{"status":"ok","report":{"price_analysis":{"current":3225.0,"change_1d":-2.3,"change_7d":-3.7,"change_30d":-6.5,"high_30d":3540.0,"low_30d":3175.0,"position_in_range":14.0,"support":3211.5,"resistance":3503.5},"summary":"HANARO Fn K-게임(395280)은(는) FnGuide K-게임 지수 (시장가격)를 추종하는 ETF입니다, 순자산 89.3억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-47.43)가 시그널선(-47.51)을 상회합니다(골든크로스). 현재가가 SMA20(3347)과 SMA60(3485) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3188~3506 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.8125,"macd":-47.43238031880219,"macd_signal":-47.50971979408135,"sma_20":3346.75,"sma_60":3485.4166666666665,"bb_upper":3505.535232310817,"bb_lower":3187.964767689183,"atr_14":77.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 447.00. 30일 누적: 외국인 0.00, 기관 -571.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":447.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":4040.0,"retail_net":-4040.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":373.0,"retail_net":-373.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-4041.0,"retail_net":4041.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":151.0,"retail_net":-151.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":147.0,"retail_net":-147.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-423.0,"retail_net":423.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-449.0,"retail_net":449.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-109.0,"retail_net":109.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":1297.0,"retail_net":-1295.0},{"date":"2026-10-01","foreign_net":2.0,"institution_net":90.0,"retail_net":-92.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-133.0,"retail_net":133.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-684.0,"retail_net":684.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":148.0,"retail_net":-148.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":-473.0,"retail_net":474.0},{"date":"2026-09-15","foreign_net":1.0,"institution_net":-37.0,"retail_net":36.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":72.0,"retail_net":-72.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-173.0,"retail_net":173.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-310.0,"retail_net":310.0}],"periods":{"d1":{"foreign_net":0,"institution_net":93.0,"retail_net":-93.0},"d3":{"foreign_net":0,"institution_net":4506.0,"retail_net":-4506.0},"d7":{"foreign_net":0,"institution_net":745.0,"retail_net":-745.0},"d14":{"foreign_net":-2.0,"institution_net":1057.0,"retail_net":-1055.0},"d30":{"foreign_net":0.0,"institution_net":-571.0,"retail_net":571.0}}},"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":47,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.8,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.5,"unit":"%","percentile":38,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"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":"2026-10-23T22:54:41.506777+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-게임 지수 (시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":300000000.0,"aum_display":"89.3억","dividend_yield":null,"tracking_error":0.6,"holdings":[{"ticker":"259960","name":"크래프톤","weight":25.37},{"ticker":"036570","name":"NC","weight":25.32},{"ticker":"263750","name":"펄어비스","weight":10.76},{"ticker":"462870","name":"시프트업","weight":9.29},{"ticker":"251270","name":"넷마블","weight":9.21},{"ticker":"192080","name":"더블유게임즈","weight":5.38},{"ticker":"181710","name":"NHN","weight":3.71},{"ticker":"112040","name":"위메이드","weight":3.05},{"ticker":"069080","name":"웹젠","weight":1.65},{"ticker":"095660","name":"네오위즈","weight":1.63}],"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":3225.0,"change_pct":-2.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-30","close":9571.0117},{"date":"2021-08-02","close":9501.6572},{"date":"2021-08-03","close":9249.0049},{"date":"2021-08-04","close":9353.0371},{"date":"2021-08-05","close":9382.7617},{"date":"2021-08-06","close":9357.9912},{"date":"2021-08-09","close":9377.8076},{"date":"2021-08-10","close":9343.1309},{"date":"2021-08-11","close":9229.1895},{"date":"2021-08-12","close":9164.7891},{"date":"2021-08-13","close":8827.9209},{"date":"2021-08-17","close":8669.3936},{"date":"2021-08-18","close":8842.7822},{"date":"2021-08-19","close":8961.6768},{"date":"2021-08-20","close":8872.5059},{"date":"2021-08-23","close":8897.2754},{"date":"2021-08-24","close":9065.71},{"date":"2021-08-25","close":9050.8477},{"date":"2021-08-26","close":9095.4326},{"date":"2021-08-27","close":8872.5059},{"date":"2021-08-30","close":9095.4326},{"date":"2021-08-31","close":9035.9854},{"date":"2021-09-01","close":8857.6445},{"date":"2021-09-02","close":8803.1514},{"date":"2021-09-03","close":8793.2422},{"date":"2021-09-06","close":8699.1182},{"date":"2021-09-07","close":8609.9473},{"date":"2021-09-08","close":8466.2832},{"date":"2021-09-09","close":8406.835},{"date":"2021-09-10","close":8382.0664},{"date":"2021-09-13","close":8302.8027},{"date":"2021-09-14","close":8496.0078},{"date":"2021-09-15","close":8600.0391},{"date":"2021-09-16","close":8486.0977},{"date":"2021-09-17","close":8555.4531},{"date":"2021-09-23","close":8481.1445},{"date":"2021-09-24","close":8535.6387},{"date":"2021-09-27","close":8441.5137},{"date":"2021-09-28","close":8372.1582},{"date":"2021-09-29","close":8248.3086},{"date":"2021-09-30","close":8396.9287},{"date":"2021-10-01","close":8332.5254},{"date":"2021-10-05","close":8069.9678},{"date":"2021-10-06","close":8040.2441},{"date":"2021-10-07","close":8416.7432},{"date":"2021-10-08","close":8317.666},{"date":"2021-10-12","close":8287.9414},{"date":"2021-10-13","close":8401.8809},{"date":"2021-10-14","close":8540.5928},{"date":"2021-10-15","close":8585.1768},{"date":"2021-10-18","close":8699.1182},{"date":"2021-10-19","close":8966.6299},{"date":"2021-10-20","close":8902.2305},{"date":"2021-10-21","close":9229.1895},{"date":"2021-10-22","close":9278.7285},{"date":"2021-10-25","close":9174.6953},{"date":"2021-10-26","close":9372.8545},{"date":"2021-10-27","close":9556.1504},{"date":"2021-10-28","close":9169.7432},{"date":"2021-10-29","close":9179.6504},{"date":"2021-11-01","close":9595.7812},{"date":"2021-11-02","close":9566.0576},{"date":"2021-11-03","close":9595.7812},{"date":"2021-11-04","close":9353.0371},{"date":"2021-11-05","close":9486.7949},{"date":"2021-11-08","close":9645.3203},{"date":"2021-11-09","close":9947.5107},{"date":"2021-11-10","close":9997.0498},{"date":"2021-11-11","close":10928.3916},{"date":"2021-11-12","close":10755.0029},{"date":"2021-11-15","close":10690.6016},{"date":"2021-11-16","close":11181.042},{"date":"2021-11-17","close":11379.1992},{"date":"2021-11-18","close":11483.2324},{"date":"2021-11-19","close":11195.9033},{"date":"2021-11-22","close":10646.0156},{"date":"2021-11-23","close":10304.1934},{"date":"2021-11-24","close":10447.8594},{"date":"2021-11-25","close":10472.6289},{"date":"2021-11-26","close":10581.6143},{"date":"2021-11-29","close":10596.4766},{"date":"2021-11-30","close":10428.043},{"date":"2021-12-01","close":10358.6865},{"date":"2021-12-02","close":10036.6816},{"date":"2021-12-03","close":10363.6416},{"date":"2021-12-06","close":9937.6035},{"date":"2021-12-07","close":9853.3867},{"date":"2021-12-08","close":10036.6816},{"date":"2021-12-09","close":10284.3779},{"date":"2021-12-10","close":10254.6553},{"date":"2021-12-13","close":10086.2217},{"date":"2021-12-14","close":9987.1426},{"date":"2021-12-15","close":9878.1553},{"date":"2021-12-16","close":9962.373},{"date":"2021-12-17","close":9888.0645},{"date":"2021-12-20","close":9828.6162},{"date":"2021-12-21","close":9947.5107},{"date":"2021-12-22","close":10076.3135},{"date":"2021-12-23","close":9977.2344},{"date":"2021-12-24","close":10041.6357},{"date":"2021-12-27","close":10031.7275},{"date":"2021-12-28","close":10155.5762},{"date":"2021-12-29","close":10234.8389},{"date":"2021-12-30","close":10314.1025},{"date":"2022-01-03","close":10406.0},{"date":"2022-01-04","close":10096.1289},{"date":"2022-01-05","close":9660.1807},{"date":"2022-01-06","close":9050.8477},{"date":"2022-01-07","close":9135.0645},{"date":"2022-01-10","close":9021.124},{"date":"2022-01-11","close":8763.5195},{"date":"2022-01-12","close":8961.6768},{"date":"2022-01-13","close":8679.3037},{"date":"2022-01-14","close":8496.0078},{"date":"2022-01-17","close":8505.9141},{"date":"2022-01-18","close":8367.2041},{"date":"2022-01-19","close":8258.2178},{"date":"2022-01-20","close":8535.6387},{"date":"2022-01-21","close":8431.6045},{"date":"2022-01-24","close":8238.4023},{"date":"2022-01-25","close":8065.0137},{"date":"2022-01-26","close":8005.5669},{"date":"2022-01-27","close":7574.5732},{"date":"2022-01-28","close":7609.251},{"date":"2022-02-03","close":7475.4956},{"date":"2022-02-04","close":7733.1001},{"date":"2022-02-07","close":7911.4414},{"date":"2022-02-08","close":7941.1655},{"date":"2022-02-09","close":7906.4873},{"date":"2022-02-10","close":7743.0073},{"date":"2022-02-11","close":7401.186},{"date":"2022-02-14","close":7334.0},{"date":"2022-02-15","close":7361.5542},{"date":"2022-02-16","close":7485.4028},{"date":"2022-02-17","close":7391.2778},{"date":"2022-02-18","close":7371.4624},{"date":"2022-02-21","close":7366.5083},{"date":"2022-02-22","close":7203.0283},{"date":"2022-02-23","close":7341.7383},{"date":"2022-02-24","close":7143.5815},{"date":"2022-02-25","close":7227.7979},{"date":"2022-02-28","close":7351.646},{"date":"2022-03-02","close":7525.0347},{"date":"2022-03-03","close":7609.251},{"date":"2022-03-04","close":7316.9688},{"date":"2022-03-07","close":7158.4424},{"date":"2022-03-08","close":7247.6138},{"date":"2022-03-10","close":7539.896},{"date":"2022-03-11","close":7505.2188},{"date":"2022-03-14","close":7361.5542},{"date":"2022-03-15","close":7297.1533},{"date":"2022-03-16","close":7391.2778},{"date":"2022-03-17","close":7624.1128},{"date":"2022-03-18","close":7738.0537},{"date":"2022-03-21","close":7604.2974},{"date":"2022-03-22","close":7638.9751},{"date":"2022-03-23","close":7747.9619},{"date":"2022-03-24","close":7629.0674},{"date":"2022-03-25","close":7668.6987},{"date":"2022-03-28","close":7515.127},{"date":"2022-03-29","close":7584.4814},{"date":"2022-03-30","close":7574.5732},{"date":"2022-03-31","close":7554.7578},{"date":"2022-04-01","close":7559.7119},{"date":"2022-04-04","close":7752.9155},{"date":"2022-04-05","close":7797.5015},{"date":"2022-04-06","close":7738.0537},{"date":"2022-04-07","close":7520.0801},{"date":"2022-04-08","close":7421.0015},{"date":"2022-04-11","close":7346.6929},{"date":"2022-04-12","close":7217.8901},{"date":"2022-04-13","close":7217.8901},{"date":"2022-04-14","close":7237.7061},{"date":"2022-04-15","close":7217.8901},{"date":"2022-04-18","close":7064.3179},{"date":"2022-04-19","close":7089.0879},{"date":"2022-04-20","close":6975.147},{"date":"2022-04-21","close":6950.3774},{"date":"2022-04-22","close":6801.7593},{"date":"2022-04-25","close":6613.5098},{"date":"2022-04-26","close":6752.2197},{"date":"2022-04-27","close":6355.9048},{"date":"2022-04-28","close":6306.21},{"date":"2022-04-29","close":6440.3853},{"date":"2022-05-02","close":6399.0},{"date":"2022-05-03","close":6435.415},{"date":"2022-05-04","close":6340.9966},{"date":"2022-05-06","close":6211.791},{"date":"2022-05-09","close":6105.0},{"date":"2022-05-10","close":6057.7388},{"date":"2022-05-11","close":6142.2188},{"date":"2022-05-12","close":5849.0225},{"date":"2022-05-13","close":5943.4414},{"date":"2022-05-16","close":5814.2363},{"date":"2022-05-17","close":5853.9912},{"date":"2022-05-18","close":5953.3804},{"date":"2022-05-19","close":5863.9307},{"date":"2022-05-20","close":6137.2495},{"date":"2022-05-23","close":6201.8521},{"date":"2022-05-24","close":6037.8608},{"date":"2022-05-25","close":6216.7603},{"date":"2022-05-26","close":6231.6685},{"date":"2022-05-27","close":6226.6987},{"date":"2022-05-30","close":6345.9653},{"date":"2022-05-31","close":6360.874},{"date":"2022-06-02","close":6271.4243},{"date":"2022-06-03","close":6291.3018},{"date":"2022-06-07","close":6281.3628},{"date":"2022-06-08","close":6385.7212},{"date":"2022-06-09","close":6420.5073},{"date":"2022-06-10","close":6380.7515},{"date":"2022-06-13","close":6017.9834},{"date":"2022-06-14","close":5958.3501},{"date":"2022-06-15","close":5784.4199},{"date":"2022-06-16","close":5714.8477},{"date":"2022-06-17","close":5759.5728},{"date":"2022-06-20","close":5585.6426},{"date":"2022-06-21","close":5804.2974},{"date":"2022-06-22","close":5585.6426},{"date":"2022-06-23","close":5501.1621},{"date":"2022-06-24","close":5774.481},{"date":"2022-06-27","close":5685.0312},{"date":"2022-06-28","close":5585.6426},{"date":"2022-06-29","close":5396.8042},{"date":"2022-06-30","close":5108.5771},{"date":"2022-07-01","close":5093.6685},{"date":"2022-07-04","close":5034.0352},{"date":"2022-07-05","close":5202.9961},{"date":"2022-07-06","close":5232.8125},{"date":"2022-07-07","close":5376.9263},{"date":"2022-07-08","close":5347.1099},{"date":"2022-07-11","close":5312.3237},{"date":"2022-07-12","close":5222.8735},{"date":"2022-07-13","close":5366.9873},{"date":"2022-07-14","close":5451.4683},{"date":"2022-07-15","close":5332.2017},{"date":"2022-07-18","close":5391.8345},{"date":"2022-07-19","close":5376.9263},{"date":"2022-07-20","close":5501.1621},{"date":"2022-07-21","close":5630.3672},{"date":"2022-07-22","close":5535.9482},{"date":"2022-07-25","close":5535.9482},{"date":"2022-07-26","close":5521.0396},{"date":"2022-07-27","close":5386.8652},{"date":"2022-07-28","close":5426.6201},{"date":"2022-07-29","close":5451.4683},{"date":"2022-08-01","close":5481.2847},{"date":"2022-08-02","close":5401.7734},{"date":"2022-08-03","close":5655.2148},{"date":"2022-08-04","close":5883.8081},{"date":"2022-08-05","close":5873.8696},{"date":"2022-08-08","close