{"status":"ok","report":{"price_analysis":{"current":7210.0,"change_1d":-1.6,"change_7d":-7.8,"change_30d":-8.2,"high_30d":8000.0,"low_30d":7080.0,"position_in_range":14.0,"support":7172.0,"resistance":7908.0},"summary":"HANARO Fn K-뉴딜디지털플러스(368190)은(는) FnGuide K-뉴딜 디지털 플러스 지수를 추종하는 ETF입니다, 순자산 248억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-90.00)가 시그널선(-79.54)을 하회합니다(데드크로스). 현재가가 SMA20(7525)과 SMA60(7740) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7188~7862 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.190661478599225,"macd":-90.00364065952999,"macd_signal":-79.54122270716945,"sma_20":7524.75,"sma_60":7740.0,"bb_upper":7861.9513493448685,"bb_lower":7187.5486506551315,"atr_14":239.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -141.00. 30일 누적: 외국인 0.00, 기관 3688.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-141.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":44.0,"retail_net":-44.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-159.0,"retail_net":159.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-15","foreign_net":-454.0,"institution_net":932.0,"retail_net":-478.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":990.0,"retail_net":-990.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":78.0,"retail_net":-78.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":278.0,"retail_net":-278.0},{"date":"2026-10-02","foreign_net":454.0,"institution_net":47.0,"retail_net":-501.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":60.0,"retail_net":-60.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-170.0,"retail_net":170.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":137.0,"retail_net":-137.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":82.0,"retail_net":-82.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":215.0,"retail_net":-215.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":58.0,"retail_net":-58.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":290.0,"retail_net":-290.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-258.0,"retail_net":258.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1013.0,"retail_net":-1013.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":173.0,"retail_net":-173.0}],"periods":{"d1":{"foreign_net":0,"institution_net":44.0,"retail_net":-44.0},"d3":{"foreign_net":0,"institution_net":-140.0,"retail_net":140.0},"d7":{"foreign_net":-454.0,"institution_net":766.0,"retail_net":-312.0},"d14":{"foreign_net":0.0,"institution_net":2197.0,"retail_net":-2197.0},"d30":{"foreign_net":0.0,"institution_net":3688.0,"retail_net":-3688.0}}},"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":36,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.2,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:45.475179+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-뉴딜 디지털 플러스 지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":24800000000.0,"aum_display":"248억","dividend_yield":null,"tracking_error":0.31,"holdings":[{"ticker":"068270","name":"셀트리온","weight":11.53},{"ticker":"006400","name":"삼성SDI","weight":9.83},{"ticker":"373220","name":"LG에너지솔루션","weight":9.79},{"ticker":"207940","name":"삼성바이오로직스","weight":9.59},{"ticker":"005490","name":"POSCO홀딩스","weight":9.3},{"ticker":"035420","name":"NAVER","weight":9.1},{"ticker":"196170","name":"알테오젠","weight":8.6},{"ticker":"051910","name":"LG화학","weight":7.74},{"ticker":"035720","name":"카카오","weight":6.74},{"ticker":"259960","name":"크래프톤","weight":3.79}],"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":7210.0,"change_pct":-1.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-11-10","close":10182.7686},{"date":"2020-11-11","close":10212.5273},{"date":"2020-11-12","close":10187.7285},{"date":"2020-11-13","close":10212.5273},{"date":"2020-11-16","close":10108.3691},{"date":"2020-11-17","close":10138.1299},{"date":"2020-11-18","close":10316.6875},{"date":"2020-11-19","close":10415.8857},{"date":"2020-11-20","close":10445.6455},{"date":"2020-11-23","close":10544.8447},{"date":"2020-11-24","close":10683.7236},{"date":"2020-11-25","close":10777.9619},{"date":"2020-11-26","close":10981.3203},{"date":"2020-11-27","close":11095.3994},{"date":"2020-11-30","close":11011.0801},{"date":"2020-12-01","close":11239.2373},{"date":"2020-12-02","close":11318.5967},{"date":"2020-12-03","close":11442.5947},{"date":"2020-12-04","close":11740.1904},{"date":"2020-12-07","close":11968.3486},{"date":"2020-12-08","close":11482.2754},{"date":"2020-12-09","close":11685.6328},{"date":"2020-12-10","close":11735.2305},{"date":"2020-12-11","close":11745.1514},{"date":"2020-12-14","close":11675.7129},{"date":"2020-12-15","close":11631.0723},{"date":"2020-12-16","close":11685.6328},{"date":"2020-12-17","close":11680.6729},{"date":"2020-12-18","close":11705.4727},{"date":"2020-12-21","close":11849.3105},{"date":"2020-12-22","close":11640.9932},{"date":"2020-12-23","close":11626.1123},{"date":"2020-12-24","close":11645.9531},{"date":"2020-12-28","close":11467.3945},{"date":"2020-12-29","close":11918.751},{"date":"2020-12-30","close":12087.3877},{"date":"2021-01-04","close":12434.585},{"date":"2021-01-05","close":12543.7031},{"date":"2021-01-06","close":12538.7432},{"date":"2021-01-07","close":12771.8604},{"date":"2021-01-08","close":13386.8945},{"date":"2021-01-11","close":13535.6914},{"date":"2021-01-12","close":13352.1748},{"date":"2021-01-13","close":13461.293},{"date":"2021-01-14","close":13198.416},{"date":"2021-01-15","close":12856.1797},{"date":"2021-01-18","close":12454.4248},{"date":"2021-01-19","close":12781.7812},{"date":"2021-01-20","close":12861.1406},{"date":"2021-01-21","close":12970.2588},{"date":"2021-01-22","close":13223.2158},{"date":"2021-01-25","close":13436.4941},{"date":"2021-01-26","close":13267.8555},{"date":"2021-01-27","close":13327.375},{"date":"2021-01-28","close":13267.8555},{"date":"2021-01-29","close":12876.0195},{"date":"2021-02-01","close":13372.0146},{"date":"2021-02-02","close":13515.8525},{"date":"2021-02-03","close":13639.8506},{"date":"2021-02-04","close":13426.5732},{"date":"2021-02-05","close":13565.4521},{"date":"2021-02-08","close":13431.5342},{"date":"2021-02-09","close":13332.335},{"date":"2021-02-10","close":13535.6914},{"date":"2021-02-15","close":13674.5703},{"date":"2021-02-16","close":13699.3701},{"date":"2021-02-17","close":13649.7705},{"date":"2021-02-18","close":13496.0127},{"date":"2021-02-19","close":13535.6914},{"date":"2021-02-22","close":13153.7764},{"date":"2021-02-23","close":12900.8193},{"date":"2021-02-24","close":12424.665},{"date":"2021-02-25","close":12876.0195},{"date":"2021-02-26","close":12479.2246},{"date":"2021-03-02","close":12613.1426},{"date":"2021-03-03","close":12826.4199},{"date":"2021-03-04","close":12682.582},{"date":"2021-03-05","close":12494.1045},{"date":"2021-03-08","close":12141.9473},{"date":"2021-03-09","close":11903.8701},{"date":"2021-03-10","close":12008.0283},{"date":"2021-03-11","close":12439.5439},{"date":"2021-03-12","close":12598.2627},{"date":"2021-03-15","close":12513.9434},{"date":"2021-03-16","close":12469.3047},{"date":"2021-03-17","close":12260.9873},{"date":"2021-03-18","close":12434.585},{"date":"2021-03-19","close":12320.5049},{"date":"2021-03-22","close":12236.1875},{"date":"2021-03-23","close":12072.5088},{"date":"2021-03-24","close":12186.5869},{"date":"2021-03-25","close":12141.9473},{"date":"2021-03-26","close":12265.9473},{"date":"2021-03-29","close":12206.4268},{"date":"2021-03-30","close":12370.1055},{"date":"2021-03-31","close":12365.1445},{"date":"2021-04-01","close":12489.1445},{"date":"2021-04-02","close":12499.0635},{"date":"2021-04-05","close":12364.0},{"date":"2021-04-06","close":12444.5039},{"date":"2021-04-07","close":12469.3047},{"date":"2021-04-08","close":12598.2627},{"date":"2021-04-09","close":12687.541},{"date":"2021-04-12","close":12856.1797},{"date":"2021-04-13","close":13094.2568},{"date":"2021-04-14","close":13208.3359},{"date":"2021-04-15","close":13342.2539},{"date":"2021-04-16","close":13332.335},{"date":"2021-04-19","close":13297.6143},{"date":"2021-04-20","close":13248.0166},{"date":"2021-04-21","close":12975.2188},{"date":"2021-04-22","close":12890.8994},{"date":"2021-04-23","close":12900.8193},{"date":"2021-04-26","close":12950.4189},{"date":"2021-04-27","close":12910.7383},{"date":"2021-04-28","close":12642.9023},{"date":"2021-04-29","close":12677.6631},{"date":"2021-04-30","close":12454.2021},{"date":"2021-05-03","close":12146.3242},{"date":"2021-05-04","close":12344.9551},{"date":"2021-05-06","close":12339.9893},{"date":"2021-05-07","close":12464.1328},{"date":"2021-05-10","close":12662.7656},{"date":"2021-05-11","close":12409.5107},{"date":"2021-05-12","close":12245.6396},{"date":"2021-05-13","close":12042.042},{"date":"2021-05-14","close":12295.2969},{"date":"2021-05-17","close":12230.7412},{"date":"2021-05-18","close":12434.3389},{"date":"2021-05-20","close":12483.9971},{"date":"2021-05-21","close":12588.2793},{"date":"2021-05-24","close":12444.2715},{"date":"2021-05-25","close":12588.2793},{"date":"2021-05-26","close":12488.9629},{"date":"2021-05-27","close":12543.5859},{"date":"2021-05-28","close":12553.5186},{"date":"2021-05-31","close":12528.6904},{"date":"2021-06-01","close":12598.21},{"date":"2021-06-02","close":12464.1328},{"date":"2021-06-03","close":12513.792},{"date":"2021-06-04","close":12469.0996},{"date":"2021-06-07","close":12523.7236},{"date":"2021-06-08","close":12568.415},{"date":"2021-06-09","close":12488.9629},{"date":"2021-06-10","close":12732.2871},{"date":"2021-06-11","close":12821.6709},{"date":"2021-06-14","close":13124.584},{"date":"2021-06-15","close":13134.5156},{"date":"2021-06-16","close":13055.0635},{"date":"2021-06-17","close":13089.8232},{"date":"2021-06-18","close":13238.7969},{"date":"2021-06-21","close":13313.2852},{"date":"2021-06-22","close":13303.3525},{"date":"2021-06-23","close":13655.9238},{"date":"2021-06-24","close":13536.7441},{"date":"2021-06-25","close":13323.2158},{"date":"2021-06-28","close":13248.7285},{"date":"2021-06-29","close":13367.9072},{"date":"2021-06-30","close":13531.7783},{"date":"2021-07-01","close":13516.8818},{"date":"2021-07-02","close":13536.7441},{"date":"2021-07-05","close":13626.1289},{"date":"2021-07-06","close":13641.0264},{"date":"2021-07-07","close":13680.752},{"date":"2021-07-08","close":13670.8203},{"date":"2021-07-09","close":13516.8818},{"date":"2021-07-12","close":13541.71},{"date":"2021-07-13","close":13660.8896},{"date":"2021-07-14","close":13631.0957},{"date":"2021-07-15","close":13690.6846},{"date":"2021-07-16","close":13750.2734},{"date":"2021-07-19","close":13631.0957},{"date":"2021-07-20","close":13616.1973},{"date":"2021-07-21","close":13437.4287},{"date":"2021-07-22","close":13541.71},{"date":"2021-07-23","close":13670.8203},{"date":"2021-07-26","close":13541.71},{"date":"2021-07-27","close":13616.1973},{"date":"2021-07-28","close":13531.7783},{"date":"2021-07-29","close":13601.2998},{"date":"2021-07-30","close":13338.1123},{"date":"2021-08-02","close":13511.915},{"date":"2021-08-03","close":13422.5312},{"date":"2021-08-04","close":13482.1211},{"date":"2021-08-05","close":13591.3682},{"date":"2021-08-06","close":13581.4365},{"date":"2021-08-09","close":13551.6426},{"date":"2021-08-10","close":13606.2656},{"date":"2021-08-11","close":13755.2393},{"date":"2021-08-12","close":13790.0},{"date":"2021-08-13","close":13775.1016},{"date":"2021-08-17","close":13576.4707},{"date":"2021-08-18","close":13641.0264},{"date":"2021-08-19","close":13551.6426},{"date":"2021-08-20","close":13452.3262},{"date":"2021-08-23","close":13616.1973},{"date":"2021-08-24","close":13541.71},{"date":"2021-08-25","close":13616.1973},{"date":"2021-08-26","close":13377.8398},{"date":"2021-08-27","close":13343.0791},{"date":"2021-08-30","close":13333.1465},{"date":"2021-08-31","close":13586.4023},{"date":"2021-09-01","close":13427.4971},{"date":"2021-09-02","close":13253.6953},{"date":"2021-09-03","close":13328.1807},{"date":"2021-09-06","close":13348.0449},{"date":"2021-09-07","close":13303.3525},{"date":"2021-09-08","close":12925.9521},{"date":"2021-09-09","close":12667.7305},{"date":"2021-09-10","close":12717.3887},{"date":"2021-09-13","close":12563.4492},{"date":"2021-09-14","close":12618.0742},{"date":"2021-09-15","close":12662.7656},{"date":"2021-09-16","close":12449.2373},{"date":"2021-09-17","close":12538.6201},{"date":"2021-09-23","close":12637.9355},{"date":"2021-09-24","close":12637.9355},{"date":"2021-09-27","close":12623.04},{"date":"2021-09-28","close":12424.4082},{"date":"2021-09-29","close":12379.7158},{"date":"2021-09-30","close":12424.4082},{"date":"2021-10-01","close":12225.7754},{"date":"2021-10-05","close":11614.9834},{"date":"2021-10-06","close":11411.3867},{"date":"2021-10-07","close":11639.8125},{"date":"2021-10-08","close":11763.957},{"date":"2021-10-12","close":11605.0518},{"date":"2021-10-13","close":11763.957},{"date":"2021-10-14","close":12111.5625},{"date":"2021-10-15","close":12151.2891},{"date":"2021-10-18","close":12086.7334},{"date":"2021-10-19","close":12315.1602},{"date":"2021-10-20","close":12335.0234},{"date":"2021-10-21","close":12275.4346},{"date":"2021-10-22","close":12359.8525},{"date":"2021-10-25","close":12300.2627},{"date":"2021-10-26","close":12479.0312},{"date":"2021-10-27","close":12488.9629},{"date":"2021-10-28","close":12310.1943},{"date":"2021-10-29","close":12111.5625},{"date":"2021-11-01","close":12146.3242},{"date":"2021-11-02","close":12265.5029},{"date":"2021-11-03","close":12166.1865},{"date":"2021-11-04","close":12156.2549},{"date":"2021-11-05","close":12210.8789},{"date":"2021-11-08","close":11967.5547},{"date":"2021-11-09","close":12086.7334},{"date":"2021-11-10","close":11997.3496},{"date":"2021-11-11","close":12320.126},{"date":"2021-11-12","close":12305.2285},{"date":"2021-11-15","close":12464.1328},{"date":"2021-11-16","close":12588.2793},{"date":"2021-11-17","close":12409.5107},{"date":"2021-11-18","close":12439.3057},{"date":"2021-11-19","close":12518.7578},{"date":"2021-11-22","close":12464.1328},{"date":"2021-11-23","close":12156.2549},{"date":"2021-11-24","close":12131.4258},{"date":"2021-11-25","close":12161.2207},{"date":"2021-11-26","close":12091.7002},{"date":"2021-11-29","close":11972.5215},{"date":"2021-11-30","close":11758.9922},{"date":"2021-12-01","close":11903.0},{"date":"2021-12-02","close":11878.1699},{"date":"2021-12-03","close":12007.2822},{"date":"2021-12-06","close":11853.3408},{"date":"2021-12-07","close":11744.0947},{"date":"2021-12-08","close":12042.042},{"date":"2021-12-09","close":12151.2891},{"date":"2021-12-10","close":