{"status":"ok","report":{"price_analysis":{"current":14915.0,"change_1d":-3.2,"change_7d":-11.0,"change_30d":-14.5,"high_30d":18300.0,"low_30d":14720.0,"position_in_range":5.0,"support":15078.0,"resistance":17942.0},"summary":"HANARO Fn전기&수소차(381560)은(는) FnGuide 전기&수소차 지수 (시장가격)를 추종하는 ETF입니다, 순자산 266억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-497.07)가 시그널선(-305.08)을 하회합니다(데드크로스). 현재가가 SMA20(16780)과 SMA60(17070) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15157~18403 (현재 위치 -7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.33333333333333,"macd":-497.0744066766074,"macd_signal":-305.080067530729,"sma_20":16779.75,"sma_60":17069.883333333335,"bb_upper":18402.699398471806,"bb_lower":15156.800601528194,"atr_14":742.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 750.00. 30일 누적: 외국인 1632.00, 기관 9847.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0.0,"institutional_flow":750.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":364.0,"retail_net":-364.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-74.0,"retail_net":74.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-20","foreign_net":-13.0,"institution_net":298.0,"retail_net":-285.0},{"date":"2026-10-19","foreign_net":13.0,"institution_net":151.0,"retail_net":-164.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-178.0,"retail_net":178.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":77.0,"retail_net":-77.0},{"date":"2026-10-14","foreign_net":1272.0,"institution_net":-1081.0,"retail_net":-191.0},{"date":"2026-10-13","foreign_net":-281.0,"institution_net":1172.0,"retail_net":-891.0},{"date":"2026-10-12","foreign_net":-2968.0,"institution_net":2571.0,"retail_net":397.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":319.0,"retail_net":-319.0},{"date":"2026-10-07","foreign_net":816.0,"institution_net":-828.0,"retail_net":12.0},{"date":"2026-10-06","foreign_net":-125.0,"institution_net":893.0,"retail_net":-768.0},{"date":"2026-10-02","foreign_net":1.0,"institution_net":570.0,"retail_net":-571.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":160.0,"retail_net":-160.0},{"date":"2026-09-30","foreign_net":-24.0,"institution_net":-46.0,"retail_net":70.0},{"date":"2026-09-29","foreign_net":-74.0,"institution_net":-48.0,"retail_net":122.0},{"date":"2026-09-28","foreign_net":156.0,"institution_net":488.0,"retail_net":-644.0},{"date":"2026-09-23","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-22","foreign_net":41.0,"institution_net":-90.0,"retail_net":49.0},{"date":"2026-09-21","foreign_net":531.0,"institution_net":-66.0,"retail_net":-465.0},{"date":"2026-09-18","foreign_net":1766.0,"institution_net":-1322.0,"retail_net":-444.0},{"date":"2026-09-17","foreign_net":3.0,"institution_net":-3.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":-1834.0,"institution_net":1849.0,"retail_net":-15.0},{"date":"2026-09-15","foreign_net":1037.0,"institution_net":-1193.0,"retail_net":156.0},{"date":"2026-09-14","foreign_net":-7512.0,"institution_net":7917.0,"retail_net":-405.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":-101.0,"retail_net":100.0},{"date":"2026-09-10","foreign_net":-98.0,"institution_net":5443.0,"retail_net":-5345.0},{"date":"2026-09-09","foreign_net":2667.0,"institution_net":-937.0,"retail_net":-1730.0},{"date":"2026-09-08","foreign_net":6253.0,"institution_net":-6469.0,"retail_net":216.0}],"periods":{"d1":{"foreign_net":0,"institution_net":364.0,"retail_net":-364.0},"d3":{"foreign_net":0,"institution_net":301.0,"retail_net":-301.0},"d7":{"foreign_net":0.0,"institution_net":649.0,"retail_net":-649.0},"d14":{"foreign_net":-1285.0,"institution_net":4265.0,"retail_net":-2980.0},"d30":{"foreign_net":1632.0,"institution_net":9847.0,"retail_net":-11479.0}}},"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":31,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.5,"unit":"%","percentile":30,"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":"2026-10-23T22:39:15.908431+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"FnGuide 전기&수소차 지수 (시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":26600000000.0,"aum_display":"266억","dividend_yield":null,"tracking_error":0.45,"holdings":[{"ticker":"000270","name":"기아","weight":11.06},{"ticker":"012330","name":"현대모비스","weight":9.42},{"ticker":"005380","name":"현대차","weight":9.28},{"ticker":"373220","name":"LG에너지솔루션","weight":8.4},{"ticker":"005490","name":"POSCO홀딩스","weight":7.89},{"ticker":"066570","name":"LG전자","weight":7.65},{"ticker":"009150","name":"삼성전기","weight":7.33},{"ticker":"010120","name":"LS ELECTRIC","weight":6.53},{"ticker":"006400","name":"삼성SDI","weight":6.2},{"ticker":"011070","name":"LG이노텍","weight":5.24}],"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":14915.0,"change_pct":-3.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-04-02","close":-144009.5781},{"date":"2021-04-05","close":9724.0},{"date":"2021-04-06","close":-142622.1875},{"date":"2021-04-07","close":-143662.7031},{"date":"2021-04-08","close":-145188.8125},{"date":"2021-04-09","close":-144148.2969},{"date":"2021-04-12","close":-144980.7188},{"date":"2021-04-13","close":-146576.2031},{"date":"2021-04-14","close":-149281.5781},{"date":"2021-04-15","close":-149767.1406},{"date":"2021-04-16","close":-150044.6406},{"date":"2021-04-19","close":-149697.7656},{"date":"2021-04-20","close":-149767.1406},{"date":"2021-04-21","close":-147339.25},{"date":"2021-04-22","close":-147824.8281},{"date":"2021-04-23","close":-147061.75},{"date":"2021-04-26","close":-148449.1719},{"date":"2021-04-27","close":-148449.1719},{"date":"2021-04-28","close":-147477.9688},{"date":"2021-04-29","close":-147408.6094},{"date":"2021-04-30","close":-144356.4062},{"date":"2021-05-03","close":-143385.2188},{"date":"2021-05-04","close":-145743.7656},{"date":"2021-05-06","close":-146923.0312},{"date":"2021-05-07","close":-147963.5781},{"date":"2021-05-10","close":-150530.2188},{"date":"2021-05-11","close":-148795.9844},{"date":"2021-05-12","close":-147200.5312},{"date":"2021-05-13","close":-143940.1719},{"date":"2021-05-14","close":-144495.1406},{"date":"2021-05-17","close":-143177.125},{"date":"2021-05-18","close":-145882.5156},{"date":"2021-05-20","close":-144148.2969},{"date":"2021-05-21","close":-144425.7656},{"date":"2021-05-24","close":-143662.7031},{"date":"2021-05-25","close":-144078.9062},{"date":"2021-05-26","close":-142691.5312},{"date":"2021-05-27","close":-140541.0938},{"date":"2021-05-28","close":-143038.375},{"date":"2021-05-31","close":-141789.7656},{"date":"2021-06-01","close":-142691.5312},{"date":"2021-06-02","close":-142760.9062},{"date":"2021-06-03","close":-143038.375},{"date":"2021-06-04","close":-143801.4688},{"date":"2021-06-07","close":-144356.4062},{"date":"2021-06-08","close":-144078.9062},{"date":"2021-06-09","close":-142830.2812},{"date":"2021-06-10","close":-142067.2188},{"date":"2021-06-11","close":-145050.0781},{"date":"2021-06-14","close":-145188.8125},{"date":"2021-06-15","close":-144980.7188},{"date":"2021-06-16","close":-145882.5156},{"date":"2021-06-17","close":-145050.0781},{"date":"2021-06-18","close":-145327.5469},{"date":"2021-06-21","close":-144009.5781},{"date":"2021-06-22","close":-147408.6094},{"date":"2021-06-23","close":-146714.9375},{"date":"2021-06-24","close":-146992.4219},{"date":"2021-06-25","close":-147963.5781},{"date":"2021-06-28","close":-147894.2031},{"date":"2021-06-29","close":-147061.75},{"date":"2021-06-30","close":-147894.2031},{"date":"2021-07-01","close":-148726.625},{"date":"2021-07-02","close":-148449.1719},{"date":"2021-07-05","close":-147963.5781},{"date":"2021-07-06","close":-147894.2031},{"date":"2021-07-07","close":-147616.7344},{"date":"2021-07-08","close":-144772.6094},{"date":"2021-07-09","close":-143523.9844},{"date":"2021-07-12","close":-145674.4219},{"date":"2021-07-13","close":-146784.3125},{"date":"2021-07-14","close":-147547.3438},{"date":"2021-07-15","close":-149836.5312},{"date":"2021-07-16","close":-148032.9375},{"date":"2021-07-19","close":-147061.75},{"date":"2021-07-20","close":-146506.8281},{"date":"2021-07-21","close":-147547.3438},{"date":"2021-07-22","close":-148379.7656},{"date":"2021-07-23","close":-148449.1719},{"date":"2021-07-26","close":-147061.75},{"date":"2021-07-27","close":-148032.9375},{"date":"2021-07-28","close":-147824.8281},{"date":"2021-07-29","close":-148726.625},{"date":"2021-07-30","close":-146714.9375},{"date":"2021-08-02","close":-146437.4844},{"date":"2021-08-03","close":-145743.7656},{"date":"2021-08-04","close":-146853.6562},{"date":"2021-08-05","close":-146923.0312},{"date":"2021-08-06","close":-146645.5625},{"date":"2021-08-09","close":-146090.6094},{"date":"2021-08-10","close":-144841.9688},{"date":"2021-08-11","close":-144633.875},{"date":"2021-08-12","close":-144980.7188},{"date":"2021-08-13","close":-143662.7031},{"date":"2021-08-17","close":-140333.0156},{"date":"2021-08-18","close":-141096.0625},{"date":"2021-08-19","close":-135754.6719},{"date":"2021-08-20","close":-132841.1875},{"date":"2021-08-23","close":-135130.3594},{"date":"2021-08-24","close":-138668.1406},{"date":"2021-08-25","close":-140679.8438},{"date":"2021-08-26","close":-142344.7188},{"date":"2021-08-27","close":-143940.1719},{"date":"2021-08-30","close":-147269.8594},{"date":"2021-08-31","close":-148795.9844},{"date":"2021-09-01","close":-147755.4844},{"date":"2021-09-02","close":-146298.7344},{"date":"2021-09-03","close":-147755.4844},{"date":"2021-09-06","close":-148241.0469},{"date":"2021-09-07","close":-149420.3281},{"date":"2021-09-08","close":-151154.5469},{"date":"2021-09-09","close":-149489.6719},{"date":"2021-09-10","close":-148518.5156},{"date":"2021-09-13","close":-148726.625},{"date":"2021-09-14","close":-151154.5469},{"date":"2021-09-15","close":-150738.3438},{"date":"2021-09-16","close":-151640.1406},{"date":"2021-09-17","close":-152750.0469},{"date":"2021-09-23","close":-151570.75},{"date":"2021-09-24","close":-151085.1719},{"date":"2021-09-27","close":-150946.4375},{"date":"2021-09-28","close":-149489.6719},{"date":"2021-09-29","close":-148726.625},{"date":"2021-09-30","close":-146576.2031},{"date":"2021-10-01","close":-142899.6406},{"date":"2021-10-05","close":-141512.2812},{"date":"2021-10-06","close":-136864.5781},{"date":"2021-10-07","close":-141096.0625},{"date":"2021-10-08","close":-143454.6094},{"date":"2021-10-12","close":-143107.7344},{"date":"2021-10-13","close":-146506.8281},{"date":"2021-10-14","close":-148241.0469},{"date":"2021-10-15","close":-147755.4844},{"date":"2021-10-18","close":-146853.6562},{"date":"2021-10-19","close":-147200.5312},{"date":"2021-10-20","close":-145743.7656},{"date":"2021-10-21","close":-144217.6562},{"date":"2021-10-22","close":-142899.6406},{"date":"2021-10-25","close":-145327.5469},{"date":"2021-10-26","close":-146506.8281},{"date":"2021-10-27","close":-145396.9219},{"date":"2021-10-28","close":-142830.2812},{"date":"2021-10-29","close":-140957.2969},{"date":"2021-11-01","close":-139431.2344},{"date":"2021-11-02","close":-140818.6094},{"date":"2021-11-03","close":-139847.4375},{"date":"2021-11-04","close":-140055.5156},{"date":"2021-11-05","close":-138737.5156},{"date":"2021-11-08","close":-139639.3125},{"date":"2021-11-09","close":-138737.5156},{"date":"2021-11-10","close":-135407.8281},{"date":"2021-11-11","close":-133812.3281},{"date":"2021-11-12","close":-136587.0938},{"date":"2021-11-15","close":-137488.9062},{"date":"2021-11-16","close":-135338.4531},{"date":"2021-11-17","close":-133604.2344},{"date":"2021-11-18","close":-132286.25},{"date":"2021-11-19","close":-133049.2969},{"date":"2021-11-22","close":-135269.1094},{"date":"2021-11-23","close":-134575.4219},{"date":"2021-11-24","close":-134089.7969},{"date":"2021-11-25","close":-132424.9531},{"date":"2021-11-26","close":-129164.6484},{"date":"2021-11-29","close":-126667.3594},{"date":"2021-11-30","close":-123337.6484},{"date":"2021-12-01","close":-127846.6641},{"date":"2021-12-02","close":-129233.9688},{"date":"2021-12-03","close":-131661.9062},{"date":"2021-12-06","close":-132563.7188},{"date":"2021-12-07","close":-134297.9062},{"date":"2021-12-08","close":-133742.9688},{"date":"2021-12-09","close":-134297.9062},{"date":"2021-12-10","close":-133812.3281},{"date":"2021-12-13","close":-134159.1875},{"date":"2021-12-14","close":-133118.6562},{"date":"2021-12-15","close":-132147.4688},{"date":"2021-12-16","close":-133673.5938},{"date":"2021-12-17","close":-134228.5469},{"date":"2021-12-20","close":-130898.8438},{"date":"2021-12-21","close":-130898.8438},{"date":"2021-12-22","close":-130829.5078},{"date":"2021-12-23","close":-131939.3594},{"date":"2021-12-24","close":-133673.5938},{"date":"2021-12-27","close":-133465.5156},{"date":"2021-12-28","close":-133465.5156},{"date":"2021-12-29","close":-134575.4219},{"date":"2021-12-30","close":-133118.6562},{"date":"2022-01-03","close":8970.0},{"date":"2022-01-04","close":-134575.4219},{"date":"2022-01-05","close":-135546.5625},{"date":"2022-01-06","close":-134852.8594},{"date":"2022-01-07","close":-136517.7344},{"date":"2022-01-10","close":-133604.2344},{"date":"2022-01-11","close":-132008.75},{"date":"2022-01-12","close":-135477.2031},{"date":"2022-01-13","close":-135546.5625},{"date":"2022-01-14","close":-133465.5156},{"date":"2022-01-17","close":-131731.2969},{"date":"2022-01-18","close":-130343.9062},{"date":"2022-01-19","close":-128609.7031},{"date":"2022-01-20","close":-130690.75},{"date":"2022-01-21","close":-128332.2031},{"date":"2022-01-24","close":-125279.9766},{"date":"2022-01-25","close":-121672.8125},{"date":"2022-01-26","close":-120007.9375},{"date":"2022-01-27","close":-115984.5781},{"date":"2022-01-28","close":-118273.7266},{"date":"2022-02-03","close":-119730.5078},{"date":"2022-02-04","close":-120493.5312},{"date":"2022-02-07","close":-118828.6797},{"date":"2022-02-08","close":-117163.8438},{"date":"2022-02-09","close":-119244.9141},{"date":"2022-02-10","close":-117857.5234},{"date":"2022-02-11","close":-117302.5938},{"date":"2022-02-14","close":7670.0},{"date":"2022-02-15","close":-113903.5078},{"date":"2022-02-16","close":-116470.1406},{"date":"2022-02-17","close":-117441.3203},{"date":"2022-02-18","close":-117718.7891},{"date":"2022-02-21","close":-117649.4062},{"date":"2022-02-22","close":-115776.4609},{"date":"2022-02-23","close":-116470.1406},{"date":"2022-02-24","close":-112308.0234},{"date":"2022-02-25","close":-114527.8281},{"date":"2022-02-28","close":-115152.1328},{"date":"2022-03-02","close":-115707.0859},{"date":"2022-03-03","close":-117857.5234},{"date":"2022-03-04","close":-116192.6719},{"date":"2022-03-07","close":-113348.5469},{"date":"2022-03-08","close":-111059.3906},{"date":"2022-03-10","close":-112724.2344},{"date":"2022-03-11","close":-110504.4297},{"date":"2022-03-14","close":-108978.3281},{"date":"2022-03-15","close":-108354.0156},{"date":"2022-03-16","close":-110365.7031},{"date":"2022-03-17","close":-112238.6562},{"date":"2022-03-18","close":-112654.8672},{"date":"2022-03-21","close":-112169.2891},{"date":"2022-03-22","close":-113972.8828},{"date":"2022-03-23","close":-115707.0859},{"date":"2022-03-24","close":-115776.4609},{"date":"2022-03-25","close":-115776.4609},{"date":"2022-03-28","close":-115568.3594},{"date":"2022-03-29","close":-116331.4297},{"date":"2022-03-30","close":-117302.5938},{"date":"2022-03-31","close":-118828.6797},{"date":"2022-04-01","close":-118065.6172},{"date":"2022-04-04","close":-118551.2344},{"date":"2022-04-05","close":-119175.5312},{"date":"2022-04-06","close":-118828.6797},{"date":"2022-04-07","close":-116886.375},{"date":"2022-04-08","close":-118759.3125},{"