":5883.8081},{"date":"2022-08-09","close":6013.0137},{"date":"2022-08-10","close":5809.2671},{"date":"2022-08-11","close":5963.3193},{"date":"2022-08-12","close":5834.1143},{"date":"2022-08-16","close":5878.8389},{"date":"2022-08-17","close":5849.0225},{"date":"2022-08-18","close":5769.5112},{"date":"2022-08-19","close":5680.0615},{"date":"2022-08-22","close":5570.7339},{"date":"2022-08-23","close":5441.5288},{"date":"2022-08-24","close":5431.5903},{"date":"2022-08-25","close":5496.1924},{"date":"2022-08-26","close":5466.376},{"date":"2022-08-29","close":5292.4463},{"date":"2022-08-30","close":5441.5288},{"date":"2022-08-31","close":5545.8867},{"date":"2022-09-01","close":5381.896},{"date":"2022-09-02","close":5292.4463},{"date":"2022-09-05","close":5352.0791},{"date":"2022-09-06","close":5357.0483},{"date":"2022-09-07","close":5237.7817},{"date":"2022-09-08","close":5347.1099},{"date":"2022-09-13","close":5555.8257},{"date":"2022-09-14","close":5396.8042},{"date":"2022-09-15","close":5376.9263},{"date":"2022-09-16","close":5342.1401},{"date":"2022-09-19","close":5133.4238},{"date":"2022-09-20","close":5168.2095},{"date":"2022-09-21","close":5138.394},{"date":"2022-09-22","close":4984.3413},{"date":"2022-09-23","close":4790.5332},{"date":"2022-09-26","close":4725.9307},{"date":"2022-09-27","close":4745.8086},{"date":"2022-09-28","close":4606.6641},{"date":"2022-09-29","close":4666.2974},{"date":"2022-09-30","close":4760.7163},{"date":"2022-10-04","close":4875.0132},{"date":"2022-10-05","close":4676.2368},{"date":"2022-10-06","close":4725.9307},{"date":"2022-10-07","close":4606.6641},{"date":"2022-10-11","close":4378.0703},{"date":"2022-10-12","close":4353.2236},{"date":"2022-10-13","close":4169.354},{"date":"2022-10-14","close":4388.0093},{"date":"2022-10-17","close":4323.4067},{"date":"2022-10-18","close":4581.8169},{"date":"2022-10-19","close":4542.0615},{"date":"2022-10-20","close":4417.8257},{"date":"2022-10-21","close":4447.6421},{"date":"2022-10-24","close":4532.1226},{"date":"2022-10-25","close":4487.3975},{"date":"2022-10-26","close":4522.1841},{"date":"2022-10-27","close":4596.7256},{"date":"2022-10-28","close":4512.2446},{"date":"2022-10-31","close":4596.7256},{"date":"2022-11-01","close":4621.5723},{"date":"2022-11-02","close":4865.0747},{"date":"2022-11-03","close":4671.2666},{"date":"2022-11-04","close":4785.564},{"date":"2022-11-07","close":4860.105},{"date":"2022-11-08","close":4954.5244},{"date":"2022-11-09","close":4899.8608},{"date":"2022-11-10","close":4860.105},{"date":"2022-11-11","close":5371.957},{"date":"2022-11-14","close":5153.3018},{"date":"2022-11-15","close":5262.6294},{"date":"2022-11-16","close":5312.3237},{"date":"2022-11-17","close":5446.4985},{"date":"2022-11-18","close":5302.3848},{"date":"2022-11-21","close":5327.2319},{"date":"2022-11-22","close":5123.4854},{"date":"2022-11-23","close":5272.5679},{"date":"2022-11-24","close":5357.0483},{"date":"2022-11-25","close":5153.3018},{"date":"2022-11-28","close":5053.9131},{"date":"2022-11-29","close":5113.5464},{"date":"2022-11-30","close":5212.9351},{"date":"2022-12-01","close":5193.0576},{"date":"2022-12-02","close":5113.5464},{"date":"2022-12-05","close":4964.4629},{"date":"2022-12-06","close":4870.0444},{"date":"2022-12-07","close":4855.1357},{"date":"2022-12-08","close":4855.1357},{"date":"2022-12-09","close":4919.7388},{"date":"2022-12-12","close":4974.4019},{"date":"2022-12-13","close":4800.4722},{"date":"2022-12-14","close":4984.3413},{"date":"2022-12-15","close":4835.2578},{"date":"2022-12-16","close":4860.105},{"date":"2022-12-19","close":4875.0132},{"date":"2022-12-20","close":4775.625},{"date":"2022-12-21","close":4740.8389},{"date":"2022-12-22","close":4820.3496},{"date":"2022-12-23","close":4656.3584},{"date":"2022-12-26","close":4686.1753},{"date":"2022-12-27","close":4720.9609},{"date":"2022-12-28","close":4691.144},{"date":"2022-12-29","close":4820.3496},{"date":"2023-01-02","close":4691.144},{"date":"2023-01-03","close":4790.5332},{"date":"2023-01-04","close":4795.5024},{"date":"2023-01-05","close":4740.8389},{"date":"2023-01-06","close":4686.1753},{"date":"2023-01-09","close":4835.2578},{"date":"2023-01-10","close":4855.1357},{"date":"2023-01-11","close":4860.105},{"date":"2023-01-12","close":4914.7686},{"date":"2023-01-13","close":4989.3105},{"date":"2023-01-16","close":5128.4551},{"date":"2023-01-17","close":5014.1572},{"date":"2023-01-18","close":5039.0049},{"date":"2023-01-19","close":5019.1274},{"date":"2023-01-20","close":4984.3413},{"date":"2023-01-25","close":5118.5156},{"date":"2023-01-26","close":5202.9961},{"date":"2023-01-27","close":5202.9961},{"date":"2023-01-30","close":5133.4238},{"date":"2023-01-31","close":5123.4854},{"date":"2023-02-01","close":5138.394},{"date":"2023-02-02","close":5222.8735},{"date":"2023-02-03","close":5302.3848},{"date":"2023-02-06","close":5168.2095},{"date":"2023-02-07","close":5222.8735},{"date":"2023-02-08","close":5337.1704},{"date":"2023-02-09","close":5207.9653},{"date":"2023-02-10","close":5058.8828},{"date":"2023-02-13","close":4954.5244},{"date":"2023-02-14","close":5034.0352},{"date":"2023-02-15","close":4879.9829},{"date":"2023-02-16","close":5123.4854},{"date":"2023-02-17","close":5078.7603},{"date":"2023-02-20","close":5232.8125},{"date":"2023-02-21","close":5267.5986},{"date":"2023-02-22","close":5178.1489},{"date":"2023-02-23","close":5267.5986},{"date":"2023-02-24","close":5188.0874},{"date":"2023-02-27","close":5073.791},{"date":"2023-02-28","close":5128.4551},{"date":"2023-03-02","close":5039.0049},{"date":"2023-03-03","close":5009.1885},{"date":"2023-03-06","close":5078.7603},{"date":"2023-03-07","close":4959.4941},{"date":"2023-03-08","close":4894.8911},{"date":"2023-03-09","close":4835.2578},{"date":"2023-03-10","close":4715.9922},{"date":"2023-03-13","close":4760.7163},{"date":"2023-03-14","close":4691.144},{"date":"2023-03-15","close":4646.4199},{"date":"2023-03-16","close":4586.7866},{"date":"2023-03-17","close":4775.625},{"date":"2023-03-20","close":4745.8086},{"date":"2023-03-21","close":4810.4106},{"date":"2023-03-22","close":4934.647},{"date":"2023-03-23","close":4840.2275},{"date":"2023-03-24","close":4845.1963},{"date":"2023-03-27","close":4820.3496},{"date":"2023-03-28","close":4924.7075},{"date":"2023-03-29","close":4879.9829},{"date":"2023-03-30","close":4909.7993},{"date":"2023-03-31","close":4974.4019},{"date":"2023-04-03","close":4959.4941},{"date":"2023-04-04","close":5113.5464},{"date":"2023-04-05","close":5073.791},{"date":"2023-04-06","close":5009.1885},{"date":"2023-04-07","close":5053.9131},{"date":"2023-04-10","close":4999.2495},{"date":"2023-04-11","close":4994.2798},{"date":"2023-04-12","close":5009.1885},{"date":"2023-04-13","close":5108.5771},{"date":"2023-04-14","close":5178.1489},{"date":"2023-04-17","close":5158.271},{"date":"2023-04-18","close":5108.5771},{"date":"2023-04-19","close":5088.6997},{"date":"2023-04-20","close":5034.0352},{"date":"2023-04-21","close":4969.4331},{"date":"2023-04-24","close":4919.7388},{"date":"2023-04-25","close":4870.0444},{"date":"2023-04-26","close":4899.8608},{"date":"2023-04-27","close":4870.0137},{"date":"2023-04-28","close":4994.376},{"date":"2023-05-02","close":5078.9419},{"date":"2023-05-03","close":5078.9419},{"date":"2023-05-04","close":5113.7632},{"date":"2023-05-08","close":5163.5083},{"date":"2023-05-09","close":5148.5845},{"date":"2023-05-10","close":5098.8398},{"date":"2023-05-11","close":5004.3247},{"date":"2023-05-12","close":4944.6309},{"date":"2023-05-15","close":4904.835},{"date":"2023-05-16","close":4909.8096},{"date":"2023-05-17","close":4954.5796},{"date":"2023-05-18","close":4949.0},{"date":"2023-05-19","close":4984.4268},{"date":"2023-05-22","close":5019.248},{"date":"2023-05-23","close":5024.2227},{"date":"2023-05-24","close":4869.0},{"date":"2023-05-25","close":4850.1157},{"date":"2023-05-26","close":4710.8306},{"date":"2023-05-30","close":4750.6265},{"date":"2023-05-31","close":4760.5752},{"date":"2023-06-01","close":4770.5244},{"date":"2023-06-02","close":4770.5244},{"date":"2023-06-05","close":4785.4478},{"date":"2023-06-07","close":4780.4731},{"date":"2023-06-08","close":4755.6006},{"date":"2023-06-09","close":4810.3198},{"date":"2023-06-12","close":4790.4224},{"date":"2023-06-13","close":4830.2178},{"date":"2023-06-14","close":4810.3198},{"date":"2023-06-15","close":4730.7285},{"date":"2023-06-16","close":4745.6514},{"date":"2023-06-19","close":4725.7539},{"date":"2023-06-20","close":4790.4224},{"date":"2023-06-21","close":4725.7539},{"date":"2023-06-22","close":4740.6772},{"date":"2023-06-23","close":4705.856},{"date":"2023-06-26","close":4700.8813},{"date":"2023-06-27","close":4715.8052},{"date":"2023-06-28","close":4651.1367},{"date":"2023-06-29","close":4541.6982},{"date":"2023-06-30","close":4521.8003},{"date":"2023-07-03","close":4551.0},{"date":"2023-07-04","close":4411.0},{"date":"2023-07-05","close":4357.0},{"date":"2023-07-06","close":4302.0},{"date":"2023-07-07","close":4213.3823},{"date":"2023-07-10","close":4193.4849},{"date":"2023-07-11","close":4317.0},{"date":"2023-07-12","close":4357.0},{"date":"2023-07-13","close":4456.0},{"date":"2023-07-14","close":4496.9277},{"date":"2023-07-17","close":4491.9536},{"date":"2023-07-18","close":4426.0},{"date":"2023-07-19","close":4397.4385},{"date":"2023-07-20","close":4402.4126},{"date":"2023-07-21","close":4382.5146},{"date":"2023-07-24","close":4278.0513},{"date":"2023-07-25","close":4158.0},{"date":"2023-07-26","close":4024.3523},{"date":"2023-07-27","close":4188.0},{"date":"2023-07-28","close":4158.6631},{"date":"2023-07-31","close":4247.0},{"date":"2023-08-01","close":4352.0},{"date":"2023-08-02","close":4302.0},{"date":"2023-08-03","close":4238.2554},{"date":"2023-08-04","close":4223.3315},{"date":"2023-08-07","close":4292.9741},{"date":"2023-08-08","close":4223.3315},{"date":"2023-08-09","close":4213.3823},{"date":"2023-08-10","close":4118.8677},{"date":"2023-08-11","close":4168.6123},{"date":"2023-08-14","close":4118.8677},{"date":"2023-08-16","close":4034.3013},{"date":"2023-08-17","close":3999.4802},{"date":"2023-08-18","close":3974.6077},{"date":"2023-08-21","close":3964.6587},{"date":"2023-08-22","close":3974.6077},{"date":"2023-08-23","close":3825.3733},{"date":"2023-08-24","close":3855.2205},{"date":"2023-08-25","close":3855.2205},{"date":"2023-08-28","close":3890.0415},{"date":"2023-08-29","close":3924.863},{"date":"2023-08-30","close":3949.7354},{"date":"2023-08-31","close":3880.0925},{"date":"2023-09-01","close":3934.812},{"date":"2023-09-04","close":3939.7864},{"date":"2023-09-05","close":3904.9651},{"date":"2023-09-06","close":3865.1694},{"date":"2023-09-07","close":3850.2458},{"date":"2023-09-08","close":3860.1948},{"date":"2023-09-11","close":3880.0925},{"date":"2023-09-12","close":3944.7607},{"date":"2023-09-13","close":3855.2205},{"date":"2023-09-14","close":3880.0925},{"date":"2023-09-15","close":3919.8884},{"date":"2023-09-18","close":3899.9905},{"date":"2023-09-19","close":3855.2205},{"date":"2023-09-20","close":3810.45},{"date":"2023-09-21","close":3715.9348},{"date":"2023-09-22","close":3636.3433},{"date":"2023-09-25","close":3656.241},{"date":"2023-09-26","close":3611.4709},{"date":"2023-09-27","close":3626.3943},{"date":"2023-10-04","close":3492.0833},{"date":"2023-10-05","close":3482.1345},{"date":"2023-10-06","close":3546.8027},{"date":"2023-10-10","close":3541.8281},{"date":"2023-10-11","close":3641.3176},{"date":"2023-10-12","close":3656.241},{"date":"2023-10-13","close":3636.3433},{"date":"2023-10-16","close":3596.5474},{"date":"2023-10-17","close":3691.0625},{"date":"2023-10-18","close":3676.1392},{"date":"2023-10-19","close":3591.573},{"date":"2023-10-20","close":3606.4963},{"date":"2023-10-23","close":3561.7261},{"date":"2023-10-24","close":3666.1899},{"date":"2023-10-25","close":3696.0371},{"date":"2023-10-26","close":3636.3433},{"date":"2023-10-27","close":3686.0881},{"date":"2023-10-30","close":3705.9861},{"date":"2023-10-31","close":3720.9092},{"date":"2023-11-01","close":3750.7561},{"date":"2023-11-02","close":3790.5522},{"date":"2023-11-03","close":3939.7864},{"date":"2023-11-06","close":4064.1484},{"date":"2023-11-07","close":4019.3779},{"date":"2023-11-08","close":4253.1782},{"date":"2023-11-09","close":4278.0513},{"date":"2023-11-10","close":4223.3315},{"date":"2023-11-13","close":4138.7651},{"date":"2023-11-14","close":4153.689},{"date":"2023-11-15","close":4268.1021},{"date":"2023-11-16","close":4233.2803},{"date":"2023-11-17","close":4093.9951},{"date":"2023-11-20","close":4228.3062},{"date":"2023-11-21","close":4292.9741},{"date":"2023-11-22","close":4337.7446},{"date":"2023-11-23","close":4357.6426},{"date":"2023-11-24","close":4322.8213},{"date":"2023-11-27","close":4387.4893},{"date":"2023-11-28","close":4387.4893},{"date":"2023-11-29","close":4377.5405},{"date":"2023-11-30","close":4332.7705},{"date":"2023-12-01","close":4447.1831},{"date":"2023-12-04","close":4531.749},{"date":"2023-12-05","close":4412.3618},{"date":"2023-12-06","close":4452.1577},{"date":"2023-12-07","close":4427.2856},{"date":"2023-12-08","close":4357.6426},{"date":"2023-12-11","close":4392.4639},{"date":"2023-12-12","close":4327.7954},{"date":"2023-12-13","close":4307.8975},{"date":"2023-12-14","close":4302.9233},{"date":"2023-12-15","close":4287.9995},{"date":"2023-12-18","close":4297.9487},{"date":"2023-12-19","close":4337.7446},{"date":"2023-12-20","close":4382.5146},{"date":"2023-12-21","close":4392.4639},{"date":"2023-12-22","close":4108.9189},{"date":"2023-12-26","close":4128.8164},{"date":"2023-12-27","close":4203.4341},{"date":"2023-12-28","close":4243.2295},{"date":"2024-01-02","close":4248.2041},{"date":"2024-01-03","close":4168.6123},{"date":"2024-01-04","close":4118.8677},{"date":"2024-01-05","close":4103.9438},{"date":"2