12076.8027},{"date":"2021-12-13","close":11927.8291},{"date":"2021-12-14","close":11808.6494},{"date":"2021-12-15","close":11758.9922},{"date":"2021-12-16","close":11922.8633},{"date":"2021-12-17","close":11893.0684},{"date":"2021-12-20","close":11580.2236},{"date":"2021-12-21","close":11520.6338},{"date":"2021-12-22","close":11406.4209},{"date":"2021-12-23","close":11426.2832},{"date":"2021-12-24","close":11456.0791},{"date":"2021-12-27","close":11431.249},{"date":"2021-12-28","close":11624.916},{"date":"2021-12-29","close":11605.0518},{"date":"2021-12-30","close":11530.5645},{"date":"2022-01-03","close":11603.0},{"date":"2022-01-04","close":11466.0098},{"date":"2022-01-05","close":11163.0967},{"date":"2022-01-06","close":10830.3887},{"date":"2022-01-07","close":10904.875},{"date":"2022-01-10","close":10805.5596},{"date":"2022-01-11","close":10840.3203},{"date":"2022-01-12","close":11192.8916},{"date":"2022-01-13","close":11088.6094},{"date":"2022-01-14","close":10646.6543},{"date":"2022-01-17","close":10487.749},{"date":"2022-01-18","close":10443.0576},{"date":"2022-01-19","close":10308.9805},{"date":"2022-01-20","close":10502.6465},{"date":"2022-01-21","close":10378.5029},{"date":"2022-01-24","close":10229.5283},{"date":"2022-01-25","close":9867.0254},{"date":"2022-01-26","close":9698.1875},{"date":"2022-01-27","close":9161.8838},{"date":"2022-01-28","close":9345.6182},{"date":"2022-02-03","close":9524.3848},{"date":"2022-02-04","close":9678.3262},{"date":"2022-02-07","close":9569.0781},{"date":"2022-02-08","close":9524.3848},{"date":"2022-02-09","close":9519.4209},{"date":"2022-02-10","close":9638.5986},{"date":"2022-02-11","close":9360.5146},{"date":"2022-02-14","close":9265.0},{"date":"2022-02-15","close":9161.8838},{"date":"2022-02-16","close":9385.3438},{"date":"2022-02-17","close":9415.1396},{"date":"2022-02-18","close":9345.6182},{"date":"2022-02-21","close":9370.4463},{"date":"2022-02-22","close":9226.4385},{"date":"2022-02-23","close":9236.3701},{"date":"2022-02-24","close":8893.7314},{"date":"2022-02-25","close":9137.0547},{"date":"2022-02-28","close":9281.0615},{"date":"2022-03-02","close":9310.8574},{"date":"2022-03-03","close":9539.2832},{"date":"2022-03-04","close":9276.0967},{"date":"2022-03-07","close":9047.6699},{"date":"2022-03-08","close":9007.9434},{"date":"2022-03-10","close":9300.9258},{"date":"2022-03-11","close":9186.7119},{"date":"2022-03-14","close":9226.4385},{"date":"2022-03-15","close":9142.0195},{"date":"2022-03-16","close":9276.0967},{"date":"2022-03-17","close":9534.3174},{"date":"2022-03-18","close":9628.667},{"date":"2022-03-21","close":9529.3516},{"date":"2022-03-22","close":9479.6943},{"date":"2022-03-23","close":9608.8037},{"date":"2022-03-24","close":9574.0439},{"date":"2022-03-25","close":9529.3516},{"date":"2022-03-28","close":9484.6602},{"date":"2022-03-29","close":9579.0098},{"date":"2022-03-30","close":9703.1543},{"date":"2022-03-31","close":9762.7451},{"date":"2022-04-01","close":9673.3604},{"date":"2022-04-04","close":9752.8125},{"date":"2022-04-05","close":9857.0947},{"date":"2022-04-06","close":9693.2236},{"date":"2022-04-07","close":9474.7285},{"date":"2022-04-08","close":9504.5234},{"date":"2022-04-11","close":9340.6523},{"date":"2022-04-12","close":9206.5752},{"date":"2022-04-13","close":9390.3096},{"date":"2022-04-14","close":9474.7285},{"date":"2022-04-15","close":9360.5146},{"date":"2022-04-18","close":9305.8916},{"date":"2022-04-19","close":9410.1729},{"date":"2022-04-20","close":9340.6523},{"date":"2022-04-21","close":9300.9258},{"date":"2022-04-22","close":9132.0889},{"date":"2022-04-25","close":8938.4219},{"date":"2022-04-26","close":9092.3623},{"date":"2022-04-27","close":8988.0811},{"date":"2022-04-28","close":9147.4268},{"date":"2022-04-29","close":9247.0166},{"date":"2022-05-02","close":9177.0},{"date":"2022-05-03","close":9207.1807},{"date":"2022-05-04","close":9127.5078},{"date":"2022-05-06","close":8978.1221},{"date":"2022-05-09","close":8857.0},{"date":"2022-05-10","close":8798.8574},{"date":"2022-05-11","close":8878.5312},{"date":"2022-05-12","close":8534.9424},{"date":"2022-05-13","close":8629.5537},{"date":"2022-05-16","close":8559.8398},{"date":"2022-05-17","close":8619.5938},{"date":"2022-05-18","close":8719.1846},{"date":"2022-05-19","close":8569.7988},{"date":"2022-05-20","close":8913.3877},{"date":"2022-05-23","close":8903.4287},{"date":"2022-05-24","close":8734.124},{"date":"2022-05-25","close":8893.4688},{"date":"2022-05-26","close":8903.4287},{"date":"2022-05-27","close":8958.2031},{"date":"2022-05-30","close":9077.7129},{"date":"2022-05-31","close":9207.1807},{"date":"2022-06-02","close":9112.5693},{"date":"2022-06-03","close":9212.1602},{"date":"2022-06-07","close":8998.04},{"date":"2022-06-08","close":9117.5488},{"date":"2022-06-09","close":9172.3232},{"date":"2022-06-10","close":9102.6104},{"date":"2022-06-13","close":8798.8574},{"date":"2022-06-14","close":8759.0215},{"date":"2022-06-15","close":8554.8594},{"date":"2022-06-16","close":8549.8799},{"date":"2022-06-17","close":8649.4717},{"date":"2022-06-20","close":8505.0645},{"date":"2022-06-21","close":8619.5938},{"date":"2022-06-22","close":8385.5557},{"date":"2022-06-23","close":8340.7393},{"date":"2022-06-24","close":8674.3691},{"date":"2022-06-27","close":8709.2266},{"date":"2022-06-28","close":8684.3281},{"date":"2022-06-29","close":8510.0439},{"date":"2022-06-30","close":8251.1084},{"date":"2022-07-01","close":8051.9263},{"date":"2022-07-04","close":8081.8037},{"date":"2022-07-05","close":8375.5967},{"date":"2022-07-06","close":8370.6172},{"date":"2022-07-07","close":8510.0439},{"date":"2022-07-08","close":8495.1055},{"date":"2022-07-11","close":8465.2285},{"date":"2022-07-12","close":8410.4531},{"date":"2022-07-13","close":8524.9834},{"date":"2022-07-14","close":8544.9014},{"date":"2022-07-15","close":8430.3721},{"date":"2022-07-18","close":8480.167},{"date":"2022-07-19","close":8475.1875},{"date":"2022-07-20","close":8574.7783},{"date":"2022-07-21","close":8649.4717},{"date":"2022-07-22","close":8574.7783},{"date":"2022-07-25","close":8624.5732},{"date":"2022-07-26","close":8634.5332},{"date":"2022-07-27","close":8574.7783},{"date":"2022-07-28","close":8783.9189},{"date":"2022-07-29","close":8823.7559},{"date":"2022-08-01","close":8908.4082},{"date":"2022-08-02","close":8783.9189},{"date":"2022-08-03","close":9032.8965},{"date":"2022-08-04","close":9197.2217},{"date":"2022-08-05","close":9281.873},{"date":"2022-08-08","close":9351.5869},{"date":"2022-08-09","close":9545.79},{"date":"2022-08-10","close":9411.3418},{"date":"2022-08-11","close":9610.5244},{"date":"2022-08-12","close":9515.9121},{"date":"2022-08-16","close":9520.8916},{"date":"2022-08-17","close":9456.1572},{"date":"2022-08-18","close":9326.6904},{"date":"2022-08-19","close":9187.2627},{"date":"2022-08-22","close":9067.7529},{"date":"2022-08-23","close":8898.4482},{"date":"2022-08-24","close":8953.2236},{"date":"2022-08-25","close":9037.876},{"date":"2022-08-26","close":8988.0811},{"date":"2022-08-29","close":8759.0215},{"date":"2022-08-30","close":8878.5312},{"date":"2022-08-31","close":8933.3057},{"date":"2022-09-01","close":8714.2061},{"date":"2022-09-02","close":8734.124},{"date":"2022-09-05","close":8689.3076},{"date":"2022-09-06","close":8689.3076},{"date":"2022-09-07","close":8599.6768},{"date":"2022-09-08","close":8724.1641},{"date":"2022-09-13","close":8983.1016},{"date":"2022-09-14","close":8828.7354},{"date":"2022-09-15","close":8773.96},{"date":"2022-09-16","close":8564.8193},{"date":"2022-09-19","close":8470.208},{"date":"2022-09-20","close":8554.8594},{"date":"2022-09-21","close":8405.4736},{"date":"2022-09-22","close":8360.6582},{"date":"2022-09-23","close":8116.6602},{"date":"2022-09-26","close":7922.4575},{"date":"2022-09-27","close":7852.7441},{"date":"2022-09-28","close":7743.1943},{"date":"2022-09-29","close":7797.9692},{"date":"2022-09-30","close":7783.0303},{"date":"2022-10-04","close":7857.7236},{"date":"2022-10-05","close":7792.9897},{"date":"2022-10-06","close":7877.6421},{"date":"2022-10-07","close":7783.0303},{"date":"2022-10-11","close":7728.2554},{"date":"2022-10-12","close":7743.1943},{"date":"2022-10-13","close":7593.8081},{"date":"2022-10-14","close":7817.8872},{"date":"2022-10-17","close":7748.1733},{"date":"2022-10-18","close":7992.1719},{"date":"2022-10-19","close":7997.1514},{"date":"2022-10-20","close":7797.9692},{"date":"2022-10-21","close":7967.2739},{"date":"2022-10-24","close":8111.6802},{"date":"2022-10-25","close":8186.374},{"date":"2022-10-26","close":8231.1895},{"date":"2022-10-27","close":8455.2695},{"date":"2022-10-28","close":8430.3721},{"date":"2022-10-31","close":8564.8193},{"date":"2022-11-01","close":8689.3076},{"date":"2022-11-02","close":8714.2061},{"date":"2022-11-03","close":8714.2061},{"date":"2022-11-04","close":8709.2266},{"date":"2022-11-07","close":8729.1436},{"date":"2022-11-08","close":8858.6123},{"date":"2022-11-09","close":8903.4287},{"date":"2022-11-10","close":8863.5918},{"date":"2022-11-11","close":9311.751},{"date":"2022-11-14","close":9202.2012},{"date":"2022-11-15","close":9167.3447},{"date":"2022-11-16","close":9087.6719},{"date":"2022-11-17","close":9047.8359},{"date":"2022-11-18","close":8983.1016},{"date":"2022-11-21","close":8838.6943},{"date":"2022-11-22","close":8739.1035},{"date":"2022-11-23","close":8788.8984},{"date":"2022-11-24","close":8943.2646},{"date":"2022-11-25","close":8923.3467},{"date":"2022-11-28","close":8803.8379},{"date":"2022-11-29","close":8868.5723},{"date":"2022-11-30","close":8918.3672},{"date":"2022-12-01","close":9012.9785},{"date":"2022-12-02","close":8868.5723},{"date":"2022-12-05","close":8699.2676},{"date":"2022-12-06","close":8624.5732},{"date":"2022-12-07","close":8624.5732},{"date":"2022-12-08","close":8544.9014},{"date":"2022-12-09","close":8480.167},{"date":"2022-12-12","close":8455.2695},{"date":"2022-12-13","close":8395.5146},{"date":"2022-12-14","close":8579.7578},{"date":"2022-12-15","close":8330.7803},{"date":"2022-12-16","close":8266.0459},{"date":"2022-12-19","close":8325.8008},{"date":"2022-12-20","close":8236.1689},{"date":"2022-12-21","close":8201.3125},{"date":"2022-12-22","close":8295.9238},{"date":"2022-12-23","close":8027.0283},{"date":"2022-12-26","close":8091.7622},{"date":"2022-12-27","close":8081.8037},{"date":"2022-12-28","close":7987.1919},{"date":"2022-12-29","close":7922.4575},{"date":"2023-01-02","close":7937.3965},{"date":"2023-01-03","close":7907.5195},{"date":"2023-01-04","close":7952.335},{"date":"2023-01-05","close":7957.3149},{"date":"2023-01-06","close":7987.1919},{"date":"2023-01-09","close":8231.1895},{"date":"2023-01-10","close":8206.292},{"date":"2023-01-11","close":8310.8623},{"date":"2023-01-12","close":8365.6377},{"date":"2023-01-13","close":8410.4531},{"date":"2023-01-16","close":8490.127},{"date":"2023-01-17","close":8271.0254},{"date":"2023-01-18","close":8231.1895},{"date":"2023-01-19","close":8196.333},{"date":"2023-01-20","close":8256.0879},{"date":"2023-01-25","close":8430.3721},{"date":"2023-01-26","close":8649.4717},{"date":"2023-01-27","close":8764.001},{"date":"2023-01-30","close":8654.4512},{"date":"2023-01-31","close":8574.7783},{"date":"2023-02-01","close":8778.9395},{"date":"2023-02-02","close":8928.3262},{"date":"2023-02-03","close":9037.876},{"date":"2023-02-06","close":8878.5312},{"date":"2023-02-07","close":8998.04},{"date":"2023-02-08","close":9112.5693},{"date":"2023-02-09","close":9142.4463},{"date":"2023-02-10","close":9022.9375},{"date":"2023-02-13","close":8883.5107},{"date":"2023-02-14","close":8928.3262},{"date":"2023-02-15","close":8714.2061},{"date":"2023-02-16","close":8878.5312},{"date":"2023-02-17","close":8739.1035},{"date":"2023-02-20","close":8783.9189},{"date":"2023-02-21","close":8813.7969},{"date":"2023-02-22","close":8649.4717},{"date":"2023-02-23","close":8664.4102},{"date":"2023-02-24","close":8599.6768},{"date":"2023-02-27","close":8554.8594},{"date":"2023-02-28","close":8624.5732},{"date":"2023-03-02","close":8584.7373},{"date":"2023-03-03","close":8788.8984},{"date":"2023-03-06","close":9137.4668},{"date":"2023-03-07","close":9202.2012},{"date":"2023-03-08","close":9027.917},{"date":"2023-03-09","close":8918.3672},{"date":"2023-03-10","close":8833.7148},{"date":"2023-03-13","close":8953.2236},{"date":"2023-03-14","close":8729.1436},{"date":"2023-03-15","close":8798.8574},{"date":"2023-03-16","close":8873.5518},{"date":"2023-03-17","close":8868.5723},{"date":"2023-03-20","close":8873.5518},{"date":"2023-03-21","close":8838.6943},{"date":"2023-03-22","close":9072.7324},{"date":"2023-03-23","close":9037.876},{"date":"2023-03-24","close":8988.0811},{"date":"2023-03-27","close":9057.7939},{"date":"2023-03-28","close":8983.1016},{"date":"2023-03-29","close":9003.0186},{"date":"2023-03-30","close":9047.8359},{"date":"2023-03-31","close":9107.5898},{"date":"2023-04-03","close":9112.5693},{"date":"2023-04-04","close":9152.4062},{"date":"2023-04-05","close":9286.8535},{"date":"2023-04-06","close":9207.1807},{"date":"2023-04-07","close":9271.915},{"date":"2023-04-10","close":9510.9326},{"date":"2023-04-11","close":9675.2588},{"date":"2023-04-12","close":9620.4824},{"date":"2023-04-13","close":9670.2793},{"date":"2023-04-14","close":9824.6445},{"date":"2023-04-17","close":9879.4199},{"date":"2023-04-18","close":9784.8086},{"date":"2023-04-19","close":9779.8291},{"date":"2023-04-20","close":9695.1758},{"date":"2023-04-21","close":9515.9121},{"date":"2023-04-24","close":9416.3213},{"date":"2023-04-25","close":9202.2012},{"date":"2023-04-26","close":9197.2217},{"date":"2023-04-27","close":9302.0195},{"date":"2023-04-28","close":9312.0},{"date":"2023-05-02","close":9406.8164},{"date":"2023-05-03","close":9247.125},{"date":"2023-05-04","close":9346.9326},{"date":"2023-05-08","close":9331.9609},{"date":"2023-05-09","close":9426.7783},{"date":"2023-05-10","close":9267.0869},{"date":"2023-05-11","close":9192.2314},{"date":"2023-05-12","close":9192.2314},{"date":"2023-05-15","close":9192.2314},{"date":"2023-05-16","close":9167.2793},{"date":"2023-05-17","close":9331.9609},{"date":"2023-05-18","close":9326.0},{"date":"2023-05-19","close":9346.9326},{"date":"2023-05-22","close":9476.6816},{"date":"2023-05-23","close":9556.5273},{"date":"2023-05-24","close":9491.0},{"date":"2023-05-25","close":9391.8457},{"date":"2023-05-26","close":9272.0771},{"date":"2023-05-30","close":9376.874},{"date":"2023-05-31","close":9376.874},{"date":"2023-06-01","close":9491.6523},{"date":"2023-06-02","close":9581.4785},{"date":"2023-06-05","close":9611.4209},{"date":"2023-06-07","close":9701.