date":"2022-04-11","close":-118065.6172},{"date":"2022-04-12","close":-116400.7734},{"date":"2022-04-13","close":-118551.2344},{"date":"2022-04-14","close":-119036.7891},{"date":"2022-04-15","close":-118273.7266},{"date":"2022-04-18","close":-119314.2891},{"date":"2022-04-19","close":-120285.4219},{"date":"2022-04-20","close":-120632.2578},{"date":"2022-04-21","close":-121742.1953},{"date":"2022-04-22","close":-120493.5312},{"date":"2022-04-25","close":-118065.6172},{"date":"2022-04-26","close":-119314.2891},{"date":"2022-04-27","close":-118898.0781},{"date":"2022-04-28","close":-120305.1406},{"date":"2022-04-29","close":-120164.4453},{"date":"2022-05-02","close":8104.0},{"date":"2022-05-03","close":-120305.1406},{"date":"2022-05-04","close":-120656.9219},{"date":"2022-05-06","close":-120375.4844},{"date":"2022-05-09","close":7930.0},{"date":"2022-05-10","close":-117139.1953},{"date":"2022-05-11","close":-117842.7578},{"date":"2022-05-12","close":-115380.375},{"date":"2022-05-13","close":-118405.5781},{"date":"2022-05-16","close":-117631.6953},{"date":"2022-05-17","close":-118616.6641},{"date":"2022-05-18","close":-119038.7422},{"date":"2022-05-19","close":-117702.0234},{"date":"2022-05-20","close":-121219.7266},{"date":"2022-05-23","close":-121360.4375},{"date":"2022-05-24","close":-118898.0781},{"date":"2022-05-25","close":-119390.5234},{"date":"2022-05-26","close":-119320.1797},{"date":"2022-05-27","close":-119883.0078},{"date":"2022-05-30","close":-121782.5547},{"date":"2022-05-31","close":-123330.3516},{"date":"2022-06-02","close":-122978.5859},{"date":"2022-06-03","close":-123260.0},{"date":"2022-06-07","close":-122275.0391},{"date":"2022-06-08","close":-121782.5547},{"date":"2022-06-09","close":-123189.6562},{"date":"2022-06-10","close":-123048.9219},{"date":"2022-06-13","close":-118546.2812},{"date":"2022-06-14","close":-117350.2812},{"date":"2022-06-15","close":-114747.1875},{"date":"2022-06-16","close":-115239.6484},{"date":"2022-06-17","close":-114465.7578},{"date":"2022-06-20","close":-112355.125},{"date":"2022-06-21","close":-112777.2812},{"date":"2022-06-22","close":-108907.7969},{"date":"2022-06-23","close":-105460.4609},{"date":"2022-06-24","close":-107782.1406},{"date":"2022-06-27","close":-111088.7812},{"date":"2022-06-28","close":-112003.3828},{"date":"2022-06-29","close":-109892.7578},{"date":"2022-06-30","close":-107078.5938},{"date":"2022-07-01","close":-105741.8828},{"date":"2022-07-04","close":-104405.1641},{"date":"2022-07-05","close":-107289.6797},{"date":"2022-07-06","close":-103983.0391},{"date":"2022-07-07","close":-105249.4062},{"date":"2022-07-08","close":-106515.7812},{"date":"2022-07-11","close":-105460.4609},{"date":"2022-07-12","close":-102927.7109},{"date":"2022-07-13","close":-105671.5078},{"date":"2022-07-14","close":-105671.5078},{"date":"2022-07-15","close":-104897.625},{"date":"2022-07-18","close":-106375.0547},{"date":"2022-07-19","close":-107008.2578},{"date":"2022-07-20","close":-107711.7891},{"date":"2022-07-21","close":-108837.4453},{"date":"2022-07-22","close":-108626.3906},{"date":"2022-07-25","close":-110455.5938},{"date":"2022-07-26","close":-110948.0781},{"date":"2022-07-27","close":-111440.5469},{"date":"2022-07-28","close":-113973.2891},{"date":"2022-07-29","close":-115521.0781},{"date":"2022-08-01","close":-116224.6094},{"date":"2022-08-02","close":-115169.3047},{"date":"2022-08-03","close":-116083.9062},{"date":"2022-08-04","close":-115732.1406},{"date":"2022-08-05","close":-116365.3359},{"date":"2022-08-08","close":-117279.9141},{"date":"2022-08-09","close":-117631.6953},{"date":"2022-08-10","close":-117491.0078},{"date":"2022-08-11","close":-121079.0234},{"date":"2022-08-12","close":-121782.5547},{"date":"2022-08-16","close":-121501.1406},{"date":"2022-08-17","close":-120164.4453},{"date":"2022-08-18","close":-118686.9766},{"date":"2022-08-19","close":-118053.7891},{"date":"2022-08-22","close":-116576.3906},{"date":"2022-08-23","close":-115591.4219},{"date":"2022-08-24","close":-117772.4141},{"date":"2022-08-25","close":-120164.4453},{"date":"2022-08-26","close":-120586.5312},{"date":"2022-08-29","close":-117702.0234},{"date":"2022-08-30","close":-119812.6562},{"date":"2022-08-31","close":-120164.4453},{"date":"2022-09-01","close":-117491.0078},{"date":"2022-09-02","close":-117491.0078},{"date":"2022-09-05","close":-117491.0078},{"date":"2022-09-06","close":-119320.1797},{"date":"2022-09-07","close":-118827.6953},{"date":"2022-09-08","close":-119249.8438},{"date":"2022-09-13","close":-121360.4375},{"date":"2022-09-14","close":-119671.9609},{"date":"2022-09-15","close":-119601.5781},{"date":"2022-09-16","close":-117631.6953},{"date":"2022-09-19","close":-115239.6484},{"date":"2022-09-20","close":-116998.5078},{"date":"2022-09-21","close":-116154.2578},{"date":"2022-09-22","close":-116083.9062},{"date":"2022-09-23","close":-112284.7969},{"date":"2022-09-26","close":-107008.2578},{"date":"2022-09-27","close":-107078.5938},{"date":"2022-09-28","close":-102716.6562},{"date":"2022-09-29","close":-102224.1875},{"date":"2022-09-30","close":-100043.2188},{"date":"2022-10-04","close":-103701.6172},{"date":"2022-10-05","close":-103631.2656},{"date":"2022-10-06","close":-105601.1797},{"date":"2022-10-07","close":-105882.6016},{"date":"2022-10-11","close":-104123.75},{"date":"2022-10-12","close":-104264.4453},{"date":"2022-10-13","close":-102083.4844},{"date":"2022-10-14","close":-104264.4453},{"date":"2022-10-17","close":-105741.8828},{"date":"2022-10-18","close":-108063.5625},{"date":"2022-10-19","close":-108556.0391},{"date":"2022-10-20","close":-107078.5938},{"date":"2022-10-21","close":-106164.0078},{"date":"2022-10-24","close":-106515.7812},{"date":"2022-10-25","close":-106234.3516},{"date":"2022-10-26","close":-105812.2344},{"date":"2022-10-27","close":-108767.1016},{"date":"2022-10-28","close":-110248.3672},{"date":"2022-10-31","close":-110812.6562},{"date":"2022-11-01","close":-112576.0625},{"date":"2022-11-02","close":-112293.9219},{"date":"2022-11-03","close":-114127.8672},{"date":"2022-11-04","close":-113845.7188},{"date":"2022-11-07","close":-116808.2422},{"date":"2022-11-08","close":-116526.0938},{"date":"2022-11-09","close":-118289.5156},{"date":"2022-11-10","close":-118289.5156},{"date":"2022-11-11","close":-120969.9062},{"date":"2022-11-14","close":-122592.2109},{"date":"2022-11-15","close":-122733.2812},{"date":"2022-11-16","close":-121252.0625},{"date":"2022-11-17","close":-119418.1094},{"date":"2022-11-18","close":-119418.1094},{"date":"2022-11-21","close":-118077.8984},{"date":"2022-11-22","close":-116737.7109},{"date":"2022-11-23","close":-117725.2109},{"date":"2022-11-24","close":-118501.1172},{"date":"2022-11-25","close":-119418.1094},{"date":"2022-11-28","close":-118360.0547},{"date":"2022-11-29","close":-118853.8047},{"date":"2022-11-30","close":-119418.1094},{"date":"2022-12-01","close":-120405.6094},{"date":"2022-12-02","close":-118571.6641},{"date":"2022-12-05","close":-116455.5547},{"date":"2022-12-06","close":-114621.6172},{"date":"2022-12-07","close":-115044.8438},{"date":"2022-12-08","close":-113351.9609},{"date":"2022-12-09","close":-112858.2031},{"date":"2022-12-12","close":-112434.9844},{"date":"2022-12-13","close":-111447.4844},{"date":"2022-12-14","close":-113281.4219},{"date":"2022-12-15","close":-111659.0859},{"date":"2022-12-16","close":-110883.1953},{"date":"2022-12-19","close":-110107.2891},{"date":"2022-12-20","close":-109049.2422},{"date":"2022-12-21","close":-108626.0234},{"date":"2022-12-22","close":-110389.4531},{"date":"2022-12-23","close":-108273.3516},{"date":"2022-12-26","close":-109119.7734},{"date":"2022-12-27","close":-109190.3047},{"date":"2022-12-28","close":-108555.4766},{"date":"2022-12-29","close":-106157.25},{"date":"2023-01-02","close":-106933.1641},{"date":"2023-01-03","close":-106580.4688},{"date":"2023-01-04","close":-106580.4688},{"date":"2023-01-05","close":-106298.3281},{"date":"2023-01-06","close":-108273.3516},{"date":"2023-01-09","close":-110177.8359},{"date":"2023-01-10","close":-110671.5781},{"date":"2023-01-11","close":-111870.6875},{"date":"2023-01-12","close":-112717.1172},{"date":"2023-01-13","close":-113210.8906},{"date":"2023-01-16","close":-113210.8906},{"date":"2023-01-17","close":-112999.2812},{"date":"2023-01-18","close":-111659.0859},{"date":"2023-01-19","close":-111306.3984},{"date":"2023-01-20","close":-112011.7578},{"date":"2023-01-25","close":-113351.9609},{"date":"2023-01-26","close":-116808.2422},{"date":"2023-01-27","close":-117231.4609},{"date":"2023-01-30","close":-115185.9141},{"date":"2023-01-31","close":-114762.6953},{"date":"2023-02-01","close":-116102.8828},{"date":"2023-02-02","close":-116808.2422},{"date":"2023-02-03","close":-117725.2109},{"date":"2023-02-06","close":-116808.2422},{"date":"2023-02-07","close":-117090.375},{"date":"2023-02-08","close":-117936.8359},{"date":"2023-02-09","close":-119770.7656},{"date":"2023-02-10","close":-118712.7266},{"date":"2023-02-13","close":-118712.7266},{"date":"2023-02-14","close":-119277.0156},{"date":"2023-02-15","close":-116949.3281},{"date":"2023-02-16","close":-119841.3359},{"date":"2023-02-17","close":-119488.6328},{"date":"2023-02-20","close":-119206.5},{"date":"2023-02-21","close":-121181.4844},{"date":"2023-02-22","close":-119418.1094},{"date":"2023-02-23","close":-119418.1094},{"date":"2023-02-24","close":-118289.5156},{"date":"2023-02-27","close":-118148.4453},{"date":"2023-02-28","close":-118430.5938},{"date":"2023-03-02","close":-119629.6953},{"date":"2023-03-03","close":-121816.3281},{"date":"2023-03-06","close":-125554.7578},{"date":"2023-03-07","close":-126471.7344},{"date":"2023-03-08","close":-124849.3828},{"date":"2023-03-09","close":-123932.4219},{"date":"2023-03-10","close":-122169.0},{"date":"2023-03-13","close":-123438.6484},{"date":"2023-03-14","close":-119488.6328},{"date":"2023-03-15","close":-121886.875},{"date":"2023-03-16","close":-122592.2109},{"date":"2023-03-17","close":-121181.4844},{"date":"2023-03-20","close":-120405.6094},{"date":"2023-03-21","close":-121181.4844},{"date":"2023-03-22","close":-122733.2812},{"date":"2023-03-23","close":-124567.2656},{"date":"2023-03-24","close":-123368.125},{"date":"2023-03-27","close":-124144.0312},{"date":"2023-03-28","close":-124637.7891},{"date":"2023-03-29","close":-126894.9453},{"date":"2023-03-30","close":-128587.8203},{"date":"2023-03-31","close":-128799.4141},{"date":"2023-04-03","close":-129786.9609},{"date":"2023-04-04","close":-128446.7422},{"date":"2023-04-05","close":-129857.4766},{"date":"2023-04-06","close":-129081.5703},{"date":"2023-04-07","close":-131127.1406},{"date":"2023-04-10","close":-134724.5},{"date":"2023-04-11","close":-137334.3438},{"date":"2023-04-12","close":-137334.3438},{"date":"2023-04-13","close":-135429.8438},{"date":"2023-04-14","close":-138251.3125},{"date":"2023-04-17","close":-140296.8594},{"date":"2023-04-18","close":-139309.3281},{"date":"2023-04-19","close":-141425.4531},{"date":"2023-04-20","close":-139803.1094},{"date":"2023-04-21","close":-137263.7812},{"date":"2023-04-24","close":-136135.2031},{"date":"2023-04-25","close":-133736.9688},{"date":"2023-04-26","close":-131832.5156},{"date":"2023-04-27","close":-134051.1719},{"date":"2023-04-28","close":-132619.75},{"date":"2023-05-02","close":-135339.4375},{"date":"2023-05-03","close":-132762.9219},{"date":"2023-05-04","close":-132476.625},{"date":"2023-05-08","close":-132691.3281},{"date":"2023-05-09","close":-132261.9062},{"date":"2023-05-10","close":-131689.3594},{"date":"2023-05-11","close":-130830.5},{"date":"2023-05-12","close":-130544.2344},{"date":"2023-05-15","close":-129971.6641},{"date":"2023-05-16","close":-129542.2188},{"date":"2023-05-17","close":-131403.0625},{"date":"2023-05-18","close":8919.0},{"date":"2023-05-19","close":-132190.3438},{"date":"2023-05-22","close":-134552.1719},{"date":"2023-05-23","close":-135697.2969},{"date":"2023-05-24","close":9123.0},{"date":"2023-05-25","close":-134838.4531},{"date":"2023-05-26","close":-133979.6094},{"date":"2023-05-30","close":-135267.8594},{"date":"2023-05-31","close":-136055.125},{"date":"2023-06-01","close":-135840.4219},{"date":"2023-06-02","close":-138273.8281},{"date":"2023-06-05","close":-139347.375},{"date":"2023-06-07","close":-140492.4844},{"date":"2023-06-08","close":-139347.375},{"date":"2023-06-09","close":-140206.2031},{"date":"2023-06-12","close":-140206.2031},{"date":"2023-06-13","close":-142353.3281},{"date":"2023-06-14","close":-139919.9219},{"date":"2023-06-15","close":-138917.9531},{"date":"2023-06-16","close":-139275.7969},{"date":"2023-06-19","close":-140063.0781},{"date":"2023-06-20","close":-139347.375},{"date":"2023-06-21","close":-139204.2188},{"date":"2023-06-22","close":-139848.3438},{"date":"2023-06-23","close":-137772.8281},{"date":"2023-06-26","close":-137057.1406},{"date":"2023-06-27","close":-137128.6875},{"date":"2023-06-28","close":-135053.1562},{"date":"2023-06-29","close":-134051.1719},{"date":"2023-06-30","close":-136341.4219},{"date":"2023-07-03","close":9295.0},{"date":"2023-07-04","close":9332.0},{"date":"2023-07-05","close":9318.0},{"date":"2023-07-06","close":9247.0},{"date":"2023-07-07","close":-137200.2656},{"date":"2023-07-10","close":-137414.9688},{"date":"2023-07-11","close":9352.0},{"date":"2023-07-12","close":9309.0},{"date":"2023-07-13","close":9332.0},{"date":"2023-07-14","close":-140277.7812},{"date":"2023-07-17","close":-138917.9531},{"date":"2023-07-18","close":9477.0},{"date":"2023-07-19","close":-142639.625},{"date":"2023-07-20","close":-143140.6094},{"date":"2023-07-21","close":-143498.4531},{"date":"2023-07-24","close":-146003.4062},{"date":"2023-07-25","close":10174.0},{"date":"2023-07-26","close":-145144.5781},{"date":"2023-07-27","close":9381.0},{"date":"2023-07-28","close":-141637.6094},{"date":"2023-07-31","close":9770.0},{"date":"2023-08-01","close":9770.0},{"date":"2023-08-02","close":9560.0},{"date":"2023-08-03","close":-141852.3281},{"date":"2023-08-04","close":-140778.7656},{"date":"2023-08-07","close":-136198.2812},{"date":"2023-08-08","close":-136055.125},{"date":"2023-08-09","close":-137486.5469},{"date":"2023-08-10","close":-137629.6719},{"date":"2023-08-11","close":-137629.6719},{"date":"2023-08-14","close":-135625.7188},{"date":"2023-08-16","close":-131975.6406},{"date":"2023-08-17","close":-132548.2031},{"date":"2023-08-18","close":-131259.9219},{"date":"2023-08-21","close":-132906.0469},{"date":"2023-08-22","close":-133836.4531},{"date":"2023-08-23","close":-131975.6406},{"date":"2023-08-24","close":-132834.5},{"date":"2023-08-25","close":-132906.0469},{"date":"2023-08-28","close":-134910.0156},{"date":"2023-08-29","close":-134552.1719},{"date":"2023-08-30","close":-135411.0156},{"date":"2023-08-31","close":-135625.7188},{"date":"2023-09-01","close":-133407.0312},{"date":"2023-09-04","close":-134409.0156},{"date":"2023-09-05","close":-134695.2969},{"date":"2023-09-06","close":-133407.0312},{"date":"2023-09-07","close":-130687.3594},{"date":"2023-09-08","close":-130329.5},{"date":"2023-09-11","close":-130186.3828},{"date":"2023-09-12","close":-128969.6797},{"date":"2023-09-13","close":-127609.8438},{"date":"2023-09-14","close":-129184.375},{"date":"2023-09-15","close":-131045.2344},{"date":"2023-09-18","close":-131045.2344},{"date":"2023-09-19","close":-130257.9531},{"date":"2023-09-20","close":-131116.7969},{"date":"2023-09-21","close":-128253.9844},{"date":"2023-09-22","close":-127609.8438},{"date":"2023-09-25","close":-125677.4375},{"date":"2023-09-26","close":-124102.8906},{"date":"2023-09-27","close":-124603.8828},{"date