024-01-08","close":4118.8677},{"date":"2024-01-09","close":4198.459},{"date":"2024-01-10","close":4193.4849},{"date":"2024-01-11","close":4223.3315},{"date":"2024-01-12","close":4153.689},{"date":"2024-01-15","close":4118.8677},{"date":"2024-01-16","close":3984.5566},{"date":"2024-01-17","close":3800.501},{"date":"2024-01-18","close":3780.0},{"date":"2024-01-19","close":3845.2712},{"date":"2024-01-22","close":3820.3989},{"date":"2024-01-23","close":3949.7354},{"date":"2024-01-24","close":3959.6843},{"date":"2024-01-25","close":3919.8884},{"date":"2024-01-26","close":3964.6587},{"date":"2024-01-29","close":3999.4802},{"date":"2024-01-30","close":4113.8931},{"date":"2024-01-31","close":4034.3013},{"date":"2024-02-01","close":4044.2505},{"date":"2024-02-02","close":4158.6631},{"date":"2024-02-05","close":4153.689},{"date":"2024-02-06","close":4064.1484},{"date":"2024-02-07","close":4093.9951},{"date":"2024-02-08","close":4059.1738},{"date":"2024-02-13","close":4133.791},{"date":"2024-02-14","close":4238.2554},{"date":"2024-02-15","close":4297.9487},{"date":"2024-02-16","close":4292.9741},{"date":"2024-02-19","close":4283.0254},{"date":"2024-02-20","close":4233.2803},{"date":"2024-02-21","close":4213.3823},{"date":"2024-02-22","close":4158.6631},{"date":"2024-02-23","close":4108.9189},{"date":"2024-02-26","close":4084.0464},{"date":"2024-02-27","close":4093.9951},{"date":"2024-02-28","close":4118.8677},{"date":"2024-02-29","close":4059.1738},{"date":"2024-03-04","close":3959.6843},{"date":"2024-03-05","close":3939.7864},{"date":"2024-03-06","close":3870.1436},{"date":"2024-03-07","close":3880.0925},{"date":"2024-03-08","close":3939.7864},{"date":"2024-03-11","close":4108.9189},{"date":"2024-03-12","close":4138.7651},{"date":"2024-03-13","close":4208.4082},{"date":"2024-03-14","close":4263.1274},{"date":"2024-03-15","close":4064.1484},{"date":"2024-03-18","close":4163.6382},{"date":"2024-03-19","close":4133.791},{"date":"2024-03-20","close":4158.6631},{"date":"2024-03-21","close":4188.5103},{"date":"2024-03-22","close":4138.7651},{"date":"2024-03-25","close":4173.5869},{"date":"2024-03-26","close":4302.9233},{"date":"2024-03-27","close":4342.7192},{"date":"2024-03-28","close":4273.0762},{"date":"2024-03-29","close":4203.4341},{"date":"2024-04-01","close":4278.0513},{"date":"2024-04-02","close":4188.5103},{"date":"2024-04-03","close":4158.6631},{"date":"2024-04-04","close":4123.8418},{"date":"2024-04-05","close":4084.0464},{"date":"2024-04-08","close":4009.4292},{"date":"2024-04-09","close":4009.4292},{"date":"2024-04-11","close":4024.3523},{"date":"2024-04-12","close":3885.0671},{"date":"2024-04-15","close":3835.3223},{"date":"2024-04-16","close":3860.1948},{"date":"2024-04-17","close":3850.2458},{"date":"2024-04-18","close":3914.9141},{"date":"2024-04-19","close":3865.1694},{"date":"2024-04-22","close":3944.7607},{"date":"2024-04-23","close":3870.1436},{"date":"2024-04-24","close":3914.9141},{"date":"2024-04-25","close":3805.4753},{"date":"2024-04-26","close":3810.45},{"date":"2024-04-29","close":3935.1375},{"date":"2024-04-30","close":3930.1499},{"date":"2024-05-02","close":3965.0625},{"date":"2024-05-03","close":4014.9375},{"date":"2024-05-07","close":4064.8125},{"date":"2024-05-08","close":4104.7124},{"date":"2024-05-09","close":4169.5498},{"date":"2024-05-10","close":4364.0625},{"date":"2024-05-13","close":4374.0376},{"date":"2024-05-14","close":4393.9873},{"date":"2024-05-16","close":4374.0376},{"date":"2024-05-17","close":4393.9873},{"date":"2024-05-20","close":4339.125},{"date":"2024-05-21","close":4349.1001},{"date":"2024-05-22","close":4344.1123},{"date":"2024-05-23","close":4344.1123},{"date":"2024-05-24","close":4344.1123},{"date":"2024-05-27","close":4339.125},{"date":"2024-05-28","close":4144.6123},{"date":"2024-05-29","close":4144.6123},{"date":"2024-05-30","close":4134.6377},{"date":"2024-05-31","close":4104.7124},{"date":"2024-06-03","close":4164.5625},{"date":"2024-06-04","close":4139.625},{"date":"2024-06-05","close":4149.6001},{"date":"2024-06-07","close":4184.5127},{"date":"2024-06-10","close":4089.75},{"date":"2024-06-11","close":4064.8125},{"date":"2024-06-12","close":4109.7002},{"date":"2024-06-13","close":4059.825},{"date":"2024-06-14","close":4154.5874},{"date":"2024-06-17","close":4174.5376},{"date":"2024-06-18","close":4179.5249},{"date":"2024-06-19","close":4214.4375},{"date":"2024-06-20","close":4279.2749},{"date":"2024-06-21","close":4289.25},{"date":"2024-06-24","close":4144.6123},{"date":"2024-06-25","close":4284.2627},{"date":"2024-06-26","close":4279.2749},{"date":"2024-06-27","close":4164.5625},{"date":"2024-06-28","close":4164.5625},{"date":"2024-07-01","close":4184.5127},{"date":"2024-07-02","close":4129.6499},{"date":"2024-07-03","close":4129.6499},{"date":"2024-07-04","close":4114.6875},{"date":"2024-07-05","close":4204.4624},{"date":"2024-07-08","close":4239.375},{"date":"2024-07-09","close":4304.2124},{"date":"2024-07-10","close":4344.1123},{"date":"2024-07-11","close":4289.25},{"date":"2024-07-12","close":4299.2251},{"date":"2024-07-15","close":4289.25},{"date":"2024-07-16","close":4219.4248},{"date":"2024-07-17","close":4264.3125},{"date":"2024-07-18","close":4209.4502},{"date":"2024-07-19","close":4264.3125},{"date":"2024-07-22","close":4304.2124},{"date":"2024-07-23","close":4234.3877},{"date":"2024-07-24","close":4199.4751},{"date":"2024-07-25","close":4244.3623},{"date":"2024-07-26","close":4229.3999},{"date":"2024-07-29","close":4244.3623},{"date":"2024-07-30","close":4214.4375},{"date":"2024-07-31","close":4239.375},{"date":"2024-08-01","close":4294.2373},{"date":"2024-08-02","close":4244.3623},{"date":"2024-08-05","close":3900.2251},{"date":"2024-08-06","close":4099.7251},{"date":"2024-08-07","close":4109.7002},{"date":"2024-08-08","close":4279.2749},{"date":"2024-08-09","close":4214.4375},{"date":"2024-08-12","close":4214.4375},{"date":"2024-08-13","close":4393.9873},{"date":"2024-08-14","close":4403.9624},{"date":"2024-08-16","close":4299.2251},{"date":"2024-08-19","close":4334.1377},{"date":"2024-08-20","close":4359.0752},{"date":"2024-08-21","close":4379.0249},{"date":"2024-08-22","close":4453.8374},{"date":"2024-08-23","close":4463.8125},{"date":"2024-08-26","close":4438.875},{"date":"2024-08-27","close":4384.0},{"date":"2024-08-28","close":4274.2876},{"date":"2024-08-29","close":4319.1748},{"date":"2024-08-30","close":4269.2998},{"date":"2024-09-02","close":4254.3374},{"date":"2024-09-03","close":4199.4751},{"date":"2024-09-04","close":4024.9126},{"date":"2024-09-05","close":4174.5376},{"date":"2024-09-06","close":4109.7002},{"date":"2024-09-09","close":4109.7002},{"date":"2024-09-10","close":4039.875},{"date":"2024-09-11","close":4074.7876},{"date":"2024-09-12","close":4139.625},{"date":"2024-09-13","close":4214.4375},{"date":"2024-09-19","close":4244.3623},{"date":"2024-09-20","close":4239.375},{"date":"2024-09-23","close":4244.3623},{"date":"2024-09-24","close":4334.1377},{"date":"2024-09-25","close":4364.0625},{"date":"2024-09-26","close":4408.9502},{"date":"2024-09-27","close":4374.0376},{"date":"2024-09-30","close":4329.1499},{"date":"2024-10-02","close":4349.1001},{"date":"2024-10-04","close":4433.8877},{"date":"2024-10-07","close":4458.8252},{"date":"2024-10-08","close":4473.7876},{"date":"2024-10-10","close":4344.1123},{"date":"2024-10-11","close":4309.2002},{"date":"2024-10-14","close":4309.2002},{"date":"2024-10-15","close":4334.1377},{"date":"2024-10-16","close":4279.2749},{"date":"2024-10-17","close":4249.3501},{"date":"2024-10-18","close":4234.3877},{"date":"2024-10-21","close":4364.0625},{"date":"2024-10-22","close":4249.3501},{"date":"2024-10-23","close":4334.1377},{"date":"2024-10-24","close":4324.1626},{"date":"2024-10-25","close":4374.0376},{"date":"2024-10-28","close":4384.0127},{"date":"2024-10-29","close":4379.0249},{"date":"2024-10-30","close":4483.0},{"date":"2024-10-31","close":4423.9126},{"date":"2024-11-01","close":4403.9624},{"date":"2024-11-04","close":4423.9126},{"date":"2024-11-05","close":4493.0},{"date":"2024-11-06","close":4533.6377},{"date":"2024-11-07","close":4503.7124},{"date":"2024-11-08","close":4354.0874},{"date":"2024-11-11","close":4244.3623},{"date":"2024-11-12","close":4109.7002},{"date":"2024-11-13","close":4034.8875},{"date":"2024-11-14","close":4059.825},{"date":"2024-11-15","close":4054.8374},{"date":"2024-11-18","close":4089.75},{"date":"2024-11-19","close":4174.5376},{"date":"2024-11-20","close":4229.3999},{"date":"2024-11-21","close":4229.3999},{"date":"2024-11-22","close":4259.3252},{"date":"2024-11-25","close":4289.25},{"date":"2024-11-26","close":4259.3252},{"date":"2024-11-27","close":4369.0498},{"date":"2024-11-28","close":4418.9248},{"date":"2024-11-29","close":4458.8252},{"date":"2024-12-02","close":4618.4248},{"date":"2024-12-03","close":4583.5127},{"date":"2024-12-04","close":4583.5127},{"date":"2024-12-05","close":4334.1377},{"date":"2024-12-06","close":4264.3125},{"date":"2024-12-09","close":4064.8125},{"date":"2024-12-10","close":4109.7002},{"date":"2024-12-11","close":4229.3999},{"date":"2024-12-12","close":4309.2002},{"date":"2024-12-13","close":4389.0},{"date":"2024-12-16","close":4354.0874},{"date":"2024-12-17","close":4319.1748},{"date":"2024-12-18","close":4284.2627},{"date":"2024-12-19","close":4189.5},{"date":"2024-12-20","close":4109.7002},{"date":"2024-12-23","close":4124.6626},{"date":"2024-12-24","close":4109.7002},{"date":"2024-12-26","close":4079.7749},{"date":"2024-12-27","close":4014.9375},{"date":"2024-12-30","close":3980.0249},{"date":"2025-01-02","close":3965.0625},{"date":"2025-01-03","close":4084.7625},{"date":"2025-01-06","close":4174.5376},{"date":"2025-01-07","close":4109.7002},{"date":"2025-01-08","close":4099.7251},{"date":"2025-01-09","close":4094.7375},{"date":"2025-01-10","close":4099.7251},{"date":"2025-01-13","close":4034.8875},{"date":"2025-01-14","close":4074.7876},{"date":"2025-01-15","close":4034.8875},{"date":"2025-01-16","close":4039.875},{"date":"2025-01-17","close":4034.8875},{"date":"2025-01-20","close":4024.9126},{"date":"2025-01-21","close":4034.8875},{"date":"2025-01-22","close":3994.9875},{"date":"2025-01-23","close":3915.1875},{"date":"2025-01-24","close":3925.1626},{"date":"2025-01-31","close":4029.8999},{"date":"2025-02-03","close":3980.0249},{"date":"2025-02-04","close":4004.9624},{"date":"2025-02-05","close":4114.6875},{"date":"2025-02-06","close":4134.6377},{"date":"2025-02-07","close":4109.7002},{"date":"2025-02-10","close":4114.6875},{"date":"2025-02-11","close":4249.3501},{"date":"2025-02-12","close":3980.0249},{"date":"2025-02-13","close":3985.0125},{"date":"2025-02-14","close":3985.0125},{"date":"2025-02-17","close":3999.9751},{"date":"2025-02-18","close":3980.0249},{"date":"2025-02-19","close":4084.7625},{"date":"2025-02-20","close":4119.6748},{"date":"2025-02-21","close":4064.8125},{"date":"2025-02-24","close":4019.925},{"date":"2025-02-25","close":4004.9624},{"date":"2025-02-26","close":4089.75},{"date":"2025-02-27","close":4069.8},{"date":"2025-02-28","close":3980.0249},{"date":"2025-03-04","close":3875.2876},{"date":"2025-03-05","close":3885.2625},{"date":"2025-03-06","close":3925.1626},{"date":"2025-03-07","close":3895.2375},{"date":"2025-03-10","close":3900.2251},{"date":"2025-03-11","close":3800.4751},{"date":"2025-03-12","close":3810.45},{"date":"2025-03-13","close":3885.2625},{"date":"2025-03-14","close":3875.2876},{"date":"2025-03-17","close":3905.2124},{"date":"2025-03-18","close":3880.2749},{"date":"2025-03-19","close":3885.2625},{"date":"2025-03-20","close":3825.4126},{"date":"2025-03-21","close":3835.3875},{"date":"2025-03-24","close":3835.3875},{"date":"2025-03-25","close":3840.375},{"date":"2025-03-26","close":3875.2876},{"date":"2025-03-27","close":3875.2876},{"date":"2025-03-28","close":3885.2625},{"date":"2025-03-31","close":3720.675},{"date":"2025-04-01","close":3775.5376},{"date":"2025-04-02","close":3770.55},{"date":"2025-04-03","close":3760.575},{"date":"2025-04-04","close":3890.25},{"date":"2025-04-07","close":3720.675},{"date":"2025-04-08","close":3710.7},{"date":"2025-04-09","close":3595.9875},{"date":"2025-04-10","close":3745.6125},{"date":"2025-04-11","close":3835.3875},{"date":"2025-04-14","close":3855.3374},{"date":"2025-04-15","close":3820.425},{"date":"2025-04-16","close":3795.4875},{"date":"2025-04-17","close":3910.2},{"date":"2025-04-18","close":3910.2},{"date":"2025-04-21","close":3890.25},{"date":"2025-04-22","close":3845.3625},{"date":"2025-04-23","close":3865.3125},{"date":"2025-04-24","close":3905.2124},{"date":"2025-04-25","close":3930.1499},{"date":"2025-04-28","close":3990.0},{"date":"2025-04-29","close":3920.0},{"date":"2025-04-30","close":3925.0},{"date":"2025-05-02","close":3975.0},{"date":"2025-05-07","close":4005.0},{"date":"2025-05-08","close":3975.0},{"date":"2025-05-09","close":4035.0},{"date":"2025-05-12","close":4005.0},{"date":"2025-05-13","close":4000.0},{"date":"2025-05-14","close":4035.0},{"date":"2025-05-15","close":4035.0},{"date":"2025-05-16","close":4095.0},{"date":"2025-05-19","close":4010.0},{"date":"2025-05-20","close":4025.0},{"date":"2025-05-21","close":4065.0},{"date":"2025-05-22","close":4045.0},{"date":"2025-05-23","close":3960.0},{"date":"2025-05-26","close":4010.0},{"date":"2025-05-27","close":4055.0},{"date":"2025-05-28","close":4075.0},{"date":"2025-05-29","close":4110.0},{"date":"2025-05-30","close":4015.0},{"date":"2025-06-02","close":4155.0},{"date":"2025-06-04","close":4170.0},{"date":"2025-06-05","close":4230.0},{"date":"2025-06-09","close":4290.0},{"date":"2025-06-10","close":4360.0},{"date":"2025-06-11","close":4375.0},{"date":"2025-06-12","close":4420.0},{"date":"2025-06-13","close":4385.0},{"date":"2025-06-16","close":4355.0},{"date":"2025-06-17","close":4360.0},{"date":"2025-06-18","close":4515.0},{"date":"2025-06