2471},{"date":"2023-06-08","close":9636.373},{"date":"2023-06-09","close":9651.3438},{"date":"2023-06-12","close":9661.3242},{"date":"2023-06-13","close":9681.2861},{"date":"2023-06-14","close":9471.6914},{"date":"2023-06-15","close":9391.8457},{"date":"2023-06-16","close":9446.7393},{"date":"2023-06-19","close":9346.9326},{"date":"2023-06-20","close":9257.1055},{"date":"2023-06-21","close":9127.3564},{"date":"2023-06-22","close":9167.2793},{"date":"2023-06-23","close":9127.3564},{"date":"2023-06-26","close":9122.3662},{"date":"2023-06-27","close":8902.791},{"date":"2023-06-28","close":8748.0898},{"date":"2023-06-29","close":8748.0898},{"date":"2023-06-30","close":8773.042},{"date":"2023-07-03","close":9007.0},{"date":"2023-07-04","close":8972.0},{"date":"2023-07-05","close":8982.0},{"date":"2023-07-06","close":8982.0},{"date":"2023-07-07","close":8912.7715},{"date":"2023-07-10","close":8882.8291},{"date":"2023-07-11","close":8957.0},{"date":"2023-07-12","close":8947.0},{"date":"2023-07-13","close":9122.0},{"date":"2023-07-14","close":9202.2119},{"date":"2023-07-17","close":9152.3086},{"date":"2023-07-18","close":9312.0},{"date":"2023-07-19","close":9436.7588},{"date":"2023-07-20","close":9431.7686},{"date":"2023-07-21","close":9591.46},{"date":"2023-07-24","close":9806.0449},{"date":"2023-07-25","close":9995.0},{"date":"2023-07-26","close":9796.0645},{"date":"2023-07-27","close":9476.0},{"date":"2023-07-28","close":9631.3828},{"date":"2023-07-31","close":9920.0},{"date":"2023-08-01","close":10040.0},{"date":"2023-08-02","close":9731.0},{"date":"2023-08-03","close":9821.0156},{"date":"2023-08-04","close":9701.2471},{"date":"2023-08-07","close":9506.624},{"date":"2023-08-08","close":9406.8164},{"date":"2023-08-09","close":9631.3828},{"date":"2023-08-10","close":9576.4883},{"date":"2023-08-11","close":9496.6426},{"date":"2023-08-14","close":9346.9326},{"date":"2023-08-16","close":9087.4336},{"date":"2023-08-17","close":9107.3955},{"date":"2023-08-18","close":9037.5303},{"date":"2023-08-21","close":9052.501},{"date":"2023-08-22","close":9152.3086},{"date":"2023-08-23","close":8947.7041},{"date":"2023-08-24","close":9092.4238},{"date":"2023-08-25","close":9087.4336},{"date":"2023-08-28","close":9107.3955},{"date":"2023-08-29","close":9152.3086},{"date":"2023-08-30","close":9197.2217},{"date":"2023-08-31","close":9072.4629},{"date":"2023-09-01","close":8937.7236},{"date":"2023-09-04","close":8887.8193},{"date":"2023-09-05","close":8997.6074},{"date":"2023-09-06","close":8912.7715},{"date":"2023-09-07","close":8778.0322},{"date":"2023-09-08","close":8753.0801},{"date":"2023-09-11","close":8783.0225},{"date":"2023-09-12","close":8693.1963},{"date":"2023-09-13","close":8623.3311},{"date":"2023-09-14","close":8812.9648},{"date":"2023-09-15","close":8832.9258},{"date":"2023-09-18","close":8797.9932},{"date":"2023-09-19","close":8673.2344},{"date":"2023-09-20","close":8688.2061},{"date":"2023-09-21","close":8453.6592},{"date":"2023-09-22","close":8393.7744},{"date":"2023-09-25","close":8194.1602},{"date":"2023-09-26","close":8064.4116},{"date":"2023-09-27","close":8069.4019},{"date":"2023-10-04","close":7730.0576},{"date":"2023-10-05","close":7710.0962},{"date":"2023-10-06","close":7794.9321},{"date":"2023-10-10","close":7779.9614},{"date":"2023-10-11","close":7994.5464},{"date":"2023-10-12","close":8114.3149},{"date":"2023-10-13","close":8064.4116},{"date":"2023-10-16","close":7979.5752},{"date":"2023-10-17","close":8049.4404},{"date":"2023-10-18","close":7929.6719},{"date":"2023-10-19","close":7745.0288},{"date":"2023-10-20","close":7560.3857},{"date":"2023-10-23","close":7530.4434},{"date":"2023-10-24","close":7799.9229},{"date":"2023-10-25","close":7535.4341},{"date":"2023-10-26","close":7295.897},{"date":"2023-10-27","close":7380.7329},{"date":"2023-10-30","close":7430.6367},{"date":"2023-10-31","close":7241.0029},{"date":"2023-11-01","close":7191.0996},{"date":"2023-11-02","close":7470.5591},{"date":"2023-11-03","close":7685.1445},{"date":"2023-11-06","close":8508.5527},{"date":"2023-11-07","close":8039.4595},{"date":"2023-11-08","close":8104.334},{"date":"2023-11-09","close":8049.4404},{"date":"2023-11-10","close":7879.7681},{"date":"2023-11-13","close":7799.9229},{"date":"2023-11-14","close":8029.479},{"date":"2023-11-15","close":8199.1514},{"date":"2023-11-16","close":8224.1025},{"date":"2023-11-17","close":8114.3149},{"date":"2023-11-20","close":8288.9775},{"date":"2023-11-21","close":8368.8232},{"date":"2023-11-22","close":8408.7461},{"date":"2023-11-23","close":8433.6973},{"date":"2023-11-24","close":8328.9004},{"date":"2023-11-27","close":8254.0449},{"date":"2023-11-28","close":8348.8613},{"date":"2023-11-29","close":8433.6973},{"date":"2023-11-30","close":8513.543},{"date":"2023-12-01","close":8368.8232},{"date":"2023-12-04","close":8578.418},{"date":"2023-12-05","close":8493.582},{"date":"2023-12-06","close":8418.7266},{"date":"2023-12-07","close":8433.6973},{"date":"2023-12-08","close":8588.3984},{"date":"2023-12-11","close":8693.1963},{"date":"2023-12-12","close":8708.167},{"date":"2023-12-13","close":8528.5146},{"date":"2023-12-14","close":8763.0605},{"date":"2023-12-15","close":8738.1094},{"date":"2023-12-18","close":8773.042},{"date":"2023-12-19","close":8827.9355},{"date":"2023-12-20","close":8907.7812},{"date":"2023-12-21","close":8768.0508},{"date":"2023-12-22","close":8658.2637},{"date":"2023-12-26","close":8628.3213},{"date":"2023-12-27","close":8797.9932},{"date":"2023-12-28","close":8957.6846},{"date":"2024-01-02","close":9207.2021},{"date":"2024-01-03","close":9012.5781},{"date":"2024-01-04","close":8862.8682},{"date":"2024-01-05","close":8982.6367},{"date":"2024-01-08","close":8927.7422},{"date":"2024-01-09","close":8922.752},{"date":"2024-01-10","close":8793.0029},{"date":"2024-01-11","close":8947.7041},{"date":"2024-01-12","close":8723.1377},{"date":"2024-01-15","close":8598.3789},{"date":"2024-01-16","close":8548.4756},{"date":"2024-01-17","close":8229.0928},{"date":"2024-01-18","close":8214.0},{"date":"2024-01-19","close":8124.2954},{"date":"2024-01-22","close":8044.4502},{"date":"2024-01-23","close":8079.3823},{"date":"2024-01-24","close":8069.4019},{"date":"2024-01-25","close":7984.5659},{"date":"2024-01-26","close":8144.2568},{"date":"2024-01-29","close":8174.1992},{"date":"2024-01-30","close":8149.2476},{"date":"2024-01-31","close":8089.3633},{"date":"2024-02-01","close":8114.3149},{"date":"2024-02-02","close":8453.6592},{"date":"2024-02-05","close":8343.8711},{"date":"2024-02-06","close":8209.1318},{"date":"2024-02-07","close":8259.0352},{"date":"2024-02-08","close":8358.8418},{"date":"2024-02-13","close":8423.7168},{"date":"2024-02-14","close":8368.8232},{"date":"2024-02-15","close":8513.543},{"date":"2024-02-16","close":8568.4375},{"date":"2024-02-19","close":8483.6016},{"date":"2024-02-20","close":8583.4082},{"date":"2024-02-21","close":8503.5625},{"date":"2024-02-22","close":8458.6494},{"date":"2024-02-23","close":8413.7363},{"date":"2024-02-26","close":8428.707},{"date":"2024-02-27","close":8353.8516},{"date":"2024-02-28","close":8423.7168},{"date":"2024-02-29","close":8264.0254},{"date":"2024-03-04","close":8303.9482},{"date":"2024-03-05","close":8114.3149},{"date":"2024-03-06","close":8089.3633},{"date":"2024-03-07","close":8184.1797},{"date":"2024-03-08","close":8333.8906},{"date":"2024-03-11","close":8328.9004},{"date":"2024-03-12","close":8568.4375},{"date":"2024-03-13","close":8538.4951},{"date":"2024-03-14","close":8463.6396},{"date":"2024-03-15","close":8338.8809},{"date":"2024-03-18","close":8463.6396},{"date":"2024-03-19","close":8413.7363},{"date":"2024-03-20","close":8393.7744},{"date":"2024-03-21","close":8528.5146},{"date":"2024-03-22","close":8588.3984},{"date":"2024-03-25","close":8703.1768},{"date":"2024-03-26","close":8663.2539},{"date":"2024-03-27","close":8668.2441},{"date":"2024-03-28","close":8573.4277},{"date":"2024-03-29","close":8553.4658},{"date":"2024-04-01","close":8508.5527},{"date":"2024-04-02","close":8353.8516},{"date":"2024-04-03","close":8134.2764},{"date":"2024-04-04","close":8164.2183},{"date":"2024-04-05","close":8024.4888},{"date":"2024-04-08","close":8064.4116},{"date":"2024-04-09","close":7999.5366},{"date":"2024-04-11","close":7914.7007},{"date":"2024-04-12","close":7839.8457},{"date":"2024-04-15","close":7809.9033},{"date":"2024-04-16","close":7645.2217},{"date":"2024-04-17","close":7595.3184},{"date":"2024-04-18","close":7834.855},{"date":"2024-04-19","close":7730.0576},{"date":"2024-04-22","close":7884.7588},{"date":"2024-04-23","close":7794.9321},{"date":"2024-04-24","close":7929.6719},{"date":"2024-04-25","close":7769.9805},{"date":"2024-04-26","close":7760.0},{"date":"2024-04-29","close":7975.0},{"date":"2024-04-30","close":8065.0},{"date":"2024-05-02","close":8070.0},{"date":"2024-05-03","close":8105.0},{"date":"2024-05-07","close":8160.0},{"date":"2024-05-08","close":8165.0},{"date":"2024-05-09","close":8035.0},{"date":"2024-05-10","close":8085.0},{"date":"2024-05-13","close":8005.0},{"date":"2024-05-14","close":8050.0},{"date":"2024-05-16","close":8115.0},{"date":"2024-05-17","close":8050.0},{"date":"2024-05-20","close":7985.0},{"date":"2024-05-21","close":7875.0},{"date":"2024-05-22","close":7835.0},{"date":"2024-05-23","close":7810.0},{"date":"2024-05-24","close":7695.0},{"date":"2024-05-27","close":7815.0},{"date":"2024-05-28","close":7675.0},{"date":"2024-05-29","close":7460.0},{"date":"2024-05-30","close":7355.0},{"date":"2024-05-31","close":7320.0},{"date":"2024-06-03","close":7455.0},{"date":"2024-06-04","close":7540.0},{"date":"2024-06-05","close":7680.0},{"date":"2024-06-07","close":7780.0},{"date":"2024-06-10","close":7620.0},{"date":"2024-06-11","close":7635.0},{"date":"2024-06-12","close":7545.0},{"date":"2024-06-13","close":7600.0},{"date":"2024-06-14","close":7535.0},{"date":"2024-06-17","close":7415.0},{"date":"2024-06-18","close":7385.0},{"date":"2024-06-19","close":7485.0},{"date":"2024-06-20","close":7480.0},{"date":"2024-06-21","close":7505.0},{"date":"2024-06-24","close":7435.0},{"date":"2024-06-25","close":7450.0},{"date":"2024-06-26","close":7400.0},{"date":"2024-06-27","close":7310.0},{"date":"2024-06-28","close":7250.0},{"date":"2024-07-01","close":7460.0},{"date":"2024-07-02","close":7330.0},{"date":"2024-07-03","close":7510.0},{"date":"2024-07-04","close":7535.0},{"date":"2024-07-05","close":7755.0},{"date":"2024-07-08","close":7760.0},{"date":"2024-07-09","close":7790.0},{"date":"2024-07-10","close":7730.0},{"date":"2024-07-11","close":7820.0},{"date":"2024-07-12","close":7825.0},{"date":"2024-07-15","close":7805.0},{"date":"2024-07-16","close":7605.0},{"date":"2024-07-17","close":7615.0},{"date":"2024-07-18","close":7540.0},{"date":"2024-07-19","close":7565.0},{"date":"2024-07-22","close":7530.0},{"date":"2024-07-23","close":7420.0},{"date":"2024-07-24","close":7450.0},{"date":"2024-07-25","close":7410.0},{"date":"2024-07-26","close":7495.0},{"date":"2024-07-29","close":7605.0},{"date":"2024-07-30","close":7585.0},{"date":"2024-07-31","close":7445.0},{"date":"2024-08-01","close":7645.0},{"date":"2024-08-02","close":7475.0},{"date":"2024-08-05","close":6905.0},{"date":"2024-08-06","close":7195.0},{"date":"2024-08-07","close":7240.0},{"date":"2024-08-08","close":7225.0},{"date":"2024-08-09","close":7300.0},{"date":"2024-08-12","close":7320.0},{"date":"2024-08-13","close":7250.0},{"date":"2024-08-14","close":7395.0},{"date":"2024-08-16","close":7415.0},{"date":"2024-08-19","close":7325.0},{"date":"2024-08-20","close":7360.0},{"date":"2024-08-21","close":7470.0},{"date":"2024-08-22","close":7620.0},{"date":"2024-08-23","close":7670.0},{"date":"2024-08-26","close":7805.0},{"date":"2024-08-27","close":7740.0},{"date":"2024-08-28","close":7655.0},{"date":"2024-08-29","close":7740.0},{"date":"2024-08-30","close":7795.0},{"date":"2024-09-02","close":7940.0},{"date":"2024-09-03","close":7875.0},{"date":"2024-09-04","close":7615.0},{"date":"2024-09-05","close":7630.0},{"date":"2024-09-06","close":7495.0},{"date":"2024-09-09","close":7490.0},{"date":"2024-09-10","close":7480.0},{"date":"2024-09-11","close":7590.0},{"date":"2024-09-12","close":7715.0},{"date":"2024-09-13","close":7785.0},{"date":"2024-09-19","close":7960.0},{"date":"2024-09-20","close":7955.0},{"date":"2024-09-23","close":8100.0},{"date":"2024-09-24","close":8225.0},{"date":"2024-09-25","close":8095.0},{"date":"2024-09-26","close":8105.0},{"date":"2024-09-27","close":8105.0},{"date":"2024-09-30","close":8055.0},{"date":"2024-10-02","close":7985.0},{"date":"2024-10-04","close":8030.0},{"date":"2024-10-07","close":8090.0},{"date":"2024-10-08","close":8110.0},{"date":"2024-10-10","close":8115.0},{"date":"2024-10-11","close":8100.0},{"date":"2024-10-14","close":7955.0},{"date":"2024-10-15","close":8050.0},{"date":"2024-10-16","close":7985.0},{"date":"2024-10-17","close":7860.0},{"date":"2024-10-18","close":7880.0},{"date":"2024-10-21","close":7990.0},{"date":"2024-10-22","close":7745.0},{"date":"2024-10-23","close":7845.0},{"date":"2024-10-24","close":7785.0},{"date":"2024-10-25","close":7765.0},{"date":"2024-10-28","close":7950.0},{"date":"2024-10-29","close":7885.0},{"date":"2024-10-30","close":7840.0},{"date":"2024-10-31","close":7695.0},{"date":"2024-11-01","close":7670.0},{"date":"2024-11-04","close":7900.0},{"date":"2024-11-05","close":7800.0},{"date":"2024-11-06","close":7610.0},{"date":"2024-11-07","close":7580.0},{"date":"2024-11-08","close":7565.0},{"date":"2024-11-11","close":7535.0},{"date":"2024-11-12","close":7440.0},{"date":"2024-11-13","close":7255.0},{"date":"2024-11-14","close":7330.0},{"date":"2024-11-15","close":7165.0},{"date":"2024-11-18","close":7330.0},{"date":"2024-11-19","close":7295.0},{"date":"2024-11-20","close":7290.0},{"date":"2024-11-21","close":7295.0},{"date":"2024-11-22","close":7260.0},{"date":"2024-11-25","close":7460.0},{"date":"2024-11-26","close":7370.0},{"date":"2024-11-27","close":7425.0},{"date":"2024-11-28","close":7490.0},{"date":"2024-11-29","close":7355.0},{"date":"2024-12-02","close":7440.0},{"date":"2024-12-03","close":7515.0},{"date":"2024-12-04","close":7465.0},{"date":"2024-12-05","close":7315.0},{"date":"2024-12-06","close":7285.0},{"date":"2024-12-09","close":7045.0},{"date":"2024-12-10","close":7320.0},{"date":"2024-12-11","close":7345.0},{"date":"2024-12-12","close":7325.0},{"date":"2024-12-13","close":7530.0},{"date":"2024-12-16","close":7505.0},{"date":"2024-12-17","close":7335.0},{"date":"2024-12-18","close":7380.0},{"date":"2024-12-19","close":7215.0},{"date":"2024-12-20","close":7115.0},{"date":"2024-12-23","close":7105.