":"2023-10-04","close":-120094.9688},{"date":"2023-10-05","close":-120452.8125},{"date":"2023-10-06","close":-120739.0781},{"date":"2023-10-10","close":-118663.5625},{"date":"2023-10-11","close":-121955.7969},{"date":"2023-10-12","close":-123888.1953},{"date":"2023-10-13","close":-121669.5},{"date":"2023-10-16","close":-120524.3984},{"date":"2023-10-17","close":-120882.2188},{"date":"2023-10-18","close":-120452.8125},{"date":"2023-10-19","close":-117375.2969},{"date":"2023-10-20","close":-114154.6328},{"date":"2023-10-23","close":-112508.5156},{"date":"2023-10-24","close":-113582.0625},{"date":"2023-10-25","close":-111721.2422},{"date":"2023-10-26","close":-107570.1562},{"date":"2023-10-27","close":-107928.0156},{"date":"2023-10-30","close":-107999.6797},{"date":"2023-10-31","close":-105634.7266},{"date":"2023-11-01","close":-105706.3906},{"date":"2023-11-02","close":-109719.6406},{"date":"2023-11-03","close":-111511.2891},{"date":"2023-11-06","close":-121114.4531},{"date":"2023-11-07","close":-117817.8281},{"date":"2023-11-08","close":-115811.1953},{"date":"2023-11-09","close":-114736.2266},{"date":"2023-11-10","close":-111367.9531},{"date":"2023-11-13","close":-110149.6406},{"date":"2023-11-14","close":-113016.2578},{"date":"2023-11-15","close":-117029.5078},{"date":"2023-11-16","close":-117172.8359},{"date":"2023-11-17","close":-116456.1875},{"date":"2023-11-20","close":-118462.8125},{"date":"2023-11-21","close":-119179.4609},{"date":"2023-11-22","close":-119036.1484},{"date":"2023-11-23","close":-119466.1172},{"date":"2023-11-24","close":-119681.1328},{"date":"2023-11-27","close":-119394.4844},{"date":"2023-11-28","close":-119681.1328},{"date":"2023-11-29","close":-120541.1016},{"date":"2023-11-30","close":-121544.4297},{"date":"2023-12-01","close":-119537.7969},{"date":"2023-12-04","close":-121329.4453},{"date":"2023-12-05","close":-119752.7812},{"date":"2023-12-06","close":-119537.7969},{"date":"2023-12-07","close":-119179.4609},{"date":"2023-12-08","close":-120541.1016},{"date":"2023-12-11","close":-121042.7578},{"date":"2023-12-12","close":-121974.4141},{"date":"2023-12-13","close":-120111.1094},{"date":"2023-12-14","close":-121687.7578},{"date":"2023-12-15","close":-123049.4219},{"date":"2023-12-18","close":-123981.0391},{"date":"2023-12-19","close":-123264.3906},{"date":"2023-12-20","close":-126346.0},{"date":"2023-12-21","close":-125486.0156},{"date":"2023-12-22","close":-125342.6875},{"date":"2023-12-26","close":-124554.3516},{"date":"2023-12-27","close":-125916.0234},{"date":"2023-12-28","close":-127635.9688},{"date":"2024-01-02","close":-127134.3203},{"date":"2024-01-03","close":-123192.7344},{"date":"2024-01-04","close":-121257.7656},{"date":"2024-01-05","close":-122189.3984},{"date":"2024-01-08","close":-120541.1016},{"date":"2024-01-09","close":-120397.7656},{"date":"2024-01-10","close":-120039.4688},{"date":"2024-01-11","close":-120254.4375},{"date":"2024-01-12","close":-118319.4766},{"date":"2024-01-15","close":-118247.8359},{"date":"2024-01-16","close":-117387.8359},{"date":"2024-01-17","close":-112801.25},{"date":"2024-01-18","close":7529.0},{"date":"2024-01-19","close":-111367.9531},{"date":"2024-01-22","close":-109791.3203},{"date":"2024-01-23","close":-110866.2812},{"date":"2024-01-24","close":-111797.9375},{"date":"2024-01-25","close":-112371.2656},{"date":"2024-01-26","close":-113231.2344},{"date":"2024-01-29","close":-114162.8984},{"date":"2024-01-30","close":-112584.2812},{"date":"2024-01-31","close":-111866.7188},{"date":"2024-02-01","close":-116530.8203},{"date":"2024-02-02","close":-120477.375},{"date":"2024-02-05","close":-120477.375},{"date":"2024-02-06","close":-117320.1328},{"date":"2024-02-07","close":-119688.0703},{"date":"2024-02-08","close":-119903.3203},{"date":"2024-02-13","close":-121481.9688},{"date":"2024-02-14","close":-120692.6328},{"date":"2024-02-15","close":-121123.1875},{"date":"2024-02-16","close":-123993.3984},{"date":"2024-02-19","close":-124280.3984},{"date":"2024-02-20","close":-123204.1094},{"date":"2024-02-21","close":-122558.2891},{"date":"2024-02-22","close":-122558.2891},{"date":"2024-02-23","close":-121768.9766},{"date":"2024-02-26","close":-120190.3672},{"date":"2024-02-27","close":-118468.2188},{"date":"2024-02-28","close":-121410.1953},{"date":"2024-02-29","close":-122558.2891},{"date":"2024-03-04","close":-123706.375},{"date":"2024-03-05","close":-122630.0391},{"date":"2024-03-06","close":-121051.4062},{"date":"2024-03-07","close":-121051.4062},{"date":"2024-03-08","close":-122343.0},{"date":"2024-03-11","close":-121410.1953},{"date":"2024-03-12","close":-122558.2891},{"date":"2024-03-13","close":-123275.8281},{"date":"2024-03-14","close":-124567.4219},{"date":"2024-03-15","close":-123275.8281},{"date":"2024-03-18","close":-124710.9297},{"date":"2024-03-19","close":-122630.0391},{"date":"2024-03-20","close":-122056.0078},{"date":"2024-03-21","close":-124208.6641},{"date":"2024-03-22","close":-123993.3984},{"date":"2024-03-25","close":-123275.8281},{"date":"2024-03-26","close":-123706.375},{"date":"2024-03-27","close":-123921.6328},{"date":"2024-03-28","close":-123204.1094},{"date":"2024-03-29","close":-122199.4922},{"date":"2024-04-01","close":-122558.2891},{"date":"2024-04-02","close":-120262.1016},{"date":"2024-04-03","close":-117104.875},{"date":"2024-04-04","close":-119544.5703},{"date":"2024-04-05","close":-119329.2812},{"date":"2024-04-08","close":-120620.8828},{"date":"2024-04-09","close":-120262.1016},{"date":"2024-04-11","close":-120262.1016},{"date":"2024-04-12","close":-119831.5859},{"date":"2024-04-15","close":-119544.5703},{"date":"2024-04-16","close":-116817.8438},{"date":"2024-04-17","close":-116172.0547},{"date":"2024-04-18","close":-118970.5156},{"date":"2024-04-19","close":-118324.7031},{"date":"2024-04-22","close":-121266.7031},{"date":"2024-04-23","close":-120262.1016},{"date":"2024-04-24","close":-122701.8047},{"date":"2024-04-25","close":-121625.4688},{"date":"2024-04-26","close":-121912.5},{"date":"2024-04-29","close":-124893.0469},{"date":"2024-04-30","close":-125256.5469},{"date":"2024-05-02","close":-124093.3828},{"date":"2024-05-03","close":-122930.2422},{"date":"2024-05-07","close":-124602.2656},{"date":"2024-05-08","close":-124747.6562},{"date":"2024-05-09","close":-123584.5078},{"date":"2024-05-10","close":-125256.5469},{"date":"2024-05-13","close":-124238.7812},{"date":"2024-05-14","close":-125038.4453},{"date":"2024-05-16","close":-127364.7422},{"date":"2024-05-17","close":-126637.7812},{"date":"2024-05-20","close":-128818.6797},{"date":"2024-05-21","close":-125692.7109},{"date":"2024-05-22","close":-129472.9453},{"date":"2024-05-23","close":-131072.2812},{"date":"2024-05-24","close":-129763.75},{"date":"2024-05-27","close":-131944.625},{"date":"2024-05-28","close":-131508.4688},{"date":"2024-05-29","close":-128600.5859},{"date":"2024-05-30","close":-126928.5781},{"date":"2024-05-31","close":-126346.9766},{"date":"2024-06-03","close":-128019.0156},{"date":"2024-06-04","close":-126056.1953},{"date":"2024-06-05","close":-126346.9766},{"date":"2024-06-07","close":-126637.7812},{"date":"2024-06-10","close":-126783.1875},{"date":"2024-06-11","close":-127873.6094},{"date":"2024-06-12","close":-128382.5156},{"date":"2024-06-13","close":-127946.3203},{"date":"2024-06-14","close":-129400.25},{"date":"2024-06-17","close":-129254.8594},{"date":"2024-06-18","close":-128891.3906},{"date":"2024-06-19","close":-129981.8203},{"date":"2024-06-20","close":-130636.0938},{"date":"2024-06-21","close":-129836.4297},{"date":"2024-06-24","close":-127873.6094},{"date":"2024-06-25","close":-128673.2812},{"date":"2024-06-26","close":-129036.7812},{"date":"2024-06-27","close":-129836.4297},{"date":"2024-06-28","close":-130926.8906},{"date":"2024-07-01","close":-130781.4844},{"date":"2024-07-02","close":-127510.1406},{"date":"2024-07-03","close":-128745.9922},{"date":"2024-07-04","close":-129109.4609},{"date":"2024-07-05","close":-129327.5703},{"date":"2024-07-08","close":-129909.1406},{"date":"2024-07-09","close":-129327.5703},{"date":"2024-07-10","close":-129691.0469},{"date":"2024-07-11","close":-131072.2812},{"date":"2024-07-12","close":-130926.8906},{"date":"2024-07-15","close":-130636.0938},{"date":"2024-07-16","close":-129691.0469},{"date":"2024-07-17","close":-128091.7266},{"date":"2024-07-18","close":-126201.5859},{"date":"2024-07-19","close":-127219.3516},{"date":"2024-07-22","close":-123657.2188},{"date":"2024-07-23","close":-125183.8516},{"date":"2024-07-24","close":-123802.5859},{"date":"2024-07-25","close":-121403.6172},{"date":"2024-07-26","close":-119222.7109},{"date":"2024-07-29","close":-119949.6875},{"date":"2024-07-30","close":-118465.2266},{"date":"2024-07-31","close":-118028.6172},{"date":"2024-08-01","close":-120066.1172},{"date":"2024-08-02","close":-117155.4141},{"date":"2024-08-05","close":-106022.0078},{"date":"2024-08-06","close":-111988.9219},{"date":"2024-08-07","close":-111115.7266},{"date":"2024-08-08","close":-109951.4375},{"date":"2024-08-09","close":-112061.6953},{"date":"2024-08-12","close":-114099.1797},{"date":"2024-08-13","close":-113444.2734},{"date":"2024-08-14","close":-115190.7031},{"date":"2024-08-16","close":-115918.3672},{"date":"2024-08-19","close":-113735.3516},{"date":"2024-08-20","close":-114099.1797},{"date":"2024-08-21","close":-115700.0625},{"date":"2024-08-22","close":-117009.875},{"date":"2024-08-23","close":-116427.7344},{"date":"2024-08-26","close":-116864.3359},{"date":"2024-08-27","close":7887.0},{"date":"2024-08-28","close":-116937.1016},{"date":"2024-08-29","close":-118610.7578},{"date":"2024-08-30","close":-119192.8906},{"date":"2024-09-02","close":-119993.3281},{"date":"2024-09-03","close":-117519.25},{"date":"2024-09-04","close":-114244.7109},{"date":"2024-09-05","close":-113808.1172},{"date":"2024-09-06","close":-110970.1953},{"date":"2024-09-09","close":-111261.2578},{"date":"2024-09-10","close":-109805.9141},{"date":"2024-09-11","close":-111479.5625},{"date":"2024-09-12","close":-114099.1797},{"date":"2024-09-13","close":-115772.8359},{"date":"2024-09-19","close":-117373.7109},{"date":"2024-09-20","close":-117592.0156},{"date":"2024-09-23","close":-118829.0547},{"date":"2024-09-24","close":-122030.8359},{"date":"2024-09-25","close":-121375.9141},{"date":"2024-09-26","close":-123486.1719},{"date":"2024-09-27","close":-123122.3281},{"date":"2024-09-30","close":-121303.1406},{"date":"2024-10-02","close":-119411.1953},{"date":"2024-10-04","close":-118465.2266},{"date":"2024-10-07","close":-121375.9141},{"date":"2024-10-08","close":-121666.9922},{"date":"2024-10-10","close":-121521.4531},{"date":"2024-10-11","close":-119847.7969},{"date":"2024-10-14","close":-119775.0391},{"date":"2024-10-15","close":-118028.6172},{"date":"2024-10-16","close":-116718.8047},{"date":"2024-10-17","close":-115991.1328},{"date":"2024-10-18","close":-114972.3828},{"date":"2024-10-21","close":-115554.5312},{"date":"2024-10-22","close":-113444.2734},{"date":"2024-10-23","close":-115991.1328},{"date":"2024-10-24","close":-113444.2734},{"date":"2024-10-25","close":-113153.2109},{"date":"2024-10-28","close":-116136.6641},{"date":"2024-10-29","close":-115263.4688},{"date":"2024-10-30","close":7663.0},{"date":"2024-10-31","close":-112421.9453},{"date":"2024-11-01","close":-113150.5312},{"date":"2024-11-04","close":-115482.0312},{"date":"2024-11-05","close":7663.0},{"date":"2024-11-06","close":-109216.1328},{"date":"2024-11-07","close":-108341.8203},{"date":"2024-11-08","close":-109216.1328},{"date":"2024-11-11","close":-108706.1172},{"date":"2024-11-12","close":-106811.7812},{"date":"2024-11-13","close":-103387.3828},{"date":"2024-11-14","close":-100545.875},{"date":"2024-11-15","close":-97922.9297},{"date":"2024-11-18","close":-102075.9219},{"date":"2024-11-19","close":-103314.5312},{"date":"2024-11-20","close":-103897.4062},{"date":"2024-11-21","close":-104407.4141},{"date":"2024-11-22","close":-104917.4375},{"date":"2024-11-25","close":-107248.9297},{"date":"2024-11-26","close":-107103.2188},{"date":"2024-11-27","close":-104625.9922},{"date":"2024-11-28","close":-106228.9062},{"date":"2024-11-29","close":-102440.2109},{"date":"2024-12-02","close":-103241.6719},{"date":"2024-12-03","close":-104188.8438},{"date":"2024-12-04","close":-102294.4922},{"date":"2024-12-05","close":-100108.7109},{"date":"2024-12-06","close":-100473.0234},{"date":"2024-12-09","close":-97704.3594},{"date":"2024-12-10","close":-102440.2109},{"date":"2024-12-11","close":-103023.0938},{"date":"2024-12-12","close":-102804.5078},{"date":"2024-12-13","close":-104188.8438},{"date":"2024-12-16","close":-103824.5469},{"date":"2024-12-17","close":-101638.7734},{"date":"2024-12-18","close":-103970.2578},{"date":"2024-12-19","close":-101565.9062},{"date":"2024-12-20","close":-100108.7109},{"date":"2024-12-23","close":-101565.9062},{"date":"2024-12-24","close":-100618.7344},{"date":"2024-12-26","close":-100181.5781},{"date":"2024-12-27","close":-99234.4062},{"date":"2024-12-30","close":-99307.2734},{"date":"2025-01-02","close":-99525.8438},{"date":"2025-01-03","close":-101638.7734},{"date":"2025-01-06","close":-103095.9453},{"date":"2025-01-07","close":-103387.3828},{"date":"2025-01-08","close":-104188.8438},{"date":"2025-01-09","close":-104407.4141},{"date":"2025-01-10","close":-104917.4375},{"date":"2025-01-13","close":-103314.5312},{"date":"2025-01-14","close":-105646.0312},{"date":"2025-01-15","close":-104334.5625},{"date":"2025-01-16","close":-105500.3047},{"date":"2025-01-17","close":-105937.4688},{"date":"2025-01-20","close":-106884.6328},{"date":"2025-01-21","close":-104625.9922},{"date":"2025-01-22","close":-105718.8828},{"date":"2025-01-23","close":-105281.7266},{"date":"2025-01-24","close":-106156.0391},{"date":"2025-01-31","close":-105427.4453},{"date":"2025-02-03","close":-100764.4531},{"date":"2025-02-04","close":-100691.5859},{"date":"2025-02-05","close":-102294.4922},{"date":"2025-02-06","close":-101638.7734},{"date":"2025-02-07","close":-101055.8984},{"date":"2025-02-10","close":-100254.4297},{"date":"2025-02-11","close":-100837.3047},{"date":"2025-02-12","close":-101493.0469},{"date":"2025-02-13","close":-106228.9062},{"date":"2025-02-14","close":-104844.5703},{"date":"2025-02-17","close":-105864.6016},{"date":"2025-02-18","close":-108123.2422},{"date":"2025-02-19","close":-110600.4609},{"date":"2025-02-20","close":-111329.0625},{"date":"2025-02-21","close":-111911.9375},{"date":"2025-02-24","close":-111911.9375},{"date":"2025-02-25","close":-109361.8516},{"date":"2025-02-26","close":-111110.4766},{"date":"2025-02-27","close":-110600.4609},{"date":"2025-02-28","close":-106447.4766},{"date":"2025-03-04","close":-104261.6953},{"date":"2025-03-05","close":-106374.6172},{"date":"2025-03-06","close":-107103.2188},{"date":"2025-03-07","close":-108560.3984},{"date":"2025-03-10","close":-109288.9844},{"date":"2025-03-11","close":-106010.3203},{"date":"2025-03-12","close":-107686.0859},{"date":"2025-03-13","close":-106811.7812},{"date":"2025-03-14","close":-105646.0312},{"date":"2025-03-17","close":-105136.0078},{"date":"2025-03-18","close":-106374.6172},{"date":"2025-03-19","close":-107248.9297},{"date":"2025-03-20","close":-107977.5312},{"date":"2025-03-21","close":-106666.0547},{"date":"2025-03-24","close":-107540.3672},{"date":"2025-03-25","close":-107394.6562},{"date":"2025-03-26","close":-109216.1328},{"date":"2025-03-27","close":-105864.6016},{"date":"2025-03-28","close":-102950.2266},{"date":"2025-03-31","close":-98797.25},{"date":"2025-04-01","close":-99234.4062},{"date":"2025-04-02","close":-97485.7812},{"date":"2