-19","close":4490.0},{"date":"2025-06-20","close":4510.0},{"date":"2025-06-23","close":4535.0},{"date":"2025-06-24","close":4665.0},{"date":"2025-06-25","close":4580.0},{"date":"2025-06-26","close":4485.0},{"date":"2025-06-27","close":4450.0},{"date":"2025-06-30","close":4590.0},{"date":"2025-07-01","close":4560.0},{"date":"2025-07-02","close":4495.0},{"date":"2025-07-03","close":4550.0},{"date":"2025-07-04","close":4500.0},{"date":"2025-07-07","close":4475.0},{"date":"2025-07-08","close":4525.0},{"date":"2025-07-09","close":4505.0},{"date":"2025-07-10","close":4505.0},{"date":"2025-07-11","close":4535.0},{"date":"2025-07-14","close":4495.0},{"date":"2025-07-15","close":4495.0},{"date":"2025-07-16","close":4440.0},{"date":"2025-07-17","close":4450.0},{"date":"2025-07-18","close":4475.0},{"date":"2025-07-21","close":4485.0},{"date":"2025-07-22","close":4460.0},{"date":"2025-07-23","close":4355.0},{"date":"2025-07-24","close":4255.0},{"date":"2025-07-25","close":4290.0},{"date":"2025-07-28","close":4265.0},{"date":"2025-07-29","close":4300.0},{"date":"2025-07-30","close":4225.0},{"date":"2025-07-31","close":4255.0},{"date":"2025-08-01","close":4130.0},{"date":"2025-08-04","close":4205.0},{"date":"2025-08-05","close":4235.0},{"date":"2025-08-06","close":4235.0},{"date":"2025-08-07","close":4350.0},{"date":"2025-08-08","close":4250.0},{"date":"2025-08-11","close":4250.0},{"date":"2025-08-12","close":4300.0},{"date":"2025-08-13","close":4155.0},{"date":"2025-08-14","close":4145.0},{"date":"2025-08-18","close":4130.0},{"date":"2025-08-19","close":4220.0},{"date":"2025-08-20","close":4175.0},{"date":"2025-08-21","close":4170.0},{"date":"2025-08-22","close":4140.0},{"date":"2025-08-25","close":4170.0},{"date":"2025-08-26","close":4245.0},{"date":"2025-08-27","close":4265.0},{"date":"2025-08-28","close":4225.0},{"date":"2025-08-29","close":4190.0},{"date":"2025-09-01","close":4115.0},{"date":"2025-09-02","close":4080.0},{"date":"2025-09-03","close":4110.0},{"date":"2025-09-04","close":4130.0},{"date":"2025-09-05","close":4155.0},{"date":"2025-09-08","close":4185.0},{"date":"2025-09-09","close":4155.0},{"date":"2025-09-10","close":4210.0},{"date":"2025-09-11","close":4200.0},{"date":"2025-09-12","close":4305.0},{"date":"2025-09-15","close":4360.0},{"date":"2025-09-16","close":4320.0},{"date":"2025-09-17","close":4445.0},{"date":"2025-09-18","close":4430.0},{"date":"2025-09-19","close":4420.0},{"date":"2025-09-22","close":4365.0},{"date":"2025-09-23","close":4325.0},{"date":"2025-09-24","close":4260.0},{"date":"2025-09-25","close":4275.0},{"date":"2025-09-26","close":4175.0},{"date":"2025-09-29","close":4235.0},{"date":"2025-09-30","close":4155.0},{"date":"2025-10-01","close":4150.0},{"date":"2025-10-02","close":4140.0},{"date":"2025-10-10","close":4130.0},{"date":"2025-10-13","close":4070.0},{"date":"2025-10-14","close":4000.0},{"date":"2025-10-15","close":4005.0},{"date":"2025-10-16","close":4020.0},{"date":"2025-10-17","close":3950.0},{"date":"2025-10-20","close":3965.0},{"date":"2025-10-21","close":4000.0},{"date":"2025-10-22","close":4030.0},{"date":"2025-10-23","close":3975.0},{"date":"2025-10-24","close":3950.0},{"date":"2025-10-27","close":4035.0},{"date":"2025-10-28","close":4070.0},{"date":"2025-10-29","close":4025.0},{"date":"2025-10-30","close":3985.0},{"date":"2025-10-31","close":4010.0},{"date":"2025-11-03","close":4060.0},{"date":"2025-11-04","close":4065.0},{"date":"2025-11-05","close":3920.0},{"date":"2025-11-06","close":3945.0},{"date":"2025-11-07","close":3900.0},{"date":"2025-11-10","close":4050.0},{"date":"2025-11-11","close":4025.0},{"date":"2025-11-12","close":4190.0},{"date":"2025-11-13","close":4170.0},{"date":"2025-11-14","close":4110.0},{"date":"2025-11-17","close":4050.0},{"date":"2025-11-18","close":3935.0},{"date":"2025-11-19","close":3795.0},{"date":"2025-11-20","close":3780.0},{"date":"2025-11-21","close":3770.0},{"date":"2025-11-24","close":3825.0},{"date":"2025-11-25","close":3830.0},{"date":"2025-11-26","close":3910.0},{"date":"2025-11-27","close":3880.0},{"date":"2025-11-28","close":3895.0},{"date":"2025-12-01","close":3910.0},{"date":"2025-12-02","close":3935.0},{"date":"2025-12-03","close":3965.0},{"date":"2025-12-04","close":3915.0},{"date":"2025-12-05","close":3915.0},{"date":"2025-12-08","close":3830.0},{"date":"2025-12-09","close":3825.0},{"date":"2025-12-10","close":3805.0},{"date":"2025-12-11","close":3745.0},{"date":"2025-12-12","close":3795.0},{"date":"2025-12-15","close":3765.0},{"date":"2025-12-16","close":3710.0},{"date":"2025-12-17","close":3740.0},{"date":"2025-12-18","close":3700.0},{"date":"2025-12-19","close":3715.0},{"date":"2025-12-22","close":3755.0},{"date":"2025-12-23","close":3755.0},{"date":"2025-12-24","close":3790.0},{"date":"2025-12-26","close":3740.0},{"date":"2025-12-29","close":3715.0},{"date":"2025-12-30","close":3700.0},{"date":"2026-01-02","close":3850.0},{"date":"2026-01-05","close":3820.0},{"date":"2026-01-06","close":3840.0},{"date":"2026-01-07","close":3740.0},{"date":"2026-01-08","close":3765.0},{"date":"2026-01-09","close":3745.0},{"date":"2026-01-12","close":3795.0},{"date":"2026-01-13","close":3910.0},{"date":"2026-01-14","close":3945.0},{"date":"2026-01-15","close":3925.0},{"date":"2026-01-16","close":3845.0},{"date":"2026-01-19","close":3845.0},{"date":"2026-01-20","close":3895.0},{"date":"2026-01-21","close":3755.0},{"date":"2026-01-22","close":3860.0},{"date":"2026-01-23","close":3925.0},{"date":"2026-01-26","close":4125.0},{"date":"2026-01-27","close":4200.0},{"date":"2026-01-28","close":4250.0},{"date":"2026-01-29","close":4320.0},{"date":"2026-01-30","close":4260.0},{"date":"2026-02-02","close":4080.0},{"date":"2026-02-03","close":4005.0},{"date":"2026-02-04","close":4020.0},{"date":"2026-02-05","close":3955.0},{"date":"2026-02-06","close":3975.0},{"date":"2026-02-09","close":3990.0},{"date":"2026-02-10","close":4035.0},{"date":"2026-02-11","close":4120.0},{"date":"2026-02-12","close":4110.0},{"date":"2026-02-13","close":4030.0},{"date":"2026-02-19","close":4225.0},{"date":"2026-02-20","close":4205.0},{"date":"2026-02-23","close":4175.0},{"date":"2026-02-24","close":4185.0},{"date":"2026-02-25","close":4225.0},{"date":"2026-02-26","close":4130.0},{"date":"2026-02-27","close":4110.0},{"date":"2026-03-03","close":4015.0},{"date":"2026-03-04","close":3570.0},{"date":"2026-03-05","close":3790.0},{"date":"2026-03-06","close":3960.0},{"date":"2026-03-09","close":3955.0},{"date":"2026-03-10","close":4065.0},{"date":"2026-03-11","close":3905.0},{"date":"2026-03-12","close":3925.0},{"date":"2026-03-13","close":4130.0},{"date":"2026-03-16","close":4120.0},{"date":"2026-03-17","close":4080.0},{"date":"2026-03-18","close":4095.0},{"date":"2026-03-19","close":3835.0},{"date":"2026-03-20","close":3860.0},{"date":"2026-03-23","close":3710.0},{"date":"2026-03-24","close":3740.0},{"date":"2026-03-25","close":3965.0},{"date":"2026-03-26","close":3900.0},{"date":"2026-03-27","close":4075.0},{"date":"2026-03-30","close":4080.0},{"date":"2026-03-31","close":4115.0},{"date":"2026-04-01","close":4235.0},{"date":"2026-04-02","close":3990.0},{"date":"2026-04-03","close":3950.0},{"date":"2026-04-06","close":3895.0},{"date":"2026-04-07","close":3795.0},{"date":"2026-04-08","close":3900.0},{"date":"2026-04-09","close":3925.0},{"date":"2026-04-10","close":3980.0},{"date":"2026-04-13","close":3995.0},{"date":"2026-04-14","close":4090.0},{"date":"2026-04-15","close":4070.0},{"date":"2026-04-16","close":4230.0},{"date":"2026-04-17","close":4215.0},{"date":"2026-04-20","close":4290.0},{"date":"2026-04-21","close":4205.0},{"date":"2026-04-22","close":4340.0},{"date":"2026-04-23","close":4290.0},{"date":"2026-04-24","close":4365.0},{"date":"2026-04-27","close":4345.0},{"date":"2026-04-28","close":4430.0},{"date":"2026-04-29","close":4430.0},{"date":"2026-04-30","close":4290.0},{"date":"2026-05-04","close":4370.0},{"date":"2026-05-06","close":4285.0},{"date":"2026-05-07","close":4105.0},{"date":"2026-05-08","close":4120.0},{"date":"2026-05-11","close":4130.0},{"date":"2026-05-12","close":4055.0},{"date":"2026-05-13","close":4100.0},{"date":"2026-05-14","close":4220.0},{"date":"2026-05-15","close":4080.0},{"date":"2026-05-18","close":4045.0},{"date":"2026-05-19","close":4035.0},{"date":"2026-05-20","close":3940.0},{"date":"2026-05-21","close":3945.0},{"date":"2026-05-22","close":4080.0},{"date":"2026-05-26","close":4015.0},{"date":"2026-05-27","close":3945.0},{"date":"2026-05-28","close":4025.0},{"date":"2026-05-29","close":4050.0},{"date":"2026-06-01","close":4115.0},{"date":"2026-06-02","close":4285.0},{"date":"2026-06-04","close":4055.0},{"date":"2026-06-05","close":4005.0},{"date":"2026-06-08","close":3825.0},{"date":"2026-06-09","close":3825.0},{"date":"2026-06-10","close":3695.0},{"date":"2026-06-11","close":3755.0},{"date":"2026-06-12","close":3850.0},{"date":"2026-06-15","close":3800.0},{"date":"2026-06-16","close":3820.0},{"date":"2026-06-17","close":3880.0},{"date":"2026-06-18","close":3750.0},{"date":"2026-06-19","close":3820.0},{"date":"2026-06-22","close":3680.0},{"date":"2026-06-23","close":3530.0},{"date":"2026-06-24","close":3525.0},{"date":"2026-06-25","close":3420.0},{"date":"2026-06-26","close":3310.0},{"date":"2026-06-29","close":3610.0},{"date":"2026-06-30","close":3655.0},{"date":"2026-07-01","close":3775.0},{"date":"2026-07-02","close":3795.0},{"date":"2026-07-03","close":3720.0},{"date":"2026-07-06","close":3660.0},{"date":"2026-07-07","close":3750.0},{"date":"2026-07-08","close":3795.0},{"date":"2026-07-09","close":3830.0},{"date":"2026-07-10","close":3730.0},{"date":"2026-07-13","close":3645.0},{"date":"2026-07-14","close":3505.0},{"date":"2026-07-15","close":3470.0},{"date":"2026-07-16","close":3535.0},{"date":"2026-07-20","close":3335.0},{"date":"2026-07-21","close":3415.0},{"date":"2026-07-22","close":3400.0},{"date":"2026-07-23","close":3495.0},{"date":"2026-07-24","close":3500.0},{"date":"2026-07-27","close":3620.0},{"date":"2026-07-28","close":3520.0},{"date":"2026-07-29","close":3470.0},{"date":"2026-07-30","close":3565.0},{"date":"2026-07-31","close":3595.0},{"date":"2026-08-03","close":3530.0},{"date":"2026-08-04","close":3655.0},{"date":"2026-08-05","close":3585.0},{"date":"2026-08-06","close":3640.0},{"date":"2026-08-07","close":3710.0},{"date":"2026-08-10","close":3730.0},{"date":"2026-08-11","close":3895.0},{"date":"2026-08-12","close":3720.0},{"date":"2026-08-13","close":3665.0},{"date":"2026-08-14","close":3750.0},{"date":"2026-08-18","close":3605.0},{"date":"2026-08-19","close":3525.0},{"date":"2026-08-20","close":3580.0},{"date":"2026-08-21","close":3595.0},{"date":"2026-08-24","close":3555.0},{"date":"2026-08-25","close":3550.0},{"date":"2026-08-26","close":3590.0},{"date":"2026-08-27","close":3570.0},{"date":"2026-08-28","close":3580.0},{"date":"2026-08-31","close":3635.0},{"date":"2026-09-01","close":3650.0},{"date":"2026-09-02","close":3510.0},{"date":"2026-09-03","close":3505.0},{"date":"2026-09-04","close":3540.0},{"date":"2026-09-07","close":3565.0},{"date":"2026-09-08","close":3450.0},{"date":"2026-09-09","close":3395.0},{"date":"2026-09-10","close":3450.0},{"date":"2026-09-11","close":3430.0},{"date":"2026-09-14","close":3425.0},{"date":"2026-09-15","close":3435.0},{"date":"2026-09-16","close":3340.0},{"date":"2026-09-17","close":3350.0},{"date":"2026-09-18","close":3365.0},{"date":"2026-09-21","close":3345.0},{"date":"2026-09-22","close":3445.0},{"date":"2026-09-23","close":3350.0},{"date":"2026-09-28","close":3425.0},{"date":"2026-09-29","close":3345.0},{"date":"2026-09-30","close":3330.0},{"date":"2026-10-01","close":3445.0},{"date":"2026-10-02","close":3500.0},{"date":"2026-10-06","close":3430.0},{"date":"2026-10-07","close":3460.0},{"date":"2026-10-08","close":3330.0},{"date":"2026-10-12","close":3260.0},{"date":"2026-10-13","close":3260.0},{"date":"2026-10-14","close":3250.0},{"date":"2026-10-15","close":3235.0},{"date":"2026-10-16","close":3295.0},{"date":"2026-10-19","close":3350.0},{"date":"2026-10-20","close":3360.0},{"date":"2026-10-21","close":3340.0},{"date":"2026-10-22","close":3300.0},{"date":"2026-10-23","close":3250.0}],"chart_data":[{"date":"2024-10-23","open":4249,"high":4334,"low":4209,"close":4334,"volume":235},{"date":"2024-10-24","open":4304,"high":4328,"low":4304,"close":4324,"volume":525},{"date":"2024-10-25","open":4428,"high":4428,"low":4329,"close":4374,"volume":4690},{"date":"2024-10-28","open":4488,"high":4488,"low":4374,"close":4384,"volume":5990},{"date":"2024-10-29","open":4319,"high":4473,"low":4319,"close":4379,"volume":30969},{"date":"2024-10-30","open":4443,"high":4522,"low":4443,"close":4483,"volume":41035},{"date":"2024-10-31","open":4483,"high":4483,"low":4394,"close":4424,"volume":5703},{"date":"2024-11-01","open":4374,"high":4418,"low":4364,"close":4404,"volume":13535},{"date":"2024-11-04","open":4399,"high":4468,"low":4399,"close":4424,"volume":12721},{"date":"2024-11-05","open":4473,"high":4512,"low":4378,"close":4493,"volume":7103},{"date":"2024-11-06","open":4509,"high":4618,"low":4509,"close":4534,"volume":16105},{"date":"2024-11-07","open":4513,"high":4538,"low":4454,"close":4504,"volume":5958},{"date":"2024-11-08","open":4478,"high":4478,"low":4334,"close":4354,"volume":13894},{"date":"2024-11-11","open":4333,"high":4333,"low":4244,"close":4244,"volume":10186},{"date":"2024-11-12","open":4209,"high":4244,"low":4090,"close":4110,"volume":15940},{"date":"2024-11-13","open":4159,"high":4159,"low":4035,"close":4035,"volume":22505},{"date":"2024-11-14","open":4149,"high":4149,"low":4040,"close":4060,"volume":6117},{"date":"2024-11-15","open":4099,"high":4099,"low":3960,"close":4055,"volume":733},{"date":"2024-11-18","open":4085,"high":4124,"low":4085,"close":4090,"volume":8515},{"date":"2024-11-19","open":4150,"high":4209,"low":4135