0},{"date":"2024-12-24","close":7095.0},{"date":"2024-12-26","close":7020.0},{"date":"2024-12-27","close":7005.0},{"date":"2024-12-30","close":7090.0},{"date":"2025-01-02","close":6965.0},{"date":"2025-01-03","close":7165.0},{"date":"2025-01-06","close":7255.0},{"date":"2025-01-07","close":7315.0},{"date":"2025-01-08","close":7340.0},{"date":"2025-01-09","close":7320.0},{"date":"2025-01-10","close":7235.0},{"date":"2025-01-13","close":7140.0},{"date":"2025-01-14","close":7260.0},{"date":"2025-01-15","close":7180.0},{"date":"2025-01-16","close":7275.0},{"date":"2025-01-17","close":7230.0},{"date":"2025-01-20","close":7330.0},{"date":"2025-01-21","close":7225.0},{"date":"2025-01-22","close":7305.0},{"date":"2025-01-23","close":7275.0},{"date":"2025-01-24","close":7325.0},{"date":"2025-01-31","close":7430.0},{"date":"2025-02-03","close":7280.0},{"date":"2025-02-04","close":7260.0},{"date":"2025-02-05","close":7470.0},{"date":"2025-02-06","close":7520.0},{"date":"2025-02-07","close":7525.0},{"date":"2025-02-10","close":7480.0},{"date":"2025-02-11","close":7505.0},{"date":"2025-02-12","close":7355.0},{"date":"2025-02-13","close":7365.0},{"date":"2025-02-14","close":7440.0},{"date":"2025-02-17","close":7550.0},{"date":"2025-02-18","close":7520.0},{"date":"2025-02-19","close":7615.0},{"date":"2025-02-20","close":7595.0},{"date":"2025-02-21","close":7705.0},{"date":"2025-02-24","close":7755.0},{"date":"2025-02-25","close":7690.0},{"date":"2025-02-26","close":7840.0},{"date":"2025-02-27","close":7835.0},{"date":"2025-02-28","close":7580.0},{"date":"2025-03-04","close":7495.0},{"date":"2025-03-05","close":7610.0},{"date":"2025-03-06","close":7630.0},{"date":"2025-03-07","close":7650.0},{"date":"2025-03-10","close":7665.0},{"date":"2025-03-11","close":7520.0},{"date":"2025-03-12","close":7610.0},{"date":"2025-03-13","close":7530.0},{"date":"2025-03-14","close":7470.0},{"date":"2025-03-17","close":7525.0},{"date":"2025-03-18","close":7585.0},{"date":"2025-03-19","close":7530.0},{"date":"2025-03-20","close":7500.0},{"date":"2025-03-21","close":7335.0},{"date":"2025-03-24","close":7370.0},{"date":"2025-03-25","close":7350.0},{"date":"2025-03-26","close":7435.0},{"date":"2025-03-27","close":7300.0},{"date":"2025-03-28","close":7200.0},{"date":"2025-03-31","close":6910.0},{"date":"2025-04-01","close":7090.0},{"date":"2025-04-02","close":6920.0},{"date":"2025-04-03","close":6965.0},{"date":"2025-04-04","close":7015.0},{"date":"2025-04-07","close":6695.0},{"date":"2025-04-08","close":6605.0},{"date":"2025-04-09","close":6410.0},{"date":"2025-04-10","close":6750.0},{"date":"2025-04-11","close":6765.0},{"date":"2025-04-14","close":6815.0},{"date":"2025-04-15","close":6835.0},{"date":"2025-04-16","close":6720.0},{"date":"2025-04-17","close":6835.0},{"date":"2025-04-18","close":6825.0},{"date":"2025-04-21","close":6800.0},{"date":"2025-04-22","close":6840.0},{"date":"2025-04-23","close":6960.0},{"date":"2025-04-24","close":6855.0},{"date":"2025-04-25","close":6860.0},{"date":"2025-04-28","close":6855.0},{"date":"2025-04-29","close":6910.0},{"date":"2025-04-30","close":6785.0},{"date":"2025-05-02","close":6825.0},{"date":"2025-05-07","close":6810.0},{"date":"2025-05-08","close":6735.0},{"date":"2025-05-09","close":6680.0},{"date":"2025-05-12","close":6610.0},{"date":"2025-05-13","close":6590.0},{"date":"2025-05-14","close":6615.0},{"date":"2025-05-15","close":6560.0},{"date":"2025-05-16","close":6475.0},{"date":"2025-05-19","close":6460.0},{"date":"2025-05-20","close":6395.0},{"date":"2025-05-21","close":6425.0},{"date":"2025-05-22","close":6395.0},{"date":"2025-05-23","close":6320.0},{"date":"2025-05-26","close":6440.0},{"date":"2025-05-27","close":6460.0},{"date":"2025-05-28","close":6575.0},{"date":"2025-05-29","close":6665.0},{"date":"2025-05-30","close":6600.0},{"date":"2025-06-02","close":6605.0},{"date":"2025-06-04","close":6690.0},{"date":"2025-06-05","close":6750.0},{"date":"2025-06-09","close":6960.0},{"date":"2025-06-10","close":7015.0},{"date":"2025-06-11","close":7055.0},{"date":"2025-06-12","close":7120.0},{"date":"2025-06-13","close":6990.0},{"date":"2025-06-16","close":7065.0},{"date":"2025-06-17","close":6970.0},{"date":"2025-06-18","close":7250.0},{"date":"2025-06-19","close":7295.0},{"date":"2025-06-20","close":7510.0},{"date":"2025-06-23","close":7485.0},{"date":"2025-06-24","close":7620.0},{"date":"2025-06-25","close":7605.0},{"date":"2025-06-26","close":7375.0},{"date":"2025-06-27","close":7285.0},{"date":"2025-06-30","close":7365.0},{"date":"2025-07-01","close":7505.0},{"date":"2025-07-02","close":7515.0},{"date":"2025-07-03","close":7755.0},{"date":"2025-07-04","close":7715.0},{"date":"2025-07-07","close":7805.0},{"date":"2025-07-08","close":7760.0},{"date":"2025-07-09","close":7760.0},{"date":"2025-07-10","close":7945.0},{"date":"2025-07-11","close":7930.0},{"date":"2025-07-14","close":7880.0},{"date":"2025-07-15","close":7890.0},{"date":"2025-07-16","close":7835.0},{"date":"2025-07-17","close":7935.0},{"date":"2025-07-18","close":7970.0},{"date":"2025-07-21","close":8035.0},{"date":"2025-07-22","close":7970.0},{"date":"2025-07-23","close":7940.0},{"date":"2025-07-24","close":8010.0},{"date":"2025-07-25","close":8030.0},{"date":"2025-07-28","close":8025.0},{"date":"2025-07-29","close":8025.0},{"date":"2025-07-30","close":8025.0},{"date":"2025-07-31","close":7980.0},{"date":"2025-08-01","close":7600.0},{"date":"2025-08-04","close":7720.0},{"date":"2025-08-05","close":7850.0},{"date":"2025-08-06","close":7855.0},{"date":"2025-08-07","close":7930.0},{"date":"2025-08-08","close":7835.0},{"date":"2025-08-11","close":7920.0},{"date":"2025-08-12","close":7850.0},{"date":"2025-08-13","close":7910.0},{"date":"2025-08-14","close":7935.0},{"date":"2025-08-18","close":7875.0},{"date":"2025-08-19","close":7910.0},{"date":"2025-08-20","close":7835.0},{"date":"2025-08-21","close":7830.0},{"date":"2025-08-22","close":7815.0},{"date":"2025-08-25","close":7940.0},{"date":"2025-08-26","close":7960.0},{"date":"2025-08-27","close":7855.0},{"date":"2025-08-28","close":7775.0},{"date":"2025-08-29","close":7685.0},{"date":"2025-09-01","close":7655.0},{"date":"2025-09-02","close":7680.0},{"date":"2025-09-03","close":7645.0},{"date":"2025-09-04","close":7710.0},{"date":"2025-09-05","close":7735.0},{"date":"2025-09-08","close":7765.0},{"date":"2025-09-09","close":7820.0},{"date":"2025-09-10","close":7850.0},{"date":"2025-09-11","close":7805.0},{"date":"2025-09-12","close":8000.0},{"date":"2025-09-15","close":7970.0},{"date":"2025-09-16","close":7930.0},{"date":"2025-09-17","close":7870.0},{"date":"2025-09-18","close":8000.0},{"date":"2025-09-19","close":7975.0},{"date":"2025-09-22","close":8025.0},{"date":"2025-09-23","close":8010.0},{"date":"2025-09-24","close":7875.0},{"date":"2025-09-25","close":7985.0},{"date":"2025-09-26","close":7790.0},{"date":"2025-09-29","close":7920.0},{"date":"2025-09-30","close":7845.0},{"date":"2025-10-01","close":7810.0},{"date":"2025-10-02","close":7870.0},{"date":"2025-10-10","close":7895.0},{"date":"2025-10-13","close":7815.0},{"date":"2025-10-14","close":7925.0},{"date":"2025-10-15","close":7960.0},{"date":"2025-10-16","close":8105.0},{"date":"2025-10-17","close":8250.0},{"date":"2025-10-20","close":8350.0},{"date":"2025-10-21","close":8415.0},{"date":"2025-10-22","close":8605.0},{"date":"2025-10-23","close":8455.0},{"date":"2025-10-24","close":8720.0},{"date":"2025-10-27","close":8870.0},{"date":"2025-10-28","close":9045.0},{"date":"2025-10-29","close":9170.0},{"date":"2025-10-30","close":8975.0},{"date":"2025-10-31","close":8945.0},{"date":"2025-11-03","close":9065.0},{"date":"2025-11-04","close":9145.0},{"date":"2025-11-05","close":8990.0},{"date":"2025-11-06","close":8930.0},{"date":"2025-11-07","close":8800.0},{"date":"2025-11-10","close":8900.0},{"date":"2025-11-11","close":8935.0},{"date":"2025-11-12","close":9115.0},{"date":"2025-11-13","close":9440.0},{"date":"2025-11-14","close":9115.0},{"date":"2025-11-17","close":9060.0},{"date":"2025-11-18","close":8835.0},{"date":"2025-11-19","close":8775.0},{"date":"2025-11-20","close":8885.0},{"date":"2025-11-21","close":8675.0},{"date":"2025-11-24","close":8665.0},{"date":"2025-11-25","close":8545.0},{"date":"2025-11-26","close":8900.0},{"date":"2025-11-27","close":8840.0},{"date":"2025-11-28","close":8705.0},{"date":"2025-12-01","close":8720.0},{"date":"2025-12-02","close":8715.0},{"date":"2025-12-03","close":8790.0},{"date":"2025-12-04","close":8735.0},{"date":"2025-12-05","close":8690.0},{"date":"2025-12-08","close":8785.0},{"date":"2025-12-09","close":8750.0},{"date":"2025-12-10","close":8700.0},{"date":"2025-12-11","close":8645.0},{"date":"2025-12-12","close":8645.0},{"date":"2025-12-15","close":8695.0},{"date":"2025-12-16","close":8445.0},{"date":"2025-12-17","close":8460.0},{"date":"2025-12-18","close":8235.0},{"date":"2025-12-19","close":8320.0},{"date":"2025-12-22","close":8390.0},{"date":"2025-12-23","close":8365.0},{"date":"2025-12-24","close":8325.0},{"date":"2025-12-26","close":8285.0},{"date":"2025-12-29","close":8365.0},{"date":"2025-12-30","close":8330.0},{"date":"2026-01-02","close":8360.0},{"date":"2026-01-05","close":8600.0},{"date":"2026-01-06","close":8695.0},{"date":"2026-01-07","close":8570.0},{"date":"2026-01-08","close":8535.0},{"date":"2026-01-09","close":8635.0},{"date":"2026-01-12","close":8665.0},{"date":"2026-01-13","close":8990.0},{"date":"2026-01-14","close":8860.0},{"date":"2026-01-15","close":8885.0},{"date":"2026-01-16","close":8835.0},{"date":"2026-01-19","close":8875.0},{"date":"2026-01-20","close":9000.0},{"date":"2026-01-21","close":8595.0},{"date":"2026-01-22","close":8885.0},{"date":"2026-01-23","close":9085.0},{"date":"2026-01-26","close":9255.0},{"date":"2026-01-27","close":9300.0},{"date":"2026-01-28","close":9485.0},{"date":"2026-01-29","close":9410.0},{"date":"2026-01-30","close":9070.0},{"date":"2026-02-02","close":8710.0},{"date":"2026-02-03","close":8915.0},{"date":"2026-02-04","close":9000.0},{"date":"2026-02-05","close":8840.0},{"date":"2026-02-06","close":8660.0},{"date":"2026-02-09","close":8870.0},{"date":"2026-02-10","close":8935.0},{"date":"2026-02-11","close":9035.0},{"date":"2026-02-12","close":9150.0},{"date":"2026-02-13","close":8955.0},{"date":"2026-02-19","close":9295.0},{"date":"2026-02-20","close":9305.0},{"date":"2026-02-23","close":9275.0},{"date":"2026-02-24","close":9475.0},{"date":"2026-02-25","close":9585.0},{"date":"2026-02-26","close":9650.0},{"date":"2026-02-27","close":9795.0},{"date":"2026-03-03","close":9040.0},{"date":"2026-03-04","close":7885.0},{"date":"2026-03-05","close":8570.0},{"date":"2026-03-06","close":8645.0},{"date":"2026-03-09","close":8245.0},{"date":"2026-03-10","close":8515.0},{"date":"2026-03-11","close":8540.0},{"date":"2026-03-12","close":8455.0},{"date":"2026-03-13","close":8410.0},{"date":"2026-03-16","close":8305.0},{"date":"2026-03-17","close":8400.0},{"date":"2026-03-18","close":8560.0},{"date":"2026-03-19","close":8365.0},{"date":"2026-03-20","close":8435.0},{"date":"2026-03-23","close":7890.0},{"date":"2026-03-24","close":8230.0},{"date":"2026-03-25","close":8440.0},{"date":"2026-03-26","close":8345.0},{"date":"2026-03-27","close":8460.0},{"date":"2026-03-30","close":8425.0},{"date":"2026-03-31","close":8170.0},{"date":"2026-04-01","close":8590.0},{"date":"2026-04-02","close":8285.0},{"date":"2026-04-03","close":8340.0},{"date":"2026-04-06","close":8435.0},{"date":"2026-04-07","close":8420.0},{"date":"2026-04-08","close":8655.0},{"date":"2026-04-09","close":8675.0},{"date":"2026-04-10","close":8730.0},{"date":"2026-04-13","close":8570.0},{"date":"2026-04-14","close":8550.0},{"date":"2026-04-15","close":8830.0},{"date":"2026-04-16","close":9000.0},{"date":"2026-04-17","close":9105.0},{"date":"2026-04-20","close":9180.0},{"date":"2026-04-21","close":9540.0},{"date":"2026-04-22","close":9650.0},{"date":"2026-04-23","close":9455.0},{"date":"2026-04-24","close":9540.0},{"date":"2026-04-27","close":9575.0},{"date":"2026-04-28","close":9820.0},{"date":"2026-04-29","close":9975.0},{"date":"2026-04-30","close":9725.0},{"date":"2026-05-04","close":9930.0},{"date":"2026-05-06","close":9830.0},{"date":"2026-05-07","close":9850.0},{"date":"2026-05-08","close":9765.0},{"date":"2026-05-11","close":9695.0},{"date":"2026-05-12","close":9350.0},{"date":"2026-05-13","close":9255.0},{"date":"2026-05-14","close":9530.0},{"date":"2026-05-15","close":9120.0},{"date":"2026-05-18","close":9050.0},{"date":"2026-05-19","close":8750.0},{"date":"2026-05-20","close":8540.0},{"date":"2026-05-21","close":8840.0},{"date":"2026-05-22","close":9150.0},{"date":"2026-05-26","close":9070.0},{"date":"2026-05-27","close":8815.0},{"date":"2026-05-28","close":9055.0},{"date":"2026-05-29","close":9215.0},{"date":"2026-06-01","close":9315.0},{"date":"2026-06-02","close":9160.0},{"date":"2026-06-04","close":9015.0},{"date":"2026-06-05","close":8710.0},{"date":"2026-06-08","close":8130.0},{"date":"2026-06-09","close":8340.0},{"date":"2026-06-10","close":7995.0},{"date":"2026-06-11","close":8065.0},{"date":"2026-06-12","close":8455.0},{"date":"2026-06-15","close":8685.0},{"date":"2026-06-16","close":8650.0},{"date":"2026-06-17","close":8660.0},{"date":"2026-06-18","close":8480.0},{"date":"2026-06-19","close":8300.0},{"date":"2026-06-22","close":8035.0},{"date":"2026-06-23","close":7540.0},{"date":"2026-06-24","close":7785.0},{"date":"2026-06-25","close":7720.0},{"date":"2026-06-26","close":7290.0},{"date":"2026-06-29","close":8040.0},{"date":"2026-06-30","close":7825.0},{"date":"2026-07-01","close":7655.0},{"date":"2026-07-02","close":7775.0},{"date":"2026-07-03","close":7735.0},{"date":"2026-07-06","close":7475.0},{"date":"2026-07-07","close":7465.0},{"date":"2026-07-08","close":7265.0},{"date":"2026-07-09","close":7025.0},{"date":"2026-07-10","close":7375.0},{"date":"2026-07-13","close":7250.0},{"date":"2026-07-14","close":7075.0},{"date":"2026-07-15","close":7325.0},{"date":"2026-07-16","close":7265.0},{"date":"2026-07-20","close":6985.0},{"date":"2026-07-21","close":7085.0},{"date":"2026-07-22","close":7095.0},{"date":"2026-07-23","close":7560.0},{"date":"2026-07-24","close":7425.0},{"date":"2026-07-27","close":7585.0},{"date":"2026-07-28","close":7220.0},{"date":"2026-07-29","close":6990.0},{"date":"2026-07-30","close":7090.0},{"date":"2026-07-31","close":7350.0},{"date":"2026-08-03","close":7285.0},{"date":"2026-08-04","close":7590.0},{"date":"2026-08-05","close":7735.0},{"date":"2026-08-06","close":7730.0},{"date":"2026-08-07","close":8055.0},{"date":"2026-08-10","close":8295.0},{"date":"2026-08-11","close":8220.0},{"date