025-04-03","close":-95081.4219},{"date":"2025-04-04","close":-97048.625},{"date":"2025-04-07","close":-90491.2891},{"date":"2025-04-08","close":-89908.4141},{"date":"2025-04-09","close":-88742.6641},{"date":"2025-04-10","close":-94498.5469},{"date":"2025-04-11","close":-92458.4844},{"date":"2025-04-14","close":-93769.9609},{"date":"2025-04-15","close":-95518.5859},{"date":"2025-04-16","close":-93259.9453},{"date":"2025-04-17","close":-94134.25},{"date":"2025-04-18","close":-94279.9688},{"date":"2025-04-21","close":-94134.25},{"date":"2025-04-22","close":-93259.9453},{"date":"2025-04-23","close":-97194.3516},{"date":"2025-04-24","close":-96320.0312},{"date":"2025-04-25","close":-97631.5},{"date":"2025-04-28","close":-97777.2266},{"date":"2025-04-29","close":-98515.1641},{"date":"2025-04-30","close":-97408.25},{"date":"2025-05-02","close":-97703.4219},{"date":"2025-05-07","close":-97777.2188},{"date":"2025-05-08","close":-98367.5703},{"date":"2025-05-09","close":-97334.4609},{"date":"2025-05-12","close":-100655.1875},{"date":"2025-05-13","close":-99917.25},{"date":"2025-05-14","close":-99843.4531},{"date":"2025-05-15","close":-99031.7188},{"date":"2025-05-16","close":-97408.25},{"date":"2025-05-19","close":-96744.1016},{"date":"2025-05-20","close":-96153.75},{"date":"2025-05-21","close":-95932.3672},{"date":"2025-05-22","close":-94604.0703},{"date":"2025-05-23","close":-93201.9844},{"date":"2025-05-26","close":-94973.0469},{"date":"2025-05-27","close":-94604.0703},{"date":"2025-05-28","close":-97998.5938},{"date":"2025-05-29","close":-99991.0469},{"date":"2025-05-30","close":-98219.9844},{"date":"2025-06-02","close":-97113.0703},{"date":"2025-06-04","close":-99179.3047},{"date":"2025-06-05","close":-100876.5703},{"date":"2025-06-09","close":-102204.8672},{"date":"2025-06-10","close":-103533.1562},{"date":"2025-06-11","close":-105009.0391},{"date":"2025-06-12","close":-105009.0391},{"date":"2025-06-13","close":-103164.1875},{"date":"2025-06-16","close":-104492.4844},{"date":"2025-06-17","close":-104861.4531},{"date":"2025-06-18","close":-105820.7812},{"date":"2025-06-19","close":-106263.5469},{"date":"2025-06-20","close":-108920.1328},{"date":"2025-06-23","close":-106411.1328},{"date":"2025-06-24","close":-109879.4609},{"date":"2025-06-25","close":-111133.9531},{"date":"2025-06-26","close":-109731.8672},{"date":"2025-06-27","close":-107370.4531},{"date":"2025-06-30","close":-110396.0156},{"date":"2025-07-01","close":-112240.875},{"date":"2025-07-02","close":-112388.4531},{"date":"2025-07-03","close":-115709.1875},{"date":"2025-07-04","close":-114085.7188},{"date":"2025-07-07","close":-112905.0078},{"date":"2025-07-08","close":-112314.6641},{"date":"2025-07-09","close":-112388.4531},{"date":"2025-07-10","close":-114380.8984},{"date":"2025-07-11","close":-115856.7734},{"date":"2025-07-14","close":-116816.1016},{"date":"2025-07-15","close":-116078.1641},{"date":"2025-07-16","close":-113864.3359},{"date":"2025-07-17","close":-113864.3359},{"date":"2025-07-18","close":-117554.0391},{"date":"2025-07-21","close":-118956.1328},{"date":"2025-07-22","close":-116151.9531},{"date":"2025-07-23","close":-119398.8984},{"date":"2025-07-24","close":-119767.8672},{"date":"2025-07-25","close":-120358.2266},{"date":"2025-07-28","close":-120358.2188},{"date":"2025-07-29","close":-119694.0703},{"date":"2025-07-30","close":-121987.3438},{"date":"2025-07-31","close":-118510.4453},{"date":"2025-08-01","close":-113923.9062},{"date":"2025-08-04","close":-114959.5703},{"date":"2025-08-05","close":-119028.2812},{"date":"2025-08-06","close":-120285.8906},{"date":"2025-08-07","close":-120507.8125},{"date":"2025-08-08","close":-119768.0469},{"date":"2025-08-11","close":-122505.1797},{"date":"2025-08-12","close":-121173.6016},{"date":"2025-08-13","close":-122505.1797},{"date":"2025-08-14","close":-123540.8594},{"date":"2025-08-18","close":-120581.7891},{"date":"2025-08-19","close":-120581.7891},{"date":"2025-08-20","close":-119842.0312},{"date":"2025-08-21","close":-119768.0469},{"date":"2025-08-22","close":-119324.1875},{"date":"2025-08-25","close":-121691.4453},{"date":"2025-08-26","close":-120951.6719},{"date":"2025-08-27","close":-121025.6484},{"date":"2025-08-28","close":-119620.0938},{"date":"2025-08-29","close":-118436.4688},{"date":"2025-09-01","close":-117474.7812},{"date":"2025-09-02","close":-117696.7031},{"date":"2025-09-03","close":-118288.5234},{"date":"2025-09-04","close":-118954.3047},{"date":"2025-09-05","close":-118362.5},{"date":"2025-09-08","close":-118436.4688},{"date":"2025-09-09","close":-119028.2812},{"date":"2025-09-10","close":-119102.2656},{"date":"2025-09-11","close":-120063.9531},{"date":"2025-09-12","close":-120803.7188},{"date":"2025-09-15","close":-120507.8125},{"date":"2025-09-16","close":-119768.0469},{"date":"2025-09-17","close":-120433.8359},{"date":"2025-09-18","close":-121987.3438},{"date":"2025-09-19","close":-120285.8906},{"date":"2025-09-22","close":-120729.75},{"date":"2025-09-23","close":-121099.6328},{"date":"2025-09-24","close":-119546.125},{"date":"2025-09-25","close":-120433.8359},{"date":"2025-09-26","close":-117326.8203},{"date":"2025-09-29","close":-118066.5859},{"date":"2025-09-30","close":-117104.8984},{"date":"2025-10-01","close":-117252.8438},{"date":"2025-10-02","close":-119768.0469},{"date":"2025-10-10","close":-118806.3516},{"date":"2025-10-13","close":-119176.2344},{"date":"2025-10-14","close":-122801.0938},{"date":"2025-10-15","close":-125094.3594},{"date":"2025-10-16","close":-131752.25},{"date":"2025-10-17","close":-135746.9844},{"date":"2025-10-20","close":-137448.4375},{"date":"2025-10-21","close":-138780.0312},{"date":"2025-10-22","close":-141221.25},{"date":"2025-10-23","close":-139889.6719},{"date":"2025-10-24","close":-147953.125},{"date":"2025-10-27","close":-147657.2031},{"date":"2025-10-28","close":-150394.3594},{"date":"2025-10-29","close":-153205.4531},{"date":"2025-10-30","close":-150986.1562},{"date":"2025-10-31","close":-150838.2031},{"date":"2025-11-03","close":-151947.8594},{"date":"2025-11-04","close":-151356.0469},{"date":"2025-11-05","close":-146547.5625},{"date":"2025-11-06","close":-147657.2031},{"date":"2025-11-07","close":-143366.5781},{"date":"2025-11-10","close":-147509.2656},{"date":"2025-11-11","close":-147731.1875},{"date":"2025-11-12","close":-150764.2344},{"date":"2025-11-13","close":-152835.5781},{"date":"2025-11-14","close":-147139.375},{"date":"2025-11-17","close":-147953.125},{"date":"2025-11-18","close":-142404.8906},{"date":"2025-11-19","close":-142330.8906},{"date":"2025-11-20","close":-144846.1094},{"date":"2025-11-21","close":-139593.7656},{"date":"2025-11-24","close":-137374.4688},{"date":"2025-11-25","close":-138410.1562},{"date":"2025-11-26","close":-144328.2656},{"date":"2025-11-27","close":-144032.375},{"date":"2025-11-28","close":-144402.25},{"date":"2025-12-01","close":-144550.1875},{"date":"2025-12-02","close":-147065.3906},{"date":"2025-12-03","close":-148988.7969},{"date":"2025-12-04","close":-150616.2812},{"date":"2025-12-05","close":-156016.5625},{"date":"2025-12-08","close":-158975.625},{"date":"2025-12-09","close":-157718.0312},{"date":"2025-12-10","close":-158087.9062},{"date":"2025-12-11","close":-156460.4219},{"date":"2025-12-12","close":-158087.9062},{"date":"2025-12-15","close":-157126.2188},{"date":"2025-12-16","close":-151282.0625},{"date":"2025-12-17","close":-152021.8281},{"date":"2025-12-18","close":-146769.5},{"date":"2025-12-19","close":-147731.1875},{"date":"2025-12-22","close":-149210.7188},{"date":"2025-12-23","close":-147731.1875},{"date":"2025-12-24","close":-148175.0469},{"date":"2025-12-26","close":-147583.2344},{"date":"2025-12-29","close":-148027.0938},{"date":"2025-12-30","close":-147435.2812},{"date":"2026-01-02","close":-147361.3125},{"date":"2026-01-05","close":-149432.6406},{"date":"2026-01-06","close":-148914.8125},{"date":"2026-01-07","close":-152391.7188},{"date":"2026-01-08","close":-152613.6406},{"date":"2026-01-09","close":-152687.6094},{"date":"2026-01-12","close":-155350.7812},{"date":"2026-01-13","close":-165929.4219},{"date":"2026-01-14","close":-165707.5},{"date":"2026-01-15","close":-168222.7031},{"date":"2026-01-16","close":-165115.6875},{"date":"2026-01-19","close":-174732.625},{"date":"2026-01-20","close":-175176.5},{"date":"2026-01-21","close":-179984.9688},{"date":"2026-01-22","close":-182870.0625},{"date":"2026-01-23","close":-180206.9062},{"date":"2026-01-26","close":-181538.4688},{"date":"2026-01-27","close":-180724.7344},{"date":"2026-01-28","close":-184497.5469},{"date":"2026-01-29","close":-187160.6875},{"date":"2026-01-30","close":-182352.2188},{"date":"2026-02-02","close":-173622.9844},{"date":"2026-02-03","close":-183091.9844},{"date":"2026-02-04","close":-187382.625},{"date":"2026-02-05","close":-181464.5},{"date":"2026-02-06","close":-177025.9062},{"date":"2026-02-09","close":-182426.2031},{"date":"2026-02-10","close":-183831.75},{"date":"2026-02-11","close":-187456.5938},{"date":"2026-02-12","close":-189601.9219},{"date":"2026-02-13","close":-186420.9375},{"date":"2026-02-19","close":-195076.1875},{"date":"2026-02-20","close":-198035.25},{"date":"2026-02-23","close":-200994.3125},{"date":"2026-02-24","close":-206838.4531},{"date":"2026-02-25","close":-214827.9219},{"date":"2026-02-26","close":-224370.9062},{"date":"2026-02-27","close":-227403.9375},{"date":"2026-03-03","close":-207948.1094},{"date":"2026-03-04","close":-175916.2656},{"date":"2026-03-05","close":-194188.4688},{"date":"2026-03-06","close":-199218.875},{"date":"2026-03-09","close":-186494.9062},{"date":"2026-03-10","close":-194040.5156},{"date":"2026-03-11","close":-195002.2188},{"date":"2026-03-12","close":-194410.4062},{"date":"2026-03-13","close":-191599.2812},{"date":"2026-03-16","close":-188122.3906},{"date":"2026-03-17","close":-194632.3281},{"date":"2026-03-18","close":-204175.2969},{"date":"2026-03-19","close":-202843.7188},{"date":"2026-03-20","close":-202769.75},{"date":"2026-03-23","close":-190637.5938},{"date":"2026-03-24","close":-195520.0469},{"date":"2026-03-25","close":-199366.8281},{"date":"2026-03-26","close":-197591.3906},{"date":"2026-03-27","close":-196925.6094},{"date":"2026-03-30","close":-194780.2812},{"date":"2026-03-31","close":-187012.7344},{"date":"2026-04-01","close":-200180.5625},{"date":"2026-04-02","close":-193226.7656},{"date":"2026-04-03","close":-197813.3125},{"date":"2026-04-06","close":-200328.5156},{"date":"2026-04-07","close":-198996.9531},{"date":"2026-04-08","close":-208983.7812},{"date":"2026-04-09","close":-207430.2656},{"date":"2026-04-10","close":-211277.0625},{"date":"2026-04-13","close":-211351.0312},{"date":"2026-04-14","close":-214827.9219},{"date":"2026-04-15","close":-219192.5469},{"date":"2026-04-16","close":-224518.8594},{"date":"2026-04-17","close":-229771.1875},{"date":"2026-04-20","close":-230584.9375},{"date":"2026-04-21","close":-245750.125},{"date":"2026-04-22","close":-252629.9688},{"date":"2026-04-23","close":-248117.3906},{"date":"2026-04-24","close":-251890.1719},{"date":"2026-04-27","close":-256550.7188},{"date":"2026-04-28","close":-268608.875},{"date":"2026-04-29","close":18436.7773},{"date":"2026-04-30","close":18082.5117},{"date":"2026-05-04","close":18815.9902},{"date":"2026-05-06","close":19364.8516},{"date":"2026-05-07","close":19509.5527},{"date":"2026-05-08","close":19749.0566},{"date":"2026-05-11","close":19833.8789},{"date":"2026-05-12","close":19589.3867},{"date":"2026-05-13","close":20422.6602},{"date":"2026-05-14","close":20432.6387},{"date":"2026-05-15","close":19689.1797},{"date":"2026-05-18","close":19309.9668},{"date":"2026-05-19","close":18322.0137},{"date":"2026-05-20","close":18257.1484},{"date":"2026-05-21","close":20258.0},{"date":"2026-05-22","close":21161.1289},{"date":"2026-05-26","close":22603.1387},{"date":"2026-05-27","close":22258.8516},{"date":"2026-05-28","close":23251.793},{"date":"2026-05-29","close":25092.9766},{"date":"2026-06-01","close":25038.0898},{"date":"2026-06-02","close":23186.9277},{"date":"2026-06-04","close":22458.4395},{"date":"2026-06-05","close":21984.4219},{"date":"2026-06-08","close":20158.207},{"date":"2026-06-09","close":21675.0625},{"date":"2026-06-10","close":20891.6875},{"date":"2026-06-11","close":20592.3066},{"date":"2026-06-12","close":20976.5117},{"date":"2026-06-15","close":22952.4141},{"date":"2026-06-16","close":23156.9902},{"date":"2026-06-17","close":22952.4141},{"date":"2026-06-18","close":22338.6875},{"date":"2026-06-19","close":21994.4004},{"date":"2026-06-22","close":21430.5703},{"date":"2026-06-23","close":19339.9043},{"date":"2026-06-24","close":19464.6445},{"date":"2026-06-25","close":19080.4414},{"date":"2026-06-26","close":18197.2734},{"date":"2026-06-29","close":19519.5312},{"date":"2026-06-30","close":19399.7793},{"date":"2026-07-01","close":19384.8105},{"date":"2026-07-02","close":18666.3008},{"date":"2026-07-03","close":18960.6895},{"date":"2026-07-06","close":18855.9082},{"date":"2026-07-07","close":18012.6562},{"date":"2026-07-08","close":17433.8555},{"date":"2026-07-09","close":16954.8496},{"date":"2026-07-10","close":17758.1836},{"date":"2026-07-13","close":17279.1758},{"date":"2026-07-14","close":16740.293},{"date":"2026-07-15","close":17538.6387},{"date":"2026-07-16","close":17359.0117},{"date":"2026-07-20","close":16391.0176},{"date":"2026-07-21","close":16650.4805},{"date":"2026-07-22","close":17119.5078},{"date":"2026-07-23","close":18192.2832},{"date":"2026-07-24","close":16919.9219},{"date":"2026-07-27","close":16585.6152},{"date":"2026-07-28","close":15163.5625},{"date":"2026-07-29","close":14470.0},{"date":"2026-07-30","close":14480.0},{"date":"2026-07-31","close":15985.0},{"date":"2026-08-03","close":15640.0},{"date":"2026-08-04","close":16110.0},{"date":"2026-08-05","close":16990.0},{"date":"2026-08-06","close":16650.0},{"date":"2026-08-07","close":17200.0},{"date":"2026-08-10","close":17650.0},{"date":"2026-08-11","close":17265.0},{"date":"2026-08-12","close":17685.0},{"date":"2026-08-13","close":18000.0},{"date":"2026-08-14","close":18680.0},{"date":"2026-08-18","close":18070.0},{"date":"2026-08-19","close":17710.0},{"date":"2026-08-20","close":17745.0},{"date":"2026-08-21","close":17130.0},{"date":"2026-08-24","close":17635.0},{"date":"2026-08-25","close":17780.0},{"date":"2026-08-26","close":17475.0},{"date":"2026-08-27","close":17740.0},{"date":"2026-08-28","close":17950.0},{"date":"2026-08-31","close":18220.0},{"date":"2026-09-01","close":18120.0},{"date":"2026-09-02","close":17260.0},{"date":"2026-09-03","close":17385.0},{"date":"2026-09-04","close":17570.0},{"date":"2026-09-07","close":17785.0},{"date":"2026-09-08","close":17440.0},{"date":"2026-09-09","close":17960.0},{"date":"2026-09-10","close":18055.0},{"date":"2026-09-11","close":17735.0},{"date":"2026-09-14","close":17205.0},{"date":"2026-09-15","close":17235.0},{"date":"2026-09-16","close":17125.0},{"date":"2026-09-17","close":17110.0},{"date":"2026-09-18","close":17385.0},{"date":"2026-09-21","close":17220.0},{"date":"2026-09-22","close":17225.0},{"date":"2026-09-23","close":17050.0},{"date":"2026-09-28","close":17575.0},{"date":"2026-09-29","close":17000.0},{"date":"2026-09-30","close":17165.0},{"date":"2026-10-01","close":17260.0},{"date":"2026-10-02","close":17595.0},{"date":"2026-10-06","close":18255.0},{"date":"2026-10-07","close":17770.0},{"date":"2026-10-08","close":17220.0},{"date":"2026-10-12","close":16850.0},{"date":"2026-10-13","close":16625.0},{"date":"2026-10-14","close":16880.0},{"date":"2026-10-15","close":15810.0},{"date":"2026-10-16","close":16030.0},{"date":"2026