,"close":4175,"volume":910},{"date":"2024-11-20","open":4184,"high":4233,"low":4159,"close":4229,"volume":29599},{"date":"2024-11-21","open":4224,"high":4248,"low":4224,"close":4229,"volume":6757},{"date":"2024-11-22","open":4263,"high":4288,"low":4244,"close":4259,"volume":3104},{"date":"2024-11-25","open":4244,"high":4289,"low":4234,"close":4289,"volume":16564},{"date":"2024-11-26","open":4288,"high":4288,"low":4229,"close":4259,"volume":2436},{"date":"2024-11-27","open":4339,"high":4373,"low":4339,"close":4369,"volume":20829},{"date":"2024-11-28","open":4369,"high":4433,"low":4339,"close":4419,"volume":10031},{"date":"2024-11-29","open":4419,"high":4488,"low":4374,"close":4459,"volume":12606},{"date":"2024-12-02","open":4538,"high":4662,"low":4513,"close":4618,"volume":43922},{"date":"2024-12-03","open":4618,"high":4658,"low":4569,"close":4584,"volume":23927},{"date":"2024-12-04","open":4398,"high":4628,"low":4398,"close":4584,"volume":12570},{"date":"2024-12-05","open":4503,"high":4503,"low":4314,"close":4334,"volume":17024},{"date":"2024-12-06","open":4318,"high":4338,"low":4239,"close":4264,"volume":21328},{"date":"2024-12-09","open":4139,"high":4194,"low":4060,"close":4065,"volume":7848},{"date":"2024-12-10","open":4065,"high":4139,"low":4065,"close":4110,"volume":2367},{"date":"2024-12-11","open":4164,"high":4229,"low":4144,"close":4229,"volume":5065},{"date":"2024-12-12","open":4299,"high":4338,"low":4259,"close":4309,"volume":2776},{"date":"2024-12-13","open":4239,"high":4493,"low":4239,"close":4389,"volume":24861},{"date":"2024-12-16","open":4344,"high":4378,"low":4344,"close":4354,"volume":9809},{"date":"2024-12-17","open":4358,"high":4378,"low":4314,"close":4319,"volume":977},{"date":"2024-12-18","open":4239,"high":4333,"low":4214,"close":4284,"volume":9570},{"date":"2024-12-19","open":4104,"high":4234,"low":4104,"close":4190,"volume":507},{"date":"2024-12-20","open":4159,"high":4159,"low":4085,"close":4110,"volume":1536},{"date":"2024-12-23","open":4100,"high":4144,"low":4090,"close":4125,"volume":2299},{"date":"2024-12-24","open":4199,"high":4199,"low":4095,"close":4110,"volume":614},{"date":"2024-12-26","open":4124,"high":4134,"low":4065,"close":4080,"volume":9025},{"date":"2024-12-27","open":4054,"high":4054,"low":3980,"close":4015,"volume":5928},{"date":"2024-12-30","open":4014,"high":4049,"low":3980,"close":3980,"volume":4332},{"date":"2025-01-02","open":3979,"high":4019,"low":3935,"close":3965,"volume":25456},{"date":"2025-01-03","open":3970,"high":4089,"low":3965,"close":4085,"volume":2651},{"date":"2025-01-06","open":4160,"high":4184,"low":4100,"close":4175,"volume":2516},{"date":"2025-01-07","open":4239,"high":4239,"low":4100,"close":4110,"volume":7537},{"date":"2025-01-08","open":4025,"high":4109,"low":4025,"close":4100,"volume":1772},{"date":"2025-01-09","open":4090,"high":4114,"low":4080,"close":4095,"volume":1681},{"date":"2025-01-10","open":4119,"high":4129,"low":4100,"close":4100,"volume":1159},{"date":"2025-01-13","open":4099,"high":4099,"low":4015,"close":4035,"volume":3857},{"date":"2025-01-14","open":4060,"high":4104,"low":4040,"close":4075,"volume":1217},{"date":"2025-01-15","open":4104,"high":4104,"low":4000,"close":4035,"volume":1154},{"date":"2025-01-16","open":4124,"high":4124,"low":4025,"close":4040,"volume":7820},{"date":"2025-01-17","open":4039,"high":4054,"low":4030,"close":4035,"volume":386},{"date":"2025-01-20","open":4034,"high":4034,"low":4000,"close":4025,"volume":789},{"date":"2025-01-21","open":4064,"high":4064,"low":4005,"close":4035,"volume":7361},{"date":"2025-01-22","open":4009,"high":4019,"low":3980,"close":3995,"volume":2782},{"date":"2025-01-23","open":4074,"high":4074,"low":3915,"close":3915,"volume":28417},{"date":"2025-01-24","open":3915,"high":3974,"low":3915,"close":3925,"volume":769},{"date":"2025-01-31","open":3920,"high":4030,"low":3920,"close":4030,"volume":1059},{"date":"2025-02-03","open":4054,"high":4054,"low":3905,"close":3980,"volume":3803},{"date":"2025-02-04","open":4009,"high":4069,"low":4000,"close":4005,"volume":5021},{"date":"2025-02-05","open":4050,"high":4115,"low":4050,"close":4115,"volume":6360},{"date":"2025-02-06","open":4115,"high":4135,"low":4100,"close":4135,"volume":1232},{"date":"2025-02-07","open":4124,"high":4129,"low":4095,"close":4110,"volume":4155},{"date":"2025-02-10","open":4110,"high":4174,"low":4110,"close":4115,"volume":13091},{"date":"2025-02-11","open":4179,"high":4258,"low":4174,"close":4249,"volume":22727},{"date":"2025-02-12","open":4144,"high":4144,"low":3980,"close":3980,"volume":73924},{"date":"2025-02-13","open":3994,"high":4009,"low":3970,"close":3985,"volume":19356},{"date":"2025-02-14","open":4029,"high":4029,"low":3975,"close":3985,"volume":4546},{"date":"2025-02-17","open":3970,"high":4000,"low":3970,"close":4000,"volume":15594},{"date":"2025-02-18","open":3970,"high":3984,"low":3950,"close":3980,"volume":11123},{"date":"2025-02-19","open":4000,"high":4094,"low":4000,"close":4085,"volume":23649},{"date":"2025-02-20","open":4164,"high":4164,"low":4100,"close":4120,"volume":54840},{"date":"2025-02-21","open":4094,"high":4094,"low":4055,"close":4065,"volume":3364},{"date":"2025-02-24","open":4029,"high":4069,"low":4005,"close":4020,"volume":15181},{"date":"2025-02-25","open":4029,"high":4054,"low":3990,"close":4005,"volume":27107},{"date":"2025-02-26","open":4010,"high":4109,"low":4010,"close":4090,"volume":10995},{"date":"2025-02-27","open":4074,"high":4094,"low":4070,"close":4070,"volume":2102},{"date":"2025-02-28","open":4024,"high":4049,"low":3970,"close":3980,"volume":49109},{"date":"2025-03-04","open":4019,"high":4019,"low":3855,"close":3875,"volume":12088},{"date":"2025-03-05","open":3875,"high":3909,"low":3865,"close":3885,"volume":14522},{"date":"2025-03-06","open":3920,"high":3925,"low":3860,"close":3925,"volume":2570},{"date":"2025-03-07","open":3909,"high":3924,"low":3885,"close":3895,"volume":4136},{"date":"2025-03-10","open":3880,"high":3934,"low":3860,"close":3900,"volume":3420},{"date":"2025-03-11","open":3829,"high":3834,"low":3775,"close":3800,"volume":8819},{"date":"2025-03-12","open":3829,"high":3829,"low":3790,"close":3810,"volume":599},{"date":"2025-03-13","open":3845,"high":3894,"low":3835,"close":3885,"volume":1261},{"date":"2025-03-14","open":3904,"high":3919,"low":3875,"close":3875,"volume":1197},{"date":"2025-03-17","open":3900,"high":3905,"low":3880,"close":3905,"volume":7555},{"date":"2025-03-18","open":3919,"high":3919,"low":3880,"close":3880,"volume":1010},{"date":"2025-03-19","open":3919,"high":3919,"low":3870,"close":3885,"volume":669},{"date":"2025-03-20","open":3899,"high":3899,"low":3810,"close":3825,"volume":9718},{"date":"2025-03-21","open":3800,"high":3835,"low":3795,"close":3835,"volume":8473},{"date":"2025-03-24","open":3854,"high":3854,"low":3820,"close":3835,"volume":721},{"date":"2025-03-25","open":3830,"high":3840,"low":3805,"close":3840,"volume":2491},{"date":"2025-03-26","open":3870,"high":3875,"low":3825,"close":3875,"volume":368},{"date":"2025-03-27","open":3894,"high":3899,"low":3860,"close":3875,"volume":707},{"date":"2025-03-28","open":3880,"high":3924,"low":3860,"close":3885,"volume":6443},{"date":"2025-03-31","open":3820,"high":3820,"low":3681,"close":3721,"volume":4718},{"date":"2025-04-01","open":3756,"high":3785,"low":3756,"close":3776,"volume":6850},{"date":"2025-04-02","open":3800,"high":3800,"low":3741,"close":3771,"volume":696},{"date":"2025-04-03","open":3711,"high":3765,"low":3706,"close":3761,"volume":2828},{"date":"2025-04-04","open":3770,"high":3890,"low":3770,"close":3890,"volume":2280},{"date":"2025-04-07","open":3810,"high":3810,"low":3716,"close":3721,"volume":3068},{"date":"2025-04-08","open":3760,"high":3780,"low":3696,"close":3711,"volume":1272},{"date":"2025-04-09","open":3690,"high":3690,"low":3596,"close":3596,"volume":7659},{"date":"2025-04-10","open":3736,"high":3755,"low":3696,"close":3746,"volume":3676},{"date":"2025-04-11","open":3770,"high":3835,"low":3730,"close":3835,"volume":927},{"date":"2025-04-14","open":3840,"high":3889,"low":3840,"close":3855,"volume":249},{"date":"2025-04-15","open":3820,"high":3839,"low":3790,"close":3820,"volume":1089},{"date":"2025-04-16","open":3804,"high":3839,"low":3795,"close":3795,"volume":8576},{"date":"2025-04-17","open":3855,"high":3910,"low":3840,"close":3910,"volume":3647},{"date":"2025-04-18","open":3910,"high":3924,"low":3885,"close":3910,"volume":737},{"date":"2025-04-21","open":3909,"high":3909,"low":3875,"close":3890,"volume":1096},{"date":"2025-04-22","open":3879,"high":3879,"low":3840,"close":3845,"volume":1434},{"date":"2025-04-23","open":3845,"high":3865,"low":3835,"close":3865,"volume":6925},{"date":"2025-04-24","open":3890,"high":3919,"low":3890,"close":3905,"volume":3603},{"date":"2025-04-25","open":3905,"high":3949,"low":3880,"close":3930,"volume":1100},{"date":"2025-04-28","open":3935,"high":4019,"low":3935,"close":3990,"volume":10891},{"date":"2025-04-29","open":3995,"high":3995,"low":3915,"close":3920,"volume":3558},{"date":"2025-04-30","open":3925,"high":3940,"low":3920,"close":3925,"volume":9995},{"date":"2025-05-02","open":3960,"high":4025,"low":3955,"close":3975,"volume":5981},{"date":"2025-05-07","open":3995,"high":4030,"low":3995,"close":4005,"volume":4041},{"date":"2025-05-08","open":4005,"high":4005,"low":3945,"close":3975,"volume":2061},{"date":"2025-05-09","open":3990,"high":4065,"low":3990,"close":4035,"volume":9026},{"date":"2025-05-12","open":4040,"high":4060,"low":3990,"close":4005,"volume":7084},{"date":"2025-05-13","open":3990,"high":4015,"low":3985,"close":4000,"volume":2053},{"date":"2025-05-14","open":3980,"high":4035,"low":3935,"close":4035,"volume":1773},{"date":"2025-05-15","open":4025,"high":4055,"low":4025,"close":4035,"volume":19941},{"date":"2025-05-16","open":4040,"high":4125,"low":4040,"close":4095,"volume":23805},{"date":"2025-05-19","open":4095,"high":4095,"low":3975,"close":4010,"volume":4258},{"date":"2025-05-20","open":4010,"high":4050,"low":3985,"close":4025,"volume":24376},{"date":"2025-05-21","open":4030,"high":4075,"low":4030,"close":4065,"volume":2052},{"date":"2025-05-22","open":4065,"high":4065,"low":4020,"close":4045,"volume":4908},{"date":"2025-05-23","open":4025,"high":4025,"low":3960,"close":3960,"volume":534},{"date":"2025-05-26","open":3960,"high":4020,"low":3960,"close":4010,"volume":544},{"date":"2025-05-27","open":4015,"high":4055,"low":4015,"close":4055,"volume":655},{"date":"2025-05-28","open":4025,"high":4135,"low":4025,"close":4075,"volume":13063},{"date":"2025-05-29","open":4085,"high":4110,"low":4080,"close":4110,"volume":29526},{"date":"2025-05-30","open":4085,"high":4090,"low":4015,"close":4015,"volume":1237},{"date":"2025-06-02","open":4020,"high":4155,"low":4020,"close":4155,"volume":19858},{"date":"2025-06-04","open":4160,"high":4200,"low":4145,"close":4170,"volume":14993},{"date":"2025-06-05","open":4175,"high":4265,"low":4175,"close":4230,"volume":41784},{"date":"2025-06-09","open":4235,"high":4295,"low":4220,"close":4290,"volume":29400},{"date":"2025-06-10","open":4295,"high":4375,"low":4285,"close":4360,"volume":12792},{"date":"2025-06-11","open":4365,"high":4395,"low":4345,"close":4375,"volume":6919},{"date":"2025-06-12","open":4375,"high":4435,"low":4360,"close":4420,"volume":13447},{"date":"2025-06-13","open":4425,"high":4500,"low":4355,"close":4385,"volume":13594},{"date":"2025-06-16","open":4380,"high":4390,"low":4305,"close":4355,"volume":14520},{"date":"2025-06-17","open":4355,"high":4390,"low":4310,"close":4360,"volume":20169},{"date":"2025-06-18","open":4315,"high":4540,"low":4315,"close":4515,"volume":22667},{"date":"2025-06-19","open":4525,"high":4525,"low":4480,"close":4490,"volume":18577},{"date":"2025-06-20","open":4450,"high":4510,"low":4440,"close":4510,"volume":5017},{"date":"2025-06-23","open":4510,"high":4535,"low":4350,"close":4535,"volume":15420},{"date":"2025-06-24","open":4565,"high":4670,"low":4530,"close":4665,"volume":11948},{"date":"2025-06-25","open":4630,"high":4630,"low":4530,"close":4580,"volume":19036},{"date":"2025-06-26","open":4555,"high":4555,"low":4435,"close":4485,"volume":11073},{"date":"2025-06-27","open":4505,"high":4505,"low":4395,"close":4450,"volume":21704},{"date":"2025-06-30","open":4455,"high":4620,"low":4455,"close":4590,"volume":43517},{"date":"2025-07-01","open":4590,"high":4605,"low":4550,"close":4560,"volume":12835},{"date":"2025-07-02","open":4565,"high":4565,"low":4465,"close":4495,"volume":16810},{"date":"2025-07-03","open":4520,"high":4595,"low":4520,"close":4550,"volume":4378},{"date":"2025-07-04","open":4555,"high":4585,"low":4500,"close":4500,"volume":2569},{"date":"2025-07-07","open":4500,"high":4505,"low":4455,"close":4475,"volume":5186},{"date":"2025-07-08","open":4480,"high":4550,"low":4480,"close":4525,"volume":1499},{"date":"2025-07-09","open":4530,"high":4545,"low":4480,"close":4505,"volume":3998},{"date":"2025-07-10","open":4500,"high":4525,"low":4450,"close":4505,"volume":13408},{"date":"2025-07-11","open":4510,"high":4550,"low":4475,"close":4535,"volume":7895},{"date":"2025-07-14","open":4505,"high":4520,"low":4455,"close":4495,"volume":4378},{"date":"2025-07-15","open":4495,"high":4515,"low":4470,"close":4495,"volume":24850},{"date":"2025-07-16","open":4465,"high":4470,"low":4440,"close":4440,"volume":21896},{"date":"2025-07-17","open":4440,"high":4455,"low":4370,"close":4450,"volume":12732},{"date":"2025-07-18","open":4455,"high":4475,"low":4425,"close":4475,"volume":41268},{"date":"2025-07-21","open":4480,"high":4495,"low":4465,"close":4485,"volume":16349},{"date":"2025-07-22","open":4490,"high":4490,"low":4425,"close":4460,"volume":4530},{"date":"2025-07-23","open":4435,"high":4435,"low":4300,"close":4355,"volume":25358},{"date":"2025-07-24","open":4355,"high":4365,"low":4255,"close":4255,