":"2026-08-12","close":8155.0},{"date":"2026-08-13","close":8145.0},{"date":"2026-08-14","close":8335.0},{"date":"2026-08-18","close":7985.0},{"date":"2026-08-19","close":7840.0},{"date":"2026-08-20","close":8120.0},{"date":"2026-08-21","close":7885.0},{"date":"2026-08-24","close":8050.0},{"date":"2026-08-25","close":7965.0},{"date":"2026-08-26","close":8090.0},{"date":"2026-08-27","close":8245.0},{"date":"2026-08-28","close":8240.0},{"date":"2026-08-31","close":8260.0},{"date":"2026-09-01","close":8195.0},{"date":"2026-09-02","close":7855.0},{"date":"2026-09-03","close":7985.0},{"date":"2026-09-04","close":7960.0},{"date":"2026-09-07","close":8020.0},{"date":"2026-09-08","close":7850.0},{"date":"2026-09-09","close":8000.0},{"date":"2026-09-10","close":7855.0},{"date":"2026-09-11","close":7735.0},{"date":"2026-09-14","close":7650.0},{"date":"2026-09-15","close":7775.0},{"date":"2026-09-16","close":7705.0},{"date":"2026-09-17","close":7640.0},{"date":"2026-09-18","close":7610.0},{"date":"2026-09-21","close":7610.0},{"date":"2026-09-22","close":7605.0},{"date":"2026-09-23","close":7505.0},{"date":"2026-09-28","close":7620.0},{"date":"2026-09-29","close":7480.0},{"date":"2026-09-30","close":7495.0},{"date":"2026-10-01","close":7560.0},{"date":"2026-10-02","close":7605.0},{"date":"2026-10-06","close":7820.0},{"date":"2026-10-07","close":7725.0},{"date":"2026-10-08","close":7580.0},{"date":"2026-10-12","close":7415.0},{"date":"2026-10-13","close":7325.0},{"date":"2026-10-14","close":7515.0},{"date":"2026-10-15","close":7190.0},{"date":"2026-10-16","close":7455.0},{"date":"2026-10-19","close":7820.0},{"date":"2026-10-20","close":7605.0},{"date":"2026-10-21","close":7635.0},{"date":"2026-10-22","close":7330.0},{"date":"2026-10-23","close":7175.0}],"chart_data":[{"date":"2024-10-23","open":7800,"high":7875,"low":7670,"close":7845,"volume":1118},{"date":"2024-10-24","open":7895,"high":7895,"low":7785,"close":7785,"volume":675},{"date":"2024-10-25","open":7905,"high":7905,"low":7715,"close":7765,"volume":8068},{"date":"2024-10-28","open":7810,"high":7950,"low":7810,"close":7950,"volume":460},{"date":"2024-10-29","open":7930,"high":7930,"low":7800,"close":7885,"volume":4577},{"date":"2024-10-30","open":7895,"high":7900,"low":7805,"close":7840,"volume":1801},{"date":"2024-10-31","open":7840,"high":7840,"low":7695,"close":7695,"volume":13554},{"date":"2024-11-01","open":7695,"high":7740,"low":7670,"close":7670,"volume":1296},{"date":"2024-11-04","open":7725,"high":7900,"low":7725,"close":7900,"volume":754},{"date":"2024-11-05","open":7890,"high":7890,"low":7795,"close":7800,"volume":4188},{"date":"2024-11-06","open":7890,"high":7890,"low":7565,"close":7610,"volume":2452},{"date":"2024-11-07","open":7485,"high":7600,"low":7475,"close":7580,"volume":3202},{"date":"2024-11-08","open":7580,"high":7595,"low":7530,"close":7565,"volume":1185},{"date":"2024-11-11","open":7530,"high":7545,"low":7510,"close":7535,"volume":1007},{"date":"2024-11-12","open":7525,"high":7525,"low":7420,"close":7440,"volume":2126},{"date":"2024-11-13","open":7280,"high":7280,"low":7245,"close":7255,"volume":1532},{"date":"2024-11-14","open":7315,"high":7345,"low":7270,"close":7330,"volume":2080},{"date":"2024-11-15","open":7100,"high":7235,"low":7100,"close":7165,"volume":1880},{"date":"2024-11-18","open":7255,"high":7345,"low":7255,"close":7330,"volume":8272},{"date":"2024-11-19","open":7300,"high":7305,"low":7240,"close":7295,"volume":3224},{"date":"2024-11-20","open":7280,"high":7335,"low":7280,"close":7290,"volume":1264},{"date":"2024-11-21","open":7200,"high":7325,"low":7200,"close":7295,"volume":970},{"date":"2024-11-22","open":7340,"high":7355,"low":7225,"close":7260,"volume":6191},{"date":"2024-11-25","open":7275,"high":7480,"low":7275,"close":7460,"volume":2890},{"date":"2024-11-26","open":7415,"high":7415,"low":7355,"close":7370,"volume":1769},{"date":"2024-11-27","open":7390,"high":7440,"low":7370,"close":7425,"volume":895},{"date":"2024-11-28","open":7435,"high":7490,"low":7435,"close":7490,"volume":1415},{"date":"2024-11-29","open":7355,"high":7355,"low":7355,"close":7355,"volume":0},{"date":"2024-12-02","open":7465,"high":7465,"low":7400,"close":7440,"volume":3599},{"date":"2024-12-03","open":7500,"high":7530,"low":7490,"close":7515,"volume":2792},{"date":"2024-12-04","open":7370,"high":7465,"low":7340,"close":7465,"volume":971},{"date":"2024-12-05","open":7405,"high":7420,"low":7315,"close":7315,"volume":1087},{"date":"2024-12-06","open":7285,"high":7315,"low":7180,"close":7285,"volume":5609},{"date":"2024-12-09","open":7160,"high":7185,"low":7045,"close":7045,"volume":3330},{"date":"2024-12-10","open":7180,"high":7320,"low":7165,"close":7320,"volume":2691},{"date":"2024-12-11","open":7345,"high":7345,"low":7310,"close":7345,"volume":108},{"date":"2024-12-12","open":7415,"high":7415,"low":7305,"close":7325,"volume":479},{"date":"2024-12-13","open":7500,"high":7550,"low":7435,"close":7530,"volume":781},{"date":"2024-12-16","open":7530,"high":7540,"low":7505,"close":7505,"volume":12565},{"date":"2024-12-17","open":7365,"high":7370,"low":7295,"close":7335,"volume":5411},{"date":"2024-12-18","open":7335,"high":7395,"low":7335,"close":7380,"volume":1307},{"date":"2024-12-19","open":7240,"high":7250,"low":7205,"close":7215,"volume":403},{"date":"2024-12-20","open":7125,"high":7175,"low":7100,"close":7115,"volume":2693},{"date":"2024-12-23","open":7115,"high":7115,"low":7080,"close":7105,"volume":4645},{"date":"2024-12-24","open":7100,"high":7100,"low":7085,"close":7095,"volume":419},{"date":"2024-12-26","open":7070,"high":7070,"low":6985,"close":7020,"volume":1726},{"date":"2024-12-27","open":7010,"high":7010,"low":6920,"close":7005,"volume":1137},{"date":"2024-12-30","open":7060,"high":7150,"low":7060,"close":7090,"volume":266},{"date":"2025-01-02","open":7035,"high":7035,"low":6945,"close":6965,"volume":1581},{"date":"2025-01-03","open":7095,"high":7165,"low":7095,"close":7165,"volume":2117},{"date":"2025-01-06","open":7205,"high":7255,"low":7165,"close":7255,"volume":1375},{"date":"2025-01-07","open":7380,"high":7380,"low":7295,"close":7315,"volume":967},{"date":"2025-01-08","open":7330,"high":7360,"low":7315,"close":7340,"volume":1055},{"date":"2025-01-09","open":7280,"high":7320,"low":7230,"close":7320,"volume":403},{"date":"2025-01-10","open":7235,"high":7235,"low":7235,"close":7235,"volume":607},{"date":"2025-01-13","open":7140,"high":7160,"low":7135,"close":7140,"volume":524},{"date":"2025-01-14","open":7210,"high":7260,"low":7200,"close":7260,"volume":629},{"date":"2025-01-15","open":7345,"high":7345,"low":7180,"close":7180,"volume":1274},{"date":"2025-01-16","open":7295,"high":7295,"low":7260,"close":7275,"volume":438},{"date":"2025-01-17","open":7230,"high":7235,"low":7215,"close":7230,"volume":284},{"date":"2025-01-20","open":7250,"high":7330,"low":7215,"close":7330,"volume":5149},{"date":"2025-01-21","open":7325,"high":7330,"low":7155,"close":7225,"volume":6646},{"date":"2025-01-22","open":7300,"high":7320,"low":7285,"close":7305,"volume":315},{"date":"2025-01-23","open":7335,"high":7335,"low":7275,"close":7275,"volume":761},{"date":"2025-01-24","open":7290,"high":7325,"low":7290,"close":7325,"volume":349},{"date":"2025-01-31","open":7400,"high":7430,"low":7360,"close":7430,"volume":2935},{"date":"2025-02-03","open":7365,"high":7365,"low":7170,"close":7280,"volume":3285},{"date":"2025-02-04","open":7300,"high":7390,"low":7250,"close":7260,"volume":1103},{"date":"2025-02-05","open":7300,"high":7470,"low":7295,"close":7470,"volume":2345},{"date":"2025-02-06","open":7470,"high":7520,"low":7455,"close":7520,"volume":3452},{"date":"2025-02-07","open":7505,"high":7525,"low":7475,"close":7525,"volume":169},{"date":"2025-02-10","open":7460,"high":7510,"low":7400,"close":7480,"volume":1044},{"date":"2025-02-11","open":7505,"high":7545,"low":7500,"close":7505,"volume":507},{"date":"2025-02-12","open":7450,"high":7450,"low":7350,"close":7355,"volume":398},{"date":"2025-02-13","open":7355,"high":7365,"low":7345,"close":7365,"volume":358},{"date":"2025-02-14","open":7400,"high":7455,"low":7400,"close":7440,"volume":1500},{"date":"2025-02-17","open":7450,"high":7550,"low":7450,"close":7550,"volume":3060},{"date":"2025-02-18","open":7520,"high":7520,"low":7520,"close":7520,"volume":107},{"date":"2025-02-19","open":7520,"high":7630,"low":7505,"close":7615,"volume":1565},{"date":"2025-02-20","open":7615,"high":7650,"low":7595,"close":7595,"volume":2628},{"date":"2025-02-21","open":7680,"high":7705,"low":7665,"close":7705,"volume":2971},{"date":"2025-02-24","open":7680,"high":7755,"low":7670,"close":7755,"volume":1753},{"date":"2025-02-25","open":7715,"high":7730,"low":7670,"close":7690,"volume":1028},{"date":"2025-02-26","open":7730,"high":7840,"low":7730,"close":7840,"volume":3463},{"date":"2025-02-27","open":7840,"high":7860,"low":7800,"close":7835,"volume":2104},{"date":"2025-02-28","open":7700,"high":7700,"low":7555,"close":7580,"volume":1865},{"date":"2025-03-04","open":7500,"high":7590,"low":7470,"close":7495,"volume":2111},{"date":"2025-03-05","open":7600,"high":7610,"low":7530,"close":7610,"volume":960},{"date":"2025-03-06","open":7640,"high":7640,"low":7610,"close":7630,"volume":5129},{"date":"2025-03-07","open":7605,"high":7670,"low":7605,"close":7650,"volume":3996},{"date":"2025-03-10","open":7605,"high":7665,"low":7600,"close":7665,"volume":2055},{"date":"2025-03-11","open":7470,"high":7520,"low":7445,"close":7520,"volume":594},{"date":"2025-03-12","open":7555,"high":7615,"low":7550,"close":7610,"volume":223},{"date":"2025-03-13","open":7620,"high":7655,"low":7530,"close":7530,"volume":2461},{"date":"2025-03-14","open":7500,"high":7500,"low":7465,"close":7470,"volume":496},{"date":"2025-03-17","open":7470,"high":7540,"low":7455,"close":7525,"volume":15943},{"date":"2025-03-18","open":7600,"high":7625,"low":7565,"close":7585,"volume":607},{"date":"2025-03-19","open":7575,"high":7575,"low":7530,"close":7530,"volume":817},{"date":"2025-03-20","open":7635,"high":7635,"low":7500,"close":7500,"volume":2563},{"date":"2025-03-21","open":7385,"high":7385,"low":7300,"close":7335,"volume":9046},{"date":"2025-03-24","open":7370,"high":7370,"low":7365,"close":7370,"volume":853},{"date":"2025-03-25","open":7400,"high":7400,"low":7350,"close":7350,"volume":1540},{"date":"2025-03-26","open":7375,"high":7435,"low":7375,"close":7435,"volume":1411},{"date":"2025-03-27","open":7380,"high":7380,"low":7300,"close":7300,"volume":238},{"date":"2025-03-28","open":7235,"high":7235,"low":7200,"close":7200,"volume":374},{"date":"2025-03-31","open":7080,"high":7080,"low":6910,"close":6910,"volume":1135},{"date":"2025-04-01","open":7000,"high":7115,"low":7000,"close":7090,"volume":443},{"date":"2025-04-02","open":7000,"high":7000,"low":6915,"close":6920,"volume":2411},{"date":"2025-04-03","open":6805,"high":7020,"low":6805,"close":6965,"volume":3431},{"date":"2025-04-04","open":6945,"high":7120,"low":6925,"close":7015,"volume":9197},{"date":"2025-04-07","open":6800,"high":6800,"low":6655,"close":6695,"volume":1155},{"date":"2025-04-08","open":6745,"high":6745,"low":6605,"close":6605,"volume":892},{"date":"2025-04-09","open":6585,"high":6585,"low":6400,"close":6410,"volume":1269},{"date":"2025-04-10","open":6715,"high":6750,"low":6665,"close":6750,"volume":5195},{"date":"2025-04-11","open":6700,"high":6765,"low":6655,"close":6765,"volume":87},{"date":"2025-04-14","open":6825,"high":6825,"low":6815,"close":6815,"volume":535},{"date":"2025-04-15","open":6800,"high":6835,"low":6795,"close":6835,"volume":1016},{"date":"2025-04-16","open":6800,"high":6800,"low":6720,"close":6720,"volume":849},{"date":"2025-04-17","open":6800,"high":6835,"low":6800,"close":6835,"volume":136},{"date":"2025-04-18","open":6825,"high":6825,"low":6825,"close":6825,"volume":127},{"date":"2025-04-21","open":6850,"high":6860,"low":6800,"close":6800,"volume":2418},{"date":"2025-04-22","open":6795,"high":6850,"low":6795,"close":6840,"volume":209},{"date":"2025-04-23","open":6900,"high":6960,"low":6850,"close":6960,"volume":290},{"date":"2025-04-24","open":6900,"high":6900,"low":6850,"close":6855,"volume":1175},{"date":"2025-04-25","open":6845,"high":6900,"low":6840,"close":6860,"volume":3262},{"date":"2025-04-28","open":6860,"high":6860,"low":6850,"close":6855,"volume":842},{"date":"2025-04-29","open":6895,"high":6910,"low":6845,"close":6910,"volume":465},{"date":"2025-04-30","open":6925,"high":6925,"low":6770,"close":6785,"volume":176},{"date":"2025-05-02","open":6795,"high":6825,"low":6735,"close":6825,"volume":1871},{"date":"2025-05-07","open":6825,"high":6825,"low":6735,"close":6810,"volume":934},{"date":"2025-05-08","open":6815,"high":6815,"low":6715,"close":6735,"volume":2622},{"date":"2025-05-09","open":6775,"high":6775,"low":6665,"close":6680,"volume":5080},{"date":"2025-05-12","open":6700,"high":6700,"low":6585,"close":6610,"volume":2513},{"date":"2025-05-13","open":6650,"high":6660,"low":6590,"close":6590,"volume":435},{"date":"2025-05-14","open":6580,"high":6615,"low":6500,"close":6615,"volume":4891},{"date":"2025-05-15","open":6570,"high":6570,"low":6540,"close":6560,"volume":1139},{"date":"2025-05-16","open":6580,"high":6580,"low":6450,"close":6475,"volume":1732},{"date":"2025-05-19","open":6460,"high":6475,"low":6420,"close":6460,"volume":3891},{"date":"2025-05-20","open":6500,"high":6500,"low":6370,"close":6395,"volume":2240},{"date":"2025-05-21","open":6440,"high":6500,"low":6425,"close":6425,"volume":13937},{"date":"2025-05-22","open":6470,"high":6500,"low":6370,"close":6395,"volume":953},{"date":"2025-05-23","open":6445,"high":6445,"low":6300,"close":6320,"volume":737},{"date":"2025-05-26","open":6330,"high":6440,"low":6330,"close":6440,"volume":1937},{"date":"2025-05-27","open":6440,"high":6460,"low":6420,"close":6460,"volume":316},{"date":"2025-05-28","open":6485,"high":6600,"low":6455,"close":6575,"volume":2361},{"date":"2025-05-29","open":6600,"high":6675,"low":6600,"close":6665,"volume":420},{"date":"2025-05-30","open":6600,"high":6600,"low":6600,"close":6600,"volume":86},{"date":"2025-06-02","open":6570,"high":6635,"low":6570,"close":6605,"volume":4598},{"date":"2025-06-04","open":6670,"high":6750,"low":6660,"close":6690,"volume":1049},{"date":"2025-06-05","open":6695,"high":6825,"low":6695,"close":6750,"volume":4808},{"date":"2025-06-09","open":6800,"high":6960,"low":6785,"close":6960,"volume":1451},{"date":"2025-06-10","open":6975,"high":7015,"low":6900,"close":7015,"volume":2630},{"date":"2025-06-11","open":7045,"high":7070,"low":7015,"close":7055,"volume":5473},{"date":"2025-06-12","open":7075,"high