-10-19","close":16760.0},{"date":"2026-10-20","close":16025.0},{"date":"2026-10-21","close":16170.0},{"date":"2026-10-22","close":15415.0},{"date":"2026-10-23","close":14800.0}],"chart_data":[{"date":"2024-10-23","open":-113461,"high":-116348,"low":-112941,"close":-115991,"volume":5199},{"date":"2024-10-24","open":-115974,"high":-115974,"low":-113444,"close":-113444,"volume":5052},{"date":"2024-10-25","open":-114016,"high":-114686,"low":-112856,"close":-113153,"volume":1879},{"date":"2024-10-28","open":-113161,"high":-116137,"low":-113161,"close":-116137,"volume":5303},{"date":"2024-10-29","open":-115263,"high":-115263,"low":-113746,"close":-115263,"volume":2128},{"date":"2024-10-30","open":7663,"high":7703,"low":7640,"close":7663,"volume":2365},{"date":"2024-10-31","open":-113940,"high":-113940,"low":-111485,"close":-112422,"volume":7890},{"date":"2024-11-01","open":-112496,"high":-114162,"low":-111484,"close":-113151,"volume":2637},{"date":"2024-11-04","open":-113161,"high":-115482,"low":-112938,"close":-115482,"volume":982},{"date":"2024-11-05","open":7751,"high":7751,"low":7630,"close":7663,"volume":1399},{"date":"2024-11-06","open":-114394,"high":-114394,"low":-109216,"close":-109216,"volume":9153},{"date":"2024-11-07","open":-109160,"high":-109815,"low":-107136,"close":-108342,"volume":8923},{"date":"2024-11-08","open":-108770,"high":-110674,"low":-108770,"close":-109216,"volume":2130},{"date":"2024-11-11","open":-109227,"high":-109882,"low":-107754,"close":-108706,"volume":4129},{"date":"2024-11-12","open":-108671,"high":-109549,"low":-106663,"close":-106812,"volume":3389},{"date":"2024-11-13","open":-106840,"high":-106840,"low":-103164,"close":-103387,"volume":4213},{"date":"2024-11-14","open":-103388,"high":-104340,"low":-100546,"close":-100546,"volume":7089},{"date":"2024-11-15","open":-100542,"high":-101851,"low":-96971,"close":-97923,"volume":22357},{"date":"2024-11-18","open":-100841,"high":-102076,"low":-100469,"close":-102076,"volume":3747},{"date":"2024-11-19","open":-101856,"high":-103315,"low":-101648,"close":-103315,"volume":1738},{"date":"2024-11-20","open":-101502,"high":-104344,"low":-101502,"close":-103897,"volume":3365},{"date":"2024-11-21","open":-103887,"high":-105434,"low":-103589,"close":-104407,"volume":2025},{"date":"2024-11-22","open":-104769,"high":-105944,"low":-104486,"close":-104917,"volume":2510},{"date":"2024-11-25","open":-104973,"high":-107725,"low":-104973,"close":-107249,"volume":4119},{"date":"2024-11-26","open":-107252,"high":-107535,"low":-106300,"close":-107103,"volume":6538},{"date":"2024-11-27","open":-107542,"high":-107542,"low":-104477,"close":-104626,"volume":3729},{"date":"2024-11-28","open":-104622,"high":-106229,"low":-104622,"close":-106229,"volume":3562},{"date":"2024-11-29","open":-106696,"high":-106696,"low":-102083,"close":-102440,"volume":2321},{"date":"2024-12-02","open":-104492,"high":-104492,"low":-102438,"close":-103242,"volume":1394},{"date":"2024-12-03","open":-103237,"high":-104412,"low":-103162,"close":-104189,"volume":2953},{"date":"2024-12-04","open":-101640,"high":-103009,"low":-100985,"close":-102294,"volume":3847},{"date":"2024-12-05","open":-102296,"high":-102296,"low":-100109,"close":-100109,"volume":2641},{"date":"2024-12-06","open":-100116,"high":-101351,"low":-98003,"close":-100473,"volume":2796},{"date":"2024-12-09","open":-99891,"high":-99891,"low":-97184,"close":-97704,"volume":6183},{"date":"2024-12-10","open":-98006,"high":-102440,"low":-98006,"close":-102440,"volume":2167},{"date":"2024-12-11","open":-102592,"high":-103098,"low":-101937,"close":-103023,"volume":1620},{"date":"2024-12-12","open":-103013,"high":-104337,"low":-102299,"close":-102805,"volume":2249},{"date":"2024-12-13","open":-103966,"high":-104263,"low":-103013,"close":-104189,"volume":2638},{"date":"2024-12-16","open":-104643,"high":-104643,"low":-103319,"close":-103825,"volume":7209},{"date":"2024-12-17","open":-103737,"high":-103737,"low":-100984,"close":-101639,"volume":5179},{"date":"2024-12-18","open":-102586,"high":-103970,"low":-102512,"close":-103970,"volume":2390},{"date":"2024-12-19","open":-102221,"high":-102429,"low":-101060,"close":-101566,"volume":949},{"date":"2024-12-20","open":-101567,"high":-101567,"low":-99826,"close":-100109,"volume":2032},{"date":"2024-12-23","open":-100837,"high":-101715,"low":-99379,"close":-101566,"volume":1953},{"date":"2024-12-24","open":-101571,"high":-102434,"low":-100619,"close":-100619,"volume":3774},{"date":"2024-12-26","open":-100613,"high":-100836,"low":-99899,"close":-100182,"volume":3779},{"date":"2024-12-27","open":-99830,"high":-100336,"low":-97925,"close":-99234,"volume":1856},{"date":"2024-12-30","open":-99679,"high":-100260,"low":-99010,"close":-99307,"volume":6185},{"date":"2025-01-02","open":-100181,"high":-100181,"low":-98648,"close":-99526,"volume":1540},{"date":"2025-01-03","open":-100463,"high":-102219,"low":-100463,"close":-101639,"volume":3090},{"date":"2025-01-06","open":-101652,"high":-103096,"low":-101429,"close":-103096,"volume":3058},{"date":"2025-01-07","open":-103968,"high":-104117,"low":-103239,"close":-103387,"volume":2570},{"date":"2025-01-08","open":-103385,"high":-104635,"low":-102656,"close":-104189,"volume":2295},{"date":"2025-01-09","open":-104184,"high":-104765,"low":-103887,"close":-104407,"volume":559},{"date":"2025-01-10","open":-104917,"high":-105066,"low":-103816,"close":-104917,"volume":1906},{"date":"2025-01-13","open":-105368,"high":-105368,"low":-103017,"close":-103315,"volume":1640},{"date":"2025-01-14","open":-104099,"high":-105646,"low":-103950,"close":-105646,"volume":1068},{"date":"2025-01-15","open":-106165,"high":-106165,"low":-104335,"close":-104335,"volume":3331},{"date":"2025-01-16","open":-105857,"high":-106378,"low":-105500,"close":-105500,"volume":960},{"date":"2025-01-17","open":-106756,"high":-106756,"low":-105580,"close":-105937,"volume":1047},{"date":"2025-01-20","open":-105918,"high":-107019,"low":-105918,"close":-106885,"volume":1905},{"date":"2025-01-21","open":-107259,"high":-107736,"low":-103882,"close":-104626,"volume":12534},{"date":"2025-01-22","open":-104752,"high":-106373,"low":-104752,"close":-105719,"volume":2738},{"date":"2025-01-23","open":-105207,"high":-106234,"low":-104687,"close":-105282,"volume":2986},{"date":"2025-01-24","open":-105278,"high":-106677,"low":-105278,"close":-106156,"volume":2702},{"date":"2025-01-31","open":-106156,"high":-106156,"low":-104684,"close":-105427,"volume":2426},{"date":"2025-02-03","open":-104112,"high":-104112,"low":-100407,"close":-100764,"volume":13891},{"date":"2025-02-04","open":-101138,"high":-102879,"low":-100543,"close":-100692,"volume":1835},{"date":"2025-02-05","open":-101342,"high":-102369,"low":-101342,"close":-102294,"volume":4189},{"date":"2025-02-06","open":-102293,"high":-102293,"low":-101267,"close":-101639,"volume":11707},{"date":"2025-02-07","open":-101487,"high":-102797,"low":-101056,"close":-101056,"volume":1618},{"date":"2025-02-10","open":-99749,"high":-100686,"low":-98499,"close":-100254,"volume":2895},{"date":"2025-02-11","open":-101492,"high":-101715,"low":-100465,"close":-100837,"volume":1062},{"date":"2025-02-12","open":-100838,"high":-101716,"low":-100050,"close":-101493,"volume":4462},{"date":"2025-02-13","open":-103149,"high":-106601,"low":-102137,"close":-106229,"volume":9073},{"date":"2025-02-14","open":-105946,"high":-105946,"low":-104636,"close":-104845,"volume":3737},{"date":"2025-02-17","open":-105731,"high":-105865,"low":-104630,"close":-105865,"volume":3812},{"date":"2025-02-18","open":-106695,"high":-108123,"low":-105370,"close":-108123,"volume":2205},{"date":"2025-02-19","open":-108116,"high":-111047,"low":-108116,"close":-110600,"volume":17366},{"date":"2025-02-20","open":-110585,"high":-111329,"low":-110005,"close":-111329,"volume":7718},{"date":"2025-02-21","open":-112849,"high":-112849,"low":-111480,"close":-111912,"volume":2897},{"date":"2025-02-24","open":-110960,"high":-111971,"low":-110737,"close":-111912,"volume":5720},{"date":"2025-02-25","open":-111207,"high":-111207,"low":-109287,"close":-109362,"volume":6240},{"date":"2025-02-26","open":-109132,"high":-111110,"low":-109057,"close":-111110,"volume":3816},{"date":"2025-02-27","open":-111270,"high":-111493,"low":-110392,"close":-110600,"volume":2319},{"date":"2025-02-28","open":-109259,"high":-109259,"low":-105644,"close":-106447,"volume":4463},{"date":"2025-03-04","open":-106389,"high":-106389,"low":-104113,"close":-104262,"volume":62135},{"date":"2025-03-05","open":-104679,"high":-106523,"low":-104679,"close":-106375,"volume":14286},{"date":"2025-03-06","open":-109260,"high":-109558,"low":-106895,"close":-107103,"volume":4842},{"date":"2025-03-07","open":-107206,"high":-109007,"low":-107132,"close":-108560,"volume":18482},{"date":"2025-03-10","open":-108560,"high":-109289,"low":-107831,"close":-109289,"volume":2905},{"date":"2025-03-11","open":-106308,"high":-106605,"low":-104835,"close":-106010,"volume":3555},{"date":"2025-03-12","open":-106392,"high":-107686,"low":-105871,"close":-107686,"volume":4355},{"date":"2025-03-13","open":-108671,"high":-108671,"low":-106291,"close":-106812,"volume":5732},{"date":"2025-03-14","open":-106821,"high":-106821,"low":-104902,"close":-105646,"volume":631},{"date":"2025-03-17","open":-105434,"high":-106386,"low":-104838,"close":-105136,"volume":2150},{"date":"2025-03-18","open":-105274,"high":-107104,"low":-105274,"close":-106375,"volume":2314},{"date":"2025-03-19","open":-106817,"high":-107665,"low":-106817,"close":-107249,"volume":2020},{"date":"2025-03-20","open":-108335,"high":-108632,"low":-107635,"close":-107978,"volume":5988},{"date":"2025-03-21","open":-107663,"high":-107663,"low":-105491,"close":-106666,"volume":1838},{"date":"2025-03-24","open":-106380,"high":-107883,"low":-106082,"close":-107540,"volume":3020},{"date":"2025-03-25","open":-108972,"high":-109626,"low":-107320,"close":-107395,"volume":3902},{"date":"2025-03-26","open":-108695,"high":-109216,"low":-107624,"close":-109216,"volume":10190},{"date":"2025-03-27","open":-107620,"high":-107620,"low":-105865,"close":-105865,"volume":1650},{"date":"2025-03-28","open":-105063,"high":-105063,"low":-102682,"close":-102950,"volume":4349},{"date":"2025-03-31","open":-101342,"high":-101490,"low":-98500,"close":-98797,"volume":13471},{"date":"2025-04-01","open":-100261,"high":-100261,"low":-97999,"close":-99234,"volume":18672},{"date":"2025-04-02","open":-99227,"high":-99227,"low":-97039,"close":-97486,"volume":4095},{"date":"2025-04-03","open":-94486,"high":-95944,"low":-93400,"close":-95081,"volume":3989},{"date":"2025-04-04","open":-94787,"high":-97421,"low":-94415,"close":-97049,"volume":5757},{"date":"2025-04-07","open":-93557,"high":-93557,"low":-90491,"close":-90491,"volume":4994},{"date":"2025-04-08","open":-92632,"high":-92632,"low":-89834,"close":-89908,"volume":1821},{"date":"2025-04-09","open":-89621,"high":-90112,"low":-88311,"close":-88743,"volume":1603},{"date":"2025-04-10","open":-94067,"high":-94499,"low":-92921,"close":-94499,"volume":33324},{"date":"2025-04-11","open":-93262,"high":-93262,"low":-91432,"close":-92458,"volume":5136},{"date":"2025-04-14","open":-92833,"high":-94127,"low":-92833,"close":-93770,"volume":1342},{"date":"2025-04-15","open":-94417,"high":-95801,"low":-94283,"close":-95519,"volume":1905},{"date":"2025-04-16","open":-95224,"high":-95224,"low":-92977,"close":-93260,"volume":1548},{"date":"2025-04-17","open":-93271,"high":-94134,"low":-92840,"close":-94134,"volume":1238},{"date":"2025-04-18","open":-94131,"high":-94563,"low":-93402,"close":-94280,"volume":1151},{"date":"2025-04-21","open":-94283,"high":-94863,"low":-93480,"close":-94134,"volume":2949},{"date":"2025-04-22","open":-93766,"high":-94480,"low":-93126,"close":-93260,"volume":2650},{"date":"2025-04-23","open":-94784,"high":-97343,"low":-94784,"close":-97194,"volume":4318},{"date":"2025-04-24","open":-97198,"high":-97272,"low":-96022,"close":-96320,"volume":2686},{"date":"2025-04-25","open":-97111,"high":-98063,"low":-96962,"close":-97632,"volume":1287},{"date":"2025-04-28","open":-97628,"high":-98209,"low":-97182,"close":-97777,"volume":22228},{"date":"2025-04-29","open":-98158,"high":-99259,"low":-97935,"close":-98515,"volume":2857},{"date":"2025-04-30","open":-98956,"high":-98956,"low":-97036,"close":-97408,"volume":1300},{"date":"2025-05-02","open":-97406,"high":-97703,"low":-96662,"close":-97703,"volume":765},{"date":"2025-05-07","open":-97777,"high":-98000,"low":-96959,"close":-97777,"volume":1223},{"date":"2025-05-08","open":-97772,"high":-98442,"low":-97475,"close":-98368,"volume":7565},{"date":"2025-05-09","open":-99105,"high":-99105,"low":-97186,"close":-97334,"volume":1563},{"date":"2025-05-12","open":-98007,"high":-100655,"low":-98007,"close":-100655,"volume":39807},{"date":"2025-05-13","open":-100646,"high":-100869,"low":-99173,"close":-99917,"volume":121848},{"date":"2025-05-14","open":-99695,"high":-99843,"low":-98445,"close":-99843,"volume":64009},{"date":"2025-05-15","open":-99478,"high":-99478,"low":-98585,"close":-99032,"volume":6150},{"date":"2025-05-16","open":-98450,"high":-98509,"low":-97408,"close":-97408,"volume":3610},{"date":"2025-05-19","open":-97414,"high":-97414,"low":-96149,"close":-96744,"volume":3760},{"date":"2025-05-20","open":-96823,"high":-97270,"low":-95782,"close":-96154,"volume":2010},{"date":"2025-05-21","open":-96156,"high":-96602,"low":-95650,"close":-95932,"volume":2939},{"date":"2025-05-22","open":-95348,"high":-95348,"low":-93577,"close":-94604,"volume":3743},{"date":"2025-05-23","open":-93782,"high":-93782,"low":-93053,"close":-93202,"volume":1532},{"date":"2025-05-26","open":-93292,"high":-95047,"low":-93292,"close":-94973,"volume":2261},{"date":"2025-05-27","open":-94678,"high":-94976,"low":-93875,"close":-94604,"volume":2457},{"date":"2025-05-28","open":-95187,"high":-98147,"low":-95038,"close":-97999,"volume":4831},{"date":"2025-05-29","open":-99322,"high":-100289,"low":-98652,"close":-99991,"volume":3422},{"date":"2025-05-30","open":-99544,"high":-99618,"low":-98220,"close":-98220,"volume":3646},{"date":"2025-06-02","open":-98229,"high":-98229,"low":-96815,"close":-97113,"volume":4113},{"date":"2025-06-04","open":-98301,"high":-99626,"low":-98301,"close":-99179,"volume":3273},{"date":"2025-06-05","open":-99180,"high":-101754,"low":-99180,"close":-100877,"volume":3494},{"date":"2025-06-09","open":-101253,"high":-102874,"low":-101253,"close":-102205,"volume":2691},{"date":"2025-06-10","open":-102655,"high":-104203,"low":-102655,"close":-103533,"volume":13402},{"date":"2025-06-11","open":-104042,"high":-105381,"low":-104042,"close":-105009,"volume":5746},{"date":"2025-06-12","open":-105009,"high":-106125,"low":-104786,"close":-105009,"volume":1770},{"date":"2025-06-13","open":-104429,"high":-104875,"low":-102584,"close":-103164,"volume":5244},{"date":"2025-06-16","open":-103079,"high":-104492,"low":-102350,"close":-104492,"volume":4372},{"date":"2025-06-17","open":-105605,"high":-106052,"low":-103820,"close":-104861,"volume":10869},{"date":"2025-06-18","open":-104184,"high":-105895,"low":-103887,"close":-105821,"volume":2229},{"date":"2025-06-19","open":-106189,"high":-107007,"low":-105148,"close":-106264,"volume":4230},{"date":"2025-06-20","open":-106584,"high":-108920,"low":-106212,"close":-108920,"volume":20930},{"date":"2025-06-23","open":-108598,"high":-108598,"low":-105444,"close":-106411,"volume":11119},{"date":"2025-06-24","open":-108392,"high":-110772,"low":-108392,"close":-109879,"volume":9315},{"date":"2025-06-25","open":-110316,"high":-111937,"