"volume":8236},{"date":"2025-07-25","open":4255,"high":4310,"low":4255,"close":4290,"volume":10373},{"date":"2025-07-28","open":4295,"high":4310,"low":4240,"close":4265,"volume":4569},{"date":"2025-07-29","open":4320,"high":4320,"low":4230,"close":4300,"volume":2814},{"date":"2025-07-30","open":4245,"high":4250,"low":4200,"close":4225,"volume":5660},{"date":"2025-07-31","open":4220,"high":4255,"low":4210,"close":4255,"volume":8909},{"date":"2025-08-01","open":4225,"high":4225,"low":4105,"close":4130,"volume":7783},{"date":"2025-08-04","open":4130,"high":4245,"low":4130,"close":4205,"volume":546},{"date":"2025-08-05","open":4235,"high":4270,"low":4195,"close":4235,"volume":5195},{"date":"2025-08-06","open":4210,"high":4245,"low":4210,"close":4235,"volume":2723},{"date":"2025-08-07","open":4270,"high":4350,"low":4270,"close":4350,"volume":8303},{"date":"2025-08-08","open":4320,"high":4340,"low":4250,"close":4250,"volume":11429},{"date":"2025-08-11","open":4280,"high":4290,"low":4240,"close":4250,"volume":6167},{"date":"2025-08-12","open":4330,"high":4370,"low":4280,"close":4300,"volume":8858},{"date":"2025-08-13","open":4240,"high":4240,"low":4115,"close":4155,"volume":44490},{"date":"2025-08-14","open":4170,"high":4170,"low":4105,"close":4145,"volume":7126},{"date":"2025-08-18","open":4145,"high":4145,"low":4117,"close":4130,"volume":3164},{"date":"2025-08-19","open":4195,"high":4235,"low":4175,"close":4220,"volume":34266},{"date":"2025-08-20","open":4170,"high":4190,"low":4125,"close":4175,"volume":11797},{"date":"2025-08-21","open":4175,"high":4210,"low":4150,"close":4170,"volume":33019},{"date":"2025-08-22","open":4145,"high":4155,"low":4120,"close":4140,"volume":1727},{"date":"2025-08-25","open":4140,"high":4175,"low":4140,"close":4170,"volume":4170},{"date":"2025-08-26","open":4205,"high":4250,"low":4200,"close":4245,"volume":3345},{"date":"2025-08-27","open":4225,"high":4265,"low":4220,"close":4265,"volume":5770},{"date":"2025-08-28","open":4250,"high":4250,"low":4220,"close":4225,"volume":1547},{"date":"2025-08-29","open":4230,"high":4245,"low":4155,"close":4190,"volume":4596},{"date":"2025-09-01","open":4145,"high":4180,"low":4100,"close":4115,"volume":8028},{"date":"2025-09-02","open":4115,"high":4135,"low":4070,"close":4080,"volume":7085},{"date":"2025-09-03","open":4080,"high":4110,"low":4065,"close":4110,"volume":5308},{"date":"2025-09-04","open":4105,"high":4150,"low":4095,"close":4130,"volume":3803},{"date":"2025-09-05","open":4140,"high":4155,"low":4125,"close":4155,"volume":7944},{"date":"2025-09-08","open":4155,"high":4185,"low":4155,"close":4185,"volume":4816},{"date":"2025-09-09","open":4195,"high":4195,"low":4135,"close":4155,"volume":1968},{"date":"2025-09-10","open":4145,"high":4210,"low":4145,"close":4210,"volume":11824},{"date":"2025-09-11","open":4210,"high":4210,"low":4165,"close":4200,"volume":2334},{"date":"2025-09-12","open":4235,"high":4320,"low":4235,"close":4305,"volume":35542},{"date":"2025-09-15","open":4350,"high":4375,"low":4335,"close":4360,"volume":6522},{"date":"2025-09-16","open":4360,"high":4360,"low":4315,"close":4320,"volume":10337},{"date":"2025-09-17","open":4335,"high":4445,"low":4325,"close":4445,"volume":13041},{"date":"2025-09-18","open":4460,"high":4460,"low":4415,"close":4430,"volume":25686},{"date":"2025-09-19","open":4410,"high":4420,"low":4375,"close":4420,"volume":5256},{"date":"2025-09-22","open":4420,"high":4420,"low":4360,"close":4365,"volume":4950},{"date":"2025-09-23","open":4365,"high":4365,"low":4280,"close":4325,"volume":13049},{"date":"2025-09-24","open":4300,"high":4300,"low":4235,"close":4260,"volume":3332},{"date":"2025-09-25","open":4260,"high":4275,"low":4240,"close":4275,"volume":3237},{"date":"2025-09-26","open":4260,"high":4260,"low":4155,"close":4175,"volume":20241},{"date":"2025-09-29","open":4185,"high":4260,"low":4185,"close":4235,"volume":1777},{"date":"2025-09-30","open":4200,"high":4200,"low":4140,"close":4155,"volume":7342},{"date":"2025-10-01","open":4185,"high":4185,"low":4125,"close":4150,"volume":5239},{"date":"2025-10-02","open":4175,"high":4175,"low":4125,"close":4140,"volume":8502},{"date":"2025-10-10","open":4140,"high":4140,"low":4085,"close":4130,"volume":10308},{"date":"2025-10-13","open":4090,"high":4100,"low":4060,"close":4070,"volume":10338},{"date":"2025-10-14","open":4045,"high":4055,"low":3970,"close":4000,"volume":9459},{"date":"2025-10-15","open":4000,"high":4020,"low":3980,"close":4005,"volume":18264},{"date":"2025-10-16","open":4040,"high":4085,"low":3995,"close":4020,"volume":18781},{"date":"2025-10-17","open":4015,"high":4025,"low":3925,"close":3950,"volume":15814},{"date":"2025-10-20","open":3950,"high":3985,"low":3890,"close":3965,"volume":13058},{"date":"2025-10-21","open":4005,"high":4035,"low":3975,"close":4000,"volume":21246},{"date":"2025-10-22","open":3975,"high":4030,"low":3960,"close":4030,"volume":11313},{"date":"2025-10-23","open":3990,"high":4020,"low":3955,"close":3975,"volume":39941},{"date":"2025-10-24","open":3975,"high":3990,"low":3945,"close":3950,"volume":25748},{"date":"2025-10-27","open":3975,"high":4035,"low":3955,"close":4035,"volume":35760},{"date":"2025-10-28","open":4035,"high":4110,"low":4035,"close":4070,"volume":68823},{"date":"2025-10-29","open":4070,"high":4070,"low":4010,"close":4025,"volume":12550},{"date":"2025-10-30","open":4035,"high":4050,"low":3965,"close":3985,"volume":34042},{"date":"2025-10-31","open":4020,"high":4035,"low":4000,"close":4010,"volume":15910},{"date":"2025-11-03","open":4065,"high":4140,"low":4060,"close":4060,"volume":36678,"rsi_14":55.66,"sma_20":4036.25,"sma_60":4167.25,"sma_120":4237.75},{"date":"2025-11-04","open":4055,"high":4075,"low":4020,"close":4065,"volume":23114,"rsi_14":55.66,"sma_20":4031.75,"sma_60":4164.92,"sma_120":4238.5},{"date":"2025-11-05","open":4065,"high":4065,"low":3890,"close":3920,"volume":43137,"rsi_14":42.42,"sma_20":4020.25,"sma_60":4159.67,"sma_120":4237.54},{"date":"2025-11-06","open":3975,"high":3975,"low":3890,"close":3945,"volume":6217,"rsi_14":49.59,"sma_20":4010.5,"sma_60":4154.83,"sma_120":4237.04},{"date":"2025-11-07","open":3935,"high":3940,"low":3850,"close":3900,"volume":13733,"rsi_14":44.96,"sma_20":3999.0,"sma_60":4147.33,"sma_120":4236.21},{"date":"2025-11-10","open":3920,"high":4050,"low":3920,"close":4050,"volume":17453,"rsi_14":53.29,"sma_20":3998.0,"sma_60":4144.0,"sma_120":4236.33},{"date":"2025-11-11","open":4090,"high":4095,"low":4010,"close":4025,"volume":26487,"rsi_14":49.67,"sma_20":3999.25,"sma_60":4140.25,"sma_120":4236.25},{"date":"2025-11-12","open":4065,"high":4190,"low":4065,"close":4190,"volume":53540,"rsi_14":62.43,"sma_20":4008.5,"sma_60":4138.42,"sma_120":4237.04},{"date":"2025-11-13","open":4185,"high":4195,"low":4150,"close":4170,"volume":14699,"rsi_14":62.79,"sma_20":4016.0,"sma_60":4138.67,"sma_120":4238.38},{"date":"2025-11-14","open":4095,"high":4170,"low":4085,"close":4110,"volume":16595,"rsi_14":54.49,"sma_20":4024.0,"sma_60":4138.08,"sma_120":4239.08},{"date":"2025-11-17","open":4140,"high":4215,"low":4015,"close":4050,"volume":22590,"rsi_14":48.84,"sma_20":4028.25,"sma_60":4136.75,"sma_120":4238.96},{"date":"2025-11-18","open":3995,"high":3995,"low":3900,"close":3935,"volume":24783,"rsi_14":45.16,"sma_20":4025.0,"sma_60":4132.0,"sma_120":4238.04},{"date":"2025-11-19","open":3845,"high":3845,"low":3715,"close":3795,"volume":26910,"rsi_14":40.78,"sma_20":4013.25,"sma_60":4125.67,"sma_120":4236.67},{"date":"2025-11-20","open":3795,"high":3795,"low":3740,"close":3780,"volume":19608,"rsi_14":38.73,"sma_20":4003.5,"sma_60":4119.17,"sma_120":4234.75},{"date":"2025-11-21","open":3695,"high":3770,"low":3640,"close":3770,"volume":32032,"rsi_14":35.2,"sma_20":3994.5,"sma_60":4113.0,"sma_120":4232.38},{"date":"2025-11-24","open":3775,"high":3875,"low":3775,"close":3825,"volume":15127,"rsi_14":38.35,"sma_20":3984.0,"sma_60":4107.25,"sma_120":4230.29},{"date":"2025-11-25","open":3815,"high":3840,"low":3785,"close":3830,"volume":13592,"rsi_14":44.94,"sma_20":3972.0,"sma_60":4100.33,"sma_120":4227.96},{"date":"2025-11-26","open":3835,"high":3965,"low":3835,"close":3910,"volume":19666,"rsi_14":48.15,"sma_20":3966.25,"sma_60":4094.42,"sma_120":4227.08},{"date":"2025-11-27","open":3880,"high":3905,"low":3855,"close":3880,"volume":3264,"rsi_14":48.92,"sma_20":3961.0,"sma_60":4088.67,"sma_120":4224.79},{"date":"2025-11-28","open":3895,"high":3915,"low":3870,"close":3895,"volume":4224,"rsi_14":40.25,"sma_20":3955.25,"sma_60":4083.75,"sma_120":4222.5},{"date":"2025-12-01","open":3895,"high":3950,"low":3855,"close":3910,"volume":12604,"rsi_14":42.68,"sma_20":3947.75,"sma_60":4080.33,"sma_120":4219.83},{"date":"2025-12-02","open":3890,"high":3940,"low":3890,"close":3935,"volume":17406,"rsi_14":30.23,"sma_20":3941.25,"sma_60":4077.92,"sma_120":4216.88},{"date":"2025-12-03","open":3935,"high":3965,"low":3925,"close":3965,"volume":4698,"rsi_14":34.35,"sma_20":3943.5,"sma_60":4075.5,"sma_120":4213.58},{"date":"2025-12-04","open":3930,"high":3940,"low":3890,"close":3915,"volume":17095,"rsi_14":34.88,"sma_20":3942.0,"sma_60":4071.92,"sma_120":4209.75},{"date":"2025-12-05","open":3885,"high":3915,"low":3875,"close":3915,"volume":9978,"rsi_14":38.46,"sma_20":3942.75,"sma_60":4067.92,"sma_120":4205.54},{"date":"2025-12-08","open":3870,"high":3900,"low":3790,"close":3830,"volume":43056,"rsi_14":40.54,"sma_20":3931.75,"sma_60":4062.0,"sma_120":4200.92},{"date":"2025-12-09","open":3800,"high":3825,"low":3775,"close":3825,"volume":14598,"rsi_14":53.57,"sma_20":3921.75,"sma_60":4056.5,"sma_120":4196.5},{"date":"2025-12-10","open":3790,"high":3805,"low":3770,"close":3805,"volume":14335,"rsi_14":52.94,"sma_20":3902.5,"sma_60":4049.75,"sma_120":4191.88},{"date":"2025-12-11","open":3795,"high":3795,"low":3725,"close":3745,"volume":34232,"rsi_14":47.37,"sma_20":3881.25,"sma_60":4042.17,"sma_120":4185.46},{"date":"2025-12-12","open":3775,"high":3795,"low":3740,"close":3795,"volume":28290,"rsi_14":46.81,"sma_20":3865.5,"sma_60":4033.67,"sma_120":4179.67},{"date":"2025-12-15","open":3700,"high":3775,"low":3700,"close":3765,"volume":10922,"rsi_14":43.43,"sma_20":3851.25,"sma_60":4023.75,"sma_120":4173.46},{"date":"2025-12-16","open":3725,"high":3740,"low":3705,"close":3710,"volume":33221,"rsi_14":28.72,"sma_20":3840.0,"sma_60":4013.58,"sma_120":4166.58},{"date":"2025-12-17","open":3750,"high":3750,"low":3700,"close":3740,"volume":26922,"rsi_14":35.11,"sma_20":3837.25,"sma_60":4001.83,"sma_120":4158.88},{"date":"2025-12-18","open":3735,"high":3735,"low":3675,"close":3700,"volume":3532,"rsi_14":30.3,"sma_20":3833.25,"sma_60":3989.67,"sma_120":4151.54},{"date":"2025-12-19","open":3735,"high":3735,"low":3695,"close":3715,"volume":2157,"rsi_14":30.3,"sma_20":3830.5,"sma_60":3977.92,"sma_120":4145.12},{"date":"2025-12-22","open":3750,"high":3760,"low":3730,"close":3755,"volume":1859,"rsi_14":32.35,"sma_20":3827.0,"sma_60":3967.75,"sma_120":4139.33},{"date":"2025-12-23","open":3765,"high":3795,"low":3735,"close":3755,"volume":12764,"rsi_14":28.12,"sma_20":3823.25,"sma_60":3958.25,"sma_120":4132.38},{"date":"2025-12-24","open":3780,"high":3795,"low":3755,"close":3790,"volume":7331,"rsi_14":36.56,"sma_20":3817.25,"sma_60":3950.42,"sma_120":4125.96},{"date":"2025-12-26","open":3810,"high":3825,"low":3720,"close":3740,"volume":21982,"rsi_14":33.01,"sma_20":3810.25,"sma_60":3941.5,"sma_120":4119.67},{"date":"2025-12-29","open":3715,"high":3715,"low":3690,"close":3715,"volume":2653,"rsi_14":37.36,"sma_20":3801.25,"sma_60":3933.83,"sma_120":4112.71},{"date":"2025-12-30","open":3715,"high":3730,"low":3685,"close":3700,"volume":3033,"rsi_14":36.56,"sma_20":3790.75,"sma_60":3924.92,"sma_120":4106.04},{"date":"2026-01-02","open":3835,"high":3880,"low":3780,"close":3850,"volume":25643,"rsi_14":53.78,"sma_20":3786.5,"sma_60":3919.83,"sma_120":4100.83},{"date":"2026-01-05","open":3920,"high":3920,"low":3785,"close":3820,"volume":16552,"rsi_14":56.64,"sma_20":3779.25,"sma_60":3914.33,"sma_120":4094.96},{"date":"2026-01-06","open":3820,"high":3860,"low":3805,"close":3840,"volume":11408,"rsi_14":54.21,"sma_20":3775.5,"sma_60":3909.33,"sma_120":4089.42},{"date":"2026-01-07","open":3820,"high":3820,"low":3705,"close":3740,"volume":25021,"rsi_14":47.93,"sma_20":3766.75,"sma_60":3902.83,"sma_120":4083.04},{"date":"2026-01-08","open":3725,"high":3787,"low":3675,"close":3765,"volume":25019,"rsi_14":54.78,"sma_20":3763.5,"sma_60":3897.75,"sma_120":4076.62},{"date":"2026-01-09","open":3780,"high":3780,"low":3725,"close":3745,"volume":11277,"rsi_14":50.44,"sma_20":3759.5,"sma_60":3893.5,"sma_120":4070.38},{"date":"2026-01-12","open":3755,"high":3835,"low":3750,"close":3795,"volume":22491,"rsi_14":58.26,"sma_20":3759.0,"sma_60":3890.0,"sma_120":4064.54},{"date":"2026-01-13","open":3810,"high":3915,"low":3810,"close":3910,"volume":47886,"rsi_14":64.44,"sma_20":3767.25,"sma_60":3888.17,"sma_120":4060.12},{"date":"2026-01-14","open":3910,"high":4015,"low":3910,"close":3945,"volume":17367,"rsi_14":64.18,"sma_20":3774.75,"sma_60":3888.08,"sma_120":4055.92},{"date":"2026-01-15","open":3960,"high":3960,"low":3860,"close":3925,"volume":26693,"rsi_14":62.32,"sma_20":3782.75,"sma_60":3887.42,"sma_120":4051.33},{"date":"2026-01-16","open":3920,"high":3920,"low":3830,"close":3845,"volume":14492,"rsi_14":53.74,"sma_20":3789.5,"sma_60":3884.83,"sma_120":4046.0},{"date":"2026-01-19","open":3840,"high":3855,"low":3810,"close":3845,"volume":32568,"rsi_14":57.66,"sma_20":3794.75,"sma_60":3881.75,"sma_120":4040.88},{"date":"2026-01-20","open":3865,"high":3910,"low":3865,"close":3895,"volume":20074,"rsi_14":62.68,"sma_20":3804.5,"sma_60":3880.42,"sma_120":4037.04},{"date":"2026-01-21","open":3835,"high":3835,"low":3730,"close":3755,"volume":38515,"rsi_14":53.29,"sma_20":3806.5,"sma_60":3877.17,"sma_120":4032.88},{"date":"2026-01-22","