":7120,"low":7055,"close":7120,"volume":2717},{"date":"2025-06-13","open":7065,"high":7070,"low":6920,"close":6990,"volume":7364},{"date":"2025-06-16","open":7000,"high":7065,"low":6935,"close":7065,"volume":2798},{"date":"2025-06-17","open":7040,"high":7110,"low":6950,"close":6970,"volume":5332},{"date":"2025-06-18","open":7070,"high":7250,"low":7070,"close":7250,"volume":6020},{"date":"2025-06-19","open":7290,"high":7320,"low":7235,"close":7295,"volume":3119},{"date":"2025-06-20","open":7260,"high":7510,"low":7235,"close":7510,"volume":7267},{"date":"2025-06-23","open":7510,"high":7510,"low":7365,"close":7485,"volume":7449},{"date":"2025-06-24","open":7550,"high":7635,"low":7535,"close":7620,"volume":9281},{"date":"2025-06-25","open":7540,"high":7605,"low":7490,"close":7605,"volume":1418},{"date":"2025-06-26","open":7550,"high":7550,"low":7300,"close":7375,"volume":1405},{"date":"2025-06-27","open":7375,"high":7400,"low":7235,"close":7285,"volume":3084},{"date":"2025-06-30","open":7285,"high":7385,"low":7285,"close":7365,"volume":1725},{"date":"2025-07-01","open":7435,"high":7515,"low":7425,"close":7505,"volume":724},{"date":"2025-07-02","open":7530,"high":7530,"low":7460,"close":7515,"volume":1502},{"date":"2025-07-03","open":7610,"high":7795,"low":7595,"close":7755,"volume":3163},{"date":"2025-07-04","open":7755,"high":7775,"low":7670,"close":7715,"volume":674},{"date":"2025-07-07","open":7760,"high":7850,"low":7715,"close":7805,"volume":4969},{"date":"2025-07-08","open":7810,"high":7835,"low":7720,"close":7760,"volume":4857},{"date":"2025-07-09","open":7830,"high":7830,"low":7690,"close":7760,"volume":5619},{"date":"2025-07-10","open":7855,"high":7975,"low":7805,"close":7945,"volume":1707},{"date":"2025-07-11","open":8035,"high":8035,"low":7895,"close":7930,"volume":10929},{"date":"2025-07-14","open":7930,"high":7930,"low":7790,"close":7880,"volume":6346},{"date":"2025-07-15","open":7860,"high":7890,"low":7835,"close":7890,"volume":3448},{"date":"2025-07-16","open":7880,"high":7880,"low":7785,"close":7835,"volume":607},{"date":"2025-07-17","open":7930,"high":7935,"low":7810,"close":7935,"volume":2232},{"date":"2025-07-18","open":8010,"high":8010,"low":7905,"close":7970,"volume":2606},{"date":"2025-07-21","open":7990,"high":8035,"low":7955,"close":8035,"volume":3960},{"date":"2025-07-22","open":8045,"high":8080,"low":7920,"close":7970,"volume":1412},{"date":"2025-07-23","open":8070,"high":8070,"low":7910,"close":7940,"volume":3223},{"date":"2025-07-24","open":8055,"high":8095,"low":7980,"close":8010,"volume":2037},{"date":"2025-07-25","open":8010,"high":8030,"low":7935,"close":8030,"volume":5242},{"date":"2025-07-28","open":8015,"high":8040,"low":7975,"close":8025,"volume":2561},{"date":"2025-07-29","open":7860,"high":8025,"low":7860,"close":8025,"volume":2537},{"date":"2025-07-30","open":7990,"high":8065,"low":7980,"close":8025,"volume":6787},{"date":"2025-07-31","open":8035,"high":8070,"low":7885,"close":7980,"volume":2450},{"date":"2025-08-01","open":7750,"high":7765,"low":7600,"close":7600,"volume":21866},{"date":"2025-08-04","open":7640,"high":7745,"low":7640,"close":7720,"volume":3299},{"date":"2025-08-05","open":7810,"high":7905,"low":7810,"close":7850,"volume":18877},{"date":"2025-08-06","open":7840,"high":7885,"low":7830,"close":7855,"volume":5552},{"date":"2025-08-07","open":7885,"high":7935,"low":7845,"close":7930,"volume":1334},{"date":"2025-08-08","open":7885,"high":7920,"low":7830,"close":7835,"volume":1391},{"date":"2025-08-11","open":7930,"high":7935,"low":7860,"close":7920,"volume":1291},{"date":"2025-08-12","open":7930,"high":7960,"low":7850,"close":7850,"volume":224},{"date":"2025-08-13","open":7885,"high":7910,"low":7830,"close":7910,"volume":3276},{"date":"2025-08-14","open":7980,"high":7980,"low":7925,"close":7935,"volume":902},{"date":"2025-08-18","open":7925,"high":7925,"low":7875,"close":7875,"volume":1004},{"date":"2025-08-19","open":7885,"high":7910,"low":7825,"close":7910,"volume":411},{"date":"2025-08-20","open":7775,"high":7835,"low":7770,"close":7835,"volume":1268},{"date":"2025-08-21","open":7895,"high":7940,"low":7815,"close":7830,"volume":1694},{"date":"2025-08-22","open":7835,"high":7850,"low":7775,"close":7815,"volume":2519},{"date":"2025-08-25","open":7880,"high":7945,"low":7865,"close":7940,"volume":1418},{"date":"2025-08-26","open":7985,"high":7990,"low":7940,"close":7960,"volume":1159},{"date":"2025-08-27","open":7855,"high":7875,"low":7835,"close":7855,"volume":261},{"date":"2025-08-28","open":7815,"high":7815,"low":7770,"close":7775,"volume":1012},{"date":"2025-08-29","open":7785,"high":7785,"low":7640,"close":7685,"volume":606},{"date":"2025-09-01","open":7625,"high":7695,"low":7615,"close":7655,"volume":2072},{"date":"2025-09-02","open":7645,"high":7680,"low":7595,"close":7680,"volume":2829},{"date":"2025-09-03","open":7635,"high":7675,"low":7635,"close":7645,"volume":4254},{"date":"2025-09-04","open":7740,"high":7750,"low":7695,"close":7710,"volume":113},{"date":"2025-09-05","open":7725,"high":7735,"low":7685,"close":7735,"volume":5161},{"date":"2025-09-08","open":7755,"high":7780,"low":7740,"close":7765,"volume":273},{"date":"2025-09-09","open":7765,"high":7820,"low":7725,"close":7820,"volume":500},{"date":"2025-09-10","open":7835,"high":7855,"low":7805,"close":7850,"volume":5347},{"date":"2025-09-11","open":7850,"high":7860,"low":7795,"close":7805,"volume":2962},{"date":"2025-09-12","open":7855,"high":8005,"low":7855,"close":8000,"volume":2748},{"date":"2025-09-15","open":7975,"high":7985,"low":7930,"close":7970,"volume":4035},{"date":"2025-09-16","open":7950,"high":7975,"low":7905,"close":7930,"volume":6960},{"date":"2025-09-17","open":7915,"high":7930,"low":7870,"close":7870,"volume":4638},{"date":"2025-09-18","open":7910,"high":8000,"low":7905,"close":8000,"volume":2628},{"date":"2025-09-19","open":7990,"high":8015,"low":7940,"close":7975,"volume":7817},{"date":"2025-09-22","open":7995,"high":8050,"low":7990,"close":8025,"volume":2881},{"date":"2025-09-23","open":7960,"high":8010,"low":7900,"close":8010,"volume":4808},{"date":"2025-09-24","open":7975,"high":7995,"low":7800,"close":7875,"volume":6736},{"date":"2025-09-25","open":7855,"high":7985,"low":7825,"close":7985,"volume":3045},{"date":"2025-09-26","open":7870,"high":7870,"low":7775,"close":7790,"volume":2836},{"date":"2025-09-29","open":7920,"high":7950,"low":7910,"close":7920,"volume":8758},{"date":"2025-09-30","open":7885,"high":7905,"low":7835,"close":7845,"volume":925},{"date":"2025-10-01","open":7890,"high":7890,"low":7780,"close":7810,"volume":9123},{"date":"2025-10-02","open":7805,"high":7875,"low":7795,"close":7870,"volume":37396},{"date":"2025-10-10","open":7850,"high":7900,"low":7775,"close":7895,"volume":9795},{"date":"2025-10-13","open":7805,"high":7845,"low":7715,"close":7815,"volume":1975},{"date":"2025-10-14","open":7830,"high":7970,"low":7810,"close":7925,"volume":5208},{"date":"2025-10-15","open":7925,"high":7965,"low":7925,"close":7960,"volume":6189},{"date":"2025-10-16","open":7990,"high":8105,"low":7980,"close":8105,"volume":11769},{"date":"2025-10-17","open":8090,"high":8320,"low":8085,"close":8250,"volume":17729},{"date":"2025-10-20","open":8255,"high":8350,"low":8135,"close":8350,"volume":10778},{"date":"2025-10-21","open":8385,"high":8465,"low":8350,"close":8415,"volume":14047},{"date":"2025-10-22","open":8465,"high":8605,"low":8450,"close":8605,"volume":4942},{"date":"2025-10-23","open":8555,"high":8560,"low":8415,"close":8455,"volume":5250},{"date":"2025-10-24","open":8485,"high":8720,"low":8485,"close":8720,"volume":9059},{"date":"2025-10-27","open":8770,"high":8870,"low":8720,"close":8870,"volume":6850},{"date":"2025-10-28","open":8870,"high":9045,"low":8810,"close":9045,"volume":25661},{"date":"2025-10-29","open":9045,"high":9195,"low":9035,"close":9170,"volume":33387},{"date":"2025-10-30","open":9210,"high":9230,"low":8920,"close":8975,"volume":9120},{"date":"2025-10-31","open":9000,"high":9010,"low":8945,"close":8945,"volume":3478},{"date":"2025-11-03","open":9045,"high":9065,"low":8965,"close":9065,"volume":13340,"rsi_14":80.16,"sma_20":8404.5,"sma_60":8039.83,"sma_120":7652.0},{"date":"2025-11-04","open":9140,"high":9200,"low":9085,"close":9145,"volume":39948,"rsi_14":80.62,"sma_20":8469.5,"sma_60":8063.58,"sma_120":7672.08},{"date":"2025-11-05","open":8935,"high":8990,"low":8685,"close":8990,"volume":10035,"rsi_14":72.75,"sma_20":8528.5,"sma_60":8082.58,"sma_120":7691.33},{"date":"2025-11-06","open":9090,"high":9090,"low":8865,"close":8930,"volume":11381,"rsi_14":68.28,"sma_20":8581.5,"sma_60":8100.5,"sma_120":7710.67},{"date":"2025-11-07","open":8875,"high":8960,"low":8700,"close":8800,"volume":5538,"rsi_14":61.9,"sma_20":8626.75,"sma_60":8115.0,"sma_120":7729.08},{"date":"2025-11-10","open":8860,"high":8900,"low":8825,"close":8900,"volume":7364,"rsi_14":62.6,"sma_20":8681.0,"sma_60":8132.75,"sma_120":7748.12},{"date":"2025-11-11","open":9040,"high":9040,"low":8870,"close":8935,"volume":29952,"rsi_14":59.32,"sma_20":8731.5,"sma_60":8149.67,"sma_120":7767.92},{"date":"2025-11-12","open":8985,"high":9120,"low":8985,"close":9115,"volume":4059,"rsi_14":68.33,"sma_20":8789.25,"sma_60":8170.75,"sma_120":7789.92},{"date":"2025-11-13","open":9170,"high":9440,"low":9160,"close":9440,"volume":7433,"rsi_14":69.35,"sma_20":8856.0,"sma_60":8196.25,"sma_120":7814.75},{"date":"2025-11-14","open":9055,"high":9250,"low":9055,"close":9115,"volume":8424,"rsi_14":56.02,"sma_20":8899.25,"sma_60":8215.92,"sma_120":7837.42},{"date":"2025-11-17","open":9095,"high":9095,"low":9025,"close":9060,"volume":1284,"rsi_14":50.39,"sma_20":8934.75,"sma_60":8235.67,"sma_120":7859.38},{"date":"2025-11-18","open":9000,"high":9000,"low":8800,"close":8835,"volume":1897,"rsi_14":41.69,"sma_20":8955.75,"sma_60":8251.08,"sma_120":7879.71},{"date":"2025-11-19","open":8625,"high":8775,"low":8580,"close":8775,"volume":935,"rsi_14":44.68,"sma_20":8964.25,"sma_60":8266.75,"sma_120":7900.17},{"date":"2025-11-20","open":8855,"high":8900,"low":8855,"close":8885,"volume":1288,"rsi_14":48.47,"sma_20":8985.75,"sma_60":8284.33,"sma_120":7920.54},{"date":"2025-11-21","open":8715,"high":8735,"low":8655,"close":8675,"volume":4461,"rsi_14":40.49,"sma_20":8983.5,"sma_60":8298.67,"sma_120":7939.0},{"date":"2025-11-24","open":8645,"high":8745,"low":8600,"close":8665,"volume":2254,"rsi_14":37.88,"sma_20":8973.25,"sma_60":8310.75,"sma_120":7956.42},{"date":"2025-11-25","open":8635,"high":8635,"low":8485,"close":8545,"volume":1098,"rsi_14":38.56,"sma_20":8948.25,"sma_60":8320.5,"sma_120":7972.08},{"date":"2025-11-26","open":8635,"high":8900,"low":8635,"close":8900,"volume":949,"rsi_14":49.33,"sma_20":8934.75,"sma_60":8337.92,"sma_120":7991.25},{"date":"2025-11-27","open":8885,"high":8885,"low":8825,"close":8840,"volume":3714,"rsi_14":50.92,"sma_20":8928.0,"sma_60":8355.67,"sma_120":8009.88},{"date":"2025-11-28","open":8825,"high":8825,"low":8675,"close":8705,"volume":152,"rsi_14":45.58,"sma_20":8916.0,"sma_60":8372.67,"sma_120":8026.67},{"date":"2025-12-01","open":8685,"high":8720,"low":8685,"close":8720,"volume":330,"rsi_14":45.08,"sma_20":8898.75,"sma_60":8390.42,"sma_120":8043.08},{"date":"2025-12-02","open":8665,"high":8715,"low":8665,"close":8715,"volume":996,"rsi_14":40.05,"sma_20":8877.25,"sma_60":8407.67,"sma_120":8057.71},{"date":"2025-12-03","open":8725,"high":8790,"low":8725,"close":8790,"volume":419,"rsi_14":31.53,"sma_20":8867.25,"sma_60":8426.75,"sma_120":8072.5},{"date":"2025-12-04","open":8720,"high":8735,"low":8645,"close":8735,"volume":1172,"rsi_14":37.25,"sma_20":8857.5,"sma_60":8443.83,"sma_120":8086.5},{"date":"2025-12-05","open":8670,"high":8690,"low":8615,"close":8690,"volume":1280,"rsi_14":37.5,"sma_20":8852.0,"sma_60":8459.75,"sma_120":8099.58},{"date":"2025-12-08","open":8675,"high":8785,"low":8675,"close":8785,"volume":644,"rsi_14":48.15,"sma_20":8846.25,"sma_60":8476.75,"sma_120":8114.54},{"date":"2025-12-09","open":8690,"high":8750,"low":8675,"close":8750,"volume":3111,"rsi_14":49.06,"sma_20":8837.0,"sma_60":8492.25,"sma_120":8128.58},{"date":"2025-12-10","open":8670,"high":8700,"low":8655,"close":8700,"volume":9003,"rsi_14":42.69,"sma_20":8816.25,"sma_60":8506.42,"sma_120":8143.0},{"date":"2025-12-11","open":8705,"high":8710,"low":8575,"close":8645,"volume":1189,"rsi_14":48.65,"sma_20":8776.5,"sma_60":8520.42,"sma_120":8154.62},{"date":"2025-12-12","open":8550,"high":8645,"low":8550,"close":8645,"volume":1108,"rsi_14":49.09,"sma_20":8753.0,"sma_60":8531.17,"sma_120":8165.88},{"date":"2025-12-15","open":8645,"high":8715,"low":8645,"close":8695,"volume":583,"rsi_14":57.28,"sma_20":8734.75,"sma_60":8543.25,"sma_120":8175.75},{"date":"2025-12-16","open":8645,"high":8645,"low":8445,"close":8445,"volume":7020,"rsi_14":25.41,"sma_20":8715.25,"sma_60":8551.83,"sma_120":8183.75},{"date":"2025-12-17","open":8445,"high":8485,"low":8400,"close":8460,"volume":300,"rsi_14":28.41,"sma_20":8699.5,"sma_60":8561.67,"sma_120":8190.75},{"date":"2025-12-18","open":8290,"high":8295,"low":8200,"close":8235,"volume":603,"rsi_14":25.77,"sma_20":8667.0,"sma_60":8565.58,"sma_120":8196.0},{"date":"2025-12-19","open":8240,"high":8320,"low":8200,"close":8320,"volume":2375,"rsi_14":30.77,"sma_20":8649.25,"sma_60":8571.33,"sma_120":8203.88},{"date":"2025-12-22","open":8395,"high":8400,"low":8345,"close":8390,"volume":2412,"rsi_14":35.29,"sma_20":8635.5,"sma_60":8577.42,"sma_120":8213.08},{"date":"2025-12-23","open":8320,"high":8385,"low":8320,"close":8365,"volume":4590,"rsi_14":29.86,"sma_20":8626.5,"sma_60":8583.33,"sma_120":8221.42},{"date":"2025-12-24","open":8340,"high":8370,"low":8320,"close":8325,"volume":4038,"rsi_14":30.29,"sma_20":8597.75,"sma_60":8590.83,"sma_120":8228.25},{"date":"2025-12-26","open":8360,"high":8380,"low":8255,"close":8285,"volume":943,"rsi_14":30.43,"sma_20":8570.0,"sma_60":8595.83,"sma_120":8234.67},{"date":"2025-12-29","open":8325,"high":8380,"low":8325,"close":8365,"volume":1994,"rsi_14":29.41,"sma_20":8553.0,"sma_60":8605.42,"sma_120":8239.75},{"date":"2025-12-30","open":8310,"high":8330,"low":8265,"close":8330,"volume":5770,"rsi_14":29.41,"sma_20":8533.5,"sma_60":8612.25,"sma_120":8244.88},{"date":"2026-01-02","open":8300,"high":8410,"low":8300,"close":8360,"volume":38119,"rsi_14":33.0,"sma_20":8515.75,"sma_60":8620.83,"sma_120":8249.5},{"date":"2026-01-05","open":8455,"high":8600,"low":8455,"close":8600,"volume":8571,"rsi_14":48.1,"sma_20":8506.25,"sma_60":8634.0,"sma_120":8256.5},{"date":"2026-01-06","open":8610,"high":8695,"low":8610,"close":8695,"volume":17579,"rsi_14":51.95,"sma_20":8504.25,"sma_60":8647.75,"sma_120":8264