low":-109572,"close":-111134,"volume":6036},{"date":"2025-06-26","open":-111517,"high":-111517,"low":-108914,"close":-109732,"volume":7444},{"date":"2025-06-27","open":-110227,"high":-110227,"low":-107147,"close":-107370,"volume":10586},{"date":"2025-06-30","open":-108239,"high":-110396,"low":-108239,"close":-110396,"volume":5424},{"date":"2025-07-01","open":-110396,"high":-112762,"low":-110396,"close":-112241,"volume":6067},{"date":"2025-07-02","open":-112240,"high":-112537,"low":-110692,"close":-112388,"volume":5652},{"date":"2025-07-03","open":-113135,"high":-116081,"low":-112912,"close":-115709,"volume":11324},{"date":"2025-07-04","open":-115410,"high":-115410,"low":-113654,"close":-114086,"volume":18310},{"date":"2025-07-07","open":-114080,"high":-114155,"low":-112161,"close":-112905,"volume":7317},{"date":"2025-07-08","open":-112240,"high":-113862,"low":-111586,"close":-112315,"volume":7736},{"date":"2025-07-09","open":-112463,"high":-113207,"low":-111808,"close":-112388,"volume":3599},{"date":"2025-07-10","open":-113206,"high":-114381,"low":-113131,"close":-114381,"volume":4143},{"date":"2025-07-11","open":-115559,"high":-116809,"low":-115187,"close":-115857,"volume":14470},{"date":"2025-07-14","open":-115194,"high":-116816,"low":-115045,"close":-116816,"volume":3214},{"date":"2025-07-15","open":-116807,"high":-116807,"low":-115185,"close":-116078,"volume":3789},{"date":"2025-07-16","open":-115189,"high":-115189,"low":-113864,"close":-113864,"volume":1497},{"date":"2025-07-17","open":-114236,"high":-114311,"low":-112615,"close":-113864,"volume":5349},{"date":"2025-07-18","open":-116379,"high":-117554,"low":-115784,"close":-117554,"volume":7321},{"date":"2025-07-21","open":-117171,"high":-118956,"low":-117171,"close":-118956,"volume":7915},{"date":"2025-07-22","open":-118964,"high":-119336,"low":-116003,"close":-116152,"volume":6501},{"date":"2025-07-23","open":-117986,"high":-119696,"low":-117465,"close":-119399,"volume":11157},{"date":"2025-07-24","open":-120140,"high":-121315,"low":-119560,"close":-119768,"volume":19586},{"date":"2025-07-25","open":-119704,"high":-120730,"low":-119257,"close":-120358,"volume":11325},{"date":"2025-07-28","open":-121608,"high":-121608,"low":-119704,"close":-120358,"volume":4255},{"date":"2025-07-29","open":-119620,"high":-119902,"low":-117463,"close":-119694,"volume":11363},{"date":"2025-07-30","open":-120009,"high":-122657,"low":-119711,"close":-121987,"volume":39977},{"date":"2025-07-31","open":-124283,"high":-124283,"low":-117915,"close":-118510,"volume":9773},{"date":"2025-08-01","open":-117316,"high":-117316,"low":-113775,"close":-113924,"volume":7731},{"date":"2025-08-04","open":-113933,"high":-114960,"low":-112892,"close":-114960,"volume":3173},{"date":"2025-08-05","open":-115473,"high":-119549,"low":-115473,"close":-119028,"volume":4869},{"date":"2025-08-06","open":-118947,"high":-121089,"low":-118947,"close":-120286,"volume":3099},{"date":"2025-08-07","open":-120285,"high":-120731,"low":-119838,"close":-120508,"volume":6142},{"date":"2025-08-08","open":-120140,"high":-120467,"low":-119619,"close":-119768,"volume":2086},{"date":"2025-08-11","open":-120452,"high":-122803,"low":-120452,"close":-122505,"volume":6938},{"date":"2025-08-12","open":-121977,"high":-123390,"low":-121174,"close":-121174,"volume":4926},{"date":"2025-08-13","open":-122133,"high":-122580,"low":-121553,"close":-122505,"volume":2253},{"date":"2025-08-14","open":-123243,"high":-124359,"low":-122797,"close":-123541,"volume":2494},{"date":"2025-08-18","open":-123155,"high":-123155,"low":-120507,"close":-120582,"volume":5085},{"date":"2025-08-19","open":-120731,"high":-120864,"low":-119466,"close":-120582,"volume":4376},{"date":"2025-08-20","open":-119173,"high":-120214,"low":-118354,"close":-119842,"volume":5813},{"date":"2025-08-21","open":-119694,"high":-120809,"low":-119545,"close":-119768,"volume":3663},{"date":"2025-08-22","open":-119770,"high":-120589,"low":-119250,"close":-119324,"volume":13231},{"date":"2025-08-25","open":-121245,"high":-121691,"low":-120367,"close":-121691,"volume":12448},{"date":"2025-08-26","open":-121324,"high":-121978,"low":-120818,"close":-120952,"volume":1076},{"date":"2025-08-27","open":-121026,"high":-122052,"low":-120371,"close":-121026,"volume":1488},{"date":"2025-08-28","open":-120870,"high":-120870,"low":-119620,"close":-119620,"volume":2764},{"date":"2025-08-29","open":-119627,"high":-120296,"low":-118436,"close":-118436,"volume":3108},{"date":"2025-09-01","open":-118814,"high":-118814,"low":-117103,"close":-117475,"volume":2743},{"date":"2025-09-02","open":-117474,"high":-117697,"low":-116298,"close":-117697,"volume":2313},{"date":"2025-09-03","open":-117322,"high":-118512,"low":-117322,"close":-118289,"volume":1305},{"date":"2025-09-04","open":-118285,"high":-119326,"low":-118136,"close":-118954,"volume":1677},{"date":"2025-09-05","open":-118958,"high":-118958,"low":-117916,"close":-118362,"volume":2224},{"date":"2025-09-08","open":-117990,"high":-118436,"low":-117395,"close":-118436,"volume":4845},{"date":"2025-09-09","open":-119251,"high":-119251,"low":-117987,"close":-119028,"volume":5056},{"date":"2025-09-10","open":-118358,"high":-119251,"low":-118135,"close":-119102,"volume":3841},{"date":"2025-09-11","open":-120064,"high":-120064,"low":-118948,"close":-120064,"volume":1776},{"date":"2025-09-12","open":-120506,"high":-121309,"low":-120506,"close":-120804,"volume":5278},{"date":"2025-09-15","open":-121609,"high":-121609,"low":-119913,"close":-120508,"volume":3525},{"date":"2025-09-16","open":-121018,"high":-121018,"low":-119619,"close":-119768,"volume":3842},{"date":"2025-09-17","open":-119839,"high":-120865,"low":-119541,"close":-120434,"volume":5136},{"date":"2025-09-18","open":-120886,"high":-121987,"low":-119934,"close":-121987,"volume":8344},{"date":"2025-09-19","open":-121759,"high":-121759,"low":-119765,"close":-120286,"volume":13456},{"date":"2025-09-22","open":-120283,"high":-121607,"low":-120283,"close":-120730,"volume":11187},{"date":"2025-09-23","open":-120743,"high":-121769,"low":-120743,"close":-121100,"volume":11994},{"date":"2025-09-24","open":-122268,"high":-122268,"low":-118877,"close":-119546,"volume":6148},{"date":"2025-09-25","open":-120136,"high":-120434,"low":-119244,"close":-120434,"volume":5822},{"date":"2025-09-26","open":-118740,"high":-118815,"low":-116955,"close":-117327,"volume":4753},{"date":"2025-09-29","open":-117620,"high":-118215,"low":-117397,"close":-118067,"volume":5168},{"date":"2025-09-30","open":-117774,"high":-117923,"low":-116956,"close":-117105,"volume":8149},{"date":"2025-10-01","open":-118146,"high":-118146,"low":-116658,"close":-117253,"volume":3050},{"date":"2025-10-02","open":-117834,"high":-119917,"low":-117834,"close":-119768,"volume":9411},{"date":"2025-10-10","open":-119848,"high":-119848,"low":-117467,"close":-118806,"volume":8193},{"date":"2025-10-13","open":-117614,"high":-119920,"low":-116498,"close":-119176,"volume":3970},{"date":"2025-10-14","open":-120882,"high":-123322,"low":-120882,"close":-122801,"volume":16301},{"date":"2025-10-15","open":-123979,"high":-125094,"low":-122789,"close":-125094,"volume":10063},{"date":"2025-10-16","open":-126054,"high":-131752,"low":-125980,"close":-131752,"volume":50381},{"date":"2025-10-17","open":-131076,"high":-136848,"low":-130555,"close":-135747,"volume":61118},{"date":"2025-10-20","open":-136124,"high":-137448,"low":-132866,"close":-137448,"volume":55587},{"date":"2025-10-21","open":-137441,"high":-142410,"low":-137441,"close":-138780,"volume":48184},{"date":"2025-10-22","open":-139362,"high":-141221,"low":-138038,"close":-141221,"volume":12084},{"date":"2025-10-23","open":-140782,"high":-141898,"low":-139071,"close":-139890,"volume":20071},{"date":"2025-10-24","open":-140931,"high":-148176,"low":-140931,"close":-147953,"volume":43770},{"date":"2025-10-27","open":-150097,"high":-150707,"low":-146690,"close":-147657,"volume":43152},{"date":"2025-10-28","open":-147508,"high":-150394,"low":-144161,"close":-150394,"volume":29731},{"date":"2025-10-29","open":-151435,"high":-153205,"low":-150260,"close":-153205,"volume":54871},{"date":"2025-10-30","open":-157859,"high":-157859,"low":-150406,"close":-150986,"volume":133591},{"date":"2025-10-31","open":-150689,"high":-152980,"low":-150556,"close":-150838,"volume":13341},{"date":"2025-11-03","open":-151873,"high":-152528,"low":-150907,"close":-151948,"volume":15008,"rsi_14":89.26,"sma_20":9134.45,"sma_60":8416.2,"sma_120":7818.51},{"date":"2025-11-04","open":-154168,"high":-155135,"low":-150553,"close":-151356,"volume":20532,"rsi_14":87.06,"sma_20":9249.6,"sma_60":8456.98,"sma_120":7848.19},{"date":"2025-11-05","open":-147872,"high":-148913,"low":-141147,"close":-146548,"volume":24230,"rsi_14":72.04,"sma_20":9348.1,"sma_60":8487.82,"sma_120":7875.77},{"date":"2025-11-06","open":-149427,"high":-149799,"low":-145946,"close":-147657,"volume":8889,"rsi_14":69.41,"sma_20":9441.85,"sma_60":8518.48,"sma_120":7902.11},{"date":"2025-11-07","open":-142638,"high":-146030,"low":-140629,"close":-143367,"volume":14411,"rsi_14":58.89,"sma_20":9524.4,"sma_60":8544.08,"sma_120":7926.45},{"date":"2025-11-10","open":-142779,"high":-147658,"low":-142035,"close":-147509,"volume":3588,"rsi_14":62.09,"sma_20":9619.65,"sma_60":8575.17,"sma_120":7953.16},{"date":"2025-11-11","open":-148758,"high":-151569,"low":-146392,"close":-147731,"volume":9688,"rsi_14":59.61,"sma_20":9703.5,"sma_60":8603.45,"sma_120":7980.45},{"date":"2025-11-12","open":-149366,"high":-151508,"low":-148845,"close":-150764,"volume":6292,"rsi_14":65.29,"sma_20":9789.75,"sma_60":8636.6,"sma_120":8010.34},{"date":"2025-11-13","open":-149592,"high":-152910,"low":-148774,"close":-152836,"volume":34076,"rsi_14":58.25,"sma_20":9860.6,"sma_60":8670.58,"sma_120":8041.77},{"date":"2025-11-14","open":-148910,"high":-149802,"low":-146544,"close":-147139,"volume":5789,"rsi_14":49.26,"sma_20":9898.9,"sma_60":8697.03,"sma_120":8070.34},{"date":"2025-11-17","open":-148028,"high":-148028,"low":-146480,"close":-147953,"volume":3273,"rsi_14":46.29,"sma_20":9934.2,"sma_60":8727.68,"sma_120":8099.49},{"date":"2025-11-18","open":-147939,"high":-147939,"low":-142182,"close":-142405,"volume":6968,"rsi_14":34.93,"sma_20":9946.4,"sma_60":8752.13,"sma_120":8126.28},{"date":"2025-11-19","open":-142554,"high":-143357,"low":-139133,"close":-142331,"volume":3825,"rsi_14":37.15,"sma_20":9950.15,"sma_60":8777.33,"sma_120":8153.81},{"date":"2025-11-20","open":-144251,"high":-146259,"low":-144251,"close":-144846,"volume":4522,"rsi_14":41.67,"sma_20":9966.8,"sma_60":8805.42,"sma_120":8181.75},{"date":"2025-11-21","open":-141081,"high":-141081,"low":-138270,"close":-139594,"volume":5999,"rsi_14":34.59,"sma_20":9938.7,"sma_60":8828.12,"sma_120":8206.96},{"date":"2025-11-24","open":-139963,"high":-139963,"low":-137003,"close":-137374,"volume":22070,"rsi_14":33.25,"sma_20":9904.1,"sma_60":8845.68,"sma_120":8229.02},{"date":"2025-11-25","open":-138782,"high":-139437,"low":-137146,"close":-138410,"volume":4178,"rsi_14":39.29,"sma_20":9863.8,"sma_60":8865.25,"sma_120":8250.54},{"date":"2025-11-26","open":-139448,"high":-144328,"low":-139448,"close":-144328,"volume":7345,"rsi_14":46.09,"sma_20":9833.95,"sma_60":8891.35,"sma_120":8276.37},{"date":"2025-11-27","open":-144254,"high":-145438,"low":-143884,"close":-144032,"volume":12206,"rsi_14":51.87,"sma_20":9813.25,"sma_60":8919.58,"sma_120":8303.1},{"date":"2025-11-28","open":-145512,"high":-145512,"low":-143515,"close":-144402,"volume":1502,"rsi_14":46.7,"sma_20":9794.3,"sma_60":8949.57,"sma_120":8328.88},{"date":"2025-12-01","open":-144994,"high":-145438,"low":-143515,"close":-144550,"volume":6319,"rsi_14":46.59,"sma_20":9772.1,"sma_60":8980.8,"sma_120":8353.8},{"date":"2025-12-02","open":-144698,"high":-147065,"low":-144698,"close":-147065,"volume":5700,"rsi_14":45.83,"sma_20":9760.4,"sma_60":9014.62,"sma_120":8379.39},{"date":"2025-12-03","open":-147213,"high":-149211,"low":-146770,"close":-148989,"volume":4140,"rsi_14":45.62,"sma_20":9771.35,"sma_60":9049.93,"sma_120":8405.33},{"date":"2025-12-04","open":-148989,"high":-150690,"low":-148989,"close":-150616,"volume":21231,"rsi_14":57.06,"sma_20":9784.05,"sma_60":9086.33,"sma_120":8431.34},{"date":"2025-12-05","open":-150912,"high":-156017,"low":-150912,"close":-156017,"volume":68496,"rsi_14":62.72,"sma_20":9829.45,"sma_60":9129.48,"sma_120":8460.4},{"date":"2025-12-08","open":-156756,"high":-158976,"low":-155499,"close":-158976,"volume":137312,"rsi_14":76.81,"sma_20":9870.9,"sma_60":9175.88,"sma_120":8492.17},{"date":"2025-12-09","open":-157496,"high":-159272,"low":-156682,"close":-157718,"volume":33357,"rsi_14":74.1,"sma_20":9907.35,"sma_60":9220.2,"sma_120":8522.48},{"date":"2025-12-10","open":-159272,"high":-159789,"low":-156978,"close":-158088,"volume":13521,"rsi_14":72.35,"sma_20":9934.9,"sma_60":9264.85,"sma_120":8552.78},{"date":"2025-12-11","open":-159124,"high":-159124,"low":-155203,"close":-156460,"volume":5951,"rsi_14":81.7,"sma_20":9950.0,"sma_60":9306.58,"sma_120":8581.63},{"date":"2025-12-12","open":-156165,"high":-158310,"low":-156165,"close":-158088,"volume":7877,"rsi_14":89.41,"sma_20":9989.7,"sma_60":9349.32,"sma_120":8611.15},{"date":"2025-12-15","open":-154093,"high":-157570,"low":-154093,"close":-157126,"volume":7760,"rsi_14":85.84,"sma_20":10023.45,"sma_60":9391.3,"sma_120":8638.65},{"date":"2025-12-16","open":-157126,"high":-157274,"low":-150246,"close":-151282,"volume":6446,"rsi_14":64.29,"sma_20":10056.05,"sma_60":9427.53,"sma_120":8664.25},{"date":"2025-12-17","open":-151948,"high":-152762,"low":-150320,"close":-152022,"volume":5194,"rsi_14":64.59,"sma_20":10091.4,"sma_60":9463.85,"sma_120":8688.33},{"date":"2025-12-18","open":-148323,"high":-148693,"low":-145882,"close":-146770,"volume":1564,"rsi_14":53.67,"sma_20":10100.6,"sma_60":9492.53,"sma_120":8708.75},{"date":"2025-12-19","open":-147509,"high":-147731,"low":-144402,"close":-147731,"volume":1993,"rsi_14":54.81,"sma_20":10130.7,"sma_60":9524.18,"sma_120":8730.5},{"date":"2025-12-22","open":-149063,"high":-149211,"low":-148027,"close":-149211,"volume":4646,"rsi_14":53.35,"sma_20":10173.25,"sma_60":9557.0,"sma_120":8754.39},{"date":"2025-12-23","open":-149581,"high":-150246,"low":-147509,"close":-147731,"volume":3094,"rsi_14":48.01,"sma_20":10207.3,"sma_60":9587.75,"sma_120":8775.77},{"date":"2025-12-24","open":-148027,"high":-150690,"low":-148027,"close":-148175,"volume":4670,"rsi_14":45.99,"sma_20":10223.0,"sma_60":9620.73,"sma_120":8796.36},{"date":"2025-12-26","open":-148693,"high":-149211,"low":-146696,"close":-147583,"volume":8354,"rsi_14":33.53,"sma_20":10235.0,"sma_60":9652.05,"sma_120":8816.53},{"date":"2025-12-29","open":-144698,"high":-148989,"low":-144698,"close":-148027,"volume":10674,"rsi_14":26.28,"sma_20":10247.25,"sma_60":9687.37,"sma_120":8835.1},{"date":"2025-12-30","open":-147139,"high":-147583,"low":-146474,"close":-147435,"volume":1640,"rsi_14":27.06,"sma_20":10257.0,"sma_60":9721.18,"sma_120":8854.24},{"date":"2026-01-02","open":-147435,"high":-147509,"low":-145734,"close":-147361,"volume":11890,"rsi_14":25.75,"sma_20":10258.0,"sma_60":9756.0,"sma_120":8874.0},{"date":"2026-01-05","open":-147361,"high":-150468,"low":-147361,"close":-149433,"volume":9978,"rsi_14":34.43,"sma_20":10259.5,"sma_60":9792.98,"sma_120":8895.26},{"date":"2026-01-06","open":-151282,"high":-151282,"low":-148249,"close":-148915,"volume":8245,"rsi_14":28.62,"sma_20":10253.75,"sma_60":9826.55,"sma_120":8916.18},{"date":"2026-01-07","open":-148915,"high":-153723,"low":-148915,"close":-152392,"volume":21703,"rsi_14":40.12,