open":3780,"high":3885,"low":3780,"close":3860,"volume":27108,"rsi_14":50.63,"sma_20":3811.75,"sma_60":3874.25,"sma_120":4029.29},{"date":"2026-01-23","open":3885,"high":3925,"low":3835,"close":3925,"volume":63380,"rsi_14":56.36,"sma_20":3820.25,"sma_60":3871.83,"sma_120":4026.46},{"date":"2026-01-26","open":3935,"high":4145,"low":3935,"close":4125,"volume":62443,"rsi_14":64.18,"sma_20":3837.0,"sma_60":3873.5,"sma_120":4025.0},{"date":"2026-01-27","open":4205,"high":4285,"low":4190,"close":4200,"volume":85456,"rsi_14":73.47,"sma_20":3860.0,"sma_60":3877.08,"sma_120":4024.79},{"date":"2026-01-28","open":4240,"high":4270,"low":4220,"close":4250,"volume":69119,"rsi_14":74.13,"sma_20":3886.75,"sma_60":3881.08,"sma_120":4024.75},{"date":"2026-01-29","open":4250,"high":4340,"low":4100,"close":4320,"volume":49153,"rsi_14":77.25,"sma_20":3917.75,"sma_60":3885.42,"sma_120":4026.33},{"date":"2026-01-30","open":4325,"high":4375,"low":4260,"close":4260,"volume":43997,"rsi_14":71.83,"sma_20":3938.25,"sma_60":3888.67,"sma_120":4026.79},{"date":"2026-02-02","open":4160,"high":4175,"low":4020,"close":4080,"volume":32496,"rsi_14":57.52,"sma_20":3951.25,"sma_60":3891.33,"sma_120":4025.5},{"date":"2026-02-03","open":4155,"high":4155,"low":3955,"close":4005,"volume":48868,"rsi_14":52.56,"sma_20":3959.5,"sma_60":3892.33,"sma_120":4023.58},{"date":"2026-02-04","open":4010,"high":4045,"low":3980,"close":4020,"volume":55539,"rsi_14":54.08,"sma_20":3973.5,"sma_60":3894.33,"sma_120":4020.83},{"date":"2026-02-05","open":3985,"high":4015,"low":3935,"close":3955,"volume":30740,"rsi_14":54.78,"sma_20":3983.0,"sma_60":3892.75,"sma_120":4018.38},{"date":"2026-02-06","open":3965,"high":4015,"low":3880,"close":3975,"volume":50293,"rsi_14":55.56,"sma_20":3994.5,"sma_60":3891.92,"sma_120":4016.08},{"date":"2026-02-09","open":4025,"high":4030,"low":3945,"close":3990,"volume":72296,"rsi_14":54.19,"sma_20":4004.25,"sma_60":3888.58,"sma_120":4013.5},{"date":"2026-02-10","open":4005,"high":4050,"low":3990,"close":4035,"volume":37096,"rsi_14":63.46,"sma_20":4010.5,"sma_60":3886.33,"sma_120":4012.5},{"date":"2026-02-11","open":4095,"high":4160,"low":4075,"close":4120,"volume":23230,"rsi_14":62.75,"sma_20":4019.25,"sma_60":3886.5,"sma_120":4012.29},{"date":"2026-02-12","open":4135,"high":4135,"low":4090,"close":4110,"volume":9447,"rsi_14":59.59,"sma_20":4028.5,"sma_60":3887.5,"sma_120":4012.12},{"date":"2026-02-13","open":4150,"high":4150,"low":4030,"close":4030,"volume":25688,"rsi_14":44.38,"sma_20":4037.75,"sma_60":3889.08,"sma_120":4010.54},{"date":"2026-02-19","open":4150,"high":4230,"low":4130,"close":4225,"volume":20991,"rsi_14":51.3,"sma_20":4056.75,"sma_60":3896.25,"sma_120":4010.96},{"date":"2026-02-20","open":4225,"high":4250,"low":4190,"close":4205,"volume":31574,"rsi_14":47.59,"sma_20":4072.25,"sma_60":3903.33,"sma_120":4011.25},{"date":"2026-02-23","open":4205,"high":4220,"low":4165,"close":4175,"volume":24208,"rsi_14":41.9,"sma_20":4093.25,"sma_60":3910.08,"sma_120":4011.54},{"date":"2026-02-24","open":4175,"high":4190,"low":4147,"close":4185,"volume":13301,"rsi_14":45.56,"sma_20":4109.5,"sma_60":3916.08,"sma_120":4011.67},{"date":"2026-02-25","open":4185,"high":4225,"low":4140,"close":4225,"volume":59467,"rsi_14":60.28,"sma_20":4124.5,"sma_60":3922.67,"sma_120":4011.5},{"date":"2026-02-26","open":4240,"high":4240,"low":4110,"close":4130,"volume":44609,"rsi_14":58.62,"sma_20":4124.75,"sma_60":3926.33,"sma_120":4010.38},{"date":"2026-02-27","open":4100,"high":4115,"low":4030,"close":4110,"volume":29667,"rsi_14":56.16,"sma_20":4120.25,"sma_60":3930.17,"sma_120":4009.42},{"date":"2026-03-03","open":4100,"high":4190,"low":3950,"close":4015,"volume":26840,"rsi_14":53.95,"sma_20":4108.5,"sma_60":3932.17,"sma_120":4007.96},{"date":"2026-03-04","open":3950,"high":3950,"low":3570,"close":3570,"volume":36651,"rsi_14":32.91,"sma_20":4071.0,"sma_60":3926.5,"sma_120":4003.42},{"date":"2026-03-05","open":3775,"high":3805,"low":3600,"close":3790,"volume":21227,"rsi_14":42.81,"sma_20":4047.5,"sma_60":3924.08,"sma_120":4001.0},{"date":"2026-03-06","open":3850,"high":3980,"low":3800,"close":3960,"volume":36037,"rsi_14":47.52,"sma_20":4041.5,"sma_60":3924.0,"sma_120":3999.75},{"date":"2026-03-09","open":3775,"high":3985,"low":3775,"close":3955,"volume":29905,"rsi_14":44.25,"sma_20":4039.0,"sma_60":3924.67,"sma_120":3998.29},{"date":"2026-03-10","open":4035,"high":4130,"low":4005,"close":4065,"volume":28246,"rsi_14":48.53,"sma_20":4041.25,"sma_60":3927.17,"sma_120":3997.54},{"date":"2026-03-11","open":4075,"high":4075,"low":3905,"close":3905,"volume":8162,"rsi_14":46.13,"sma_20":4038.75,"sma_60":3928.42,"sma_120":3995.21},{"date":"2026-03-12","open":3900,"high":3945,"low":3880,"close":3925,"volume":9397,"rsi_14":39.58,"sma_20":4036.25,"sma_60":3930.08,"sma_120":3993.29},{"date":"2026-03-13","open":3965,"high":4180,"low":3965,"close":4130,"volume":42235,"rsi_14":47.69,"sma_20":4043.25,"sma_60":3935.5,"sma_120":3992.62},{"date":"2026-03-16","open":4200,"high":4220,"low":4085,"close":4120,"volume":12191,"rsi_14":48.29,"sma_20":4047.5,"sma_60":3941.75,"sma_120":3991.96},{"date":"2026-03-17","open":4120,"high":4120,"low":4015,"close":4080,"volume":11171,"rsi_14":46.79,"sma_20":4045.5,"sma_60":3946.5,"sma_120":3990.08},{"date":"2026-03-18","open":4100,"high":4100,"low":4045,"close":4095,"volume":5166,"rsi_14":45.96,"sma_20":4044.75,"sma_60":3952.0,"sma_120":3987.88},{"date":"2026-03-19","open":3885,"high":3897,"low":3805,"close":3835,"volume":52950,"rsi_14":41.69,"sma_20":4035.0,"sma_60":3954.08,"sma_120":3983.83},{"date":"2026-03-20","open":3845,"high":3905,"low":3820,"close":3860,"volume":41808,"rsi_14":42.98,"sma_20":4016.75,"sma_60":3956.08,"sma_120":3978.96},{"date":"2026-03-23","open":3795,"high":3815,"low":3690,"close":3710,"volume":20012,"rsi_14":41.69,"sma_20":3992.0,"sma_60":3956.25,"sma_120":3972.96},{"date":"2026-03-24","open":3810,"high":3810,"low":3690,"close":3740,"volume":6095,"rsi_14":55.99,"sma_20":3970.25,"sma_60":3956.67,"sma_120":3967.29},{"date":"2026-03-25","open":3900,"high":3995,"low":3900,"close":3965,"volume":54447,"rsi_14":56.14,"sma_20":3959.25,"sma_60":3960.17,"sma_120":3963.96},{"date":"2026-03-26","open":3980,"high":3990,"low":3895,"close":3900,"volume":15603,"rsi_14":47.73,"sma_20":3943.0,"sma_60":3962.58,"sma_120":3960.42},{"date":"2026-03-27","open":3940,"high":4090,"low":3940,"close":4075,"volume":77335,"rsi_14":54.03,"sma_20":3940.25,"sma_60":3967.33,"sma_120":3958.88},{"date":"2026-03-30","open":4055,"high":4135,"low":4025,"close":4080,"volume":95948,"rsi_14":50.54,"sma_20":3938.75,"sma_60":3973.0,"sma_120":3957.25},{"date":"2026-03-31","open":4065,"high":4190,"low":4065,"close":4115,"volume":47672,"rsi_14":58.33,"sma_20":3943.75,"sma_60":3979.67,"sma_120":3956.75},{"date":"2026-04-01","open":4170,"high":4250,"low":4090,"close":4235,"volume":32860,"rsi_14":61.4,"sma_20":3977.0,"sma_60":3988.58,"sma_120":3956.75},{"date":"2026-04-02","open":4235,"high":4235,"low":3950,"close":3990,"volume":24980,"rsi_14":45.0,"sma_20":3987.0,"sma_60":3990.92,"sma_120":3955.38},{"date":"2026-04-03","open":4000,"high":4025,"low":3950,"close":3950,"volume":11677,"rsi_14":44.06,"sma_20":3986.5,"sma_60":3993.08,"sma_120":3953.71},{"date":"2026-04-06","open":3962,"high":3965,"low":3870,"close":3895,"volume":13960,"rsi_14":43.6,"sma_20":3983.5,"sma_60":3994.0,"sma_120":3951.67},{"date":"2026-04-07","open":3880,"high":3890,"low":3790,"close":3795,"volume":14336,"rsi_14":40.2,"sma_20":3970.0,"sma_60":3994.92,"sma_120":3948.88},{"date":"2026-04-08","open":3920,"high":3920,"low":3860,"close":3900,"volume":20904,"rsi_14":52.36,"sma_20":3969.75,"sma_60":3997.17,"sma_120":3947.46},{"date":"2026-04-09","open":3900,"high":3935,"low":3880,"close":3925,"volume":15547,"rsi_14":52.36,"sma_20":3969.75,"sma_60":4000.17,"sma_120":3946.83},{"date":"2026-04-10","open":3955,"high":4010,"low":3945,"close":3980,"volume":38344,"rsi_14":60.55,"sma_20":3962.25,"sma_60":4003.25,"sma_120":3946.62},{"date":"2026-04-13","open":3980,"high":4050,"low":3950,"close":3995,"volume":21095,"rsi_14":60.08,"sma_20":3956.0,"sma_60":4004.67,"sma_120":3946.42},{"date":"2026-04-14","open":4055,"high":4120,"low":4055,"close":4090,"volume":12146,"rsi_14":55.51,"sma_20":3956.5,"sma_60":4007.08,"sma_120":3947.58},{"date":"2026-04-15","open":4170,"high":4170,"low":4060,"close":4070,"volume":50081,"rsi_14":57.8,"sma_20":3955.25,"sma_60":4009.5,"sma_120":3948.46},{"date":"2026-04-16","open":4180,"high":4310,"low":4180,"close":4230,"volume":27600,"rsi_14":57.21,"sma_20":3975.0,"sma_60":4015.92,"sma_120":3950.38},{"date":"2026-04-17","open":4235,"high":4280,"low":4210,"close":4215,"volume":2726,"rsi_14":56.22,"sma_20":3992.75,"sma_60":4022.08,"sma_120":3951.92},{"date":"2026-04-20","open":4350,"high":4350,"low":4270,"close":4290,"volume":45428,"rsi_14":57.78,"sma_20":4021.75,"sma_60":4028.67,"sma_120":3954.54},{"date":"2026-04-21","open":4310,"high":4380,"low":4155,"close":4205,"volume":28281,"rsi_14":48.62,"sma_20":4045.0,"sma_60":4036.17,"sma_120":3956.67},{"date":"2026-04-22","open":4190,"high":4350,"low":4185,"close":4340,"volume":52620,"rsi_14":67.86,"sma_20":4063.75,"sma_60":4044.17,"sma_120":3959.21},{"date":"2026-04-23","open":4410,"high":4410,"low":4240,"close":4290,"volume":33951,"rsi_14":67.17,"sma_20":4083.25,"sma_60":4050.25,"sma_120":3961.04},{"date":"2026-04-24","open":4290,"high":4410,"low":4285,"close":4365,"volume":37162,"rsi_14":73.27,"sma_20":4097.75,"sma_60":4054.25,"sma_120":3963.88},{"date":"2026-04-27","open":4390,"high":4390,"low":4320,"close":4345,"volume":20094,"rsi_14":79.57,"sma_20":4111.0,"sma_60":4056.67,"sma_120":3966.88},{"date":"2026-04-28","open":4315,"high":4455,"low":4315,"close":4430,"volume":120686,"rsi_14":79.12,"sma_20":4126.75,"sma_60":4059.67,"sma_120":3970.38},{"date":"2026-04-29","open":4405,"high":4535,"low":4405,"close":4430,"volume":45471,"rsi_14":78.53,"sma_20":4136.5,"sma_60":4061.5,"sma_120":3973.46},{"date":"2026-04-30","open":4415,"high":4470,"low":4290,"close":4290,"volume":60608,"rsi_14":65.98,"sma_20":4151.5,"sma_60":4062.0,"sma_120":3975.33},{"date":"2026-05-04","open":4405,"high":4500,"low":4355,"close":4370,"volume":32324,"rsi_14":68.12,"sma_20":4172.5,"sma_60":4066.83,"sma_120":3979.08},{"date":"2026-05-06","open":4370,"high":4370,"low":4250,"close":4285,"volume":165908,"rsi_14":59.51,"sma_20":4192.0,"sma_60":4071.5,"sma_120":3981.92},{"date":"2026-05-07","open":4225,"high":4225,"low":4095,"close":4105,"volume":65039,"rsi_14":51.48,"sma_20":4207.5,"sma_60":4072.92,"sma_120":3983.62},{"date":"2026-05-08","open":4150,"high":4190,"low":4060,"close":4120,"volume":16145,"rsi_14":44.71,"sma_20":4218.5,"sma_60":4075.67,"sma_120":3984.21},{"date":"2026-05-11","open":4120,"high":4160,"low":4080,"close":4130,"volume":33243,"rsi_14":45.89,"sma_20":4228.75,"sma_60":4078.25,"sma_120":3985.08},{"date":"2026-05-12","open":4110,"high":4110,"low":3900,"close":4055,"volume":36317,"rsi_14":38.65,"sma_20":4232.5,"sma_60":4079.33,"sma_120":3983.96},{"date":"2026-05-13","open":4250,"high":4255,"low":3890,"close":4100,"volume":57076,"rsi_14":44.72,"sma_20":4237.75,"sma_60":4080.42,"sma_120":3983.38},{"date":"2026-05-14","open":4215,"high":4300,"low":4130,"close":4220,"volume":39263,"rsi_14":43.88,"sma_20":4244.25,"sma_60":4082.08,"sma_120":3984.29},{"date":"2026-05-15","open":4210,"high":4245,"low":4070,"close":4080,"volume":39425,"rsi_14":40.19,"sma_20":4244.75,"sma_60":4081.58,"sma_120":3984.54},{"date":"2026-05-18","open":4075,"high":4075,"low":3980,"close":4045,"volume":7107,"rsi_14":34.47,"sma_20":4235.5,"sma_60":4081.83,"sma_120":3985.46},{"date":"2026-05-19","open":4045,"high":4140,"low":3995,"close":4035,"volume":5258,"rsi_14":34.8,"sma_20":4226.5,"sma_60":4078.67,"sma_120":3987.46},{"date":"2026-05-20","open":4005,"high":4005,"low":3905,"close":3940,"volume":22950,"rsi_14":26.21,"sma_20":4209.0,"sma_60":4074.25,"sma_120":3988.79},{"date":"2026-05-21","open":3965,"high":4040,"low":3910,"close":3945,"volume":23261,"rsi_14":26.57,"sma_20":4196.0,"sma_60":4070.42,"sma_120":3990.25},{"date":"2026-05-22","open":4030,"high":4125,"low":4030,"close":4080,"volume":18170,"rsi_14":39.81,"sma_20":4183.0,"sma_60":4068.67,"sma_120":3992.38},{"date":"2026-05-26","open":4075,"high":4075,"low":3965,"close":4015,"volume":56605,"rsi_14":32.51,"sma_20":4169.25,"sma_60":4065.17,"sma_120":3993.92},{"date":"2026-05-27","open":3975,"high":4045,"low":3920,"close":3945,"volume":20657,"rsi_14":33.0,"sma_20":4148.25,"sma_60":4062.08,"sma_120":3994.21},{"date":"2026-05-28","open":4015,"high":4085,"low":3890,"close":4025,"volume":25487,"rsi_14":45.56,"sma_20":4132.25,"sma_60":4060.67,"sma_120":3995.42},{"date":"2026-05-29","open":4030,"high":4080,"low":3995,"close":4050,"volume":6017,"rsi_14":46.15,"sma_20":4113.25,"sma_60":4061.25,"sma_120":3996.71},{"date":"2026-06-01","open":4065,"high":4175,"low":4050,"close":4115,"volume":27295,"rsi_14":49.22,"sma_20":4097.5,"sma_60":4070.33,"sma_120":3998.42},{"date":"2026-06-02","open":4075,"high":4315,"low":3950,"close":4285,"volume":58297,"rsi_14":60.85,"sma_20":4097.25,"sma_60":4078.58,"sma_120":4001.33},{"date":"2026-06-04","open":4175,"high":4195,"low":4025,"close":4055,"volume":27638,"rsi_14":48.19,"sma_20":4081.5,"sma_60":4080.17,"sma_120":4002.08},{"date":"2026-06-05","open":4000,"high":4035,"low":3920,"close":4005,"volume":13133,"rsi_14":40.85,"sma_20":4067.5,"sma_60":4081.0,"sma_120":4002.83},{"date":"2026-06-08","open":3860,"high":3970,"low":3775,"close":3825,"volume":83179,"rsi_14":39.51,"sma_20":4053.5,"sma_60":4077.0,"sma_120":4002.08},{"date":"2026-06-09","open":3825,"high":3950,"low":3730,"close":3825,"volume":8444,"rsi_14":40.68,"sma_20":4038.75,"sma_60":4075.67,"sma_120":4002.04},{"date":"2026-06-10","open":3805,"high":3805,"low":3650,"close":3695,"volume":20743,"rsi_14":36.92,"sma