.29},{"date":"2026-01-07","open":8625,"high":8640,"low":8460,"close":8570,"volume":102627,"rsi_14":45.39,"sma_20":8498.25,"sma_60":8659.0,"sma_120":8269.5},{"date":"2026-01-08","open":8505,"high":8567,"low":8455,"close":8535,"volume":8030,"rsi_14":53.95,"sma_20":8485.75,"sma_60":8671.0,"sma_120":8274.54},{"date":"2026-01-09","open":8535,"high":8635,"low":8525,"close":8635,"volume":9938,"rsi_14":57.14,"sma_20":8480.0,"sma_60":8682.83,"sma_120":8280.83},{"date":"2026-01-12","open":8610,"high":8665,"low":8540,"close":8665,"volume":14199,"rsi_14":70.87,"sma_20":8478.25,"sma_60":8694.58,"sma_120":8287.29},{"date":"2026-01-13","open":8695,"high":8995,"low":8695,"close":8990,"volume":19274,"rsi_14":76.38,"sma_20":8495.5,"sma_60":8709.33,"sma_120":8296.92},{"date":"2026-01-14","open":8990,"high":8990,"low":8790,"close":8860,"volume":7448,"rsi_14":67.67,"sma_20":8506.25,"sma_60":8719.5,"sma_120":8304.62},{"date":"2026-01-15","open":8880,"high":8895,"low":8825,"close":8885,"volume":22839,"rsi_14":69.55,"sma_20":8515.75,"sma_60":8728.42,"sma_120":8312.25},{"date":"2026-01-16","open":8755,"high":8855,"low":8695,"close":8835,"volume":8337,"rsi_14":69.03,"sma_20":8535.25,"sma_60":8735.42,"sma_120":8318.92},{"date":"2026-01-19","open":8720,"high":8875,"low":8700,"close":8875,"volume":45590,"rsi_14":72.01,"sma_20":8556.0,"sma_60":8739.92,"sma_120":8326.46},{"date":"2026-01-20","open":9030,"high":9040,"low":8930,"close":9000,"volume":8752,"rsi_14":72.92,"sma_20":8594.25,"sma_60":8749.0,"sma_120":8335.29},{"date":"2026-01-21","open":8815,"high":8815,"low":8445,"close":8595,"volume":23122,"rsi_14":57.55,"sma_20":8608.0,"sma_60":8746.92,"sma_120":8340.17},{"date":"2026-01-22","open":8590,"high":8885,"low":8590,"close":8885,"volume":33115,"rsi_14":63.03,"sma_20":8632.75,"sma_60":8747.17,"sma_120":8347.29},{"date":"2026-01-23","open":9000,"high":9085,"low":8935,"close":9085,"volume":13517,"rsi_14":62.28,"sma_20":8668.75,"sma_60":8747.83,"sma_120":8356.12},{"date":"2026-01-26","open":9155,"high":9265,"low":9145,"close":9255,"volume":23741,"rsi_14":63.66,"sma_20":8715.25,"sma_60":8749.25,"sma_120":8366.38},{"date":"2026-01-27","open":9165,"high":9315,"low":9165,"close":9300,"volume":23840,"rsi_14":68.53,"sma_20":8766.0,"sma_60":8754.67,"sma_120":8377.0},{"date":"2026-01-28","open":9340,"high":9500,"low":9340,"close":9485,"volume":17498,"rsi_14":72.41,"sma_20":8822.0,"sma_60":8763.67,"sma_120":8389.54},{"date":"2026-01-29","open":9465,"high":9475,"low":9190,"close":9410,"volume":30685,"rsi_14":68.5,"sma_20":8876.0,"sma_60":8769.42,"sma_120":8404.62},{"date":"2026-01-30","open":9255,"high":9290,"low":9050,"close":9070,"volume":24115,"rsi_14":58.42,"sma_20":8911.5,"sma_60":8768.17,"sma_120":8415.88},{"date":"2026-02-02","open":8890,"high":8995,"low":8685,"close":8710,"volume":16997,"rsi_14":44.26,"sma_20":8917.0,"sma_60":8763.5,"sma_120":8423.04},{"date":"2026-02-03","open":8850,"high":8915,"low":8755,"close":8915,"volume":14401,"rsi_14":51.09,"sma_20":8928.0,"sma_60":8763.25,"sma_120":8431.88},{"date":"2026-02-04","open":8885,"high":9005,"low":8885,"close":9000,"volume":13677,"rsi_14":52.23,"sma_20":8949.5,"sma_60":8766.58,"sma_120":8440.79},{"date":"2026-02-05","open":8980,"high":9005,"low":8790,"close":8840,"volume":15197,"rsi_14":50.09,"sma_20":8964.75,"sma_60":8765.58,"sma_120":8449.17},{"date":"2026-02-06","open":8655,"high":8660,"low":8455,"close":8660,"volume":7181,"rsi_14":46.19,"sma_20":8966.0,"sma_60":8761.0,"sma_120":8455.33},{"date":"2026-02-09","open":8840,"high":8880,"low":8785,"close":8870,"volume":7361,"rsi_14":47.77,"sma_20":8976.25,"sma_60":8756.92,"sma_120":8463.83},{"date":"2026-02-10","open":8910,"high":8955,"low":8835,"close":8935,"volume":8597,"rsi_14":56.61,"sma_20":8973.5,"sma_60":8748.5,"sma_120":8472.38},{"date":"2026-02-11","open":9025,"high":9035,"low":8990,"close":9035,"volume":7391,"rsi_14":53.15,"sma_20":8982.25,"sma_60":8747.17,"sma_120":8481.54},{"date":"2026-02-12","open":9085,"high":9150,"low":9035,"close":9150,"volume":9410,"rsi_14":51.42,"sma_20":8995.5,"sma_60":8748.67,"sma_120":8492.17},{"date":"2026-02-13","open":9055,"high":9055,"low":8940,"close":8955,"volume":10089,"rsi_14":43.53,"sma_20":9001.5,"sma_60":8750.67,"sma_120":8500.88},{"date":"2026-02-19","open":9090,"high":9295,"low":9060,"close":9295,"volume":19947,"rsi_14":49.9,"sma_20":9022.5,"sma_60":8759.33,"sma_120":8513.04},{"date":"2026-02-20","open":9330,"high":9345,"low":9245,"close":9305,"volume":12765,"rsi_14":46.31,"sma_20":9037.75,"sma_60":8766.33,"sma_120":8525.33},{"date":"2026-02-23","open":9290,"high":9305,"low":9215,"close":9275,"volume":15415,"rsi_14":47.18,"sma_20":9071.75,"sma_60":8776.33,"sma_120":8537.5},{"date":"2026-02-24","open":9350,"high":9475,"low":9335,"close":9475,"volume":19069,"rsi_14":58.98,"sma_20":9101.25,"sma_60":8789.83,"sma_120":8550.29},{"date":"2026-02-25","open":9430,"high":9615,"low":9355,"close":9585,"volume":27536,"rsi_14":71.82,"sma_20":9126.25,"sma_60":8807.17,"sma_120":8563.83},{"date":"2026-02-26","open":9690,"high":9725,"low":9585,"close":9650,"volume":18724,"rsi_14":69.71,"sma_20":9146.0,"sma_60":8819.67,"sma_120":8578.79},{"date":"2026-02-27","open":9625,"high":9825,"low":9625,"close":9795,"volume":27149,"rsi_14":70.65,"sma_20":9170.75,"sma_60":8835.58,"sma_120":8595.62},{"date":"2026-03-03","open":9650,"high":9650,"low":9025,"close":9040,"volume":25612,"rsi_14":53.97,"sma_20":9148.5,"sma_60":8841.17,"sma_120":8606.92},{"date":"2026-03-04","open":8750,"high":8750,"low":7845,"close":7885,"volume":28941,"rsi_14":38.91,"sma_20":9072.25,"sma_60":8827.25,"sma_120":8608.83},{"date":"2026-03-05","open":8565,"high":8685,"low":8365,"close":8570,"volume":2820,"rsi_14":46.22,"sma_20":9047.25,"sma_60":8824.83,"sma_120":8616.25},{"date":"2026-03-06","open":8470,"high":8680,"low":8415,"close":8645,"volume":4936,"rsi_14":46.36,"sma_20":9044.0,"sma_60":8822.42,"sma_120":8624.58},{"date":"2026-03-09","open":8275,"high":8330,"low":8125,"close":8245,"volume":1762,"rsi_14":40.77,"sma_20":9010.5,"sma_60":8814.25,"sma_120":8629.04},{"date":"2026-03-10","open":8690,"high":8690,"low":8460,"close":8515,"volume":274,"rsi_14":42.84,"sma_20":8986.25,"sma_60":8811.33,"sma_120":8635.54},{"date":"2026-03-11","open":8740,"high":8740,"low":8500,"close":8540,"volume":1444,"rsi_14":45.13,"sma_20":8971.25,"sma_60":8807.25,"sma_120":8642.0},{"date":"2026-03-12","open":8470,"high":8515,"low":8400,"close":8455,"volume":547,"rsi_14":39.53,"sma_20":8961.0,"sma_60":8802.33,"sma_120":8647.29},{"date":"2026-03-13","open":8315,"high":8460,"low":8300,"close":8410,"volume":360,"rsi_14":38.94,"sma_20":8938.0,"sma_60":8797.5,"sma_120":8651.96},{"date":"2026-03-16","open":8415,"high":8415,"low":8235,"close":8305,"volume":963,"rsi_14":38.23,"sma_20":8906.5,"sma_60":8791.83,"sma_120":8656.12},{"date":"2026-03-17","open":8430,"high":8500,"low":8400,"close":8400,"volume":1834,"rsi_14":36.61,"sma_20":8874.75,"sma_60":8787.75,"sma_120":8659.46},{"date":"2026-03-18","open":8545,"high":8600,"low":8535,"close":8560,"volume":1084,"rsi_14":37.39,"sma_20":8845.25,"sma_60":8785.5,"sma_120":8664.38},{"date":"2026-03-19","open":8405,"high":8440,"low":8365,"close":8365,"volume":500,"rsi_14":34.68,"sma_20":8815.75,"sma_60":8784.17,"sma_120":8668.0},{"date":"2026-03-20","open":8410,"high":8465,"low":8350,"close":8435,"volume":2548,"rsi_14":33.5,"sma_20":8772.75,"sma_60":8783.75,"sma_120":8672.71},{"date":"2026-03-23","open":8170,"high":8170,"low":7890,"close":7890,"volume":5250,"rsi_14":35.29,"sma_20":8702.0,"sma_60":8778.0,"sma_120":8671.79},{"date":"2026-03-24","open":8205,"high":8255,"low":8030,"close":8230,"volume":4946,"rsi_14":55.57,"sma_20":8649.75,"sma_60":8776.5,"sma_120":8673.92},{"date":"2026-03-25","open":8365,"high":8440,"low":8365,"close":8440,"volume":949,"rsi_14":47.52,"sma_20":8598.0,"sma_60":8777.33,"sma_120":8677.38},{"date":"2026-03-26","open":8470,"high":8535,"low":8335,"close":8345,"volume":6123,"rsi_14":44.32,"sma_20":8536.0,"sma_60":8777.0,"sma_120":8680.17},{"date":"2026-03-27","open":8180,"high":8480,"low":8180,"close":8460,"volume":588,"rsi_14":54.56,"sma_20":8476.5,"sma_60":8779.25,"sma_120":8685.04},{"date":"2026-03-30","open":8200,"high":8425,"low":8200,"close":8425,"volume":674,"rsi_14":47.88,"sma_20":8408.0,"sma_60":8781.58,"sma_120":8688.71},{"date":"2026-03-31","open":8265,"high":8405,"low":8170,"close":8170,"volume":1656,"rsi_14":42.13,"sma_20":8364.5,"sma_60":8778.33,"sma_120":8691.88},{"date":"2026-04-01","open":8395,"high":8595,"low":8355,"close":8590,"volume":1315,"rsi_14":52.51,"sma_20":8399.75,"sma_60":8782.67,"sma_120":8697.46},{"date":"2026-04-02","open":8650,"high":8730,"low":8265,"close":8285,"volume":4915,"rsi_14":47.88,"sma_20":8385.5,"sma_60":8781.42,"sma_120":8701.12},{"date":"2026-04-03","open":8445,"high":8445,"low":8300,"close":8340,"volume":1214,"rsi_14":50.6,"sma_20":8370.25,"sma_60":8777.08,"sma_120":8705.54},{"date":"2026-04-06","open":8420,"high":8475,"low":8370,"close":8435,"volume":3704,"rsi_14":50.6,"sma_20":8379.75,"sma_60":8772.75,"sma_120":8710.25},{"date":"2026-04-07","open":8570,"high":8570,"low":8385,"close":8420,"volume":1279,"rsi_14":47.45,"sma_20":8375.0,"sma_60":8770.25,"sma_120":8714.62},{"date":"2026-04-08","open":8590,"high":8655,"low":8575,"close":8655,"volume":2542,"rsi_14":55.2,"sma_20":8380.75,"sma_60":8772.25,"sma_120":8721.62},{"date":"2026-04-09","open":8620,"high":8755,"low":8620,"close":8675,"volume":1102,"rsi_14":54.38,"sma_20":8391.75,"sma_60":8772.92,"sma_120":8727.88},{"date":"2026-04-10","open":8755,"high":8755,"low":8695,"close":8730,"volume":2253,"rsi_14":68.67,"sma_20":8407.75,"sma_60":8774.0,"sma_120":8734.29},{"date":"2026-04-13","open":8565,"high":8570,"low":8525,"close":8570,"volume":3618,"rsi_14":58.21,"sma_20":8421.0,"sma_60":8767.0,"sma_120":8738.17},{"date":"2026-04-14","open":8710,"high":8715,"low":8550,"close":8550,"volume":6770,"rsi_14":52.93,"sma_20":8428.5,"sma_60":8761.83,"sma_120":8740.67},{"date":"2026-04-15","open":8745,"high":8830,"low":8745,"close":8830,"volume":7497,"rsi_14":61.74,"sma_20":8442.0,"sma_60":8760.92,"sma_120":8744.67},{"date":"2026-04-16","open":8970,"high":9000,"low":8905,"close":9000,"volume":8924,"rsi_14":62.74,"sma_20":8473.75,"sma_60":8763.67,"sma_120":8749.54},{"date":"2026-04-17","open":9000,"high":9105,"low":8945,"close":9105,"volume":13870,"rsi_14":65.53,"sma_20":8507.25,"sma_60":8767.5,"sma_120":8753.71},{"date":"2026-04-20","open":9105,"high":9225,"low":9040,"close":9180,"volume":3958,"rsi_14":75.12,"sma_20":8571.75,"sma_60":8770.5,"sma_120":8759.75},{"date":"2026-04-21","open":9280,"high":9555,"low":9250,"close":9540,"volume":26318,"rsi_14":74.36,"sma_20":8637.25,"sma_60":8786.25,"sma_120":8766.58},{"date":"2026-04-22","open":9640,"high":9695,"low":9540,"close":9650,"volume":16660,"rsi_14":88.89,"sma_20":8697.75,"sma_60":8799.0,"sma_120":8773.08},{"date":"2026-04-23","open":9695,"high":9715,"low":9355,"close":9455,"volume":8155,"rsi_14":79.42,"sma_20":8753.25,"sma_60":8805.17,"sma_120":8776.5},{"date":"2026-04-24","open":9485,"high":9595,"low":9485,"close":9540,"volume":9038,"rsi_14":79.31,"sma_20":8807.25,"sma_60":8809.92,"sma_120":8779.58},{"date":"2026-04-27","open":9540,"high":9575,"low":9520,"close":9575,"volume":11989,"rsi_14":80.31,"sma_20":8864.75,"sma_60":8814.5,"sma_120":8784.58},{"date":"2026-04-28","open":9600,"high":9820,"low":9600,"close":9820,"volume":16287,"rsi_14":80.42,"sma_20":8947.25,"sma_60":8820.08,"sma_120":8791.88},{"date":"2026-04-29","open":9960,"high":9990,"low":9855,"close":9975,"volume":21334,"rsi_14":81.71,"sma_20":9016.5,"sma_60":8829.5,"sma_120":8799.46},{"date":"2026-04-30","open":9975,"high":9975,"low":9705,"close":9725,"volume":4634,"rsi_14":72.16,"sma_20":9088.5,"sma_60":8840.42,"sma_120":8804.29},{"date":"2026-05-04","open":9880,"high":10000,"low":9880,"close":9930,"volume":12066,"rsi_14":79.69,"sma_20":9168.0,"sma_60":8860.75,"sma_120":8812.12},{"date":"2026-05-06","open":9920,"high":9920,"low":9815,"close":9830,"volume":21899,"rsi_14":77.0,"sma_20":9237.75,"sma_60":8876.0,"sma_120":8819.62},{"date":"2026-05-07","open":9895,"high":9935,"low":9775,"close":9850,"volume":27974,"rsi_14":74.17,"sma_20":9309.25,"sma_60":8890.17,"sma_120":8828.38},{"date":"2026-05-08","open":9830,"high":9895,"low":9750,"close":9765,"volume":20053,"rsi_14":68.89,"sma_20":9364.75,"sma_60":8905.58,"sma_120":8835.58},{"date":"2026-05-11","open":9765,"high":9765,"low":9540,"close":9695,"volume":20887,"rsi_14":64.82,"sma_20":9415.75,"sma_60":8922.83,"sma_120":8841.92},{"date":"2026-05-12","open":9600,"high":9625,"low":9100,"close":9350,"volume":14833,"rsi_14":53.76,"sma_20":9446.75,"sma_60":8930.83,"sma_120":8843.88},{"date":"2026-05-13","open":9330,"high":9350,"low":9000,"close":9255,"volume":20342,"rsi_14":42.86,"sma_20":9481.0,"sma_60":8936.17,"sma_120":8842.33},{"date":"2026-05-14","open":9405,"high":9530,"low":9305,"close":9530,"volume":25729,"rsi_14":47.22,"sma_20":9530.0,"sma_60":8944.42,"sma_120":8845.79},{"date":"2026-05-15","open":9555,"high":9695,"low":9010,"close":9120,"volume":4476,"rsi_14":42.95,"sma_20":9544.5,"sma_60":8943.92,"sma_120":8846.29},{"date":"2026-05-18","open":9055,"high":9055,"low":8660,"close":9050,"volume":5110,"rsi_14":39.62,"sma_20":9547.0,"sma_60":8945.5,"sma_120":8848.08},{"date":"2026-05-19","open":9040,"high":9050,"low":8680,"close":8750,"volume":1434,"rsi_14":34.29,"sma_20":9529.25,"sma_60":8936.42,"sma_120":8847.88},{"date":"2026-05-20","open":8750,"high":8795,"low":8395,"close":8540,"volume":450,"rsi_14":25.29,"sma_20":9497.25,"sma_60":8923.67,"sma_120":8845.0},{"date":"2026-05-21","open":8650,"high":8890,"low":8650,"close":8840,"volume":1143,"rsi_14":29.25,"sma_20":9462.25,"sma_60":8916.42,"sma_120":8846.38},{"date":"2026-05-22","open":9015,"high":9190,"low":9015,"close":9150,"volume":109,"rsi_14":39.71,"sma_20":9437.25,"sma_60":8911.0,"sma_120":8850.42},{"date":"2026-05-26","open":9155,"high":9205,"low":9010,"close":9070,"volume":8490,"rsi_14":33.9,"sma_20":9418.0,"sma_60":8902.42,"sma_120":8854.79},{"date":"2026-05-27","open":9000,"high":9090,"low":8815,"close":8815,"volume":9993,"rsi_14":32.04,"sma_20":9381.75,"sma_60":8888.5,"sma_120":8854.08},{"date":"2026-05-28","open":8995,"high":9085,"low":8715,"close":9055,"volume":26930,"rsi_14":36.95,"sma_20":9355.75,"sma_60":8876.17,"sma_120":8855.88},{"date":"2026-05-29","open":9100,"high":9325,"low":9055,"close":9215,"volume":19970,"rsi_14":41.19,"sma_20":9325.5,"sma_60":8879.08,"sma_120":8860.12},{"date":"2026-06-01","open":9250,"high":9495,"low":9180,"close":9315,"volume":21713,"rsi_14":43.97,"sma_20":9292.5,"sma_60":8902.92,"sma_120":8865.08},{"date":"2026-