"sma_20":10241.5,"sma_60":9865.12,"sma_120":8937.95},{"date":"2026-01-08","open":-154093,"high":-154093,"low":-150246,"close":-152614,"volume":8333,"rsi_14":53.63,"sma_20":10220.0,"sma_60":9903.52,"sma_120":8959.02},{"date":"2026-01-09","open":-151578,"high":-152762,"low":-149581,"close":-152688,"volume":14289,"rsi_14":51.88,"sma_20":10203.0,"sma_60":9937.95,"sma_120":8979.59},{"date":"2026-01-12","open":-153797,"high":-156534,"low":-153797,"close":-155351,"volume":21255,"rsi_14":78.43,"sma_20":10193.75,"sma_60":9972.8,"sma_120":9002.08},{"date":"2026-01-13","open":-157866,"high":-165929,"low":-157052,"close":-165929,"volume":145254,"rsi_14":86.83,"sma_20":10225.75,"sma_60":10012.12,"sma_120":9031.76},{"date":"2026-01-14","open":-165929,"high":-166743,"low":-163932,"close":-165708,"volume":32290,"rsi_14":85.17,"sma_20":10251.5,"sma_60":10046.7,"sma_120":9061.32},{"date":"2026-01-15","open":-165708,"high":-168371,"low":-164820,"close":-168223,"volume":39498,"rsi_14":91.84,"sma_20":10289.0,"sma_60":10082.22,"sma_120":9090.23},{"date":"2026-01-16","open":-168815,"high":-168815,"low":-164746,"close":-165116,"volume":57612,"rsi_14":81.2,"sma_20":10335.75,"sma_60":10112.73,"sma_120":9116.59},{"date":"2026-01-19","open":-165634,"high":-175029,"low":-165634,"close":-174733,"volume":54520,"rsi_14":87.53,"sma_20":10412.5,"sma_60":10151.35,"sma_120":9149.95},{"date":"2026-01-20","open":-175546,"high":-177544,"low":-170590,"close":-175176,"volume":50967,"rsi_14":87.53,"sma_20":10508.5,"sma_60":10191.97,"sma_120":9181.73},{"date":"2026-01-21","open":-170146,"high":-179985,"low":-170146,"close":-179985,"volume":39437,"rsi_14":90.29,"sma_20":10617.5,"sma_60":10228.97,"sma_120":9216.02},{"date":"2026-01-22","open":-182944,"high":-186347,"low":-178801,"close":-182870,"volume":41474,"rsi_14":91.1,"sma_20":10731.25,"sma_60":10269.53,"sma_120":9251.61},{"date":"2026-01-23","open":-183166,"high":-185015,"low":-177396,"close":-180207,"volume":20293,"rsi_14":85.14,"sma_20":10841.0,"sma_60":10304.03,"sma_120":9285.69},{"date":"2026-01-26","open":-180207,"high":-182130,"low":-179763,"close":-181538,"volume":21361,"rsi_14":86.57,"sma_20":10953.75,"sma_60":10336.9,"sma_120":9320.89},{"date":"2026-01-27","open":-176508,"high":-181760,"low":-175768,"close":-180725,"volume":27312,"rsi_14":83.77,"sma_20":11065.75,"sma_60":10371.33,"sma_120":9354.36},{"date":"2026-01-28","open":-183166,"high":-185681,"low":-181686,"close":-184498,"volume":19087,"rsi_14":85.04,"sma_20":11189.0,"sma_60":10410.18,"sma_120":9391.89},{"date":"2026-01-29","open":-185903,"high":-187161,"low":-181095,"close":-187161,"volume":21982,"rsi_14":85.85,"sma_20":11323.25,"sma_60":10450.78,"sma_120":9433.49},{"date":"2026-01-30","open":-186199,"high":-186199,"low":-181243,"close":-182352,"volume":14925,"rsi_14":76.88,"sma_20":11441.5,"sma_60":10486.63,"sma_120":9471.81},{"date":"2026-02-02","open":-179097,"high":-183166,"low":-172883,"close":-173623,"volume":70835,"rsi_14":57.95,"sma_20":11523.25,"sma_60":10518.03,"sma_120":9502.92},{"date":"2026-02-03","open":-177988,"high":-183092,"low":-176360,"close":-183092,"volume":33866,"rsi_14":65.08,"sma_20":11638.75,"sma_60":10558.85,"sma_120":9538.67},{"date":"2026-02-04","open":-183166,"high":-187383,"low":-183166,"close":-187383,"volume":23181,"rsi_14":66.13,"sma_20":11757.0,"sma_60":10609.32,"sma_120":9576.7},{"date":"2026-02-05","open":-184572,"high":-186717,"low":-180355,"close":-181464,"volume":11947,"rsi_14":63.14,"sma_20":11854.5,"sma_60":10648.47,"sma_120":9611.82},{"date":"2026-02-06","open":-177100,"high":-177322,"low":-171182,"close":-177026,"volume":11136,"rsi_14":52.01,"sma_20":11936.75,"sma_60":10682.37,"sma_120":9642.91},{"date":"2026-02-09","open":-181908,"high":-182500,"low":-180503,"close":-182426,"volume":11743,"rsi_14":55.85,"sma_20":12028.25,"sma_60":10718.97,"sma_120":9677.78},{"date":"2026-02-10","open":-185385,"high":-186421,"low":-182648,"close":-183832,"volume":5174,"rsi_14":53.28,"sma_20":12088.75,"sma_60":10754.83,"sma_120":9712.71},{"date":"2026-02-11","open":-183906,"high":-187457,"low":-182278,"close":-187457,"volume":19888,"rsi_14":53.87,"sma_20":12162.25,"sma_60":10801.15,"sma_120":9749.09},{"date":"2026-02-12","open":-187679,"high":-190046,"low":-186273,"close":-189602,"volume":10433,"rsi_14":57.99,"sma_20":12234.5,"sma_60":10848.98,"sma_120":9788.33},{"date":"2026-02-13","open":-188862,"high":-188862,"low":-185163,"close":-186421,"volume":4074,"rsi_14":54.02,"sma_20":12306.5,"sma_60":10899.43,"sma_120":9825.78},{"date":"2026-02-19","open":-189010,"high":-195076,"low":-188566,"close":-195076,"volume":15405,"rsi_14":60.48,"sma_20":12375.25,"sma_60":10959.72,"sma_120":9868.52},{"date":"2026-02-20","open":-195816,"high":-198035,"low":-195520,"close":-198035,"volume":22715,"rsi_14":60.0,"sma_20":12452.5,"sma_60":11020.53,"sma_120":9912.98},{"date":"2026-02-23","open":-200403,"high":-202992,"low":-198627,"close":-200994,"volume":18139,"rsi_14":60.17,"sma_20":12523.5,"sma_60":11090.57,"sma_120":9959.34},{"date":"2026-02-24","open":-201142,"high":-206838,"low":-200698,"close":-206838,"volume":13596,"rsi_14":67.74,"sma_20":12604.5,"sma_60":11169.67,"sma_120":10007.67},{"date":"2026-02-25","open":-209058,"high":-216899,"low":-208614,"close":-214828,"volume":12428,"rsi_14":80.17,"sma_20":12721.5,"sma_60":11256.6,"sma_120":10060.92},{"date":"2026-02-26","open":-216529,"high":-224371,"low":-216529,"close":-224371,"volume":37444,"rsi_14":80.19,"sma_20":12866.25,"sma_60":11347.67,"sma_120":10119.51},{"date":"2026-02-27","open":-219045,"high":-229327,"low":-217787,"close":-227404,"volume":24146,"rsi_14":79.82,"sma_20":13024.0,"sma_60":11441.58,"sma_120":10180.58},{"date":"2026-03-03","open":-220816,"high":-224579,"low":-206535,"close":-207948,"volume":107529,"rsi_14":65.51,"sma_20":13099.45,"sma_60":11511.9,"sma_120":10230.73},{"date":"2026-03-04","open":-196863,"high":-200716,"low":-172956,"close":-175916,"volume":81856,"rsi_14":49.05,"sma_20":13058.2,"sma_60":11546.15,"sma_120":10263.48},{"date":"2026-03-05","open":-195304,"high":-199083,"low":-191094,"close":-194188,"volume":34973,"rsi_14":54.39,"sma_20":13094.6,"sma_60":11598.03,"sma_120":10306.33},{"date":"2026-03-06","open":-190933,"high":-199963,"low":-189445,"close":-199219,"volume":7395,"rsi_14":55.7,"sma_20":13177.45,"sma_60":11653.4,"sma_120":10351.67},{"date":"2026-03-09","open":-185900,"high":-188325,"low":-180411,"close":-186495,"volume":23427,"rsi_14":49.27,"sma_20":13185.55,"sma_60":11692.68,"sma_120":10389.51},{"date":"2026-03-10","open":-195975,"high":-196421,"low":-189979,"close":-194041,"volume":12760,"rsi_14":51.21,"sma_20":13204.45,"sma_60":11734.32,"sma_120":10431.9},{"date":"2026-03-11","open":-199227,"high":-200566,"low":-192280,"close":-195002,"volume":8706,"rsi_14":52.73,"sma_20":13246.6,"sma_60":11773.7,"sma_120":10474.79},{"date":"2026-03-12","open":-193890,"high":-196568,"low":-192714,"close":-194410,"volume":11418,"rsi_14":49.33,"sma_20":13301.75,"sma_60":11813.83,"sma_120":10517.02},{"date":"2026-03-13","open":-190037,"high":-193295,"low":-189070,"close":-191599,"volume":7232,"rsi_14":47.11,"sma_20":13329.25,"sma_60":11850.42,"sma_120":10557.63},{"date":"2026-03-16","open":-190056,"high":-192437,"low":-186873,"close":-188122,"volume":3269,"rsi_14":44.65,"sma_20":13340.25,"sma_60":11884.92,"sma_120":10595.75},{"date":"2026-03-17","open":-193740,"high":-197072,"low":-193680,"close":-194632,"volume":13643,"rsi_14":44.92,"sma_20":13360.9,"sma_60":11924.88,"sma_120":10637.1},{"date":"2026-03-18","open":-198850,"high":-204175,"low":-198626,"close":-204175,"volume":15965,"rsi_14":45.55,"sma_20":13406.4,"sma_60":11976.63,"sma_120":10683.97},{"date":"2026-03-19","open":-198187,"high":-204926,"low":-197667,"close":-202844,"volume":25607,"rsi_14":40.87,"sma_20":13458.15,"sma_60":12033.47,"sma_120":10730.5},{"date":"2026-03-20","open":-204109,"high":-205001,"low":-201803,"close":-202770,"volume":6592,"rsi_14":39.36,"sma_20":13480.4,"sma_60":12089.38,"sma_120":10776.62},{"date":"2026-03-23","open":-194922,"high":-195071,"low":-189448,"close":-190638,"volume":9204,"rsi_14":42.34,"sma_20":13451.9,"sma_60":12137.63,"sma_120":10815.08},{"date":"2026-03-24","open":-198109,"high":-198109,"low":-186936,"close":-195520,"volume":5387,"rsi_14":61.41,"sma_20":13429.8,"sma_60":12190.27,"sma_120":10857.23},{"date":"2026-03-25","open":-198772,"high":-202312,"low":-198623,"close":-199367,"volume":3609,"rsi_14":53.63,"sma_20":13400.9,"sma_60":12245.55,"sma_120":10901.27},{"date":"2026-03-26","open":-199525,"high":-201876,"low":-196565,"close":-197591,"volume":5779,"rsi_14":48.8,"sma_20":13339.0,"sma_60":12300.5,"sma_120":10944.12},{"date":"2026-03-27","open":-191228,"high":-198175,"low":-187896,"close":-196926,"volume":3648,"rsi_14":59.28,"sma_20":13242.65,"sma_60":12354.22,"sma_120":10987.48},{"date":"2026-03-30","open":-187833,"high":-195970,"low":-187610,"close":-194780,"volume":19237,"rsi_14":50.73,"sma_20":13128.8,"sma_60":12406.18,"sma_120":11029.12},{"date":"2026-03-31","open":-193454,"high":-193737,"low":-186135,"close":-187013,"volume":3540,"rsi_14":43.06,"sma_20":13058.4,"sma_60":12448.95,"sma_120":11068.16},{"date":"2026-04-01","open":-195212,"high":-201564,"low":-193799,"close":-200181,"volume":13044,"rsi_14":54.12,"sma_20":13140.0,"sma_60":12507.15,"sma_120":11114.17},{"date":"2026-04-02","open":-201141,"high":-204250,"low":-191977,"close":-193227,"volume":35045,"rsi_14":51.09,"sma_20":13136.8,"sma_60":12557.63,"sma_120":11156.82},{"date":"2026-04-03","open":-197441,"high":-201875,"low":-195150,"close":-197813,"volume":7021,"rsi_14":56.43,"sma_20":13132.05,"sma_60":12610.92,"sma_120":11201.95},{"date":"2026-04-06","open":-197887,"high":-201734,"low":-197887,"close":-200329,"volume":16407,"rsi_14":54.69,"sma_20":13182.2,"sma_60":12668.83,"sma_120":11247.69},{"date":"2026-04-07","open":-200920,"high":-203879,"low":-196556,"close":-198997,"volume":13003,"rsi_14":46.82,"sma_20":13202.55,"sma_60":12721.33,"sma_120":11293.23},{"date":"2026-04-08","open":-205581,"high":-208984,"low":-203436,"close":-208984,"volume":23524,"rsi_14":54.99,"sma_20":13253.4,"sma_60":12784.83,"sma_120":11344.17},{"date":"2026-04-09","open":-208984,"high":-210981,"low":-206691,"close":-207430,"volume":6033,"rsi_14":53.89,"sma_20":13301.0,"sma_60":12846.5,"sma_120":11392.23},{"date":"2026-04-10","open":-209650,"high":-212165,"low":-209650,"close":-211277,"volume":11459,"rsi_14":66.45,"sma_20":13371.0,"sma_60":12909.5,"sma_120":11441.15},{"date":"2026-04-13","open":-210389,"high":-215790,"low":-209502,"close":-211351,"volume":6571,"rsi_14":63.83,"sma_20":13453.0,"sma_60":12960.67,"sma_120":11486.39},{"date":"2026-04-14","open":-217491,"high":-218039,"low":-214754,"close":-214828,"volume":10455,"rsi_14":63.61,"sma_20":13524.85,"sma_60":13016.0,"sma_120":11531.35},{"date":"2026-04-15","open":-221856,"high":-221856,"low":-217935,"close":-219193,"volume":9853,"rsi_14":67.9,"sma_20":13579.35,"sma_60":13073.42,"sma_120":11577.82},{"date":"2026-04-16","open":-223557,"high":-225259,"low":-222521,"close":-224519,"volume":21117,"rsi_14":71.07,"sma_20":13656.35,"sma_60":13140.33,"sma_120":11626.53},{"date":"2026-04-17","open":-226220,"high":-229771,"low":-224593,"close":-229771,"volume":8788,"rsi_14":75.35,"sma_20":13751.35,"sma_60":13202.33,"sma_120":11676.84},{"date":"2026-04-20","open":-229771,"high":-231843,"low":-228218,"close":-230585,"volume":677172,"rsi_14":84.72,"sma_20":13889.85,"sma_60":13264.75,"sma_120":11728.36},{"date":"2026-04-21","open":-232952,"high":-245750,"low":-232952,"close":-245750,"volume":955443,"rsi_14":85.2,"sma_20":14063.2,"sma_60":13338.83,"sma_120":11783.9},{"date":"2026-04-22","open":-249005,"high":-252630,"low":-246120,"close":-252630,"volume":38713,"rsi_14":95.64,"sma_20":14246.85,"sma_60":13417.42,"sma_120":11843.48},{"date":"2026-04-23","open":-255367,"high":-255367,"low":-243087,"close":-248117,"volume":36738,"rsi_14":88.82,"sma_20":14421.25,"sma_60":13493.92,"sma_120":11898.98},{"date":"2026-04-24","open":-252038,"high":-252704,"low":-248635,"close":-251890,"volume":28921,"rsi_14":88.85,"sma_20":14610.6,"sma_60":13573.17,"sma_120":11955.03},{"date":"2026-04-27","open":-256477,"high":-256699,"low":-251594,"close":-256551,"volume":21455,"rsi_14":91.3,"sma_20":14822.95,"sma_60":13658.58,"sma_120":12014.96},{"date":"2026-04-28","open":-264170,"high":-269053,"low":-263357,"close":-268609,"volume":48655,"rsi_14":91.55,"sma_20":15102.15,"sma_60":13753.33,"sma_120":12081.76},{"date":"2026-04-29","open":18197,"high":18457,"low":18063,"close":18437,"volume":1143613,"rsi_14":93.98,"sma_20":15353.05,"sma_60":13850.42,"sma_120":12150.6},{"date":"2026-04-30","open":18472,"high":18472,"low":17958,"close":18083,"volume":65706,"rsi_14":87.21,"sma_20":15609.6,"sma_60":13947.0,"sma_120":12216.82},{"date":"2026-05-04","open":18492,"high":18816,"low":18392,"close":18816,"volume":38361,"rsi_14":88.79,"sma_20":15887.5,"sma_60":14065.67,"sma_120":12291.85},{"date":"2026-05-06","open":19175,"high":19375,"low":18811,"close":19365,"volume":72543,"rsi_14":89.36,"sma_20":16180.75,"sma_60":14182.83,"sma_120":12370.84},{"date":"2026-05-07","open":19520,"high":19669,"low":18621,"close":19510,"volume":297091,"rsi_14":89.1,"sma_20":16485.75,"sma_60":14297.58,"sma_120":12453.45},{"date":"2026-05-08","open":19405,"high":19854,"low":19180,"close":19749,"volume":41168,"rsi_14":88.88,"sma_20":16769.0,"sma_60":14423.0,"sma_120":12535.73},{"date":"2026-05-11","open":19765,"high":20009,"low":19400,"close":19834,"volume":52076,"rsi_14":88.35,"sma_20":17061.75,"sma_60":14554.83,"sma_120":12618.6},{"date":"2026-05-12","open":20322,"high":20497,"low":18401,"close":19589,"volume":81814,"rsi_14":84.54,"sma_20":17329.25,"sma_60":14676.5,"sma_120":12697.73},{"date":"2026-05-13","open":19320,"high":20498,"low":19131,"close":20423,"volume":58731,"rsi_14":84.02,"sma_20":17638.25,"sma_60":14810.5,"sma_120":12782.67},{"date":"2026-05-14","open":20847,"high":20847,"low":20109,"close":20433,"volume":39920,"rsi_14":82.63,"sma_20":17936.0,"sma_60":14940.58,"sma_120":12870.87},{"date":"2026-05-15","open":20692,"high":21275,"low":19145,"close":19689,"volume":77195,"rsi_14":76.19,"sma_20":18181.75,"sma_60":15055.83,"sma_120":12952.41},{"date":"2026-05-18","open":19196,"high":19475,"low":18048,"close":19310,"volume":48844,"rsi_14":70.13,"sma_20":18390.5,"sma_60":15168.33,"sma_120":13033.88},{"date":"2026-05-19","open":19369,"high":19369,"low":18022,"close":18322,"volume":31739,"rsi_14":57.91,"sma_20":18532.0,"sma_60":15254.58,"sma_120":13107.15},{"date":"2026-05-20","open":18317,"high":18317,"low":17368,"close":18257,"volume":138360,"rsi_14":51.23,"sma_20":18667.5,"sma_60":15336.42,"sma_120":13178.48},{"date":"2026-05-21","open":18865,"high":20282,"low":18811,"close":20258,"volume":55311,"rsi_14":62.36,"sma_20":18852.0,"sma_60":15448.33,"sma_120":13269.45},{"date":"2026-05-22","open":20642,"high":21245,"low":20437,"close":21161,"volume":32000,"rsi_14":69.44,"sma_20":19058.5,"sma_60":15568.75,"sma_120":13369.21},{"date":"2026-05-26","open":22134,"high":22737,"low":21939,"close":22603,"volume":93560,"rsi_14":71.95,"sma_20":19352.5,"sma_60":15704.25,"sma_120":13480.42},{"date":"2026-05-27","open":23312,"high":23377,"low":22229,"close":22259,"volume":71685,"rsi_14":67.18,"sma_20":19616.5,"sma_60":15823.25,"sma_120":13585.46},{"date":"2026-05-28","open":22743,"high":23252,"low":21810,"close":23252,"volume":68192,"rsi_14":70.18,"sma_20":19914.5,"sma_60":15955.42,"sma_120":13698.5},{"date":"2026-05-29","open":23816,"high":25293,"low":23562,"close":25093,"volume":71160,"rsi_14":74.58,"sma_20":20264.0,"sma_60