":41130,"close":41995,"volume":659,"rsi_14":42.24,"sma_20":42573.75,"sma_60":42222.25,"sma_120":41985.92},{"date":"2026-09-17","open":42390,"high":42410,"low":41905,"close":41930,"volume":97,"rsi_14":42.96,"sma_20":42554.5,"sma_60":42118.75,"sma_120":42077.42},{"date":"2026-09-18","open":43075,"high":43075,"low":42420,"close":42575,"volume":220,"rsi_14":44.27,"sma_20":42588.0,"sma_60":42017.33,"sma_120":42183.75},{"date":"2026-09-21","open":42860,"high":43500,"low":42860,"close":43500,"volume":258,"rsi_14":52.85,"sma_20":42691.25,"sma_60":41925.58,"sma_120":42298.25},{"date":"2026-09-22","open":44705,"high":44760,"low":43550,"close":43605,"volume":1209,"rsi_14":58.32,"sma_20":42760.25,"sma_60":41849.0,"sma_120":42419.88},{"date":"2026-09-23","open":44475,"high":44475,"low":43795,"close":43940,"volume":234,"rsi_14":64.16,"sma_20":42833.25,"sma_60":41771.83,"sma_120":42553.75},{"date":"2026-09-28","open":44135,"high":44535,"low":43675,"close":43750,"volume":755,"rsi_14":55.46,"sma_20":42835.5,"sma_60":41686.17,"sma_120":42666.25},{"date":"2026-09-29","open":43735,"high":43940,"low":43600,"close":43925,"volume":215,"rsi_14":51.03,"sma_20":42859.0,"sma_60":41602.5,"sma_120":42790.58},{"date":"2026-09-30","open":44300,"high":44660,"low":43810,"close":43810,"volume":429,"rsi_14":56.74,"sma_20":42857.25,"sma_60":41577.0,"sma_120":42908.0},{"date":"2026-10-01","open":43975,"high":45255,"low":43935,"close":45200,"volume":1444,"rsi_14":58.4,"sma_20":42973.75,"sma_60":41556.67,"sma_120":43036.83},{"date":"2026-10-02","open":45485,"high":45730,"low":45200,"close":45415,"volume":536,"rsi_14":67.95,"sma_20":43149.0,"sma_60":41565.58,"sma_120":43165.62},{"date":"2026-10-06","open":46400,"high":46620,"low":46140,"close":46500,"volume":575,"rsi_14":79.59,"sma_20":43415.5,"sma_60":41618.0,"sma_120":43284.21},{"date":"2026-10-07","open":46495,"high":46495,"low":44840,"close":44840,"volume":400,"rsi_14":71.36,"sma_20":43515.25,"sma_60":41678.92,"sma_120":43391.08},{"date":"2026-10-08","open":45135,"high":45720,"low":44850,"close":44990,"volume":455,"rsi_14":73.29,"sma_20":43576.25,"sma_60":41714.42,"sma_120":43490.58},{"date":"2026-10-12","open":44350,"high":44585,"low":42945,"close":42945,"volume":1315,"rsi_14":55.22,"sma_20":43578.75,"sma_60":41702.33,"sma_120":43574.79},{"date":"2026-10-13","open":41170,"high":41850,"low":40300,"close":41850,"volume":427,"rsi_14":49.61,"sma_20":43470.5,"sma_60":41721.0,"sma_120":43644.17},{"date":"2026-10-14","open":41850,"high":42260,"low":40985,"close":40985,"volume":977,"rsi_14":42.32,"sma_20":43363.5,"sma_60":41729.25,"sma_120":43698.38},{"date":"2026-10-15","open":39425,"high":39580,"low":37655,"close":37840,"volume":13629,"rsi_14":27.49,"sma_20":43132.0,"sma_60":41629.0,"sma_120":43723.42},{"date":"2026-10-16","open":38430,"high":39305,"low":38430,"close":38675,"volume":3662,"rsi_14":31.47,"sma_20":42986.0,"sma_60":41582.5,"sma_120":43752.0},{"date":"2026-10-19","open":37555,"high":39325,"low":37555,"close":39325,"volume":1517,"rsi_14":33.05,"sma_20":42879.75,"sma_60":41582.0,"sma_120":43782.92},{"date":"2026-10-20","open":38900,"high":39030,"low":38080,"close":38080,"volume":237,"rsi_14":30.67,"sma_20":42684.0,"sma_60":41547.17,"sma_120":43787.83},{"date":"2026-10-21","open":38395,"high":39005,"low":38395,"close":38440,"volume":288,"rsi_14":31.54,"sma_20":42509.5,"sma_60":41510.0,"sma_120":43789.83},{"date":"2026-10-22","open":38560,"high":38565,"low":37090,"close":37245,"volume":145,"rsi_14":29.4,"sma_20":42243.0,"sma_60":41421.67,"sma_120":43786.29},{"date":"2026-10-23","open":35123,"high":36505,"low":35005,"close":36505,"volume":160,"rsi_14":21.56,"sma_20":41893.25,"sma_60":41361.42,"sma_120":43773.79}],"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 Fn5G산업","phase":"above-fold","symbol_resolved":true}