06-02","open":9305,"high":9345,"low":8960,"close":9160,"volume":2259,"rsi_14":46.79,"sma_20":9264.25,"sma_60":8912.75,"sma_120":8868.79},{"date":"2026-06-04","open":9050,"high":9050,"low":8835,"close":9015,"volume":13999,"rsi_14":46.01,"sma_20":9218.5,"sma_60":8918.92,"sma_120":8870.67},{"date":"2026-06-05","open":8985,"high":8985,"low":8475,"close":8710,"volume":6898,"rsi_14":36.51,"sma_20":9162.5,"sma_60":8926.67,"sma_120":8870.46},{"date":"2026-06-08","open":8125,"high":8300,"low":8000,"close":8130,"volume":1488,"rsi_14":34.58,"sma_20":9076.5,"sma_60":8920.25,"sma_120":8865.79},{"date":"2026-06-09","open":8190,"high":8340,"low":8145,"close":8340,"volume":3176,"rsi_14":39.4,"sma_20":9005.25,"sma_60":8916.92,"sma_120":8862.08},{"date":"2026-06-10","open":8230,"high":8255,"low":7835,"close":7995,"volume":1878,"rsi_14":38.88,"sma_20":8920.25,"sma_60":8909.25,"sma_120":8855.79},{"date":"2026-06-11","open":7820,"high":8065,"low":7680,"close":8065,"volume":1189,"rsi_14":42.7,"sma_20":8856.0,"sma_60":8903.5,"sma_120":8850.5},{"date":"2026-06-12","open":8350,"high":8660,"low":8350,"close":8455,"volume":2341,"rsi_14":44.25,"sma_20":8816.0,"sma_60":8906.0,"sma_120":8848.92},{"date":"2026-06-15","open":8640,"high":8695,"low":8640,"close":8685,"volume":1905,"rsi_14":42.88,"sma_20":8773.75,"sma_60":8910.75,"sma_120":8849.25},{"date":"2026-06-16","open":8630,"high":8690,"low":8585,"close":8650,"volume":4320,"rsi_14":43.48,"sma_20":8750.25,"sma_60":8912.25,"sma_120":8848.88},{"date":"2026-06-17","open":8650,"high":8720,"low":8490,"close":8660,"volume":1582,"rsi_14":47.39,"sma_20":8730.75,"sma_60":8917.17,"sma_120":8850.67},{"date":"2026-06-18","open":8500,"high":8550,"low":8455,"close":8480,"volume":3215,"rsi_14":40.14,"sma_20":8717.25,"sma_60":8917.92,"sma_120":8850.83},{"date":"2026-06-19","open":8465,"high":8550,"low":8175,"close":8300,"volume":11830,"rsi_14":34.41,"sma_20":8705.25,"sma_60":8924.75,"sma_120":8851.38},{"date":"2026-06-22","open":8300,"high":8300,"low":8020,"close":8035,"volume":11234,"rsi_14":29.35,"sma_20":8665.0,"sma_60":8921.5,"sma_120":8849.0},{"date":"2026-06-23","open":8055,"high":8055,"low":7540,"close":7540,"volume":2257,"rsi_14":26.45,"sma_20":8584.5,"sma_60":8906.5,"sma_120":8841.92},{"date":"2026-06-24","open":7425,"high":7785,"low":7425,"close":7785,"volume":9672,"rsi_14":32.63,"sma_20":8520.25,"sma_60":8897.17,"sma_120":8837.08},{"date":"2026-06-25","open":7935,"high":8000,"low":7710,"close":7720,"volume":2360,"rsi_14":35.0,"sma_20":8465.5,"sma_60":8884.83,"sma_120":8832.04},{"date":"2026-06-26","open":7550,"high":7550,"low":7250,"close":7290,"volume":397,"rsi_14":36.67,"sma_20":8377.25,"sma_60":8865.92,"sma_120":8823.75},{"date":"2026-06-29","open":7340,"high":8070,"low":7340,"close":8040,"volume":4472,"rsi_14":45.93,"sma_20":8318.5,"sma_60":8863.75,"sma_120":8821.04},{"date":"2026-06-30","open":7920,"high":7920,"low":7805,"close":7825,"volume":129,"rsi_14":47.61,"sma_20":8244.0,"sma_60":8851.0,"sma_120":8816.83},{"date":"2026-07-01","open":7845,"high":7845,"low":7650,"close":7655,"volume":3462,"rsi_14":44.4,"sma_20":8168.75,"sma_60":8840.5,"sma_120":8810.96},{"date":"2026-07-02","open":7550,"high":7855,"low":7550,"close":7775,"volume":9009,"rsi_14":39.97,"sma_20":8106.75,"sma_60":8831.08,"sma_120":8804.08},{"date":"2026-07-03","open":7555,"high":7735,"low":7465,"close":7735,"volume":4075,"rsi_14":35.16,"sma_20":8058.0,"sma_60":8819.42,"sma_120":8796.08},{"date":"2026-07-06","open":7735,"high":7735,"low":7435,"close":7475,"volume":5301,"rsi_14":32.85,"sma_20":8025.25,"sma_60":8803.67,"sma_120":8786.96},{"date":"2026-07-07","open":7525,"high":7530,"low":7325,"close":7465,"volume":1638,"rsi_14":32.55,"sma_20":7981.5,"sma_60":8783.83,"sma_120":8778.04},{"date":"2026-07-08","open":7320,"high":7475,"low":7150,"close":7265,"volume":753,"rsi_14":32.37,"sma_20":7945.0,"sma_60":8760.33,"sma_120":8766.62},{"date":"2026-07-09","open":7150,"high":7310,"low":6995,"close":7025,"volume":2403,"rsi_14":31.81,"sma_20":7893.0,"sma_60":8731.92,"sma_120":8752.96},{"date":"2026-07-10","open":7450,"high":7525,"low":7360,"close":7375,"volume":53,"rsi_14":40.81,"sma_20":7839.0,"sma_60":8712.0,"sma_120":8739.5},{"date":"2026-07-13","open":7600,"high":7620,"low":7250,"close":7250,"volume":878,"rsi_14":45.5,"sma_20":7767.25,"sma_60":8690.33,"sma_120":8726.08},{"date":"2026-07-14","open":7125,"high":7200,"low":7050,"close":7075,"volume":452,"rsi_14":38.73,"sma_20":7688.5,"sma_60":8661.08,"sma_120":8711.0},{"date":"2026-07-15","open":7215,"high":7390,"low":7215,"close":7325,"volume":8513,"rsi_14":44.08,"sma_20":7621.75,"sma_60":8633.17,"sma_120":8698.42},{"date":"2026-07-16","open":7345,"high":7345,"low":7150,"close":7265,"volume":1428,"rsi_14":49.58,"sma_20":7561.0,"sma_60":8602.5,"sma_120":8685.0},{"date":"2026-07-20","open":7080,"high":7100,"low":6940,"close":6985,"volume":5792,"rsi_14":28.86,"sma_20":7495.25,"sma_60":8565.92,"sma_120":8668.21},{"date":"2026-07-21","open":6910,"high":7085,"low":6825,"close":7085,"volume":1071,"rsi_14":34.45,"sma_20":7447.75,"sma_60":8525.0,"sma_120":8655.62},{"date":"2026-07-22","open":7245,"high":7270,"low":7095,"close":7095,"volume":2604,"rsi_14":37.39,"sma_20":7425.5,"sma_60":8482.42,"sma_120":8640.71},{"date":"2026-07-23","open":7310,"high":7560,"low":7305,"close":7560,"volume":6148,"rsi_14":45.81,"sma_20":7414.25,"sma_60":8450.83,"sma_120":8628.0},{"date":"2026-07-24","open":7420,"high":7485,"low":7370,"close":7425,"volume":2515,"rsi_14":44.17,"sma_20":7399.5,"sma_60":8415.58,"sma_120":8612.75},{"date":"2026-07-27","open":7445,"high":7645,"low":7445,"close":7585,"volume":415,"rsi_14":52.15,"sma_20":7414.25,"sma_60":8382.42,"sma_120":8598.46},{"date":"2026-07-28","open":7365,"high":7365,"low":7100,"close":7220,"volume":695,"rsi_14":45.8,"sma_20":7373.25,"sma_60":8339.08,"sma_120":8579.58},{"date":"2026-07-29","open":7275,"high":7275,"low":6765,"close":6990,"volume":238,"rsi_14":45.33,"sma_20":7331.5,"sma_60":8289.33,"sma_120":8559.42},{"date":"2026-07-30","open":6945,"high":7270,"low":6945,"close":7090,"volume":2916,"rsi_14":51.16,"sma_20":7303.25,"sma_60":8245.42,"sma_120":8542.92},{"date":"2026-07-31","open":7205,"high":7390,"low":7115,"close":7350,"volume":381,"rsi_14":49.54,"sma_20":7282.0,"sma_60":8202.42,"sma_120":8531.58},{"date":"2026-08-03","open":7285,"high":7285,"low":7285,"close":7285,"volume":1,"rsi_14":50.66,"sma_20":7259.5,"sma_60":8160.0,"sma_120":8518.0},{"date":"2026-08-04","open":7320,"high":7590,"low":7320,"close":7590,"volume":933,"rsi_14":59.25,"sma_20":7265.25,"sma_60":8122.33,"sma_120":8506.25},{"date":"2026-08-05","open":7710,"high":7810,"low":7710,"close":7735,"volume":1203,"rsi_14":57.65,"sma_20":7278.75,"sma_60":8088.5,"sma_120":8497.04},{"date":"2026-08-06","open":7770,"high":7770,"low":7630,"close":7730,"volume":262,"rsi_14":58.86,"sma_20":7302.0,"sma_60":8055.75,"sma_120":8489.29},{"date":"2026-08-07","open":7900,"high":8055,"low":7885,"close":8055,"volume":928,"rsi_14":70.04,"sma_20":7353.5,"sma_60":8034.17,"sma_120":8482.5},{"date":"2026-08-10","open":8055,"high":8295,"low":7990,"close":8295,"volume":11801,"rsi_14":71.53,"sma_20":7399.5,"sma_60":8018.17,"sma_120":8477.17},{"date":"2026-08-11","open":8260,"high":8290,"low":8210,"close":8220,"volume":671,"rsi_14":69.57,"sma_20":7448.0,"sma_60":7996.33,"sma_120":8470.38},{"date":"2026-08-12","open":8220,"high":8250,"low":8120,"close":8155,"volume":501,"rsi_14":62.02,"sma_20":7502.0,"sma_60":7980.25,"sma_120":8462.08},{"date":"2026-08-13","open":8100,"high":8205,"low":8100,"close":8145,"volume":5446,"rsi_14":65.32,"sma_20":7543.0,"sma_60":7965.17,"sma_120":8455.33},{"date":"2026-08-14","open":8315,"high":8335,"low":8145,"close":8335,"volume":1088,"rsi_14":65.76,"sma_20":7596.5,"sma_60":7958.25,"sma_120":8447.33},{"date":"2026-08-18","open":8085,"high":8170,"low":7970,"close":7985,"volume":2048,"rsi_14":66.17,"sma_20":7646.5,"sma_60":7949.0,"sma_120":8436.33},{"date":"2026-08-19","open":7785,"high":7910,"low":7785,"close":7840,"volume":6314,"rsi_14":68.64,"sma_20":7684.25,"sma_60":7932.33,"sma_120":8424.38},{"date":"2026-08-20","open":8110,"high":8225,"low":8095,"close":8120,"volume":2005,"rsi_14":70.93,"sma_20":7735.5,"sma_60":7915.17,"sma_120":8413.08},{"date":"2026-08-21","open":7810,"high":7885,"low":7780,"close":7885,"volume":1140,"rsi_14":60.99,"sma_20":7751.75,"sma_60":7895.42,"sma_120":8398.92},{"date":"2026-08-24","open":7885,"high":8100,"low":7885,"close":8050,"volume":919,"rsi_14":65.09,"sma_20":7783.0,"sma_60":7882.67,"sma_120":8385.58},{"date":"2026-08-25","open":7900,"high":7965,"low":7900,"close":7965,"volume":875,"rsi_14":58.1,"sma_20":7802.0,"sma_60":7864.5,"sma_120":8370.33},{"date":"2026-08-26","open":7975,"high":8090,"low":7950,"close":8090,"volume":5390,"rsi_14":57.73,"sma_20":7845.5,"sma_60":7845.75,"sma_120":8362.42},{"date":"2026-08-27","open":8100,"high":8245,"low":8100,"close":8245,"volume":1293,"rsi_14":60.53,"sma_20":7908.25,"sma_60":7827.92,"sma_120":8365.42},{"date":"2026-08-28","open":8150,"high":8240,"low":8135,"close":8240,"volume":90,"rsi_14":54.35,"sma_20":7965.75,"sma_60":7812.58,"sma_120":8362.67},{"date":"2026-08-31","open":8080,"high":8260,"low":8080,"close":8260,"volume":19,"rsi_14":49.08,"sma_20":8011.25,"sma_60":7800.0,"sma_120":8359.46},{"date":"2026-09-01","open":8155,"high":8270,"low":8155,"close":8195,"volume":1102,"rsi_14":49.34,"sma_20":8056.75,"sma_60":7791.42,"sma_120":8359.04},{"date":"2026-09-02","open":8090,"high":8090,"low":7855,"close":7855,"volume":792,"rsi_14":43.09,"sma_20":8070.0,"sma_60":7786.83,"sma_120":8353.54},{"date":"2026-09-03","open":7960,"high":7995,"low":7920,"close":7985,"volume":314,"rsi_14":46.51,"sma_20":8082.5,"sma_60":7780.92,"sma_120":8348.92},{"date":"2026-09-04","open":7985,"high":7985,"low":7940,"close":7960,"volume":12573,"rsi_14":41.18,"sma_20":8094.0,"sma_60":7780.33,"sma_120":8344.79},{"date":"2026-09-07","open":7985,"high":8020,"low":7935,"close":8020,"volume":194,"rsi_14":50.95,"sma_20":8092.25,"sma_60":7779.58,"sma_120":8341.54},{"date":"2026-09-08","open":7905,"high":7930,"low":7850,"close":7850,"volume":235,"rsi_14":50.27,"sma_20":8070.0,"sma_60":7769.5,"sma_120":8337.75},{"date":"2026-09-09","open":7765,"high":8000,"low":7765,"close":8000,"volume":1039,"rsi_14":46.53,"sma_20":8059.0,"sma_60":7758.08,"sma_120":8334.42},{"date":"2026-09-10","open":7890,"high":7890,"low":7855,"close":7855,"volume":1421,"rsi_14":49.09,"sma_20":8044.0,"sma_60":7744.83,"sma_120":8328.54},{"date":"2026-09-11","open":7725,"high":7745,"low":7715,"close":7735,"volume":139,"rsi_14":40.13,"sma_20":8023.5,"sma_60":7729.42,"sma_120":8323.29},{"date":"2026-09-14","open":7610,"high":7680,"low":7610,"close":7650,"volume":726,"rsi_14":40.13,"sma_20":7989.25,"sma_60":7715.58,"sma_120":8316.75},{"date":"2026-09-15","open":7680,"high":7795,"low":7680,"close":7775,"volume":116,"rsi_14":40.13,"sma_20":7978.75,"sma_60":7706.83,"sma_120":8315.79},{"date":"2026-09-16","open":7735,"high":7735,"low":7665,"close":7705,"volume":341,"rsi_14":32.12,"sma_20":7972.0,"sma_60":7701.33,"sma_120":8311.42},{"date":"2026-09-17","open":7680,"high":7690,"low":7640,"close":7640,"volume":3708,"rsi_14":30.89,"sma_20":7948.0,"sma_60":7703.0,"sma_120":8304.75},{"date":"2026-09-18","open":7670,"high":7675,"low":7610,"close":7610,"volume":322,"rsi_14":29.43,"sma_20":7934.25,"sma_60":7700.08,"sma_120":8298.62},{"date":"2026-09-21","open":7600,"high":7610,"low":7600,"close":7610,"volume":137,"rsi_14":30.69,"sma_20":7912.25,"sma_60":7698.25,"sma_120":8291.54},{"date":"2026-09-22","open":7600,"high":7610,"low":7590,"close":7605,"volume":39,"rsi_14":39.41,"sma_20":7894.25,"sma_60":7703.5,"sma_120":8284.71},{"date":"2026-09-23","open":7535,"high":7535,"low":7455,"close":7505,"volume":416,"rsi_14":29.13,"sma_20":7865.0,"sma_60":7694.58,"sma_120":8279.17},{"date":"2026-09-28","open":7570,"high":7665,"low":7570,"close":7620,"volume":1636,"rsi_14":36.29,"sma_20":7833.75,"sma_60":7691.17,"sma_120":8271.08},{"date":"2026-09-29","open":7565,"high":7565,"low":7400,"close":7480,"volume":183,"rsi_14":29.55,"sma_20":7795.75,"sma_60":7688.25,"sma_120":8264.38},{"date":"2026-09-30","open":7480,"high":7500,"low":7440,"close":7495,"volume":569,"rsi_14":34.76,"sma_20":7757.5,"sma_60":7683.58,"sma_120":8257.33},{"date":"2026-10-01","open":7480,"high":7600,"low":7480,"close":7560,"volume":112,"rsi_14":29.63,"sma_20":7725.75,"sma_60":7680.67,"sma_120":8250.04},{"date":"2026-10-02","open":7585,"high":7605,"low":7550,"close":7605,"volume":2094,"rsi_14":37.24,"sma_20":7713.25,"sma_60":7682.83,"sma_120":8243.25},{"date":"2026-10-06","open":7720,"high":7820,"low":7705,"close":7820,"volume":332,"rsi_14":53.95,"sma_20":7705.0,"sma_60":7688.75,"sma_120":8236.29},{"date":"2026-10-07","open":7780,"high":7780,"low":7680,"close":7725,"volume":2712,"rsi_14":53.46,"sma_20":7693.25,"sma_60":7696.42,"sma_120":8228.38},{"date":"2026-10-08","open":7625,"high":7685,"low":7575,"close":7580,"volume":3400,"rsi_14":41.18,"sma_20":7671.25,"sma_60":7705.67,"sma_120":8218.79},{"date":"2026-10-12","open":7600,"high":7600,"low":7390,"close":7415,"volume":181,"rsi_14":37.92,"sma_20":7649.5,"sma_60":7706.33,"sma_120":8209.17},{"date":"2026-10-13","open":7155,"high":7340,"low":7080,"close":7325,"volume":114,"rsi_14":37.14,"sma_20":7615.75,"sma_60":7707.58,"sma_120":8198.96},{"date":"2026-10-14","open":7455,"high":7535,"low":7455,"close":7515,"volume":3440,"rsi_14":46.57,"sma_20":7598.75,"sma_60":7714.92,"sma_120":8188.0},{"date":"2026-10-15","open":7230,"high":7270,"low":7155,"close":7190,"volume":4683,"rsi_14":37.72,"sma_20":7571.5,"sma_60":7712.67,"sma_120":8172.92},{"date":"2026-10-16","open":7370,"high":7545,"low":7370,"close":7455,"volume":366,"rsi_14":46.19,"sma_20":7561.75,"sma_60":7715.83,"sma_120":8159.17},{"date":"2026-10-19","open":7515,"high":7825,"low":7500,"close":7820,"volume":17811,"rsi_14":57.05,"sma_20":7564.0,"sma_60":7729.75,"sma_120":8147.83},{"date":"2026-10-20","open":7795,"high":7795,"low":7540,"close":7605,"volume":90,"rsi_14":49.68,"sma_20":7559.0,"sma_60":7738.42,"sma_120":8131.71},{"date":"2026-10-21","open":7665,"high":7665,"low":7560,"close":7635,"volume":741,"rsi_14":53.48,"sma_20":7558.75,"sma_60":7747.42,"sma_120":8114.92},{"date":"2026-10-22","open":7400,"high":7475,"low":7285,"close":7330,"volume":3810,"rsi_14":46.72,"sma_20":7544.75,"sma_60":7743.58,"sma_120":8097.21},{"date":"2026-10-23","open":7125,"high":7210,"low":7075,"close":7210,"volume":755,"rsi_14":43.19,"sma_20":7524.75,"sma_60":7740.0,"sma_120":8077.79}],"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 Fn K-뉴딜디지털플러스","phase":"above-fold","symbol_resolved":true}