":16141.52,"sma_120":13826.71},{"date":"2026-06-01","open":25117,"high":26011,"low":24828,"close":25038,"volume":70921,"rsi_14":74.0,"sma_20":20594.75,"sma_60":16362.6,"sma_120":13954.38},{"date":"2026-06-02","open":24150,"high":24150,"low":22125,"close":23187,"volume":1113884,"rsi_14":64.45,"sma_20":20850.5,"sma_60":16532.3,"sma_120":14065.17},{"date":"2026-06-04","open":22937,"high":23186,"low":22298,"close":22458,"volume":60361,"rsi_14":58.25,"sma_20":21033.0,"sma_60":16684.18,"sma_120":14168.79},{"date":"2026-06-05","open":21939,"high":22448,"low":20926,"close":21984,"volume":52506,"rsi_14":56.06,"sma_20":21164.25,"sma_60":16842.4,"sma_120":14267.54},{"date":"2026-06-08","open":19883,"high":20911,"low":19729,"close":20158,"volume":97737,"rsi_14":51.69,"sma_20":21196.75,"sma_60":16961.68,"sma_120":14348.0},{"date":"2026-06-09","open":20901,"high":21675,"low":20008,"close":21675,"volume":42162,"rsi_14":57.87,"sma_20":21293.25,"sma_60":17105.22,"sma_120":14439.46},{"date":"2026-06-10","open":21182,"high":21686,"low":20124,"close":20892,"volume":22587,"rsi_14":58.67,"sma_20":21346.25,"sma_60":17236.33,"sma_120":14525.08},{"date":"2026-06-11","open":20018,"high":20647,"low":19659,"close":20592,"volume":48387,"rsi_14":57.75,"sma_20":21396.5,"sma_60":17365.58,"sma_120":14608.0},{"date":"2026-06-12","open":21940,"high":22424,"low":20658,"close":20977,"volume":36011,"rsi_14":52.67,"sma_20":21424.25,"sma_60":17505.17,"sma_120":14695.04},{"date":"2026-06-15","open":21884,"high":22952,"low":21804,"close":22952,"volume":30955,"rsi_14":56.17,"sma_20":21550.5,"sma_60":17670.45,"sma_120":14797.67},{"date":"2026-06-16","open":23252,"high":23387,"low":22803,"close":23157,"volume":51148,"rsi_14":52.09,"sma_20":21724.25,"sma_60":17828.45,"sma_120":14902.54},{"date":"2026-06-17","open":23042,"high":23122,"low":22603,"close":22952,"volume":21195,"rsi_14":52.64,"sma_20":21906.75,"sma_60":17984.53,"sma_120":15009.0},{"date":"2026-06-18","open":22813,"high":22813,"low":22125,"close":22339,"volume":29782,"rsi_14":46.42,"sma_20":22108.0,"sma_60":18130.45,"sma_120":15109.92},{"date":"2026-06-19","open":22313,"high":22962,"low":20178,"close":21994,"volume":1895243,"rsi_14":36.24,"sma_20":22295.25,"sma_60":18284.2,"sma_120":15210.92},{"date":"2026-06-22","open":21965,"high":21965,"low":21281,"close":21431,"volume":18095,"rsi_14":34.68,"sma_20":22354.0,"sma_60":18423.07,"sma_120":15306.67},{"date":"2026-06-23","open":21446,"high":21451,"low":19330,"close":19340,"volume":29916,"rsi_14":33.98,"sma_20":22262.75,"sma_60":18522.7,"sma_120":15384.12},{"date":"2026-06-24","open":19430,"high":19775,"low":18936,"close":19465,"volume":26910,"rsi_14":36.88,"sma_20":22105.5,"sma_60":18626.42,"sma_120":15463.46},{"date":"2026-06-25","open":19883,"high":19958,"low":19080,"close":19080,"volume":21240,"rsi_14":37.17,"sma_20":21946.25,"sma_60":18724.45,"sma_120":15539.33},{"date":"2026-06-26","open":19060,"high":19090,"low":17703,"close":18197,"volume":33206,"rsi_14":40.55,"sma_20":21693.0,"sma_60":18810.15,"sma_120":15608.17},{"date":"2026-06-29","open":18336,"high":19710,"low":18172,"close":19520,"volume":44631,"rsi_14":39.41,"sma_20":21413.75,"sma_60":18926.63,"sma_120":15687.79},{"date":"2026-06-30","open":19675,"high":19675,"low":19156,"close":19400,"volume":23529,"rsi_14":42.16,"sma_20":21131.25,"sma_60":19026.35,"sma_120":15766.75},{"date":"2026-07-01","open":19690,"high":19859,"low":19041,"close":19385,"volume":11645,"rsi_14":43.46,"sma_20":20940.75,"sma_60":19133.62,"sma_120":15845.62},{"date":"2026-07-02","open":19080,"high":19384,"low":18302,"close":18666,"volume":11401,"rsi_14":37.92,"sma_20":20750.75,"sma_60":19223.75,"sma_120":15917.33},{"date":"2026-07-03","open":18896,"high":18961,"low":17764,"close":18961,"volume":21671,"rsi_14":24.68,"sma_20":20599.25,"sma_60":19314.75,"sma_120":15991.79},{"date":"2026-07-06","open":18961,"high":19136,"low":18263,"close":18856,"volume":30514,"rsi_14":22.37,"sma_20":20534.0,"sma_60":19405.5,"sma_120":16063.42},{"date":"2026-07-07","open":18662,"high":18662,"low":17629,"close":18013,"volume":23244,"rsi_14":20.68,"sma_20":20350.5,"sma_60":19470.92,"sma_120":16127.88},{"date":"2026-07-08","open":17704,"high":18407,"low":17270,"close":17434,"volume":35341,"rsi_14":20.76,"sma_20":20177.25,"sma_60":19528.42,"sma_120":16187.46},{"date":"2026-07-09","open":17584,"high":17649,"low":16616,"close":16955,"volume":37406,"rsi_14":20.43,"sma_20":19995.0,"sma_60":19573.58,"sma_120":16241.54},{"date":"2026-07-10","open":17184,"high":17952,"low":17184,"close":17758,"volume":23505,"rsi_14":29.04,"sma_20":19833.75,"sma_60":19632.08,"sma_120":16296.38},{"date":"2026-07-13","open":17758,"high":18476,"low":17094,"close":17279,"volume":18967,"rsi_14":35.59,"sma_20":19549.5,"sma_60":19678.67,"sma_120":16347.33},{"date":"2026-07-14","open":16670,"high":17064,"low":16181,"close":16740,"volume":13259,"rsi_14":31.99,"sma_20":19228.0,"sma_60":19711.33,"sma_120":16392.38},{"date":"2026-07-15","open":17335,"high":17734,"low":17295,"close":17539,"volume":361680,"rsi_14":40.34,"sma_20":18956.75,"sma_60":19751.33,"sma_120":16445.83},{"date":"2026-07-16","open":17393,"high":17563,"low":16899,"close":17359,"volume":20133,"rsi_14":44.24,"sma_20":18707.25,"sma_60":19782.42,"sma_120":16492.38},{"date":"2026-07-20","open":16815,"high":16860,"low":16271,"close":16391,"volume":10385,"rsi_14":27.4,"sma_20":18426.5,"sma_60":19796.42,"sma_120":16530.58},{"date":"2026-07-21","open":16196,"high":16650,"low":15941,"close":16650,"volume":12628,"rsi_14":30.53,"sma_20":18187.0,"sma_60":19797.67,"sma_120":16568.25},{"date":"2026-07-22","open":17100,"high":17654,"low":17035,"close":17120,"volume":18156,"rsi_14":34.93,"sma_20":18075.75,"sma_60":19799.0,"sma_120":16608.21},{"date":"2026-07-23","open":17418,"high":18192,"low":17418,"close":18192,"volume":7767,"rsi_14":46.99,"sma_20":18012.0,"sma_60":19823.33,"sma_120":16658.62},{"date":"2026-07-24","open":17844,"high":17844,"low":16806,"close":16920,"volume":7837,"rsi_14":38.47,"sma_20":17903.75,"sma_60":19822.17,"sma_120":16697.67},{"date":"2026-07-27","open":17170,"high":17170,"low":16382,"close":16586,"volume":6358,"rsi_14":37.49,"sma_20":17823.0,"sma_60":19810.17,"sma_120":16734.38},{"date":"2026-07-28","open":15768,"high":15783,"low":15049,"close":15164,"volume":18442,"rsi_14":35.25,"sma_20":17604.75,"sma_60":19760.83,"sma_120":16757.08},{"date":"2026-07-29","open":15318,"high":15547,"low":13886,"close":14470,"volume":22568,"rsi_14":34.73,"sma_20":17356.25,"sma_60":19694.08,"sma_120":16772.25},{"date":"2026-07-30","open":14500,"high":15225,"low":14360,"close":14480,"volume":44344,"rsi_14":36.58,"sma_20":17109.0,"sma_60":19633.42,"sma_120":16790.21},{"date":"2026-07-31","open":15215,"high":15985,"low":15005,"close":15985,"volume":675196,"rsi_14":41.0,"sma_20":16973.0,"sma_60":19585.58,"sma_120":16825.62},{"date":"2026-08-03","open":15770,"high":15965,"low":15495,"close":15640,"volume":405797,"rsi_14":41.55,"sma_20":16805.0,"sma_60":19522.83,"sma_120":16852.83},{"date":"2026-08-04","open":16110,"high":16170,"low":15600,"close":16110,"volume":16204,"rsi_14":46.62,"sma_20":16665.75,"sma_60":19465.5,"sma_120":16881.54},{"date":"2026-08-05","open":16665,"high":16990,"low":16665,"close":16990,"volume":11609,"rsi_14":47.05,"sma_20":16612.75,"sma_60":19418.83,"sma_120":16920.92},{"date":"2026-08-06","open":16845,"high":17100,"low":16365,"close":16650,"volume":6317,"rsi_14":46.31,"sma_20":16571.75,"sma_60":19365.08,"sma_120":16959.96},{"date":"2026-08-07","open":17080,"high":17200,"low":16620,"close":17200,"volume":2141,"rsi_14":54.01,"sma_20":16582.25,"sma_60":19324.58,"sma_120":17000.54},{"date":"2026-08-10","open":17245,"high":17650,"low":17000,"close":17650,"volume":4669,"rsi_14":55.09,"sma_20":16555.5,"sma_60":19242.37,"sma_120":17025.38},{"date":"2026-08-11","open":17320,"high":17445,"low":17200,"close":17265,"volume":2038,"rsi_14":50.75,"sma_20":16554.8,"sma_60":19189.58,"sma_120":17063.67},{"date":"2026-08-12","open":17285,"high":17845,"low":17285,"close":17685,"volume":5891,"rsi_14":47.21,"sma_20":16602.05,"sma_60":19156.18,"sma_120":17104.26},{"date":"2026-08-13","open":18110,"high":18195,"low":17910,"close":18000,"volume":4051,"rsi_14":56.66,"sma_20":16625.15,"sma_60":19134.37,"sma_120":17149.26},{"date":"2026-08-14","open":18200,"high":18705,"low":18200,"close":18680,"volume":4256,"rsi_14":62.37,"sma_20":16691.2,"sma_60":19140.33,"sma_120":17195.05},{"date":"2026-08-18","open":18735,"high":18780,"low":17830,"close":18070,"volume":1381,"rsi_14":68.99,"sma_20":16775.15,"sma_60":19137.22,"sma_120":17234.09},{"date":"2026-08-19","open":17370,"high":17850,"low":17150,"close":17710,"volume":4062,"rsi_14":72.13,"sma_20":16828.15,"sma_60":19094.75,"sma_120":17268.47},{"date":"2026-08-20","open":17710,"high":17975,"low":17590,"close":17745,"volume":6431,"rsi_14":72.23,"sma_20":16859.45,"sma_60":19037.82,"sma_120":17299.84},{"date":"2026-08-21","open":17230,"high":17295,"low":16945,"close":17130,"volume":3889,"rsi_14":58.87,"sma_20":16806.35,"sma_60":18946.6,"sma_120":17321.59},{"date":"2026-08-24","open":17130,"high":17635,"low":17130,"close":17635,"volume":7217,"rsi_14":65.08,"sma_20":16842.15,"sma_60":18869.55,"sma_120":17342.17},{"date":"2026-08-25","open":17455,"high":17780,"low":16900,"close":17780,"volume":6796,"rsi_14":63.28,"sma_20":16901.9,"sma_60":18778.37,"sma_120":17362.26},{"date":"2026-08-26","open":17525,"high":17665,"low":17240,"close":17475,"volume":6063,"rsi_14":54.24,"sma_20":17017.5,"sma_60":18651.42,"sma_120":17391.39},{"date":"2026-08-27","open":17585,"high":17810,"low":17535,"close":17740,"volume":4056,"rsi_14":59.66,"sma_20":17181.0,"sma_60":18529.78,"sma_120":17440.68},{"date":"2026-08-28","open":17645,"high":17950,"low":17645,"close":17950,"volume":728,"rsi_14":57.08,"sma_20":17354.5,"sma_60":18442.52,"sma_120":17481.49},{"date":"2026-08-31","open":17575,"high":18295,"low":17575,"close":18220,"volume":1842,"rsi_14":55.57,"sma_20":17466.25,"sma_60":18371.88,"sma_120":17521.72},{"date":"2026-09-01","open":18220,"high":18345,"low":17940,"close":18120,"volume":2672,"rsi_14":58.84,"sma_20":17590.25,"sma_60":18307.48,"sma_120":17568.25},{"date":"2026-09-02","open":17610,"high":17645,"low":17165,"close":17260,"volume":1284,"rsi_14":45.97,"sma_20":17647.75,"sma_60":18259.18,"sma_120":17603.39},{"date":"2026-09-03","open":17335,"high":17640,"low":17030,"close":17385,"volume":9653,"rsi_14":43.95,"sma_20":17667.5,"sma_60":18187.68,"sma_120":17639.03},{"date":"2026-09-04","open":17525,"high":17635,"low":17385,"close":17570,"volume":3453,"rsi_14":37.91,"sma_20":17713.5,"sma_60":18132.33,"sma_120":17676.55},{"date":"2026-09-07","open":17865,"high":17925,"low":17765,"close":17785,"volume":4740,"rsi_14":46.6,"sma_20":17742.75,"sma_60":18085.55,"sma_120":17717.42},{"date":"2026-09-08","open":18060,"high":18060,"low":17345,"close":17440,"volume":1047169,"rsi_14":46.77,"sma_20":17732.25,"sma_60":18026.62,"sma_120":17757.38},{"date":"2026-09-09","open":17440,"high":18025,"low":17415,"close":17960,"volume":8095,"rsi_14":52.3,"sma_20":17767.0,"sma_60":17943.42,"sma_120":17798.03},{"date":"2026-09-10","open":17935,"high":18055,"low":17645,"close":18055,"volume":6278,"rsi_14":61.16,"sma_20":17785.5,"sma_60":17858.4,"sma_120":17834.11},{"date":"2026-09-11","open":17685,"high":17795,"low":17530,"close":17735,"volume":1373,"rsi_14":51.26,"sma_20":17772.25,"sma_60":17771.45,"sma_120":17868.28},{"date":"2026-09-14","open":17340,"high":17340,"low":17055,"close":17205,"volume":10855,"rsi_14":43.38,"sma_20":17698.5,"sma_60":17685.9,"sma_120":17898.07},{"date":"2026-09-15","open":17165,"high":17495,"low":17080,"close":17235,"volume":1588,"rsi_14":47.05,"sma_20":17656.75,"sma_60":17606.58,"sma_120":17934.9},{"date":"2026-09-16","open":17135,"high":17400,"low":17120,"close":17125,"volume":2510,"rsi_14":42.15,"sma_20":17627.5,"sma_60":17534.83,"sma_120":17968.08},{"date":"2026-09-17","open":17255,"high":17255,"low":17090,"close":17110,"volume":333,"rsi_14":38.71,"sma_20":17595.75,"sma_60":17497.68,"sma_120":17998.98},{"date":"2026-09-18","open":17300,"high":17385,"low":17270,"close":17385,"volume":2680,"rsi_14":38.79,"sma_20":17608.5,"sma_60":17463.03,"sma_120":18033.17},{"date":"2026-09-21","open":17385,"high":17385,"low":17075,"close":17220,"volume":1722,"rsi_14":38.13,"sma_20":17587.75,"sma_60":17432.03,"sma_120":18066.36},{"date":"2026-09-22","open":17495,"high":17495,"low":17225,"close":17225,"volume":1162,"rsi_14":49.4,"sma_20":17560.0,"sma_60":17415.83,"sma_120":18100.79},{"date":"2026-09-23","open":17390,"high":17470,"low":17030,"close":17050,"volume":658,"rsi_14":44.39,"sma_20":17538.75,"sma_60":17374.68,"sma_120":18138.12},{"date":"2026-09-28","open":17280,"high":17625,"low":17280,"close":17575,"volume":1575,"rsi_14":50.08,"sma_20":17530.5,"sma_60":17344.28,"sma_120":18172.43},{"date":"2026-09-29","open":17375,"high":17375,"low":17000,"close":17000,"volume":1270,"rsi_14":39.35,"sma_20":17483.0,"sma_60":17304.55,"sma_120":18205.86},{"date":"2026-09-30","open":17300,"high":17325,"low":17100,"close":17165,"volume":263,"rsi_14":46.08,"sma_20":17430.25,"sma_60":17279.53,"sma_120":18238.09},{"date":"2026-10-01","open":17145,"high":17260,"low":17040,"close":17260,"volume":581,"rsi_14":38.64,"sma_20":17387.25,"sma_60":17251.2,"sma_120":18269.09},{"date":"2026-10-02","open":17260,"high":17602,"low":17260,"close":17595,"volume":1847,"rsi_14":43.07,"sma_20":17404.0,"sma_60":17230.2,"sma_120":18303.63},{"date":"2026-10-06","open":17820,"high":18300,"low":17810,"close":18255,"volume":2081,"rsi_14":57.1,"sma_20":17447.5,"sma_60":17234.25,"sma_120":18338.05},{"date":"2026-10-07","open":18245,"high":18255,"low":17670,"close":17770,"volume":5635,"rsi_14":57.81,"sma_20":17457.5,"sma_60":17239.87,"sma_120":18369.3},{"date":"2026-10-08","open":17770,"high":17800,"low":17220,"close":17220,"volume":1681,"rsi_14":49.82,"sma_20":17429.25,"sma_60":17244.3,"sma_120":18393.8},{"date":"2026-10-12","open":17395,"high":17500,"low":16780,"close":16850,"volume":4769,"rsi_14":46.87,"sma_20":17399.75,"sma_60":17229.17,"sma_120":18415.17},{"date":"2026-10-13","open":16325,"high":16625,"low":15730,"close":16625,"volume":9536,"rsi_14":44.73,"sma_20":17333.0,"sma_60":17218.27,"sma_120":18432.72},{"date":"2026-10-14","open":16680,"high":17050,"low":16655,"close":16880,"volume":3127,"rsi_14":44.49,"sma_20":17274.25,"sma_60":17220.6,"sma_120":18449.92},{"date":"2026-10-15","open":16105,"high":16205,"low":15500,"close":15810,"volume":17249,"rsi_14":37.16,"sma_20":17178.0,"sma_60":17191.8,"sma_120":18455.22},{"date":"2026-10-16","open":15805,"high":16345,"low":15770,"close":16030,"volume":3979,"rsi_14":39.53,"sma_20":17119.25,"sma_60":17169.65,"sma_120":18459.38},{"date":"2026-10-19","open":15535,"high":16800,"low":15535,"close":16760,"volume":2596,"rsi_14":47.68,"sma_20":17095.5,"sma_60":17175.8,"sma_120":18469.17},{"date":"2026-10-20","open":16620,"high":16760,"low":15930,"close":16025,"volume":3597,"rsi_14":38.02,"sma_20":17040.5,"sma_60":17165.38,"sma_120":18464.3},{"date":"2026-10-21","open":16025,"high":16275,"low":15875,"close":16170,"volume":1066,"rsi_14":43.13,"sma_20":16993.5,"sma_60":17149.57,"sma_120":18456.76},{"date":"2026-10-22","open":15885,"high":15990,"low":15395,"close":15415,"volume":455,"rsi_14":36.8,"sma_20":16895.0,"sma_60":17103.28,"sma_120":18445.47},{"date":"2026-10-23","open":14964,"high":14964,"low":14607,"close":14915,"volume":3019,"rsi_14":33.33,"sma_20":16779.75,"sma_60":17069.88,"sma_120":18427.88}],"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 Fn전기&수소차","phase":"above-fold","symbol_resolved":true}