_20":4017.0,"sma_60":4071.83,"sma_120":4000.96},{"date":"2026-06-11","open":3630,"high":3760,"low":3605,"close":3755,"volume":5559,"rsi_14":42.69,"sma_20":4002.0,"sma_60":4065.58,"sma_120":4000.54},{"date":"2026-06-12","open":3805,"high":3905,"low":3775,"close":3850,"volume":41533,"rsi_14":46.49,"sma_20":3989.5,"sma_60":4061.08,"sma_120":4001.42},{"date":"2026-06-15","open":3850,"high":3910,"low":3800,"close":3800,"volume":6145,"rsi_14":38.98,"sma_20":3968.5,"sma_60":4056.42,"sma_120":4001.46},{"date":"2026-06-16","open":3805,"high":3855,"low":3785,"close":3820,"volume":3264,"rsi_14":42.04,"sma_20":3955.5,"sma_60":4051.83,"sma_120":4001.92},{"date":"2026-06-17","open":3745,"high":3905,"low":3745,"close":3880,"volume":13109,"rsi_14":47.33,"sma_20":3947.25,"sma_60":4052.58,"sma_120":4003.33},{"date":"2026-06-18","open":3810,"high":3840,"low":3750,"close":3750,"volume":4359,"rsi_14":39.13,"sma_20":3933.0,"sma_60":4050.75,"sma_120":4003.42},{"date":"2026-06-19","open":3825,"high":3915,"low":3730,"close":3820,"volume":39008,"rsi_14":41.22,"sma_20":3927.0,"sma_60":4052.58,"sma_120":4004.42},{"date":"2026-06-22","open":3800,"high":3845,"low":3655,"close":3680,"volume":42132,"rsi_14":34.3,"sma_20":3913.75,"sma_60":4051.58,"sma_120":4004.12},{"date":"2026-06-23","open":3670,"high":3700,"low":3530,"close":3530,"volume":23862,"rsi_14":22.34,"sma_20":3886.25,"sma_60":4044.33,"sma_120":4002.25},{"date":"2026-06-24","open":3530,"high":3555,"low":3475,"close":3525,"volume":7519,"rsi_14":26.75,"sma_20":3861.75,"sma_60":4038.08,"sma_120":4000.33},{"date":"2026-06-25","open":3525,"high":3525,"low":3400,"close":3420,"volume":16505,"rsi_14":25.52,"sma_20":3835.5,"sma_60":4027.17,"sma_120":3997.25},{"date":"2026-06-26","open":3410,"high":3410,"low":3275,"close":3310,"volume":11112,"rsi_14":27.11,"sma_20":3799.75,"sma_60":4014.33,"sma_120":3993.67},{"date":"2026-06-29","open":3310,"high":3640,"low":3310,"close":3610,"volume":17628,"rsi_14":42.46,"sma_20":3777.75,"sma_60":4005.92,"sma_120":3992.79},{"date":"2026-06-30","open":3705,"high":3755,"low":3655,"close":3655,"volume":4737,"rsi_14":48.51,"sma_20":3754.75,"sma_60":3996.25,"sma_120":3992.42},{"date":"2026-07-01","open":3745,"high":3850,"low":3745,"close":3775,"volume":3964,"rsi_14":50.71,"sma_20":3729.25,"sma_60":3992.67,"sma_120":3991.79},{"date":"2026-07-02","open":3775,"high":3925,"low":3750,"close":3795,"volume":4662,"rsi_14":47.92,"sma_20":3716.25,"sma_60":3990.08,"sma_120":3991.58},{"date":"2026-07-03","open":3795,"high":3795,"low":3655,"close":3720,"volume":7885,"rsi_14":47.04,"sma_20":3702.0,"sma_60":3987.17,"sma_120":3990.58},{"date":"2026-07-06","open":3710,"high":3725,"low":3660,"close":3660,"volume":5578,"rsi_14":44.24,"sma_20":3693.75,"sma_60":3984.92,"sma_120":3989.92},{"date":"2026-07-07","open":3705,"high":3790,"low":3685,"close":3750,"volume":1934,"rsi_14":45.42,"sma_20":3690.0,"sma_60":3982.42,"sma_120":3989.79},{"date":"2026-07-08","open":3725,"high":3825,"low":3700,"close":3795,"volume":5105,"rsi_14":51.69,"sma_20":3695.0,"sma_60":3980.25,"sma_120":3990.21},{"date":"2026-07-09","open":3720,"high":3830,"low":3615,"close":3830,"volume":4170,"rsi_14":50.38,"sma_20":3698.75,"sma_60":3977.75,"sma_120":3990.5},{"date":"2026-07-10","open":3780,"high":3780,"low":3710,"close":3730,"volume":4718,"rsi_14":51.98,"sma_20":3692.75,"sma_60":3973.33,"sma_120":3989.0},{"date":"2026-07-13","open":3690,"high":3690,"low":3585,"close":3645,"volume":11163,"rsi_14":54.81,"sma_20":3685.0,"sma_60":3965.92,"sma_120":3986.5},{"date":"2026-07-14","open":3615,"high":3630,"low":3505,"close":3505,"volume":861,"rsi_14":49.25,"sma_20":3669.25,"sma_60":3956.5,"sma_120":3983.0},{"date":"2026-07-15","open":3525,"high":3590,"low":3470,"close":3470,"volume":4561,"rsi_14":51.98,"sma_20":3648.75,"sma_60":3943.83,"sma_120":3979.88},{"date":"2026-07-16","open":3485,"high":3535,"low":3450,"close":3535,"volume":33715,"rsi_14":59.26,"sma_20":3638.0,"sma_60":3932.5,"sma_120":3977.29},{"date":"2026-07-20","open":3425,"high":3435,"low":3335,"close":3335,"volume":1685,"rsi_14":37.67,"sma_20":3613.75,"sma_60":3916.58,"sma_120":3972.62},{"date":"2026-07-21","open":3300,"high":3420,"low":3295,"close":3415,"volume":239,"rsi_14":39.57,"sma_20":3600.5,"sma_60":3903.42,"sma_120":3969.79},{"date":"2026-07-22","open":3500,"high":3500,"low":3400,"close":3400,"volume":10410,"rsi_14":32.06,"sma_20":3594.0,"sma_60":3887.75,"sma_120":3965.96},{"date":"2026-07-23","open":3390,"high":3505,"low":3390,"close":3495,"volume":377,"rsi_14":36.61,"sma_20":3592.5,"sma_60":3874.5,"sma_120":3962.38},{"date":"2026-07-24","open":3465,"high":3520,"low":3440,"close":3500,"volume":718,"rsi_14":39.52,"sma_20":3596.5,"sma_60":3860.08,"sma_120":3957.17},{"date":"2026-07-27","open":3545,"high":3620,"low":3545,"close":3620,"volume":3426,"rsi_14":48.2,"sma_20":3612.0,"sma_60":3848.0,"sma_120":3952.33},{"date":"2026-07-28","open":3550,"high":3550,"low":3470,"close":3520,"volume":1371,"rsi_14":39.73,"sma_20":3607.5,"sma_60":3832.83,"sma_120":3946.25},{"date":"2026-07-29","open":3520,"high":3570,"low":3365,"close":3470,"volume":2258,"rsi_14":35.56,"sma_20":3598.25,"sma_60":3816.83,"sma_120":3939.17},{"date":"2026-07-30","open":3470,"high":3635,"low":3465,"close":3565,"volume":7527,"rsi_14":38.82,"sma_20":3587.75,"sma_60":3804.75,"sma_120":3933.38},{"date":"2026-07-31","open":3520,"high":3595,"low":3490,"close":3595,"volume":2637,"rsi_14":43.95,"sma_20":3577.75,"sma_60":3791.83,"sma_120":3929.33},{"date":"2026-08-03","open":3540,"high":3590,"low":3530,"close":3530,"volume":10619,"rsi_14":44.75,"sma_20":3568.25,"sma_60":3779.25,"sma_120":3925.38},{"date":"2026-08-04","open":3615,"high":3670,"low":3610,"close":3655,"volume":1611,"rsi_14":56.94,"sma_20":3568.0,"sma_60":3771.75,"sma_120":3922.33},{"date":"2026-08-05","open":3700,"high":3700,"low":3585,"close":3585,"volume":1558,"rsi_14":55.16,"sma_20":3559.75,"sma_60":3762.83,"sma_120":3919.25},{"date":"2026-08-06","open":3570,"high":3640,"low":3545,"close":3640,"volume":3024,"rsi_14":54.75,"sma_20":3552.0,"sma_60":3754.67,"sma_120":3916.46},{"date":"2026-08-07","open":3620,"high":3720,"low":3620,"close":3710,"volume":1989,"rsi_14":69.23,"sma_20":3546.0,"sma_60":3748.92,"sma_120":3914.12},{"date":"2026-08-10","open":3710,"high":3730,"low":3655,"close":3730,"volume":2487,"rsi_14":67.21,"sma_20":3546.0,"sma_60":3742.75,"sma_120":3911.58},{"date":"2026-08-11","open":3800,"high":3900,"low":3745,"close":3895,"volume":16908,"rsi_14":73.24,"sma_20":3558.5,"sma_60":3737.33,"sma_120":3909.71},{"date":"2026-08-12","open":3840,"high":3840,"low":3710,"close":3720,"volume":8687,"rsi_14":59.83,"sma_20":3569.25,"sma_60":3731.33,"sma_120":3906.46},{"date":"2026-08-13","open":3700,"high":3700,"low":3665,"close":3665,"volume":3349,"rsi_14":56.9,"sma_20":3579.0,"sma_60":3725.0,"sma_120":3903.42},{"date":"2026-08-14","open":3675,"high":3755,"low":3675,"close":3750,"volume":5195,"rsi_14":55.6,"sma_20":3589.75,"sma_60":3720.25,"sma_120":3899.46},{"date":"2026-08-18","open":3665,"high":3670,"low":3565,"close":3605,"volume":28226,"rsi_14":53.53,"sma_20":3603.25,"sma_60":3714.67,"sma_120":3894.46},{"date":"2026-08-19","open":3520,"high":3580,"low":3450,"close":3525,"volume":70589,"rsi_14":52.23,"sma_20":3608.75,"sma_60":3707.67,"sma_120":3889.04},{"date":"2026-08-20","open":3525,"high":3610,"low":3525,"close":3580,"volume":1074,"rsi_14":50.63,"sma_20":3617.75,"sma_60":3699.33,"sma_120":3884.0},{"date":"2026-08-21","open":3520,"high":3595,"low":3490,"close":3595,"volume":168,"rsi_14":50.0,"sma_20":3622.75,"sma_60":3692.33,"sma_120":3878.75},{"date":"2026-08-24","open":3595,"high":3620,"low":3535,"close":3555,"volume":4051,"rsi_14":51.08,"sma_20":3625.5,"sma_60":3685.83,"sma_120":3873.96},{"date":"2026-08-25","open":3500,"high":3550,"low":3470,"close":3550,"volume":2469,"rsi_14":44.93,"sma_20":3622.0,"sma_60":3677.92,"sma_120":3869.29},{"date":"2026-08-26","open":3555,"high":3600,"low":3555,"close":3590,"volume":1127,"rsi_14":50.25,"sma_20":3625.5,"sma_60":3670.25,"sma_120":3865.75},{"date":"2026-08-27","open":3630,"high":3630,"low":3540,"close":3570,"volume":854,"rsi_14":46.39,"sma_20":3630.5,"sma_60":3661.17,"sma_120":3865.75},{"date":"2026-08-28","open":3555,"high":3600,"low":3550,"close":3580,"volume":1765,"rsi_14":42.86,"sma_20":3631.25,"sma_60":3649.42,"sma_120":3864.0},{"date":"2026-08-31","open":3555,"high":3635,"low":3555,"close":3635,"volume":473,"rsi_14":44.97,"sma_20":3633.25,"sma_60":3642.42,"sma_120":3861.29},{"date":"2026-09-01","open":3635,"high":3650,"low":3610,"close":3650,"volume":3660,"rsi_14":34.59,"sma_20":3639.25,"sma_60":3636.5,"sma_120":3858.75},{"date":"2026-09-02","open":3565,"high":3595,"low":3510,"close":3510,"volume":10904,"rsi_14":36.18,"sma_20":3632.0,"sma_60":3631.25,"sma_120":3854.12},{"date":"2026-09-03","open":3525,"high":3570,"low":3450,"close":3505,"volume":438,"rsi_14":38.73,"sma_20":3628.0,"sma_60":3625.92,"sma_120":3850.79},{"date":"2026-09-04","open":3505,"high":3560,"low":3505,"close":3540,"volume":534,"rsi_14":34.09,"sma_20":3623.0,"sma_60":3623.33,"sma_120":3847.58},{"date":"2026-09-07","open":3545,"high":3565,"low":3520,"close":3565,"volume":8310,"rsi_14":46.3,"sma_20":3615.75,"sma_60":3620.17,"sma_120":3842.88},{"date":"2026-09-08","open":3540,"high":3540,"low":3450,"close":3450,"volume":7630,"rsi_14":43.48,"sma_20":3601.75,"sma_60":3613.5,"sma_120":3837.29},{"date":"2026-09-09","open":3450,"high":3450,"low":3385,"close":3395,"volume":1253,"rsi_14":33.91,"sma_20":3576.75,"sma_60":3606.75,"sma_120":3831.58},{"date":"2026-09-10","open":3380,"high":3450,"low":3365,"close":3450,"volume":5784,"rsi_14":38.21,"sma_20":3563.25,"sma_60":3600.58,"sma_120":3826.21},{"date":"2026-09-11","open":3460,"high":3460,"low":3415,"close":3430,"volume":73,"rsi_14":39.5,"sma_20":3551.5,"sma_60":3593.08,"sma_120":3822.83},{"date":"2026-09-14","open":3410,"high":3455,"low":3410,"close":3425,"volume":1109,"rsi_14":39.5,"sma_20":3535.25,"sma_60":3587.67,"sma_120":3819.21},{"date":"2026-09-15","open":3425,"high":3440,"low":3400,"close":3435,"volume":59,"rsi_14":36.28,"sma_20":3526.75,"sma_60":3581.25,"sma_120":3816.92},{"date":"2026-09-16","open":3390,"high":3390,"low":3335,"close":3340,"volume":2820,"rsi_14":32.03,"sma_20":3517.5,"sma_60":3575.58,"sma_120":3813.58},{"date":"2026-09-17","open":3350,"high":3380,"low":3345,"close":3350,"volume":782,"rsi_14":32.03,"sma_20":3506.0,"sma_60":3572.58,"sma_120":3808.46},{"date":"2026-09-18","open":3385,"high":3410,"low":3365,"close":3365,"volume":9685,"rsi_14":27.5,"sma_20":3494.5,"sma_60":3569.92,"sma_120":3804.0},{"date":"2026-09-21","open":3380,"high":3380,"low":3335,"close":3345,"volume":1424,"rsi_14":24.79,"sma_20":3484.0,"sma_60":3568.67,"sma_120":3797.92},{"date":"2026-09-22","open":3365,"high":3445,"low":3355,"close":3445,"volume":6196,"rsi_14":44.25,"sma_20":3478.75,"sma_60":3570.92,"sma_120":3792.62},{"date":"2026-09-23","open":3415,"high":3415,"low":3345,"close":3350,"volume":5581,"rsi_14":38.17,"sma_20":3466.75,"sma_60":3566.58,"sma_120":3786.25},{"date":"2026-09-28","open":3400,"high":3430,"low":3400,"close":3425,"volume":2587,"rsi_14":41.73,"sma_20":3459.5,"sma_60":3562.75,"sma_120":3779.5},{"date":"2026-09-29","open":3425,"high":3425,"low":3320,"close":3345,"volume":229,"rsi_14":35.33,"sma_20":3447.75,"sma_60":3555.58,"sma_120":3774.12},{"date":"2026-09-30","open":3345,"high":3355,"low":3310,"close":3330,"volume":1465,"rsi_14":40.77,"sma_20":3432.5,"sma_60":3547.83,"sma_120":3768.96},{"date":"2026-10-01","open":3365,"high":3470,"low":3365,"close":3445,"volume":3495,"rsi_14":53.52,"sma_20":3422.25,"sma_60":3543.25,"sma_120":3765.21},{"date":"2026-10-02","open":3455,"high":3500,"low":3445,"close":3500,"volume":12928,"rsi_14":53.52,"sma_20":3421.75,"sma_60":3540.58,"sma_120":3762.75},{"date":"2026-10-06","open":3485,"high":3485,"low":3395,"close":3430,"volume":3410,"rsi_14":50.0,"sma_20":3418.0,"sma_60":3535.25,"sma_120":3758.83},{"date":"2026-10-07","open":3440,"high":3495,"low":3440,"close":3460,"volume":13768,"rsi_14":52.23,"sma_20":3414.0,"sma_60":3529.67,"sma_120":3754.96},{"date":"2026-10-08","open":3370,"high":3370,"low":3315,"close":3330,"volume":35094,"rsi_14":44.2,"sma_20":3402.25,"sma_60":3521.33,"sma_120":3749.54},{"date":"2026-10-12","open":3350,"high":3350,"low":3260,"close":3260,"volume":2326,"rsi_14":45.45,"sma_20":3392.75,"sma_60":3513.5,"sma_120":3743.42},{"date":"2026-10-13","open":3250,"high":3260,"low":3175,"close":3260,"volume":3155,"rsi_14":44.83,"sma_20":3386.0,"sma_60":3507.08,"sma_120":3736.5},{"date":"2026-10-14","open":3260,"high":3287,"low":3245,"close":3250,"volume":2085,"rsi_14":43.35,"sma_20":3376.0,"sma_60":3502.83,"sma_120":3729.67},{"date":"2026-10-15","open":3225,"high":3235,"low":3180,"close":3235,"volume":5707,"rsi_14":43.6,"sma_20":3366.25,"sma_60":3498.92,"sma_120":3721.38},{"date":"2026-10-16","open":3280,"high":3360,"low":3260,"close":3295,"volume":11557,"rsi_14":40.85,"sma_20":3359.75,"sma_60":3494.92,"sma_120":3713.71},{"date":"2026-10-19","open":3290,"high":3350,"low":3290,"close":3350,"volume":3981,"rsi_14":50.0,"sma_20":3355.5,"sma_60":3495.17,"sma_120":3705.88},{"date":"2026-10-20","open":3395,"high":3395,"low":3320,"close":3360,"volume":12446,"rsi_14":45.45,"sma_20":3356.5,"sma_60":3494.25,"sma_120":3698.83},{"date":"2026-10-21","open":3345,"high":3355,"low":3325,"close":3340,"volume":644,"rsi_14":49.62,"sma_20":3356.0,"sma_60":3493.25,"sma_120":3690.5},{"date":"2026-10-22","open":3295,"high":3345,"low":3290,"close":3300,"volume":4276,"rsi_14":47.79,"sma_20":3352.75,"sma_60":3490.0,"sma_120":3682.25},{"date":"2026-10-23","open":3280,"high":3300,"low":3225,"close":3225,"volume":2626,"rsi_14":32.81,"sma_20":3346.75,"sma_60":3485.42,"sma_120":3672.75}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HANARO Fn K-게임","phase":"above-fold","symbol_resolved":true}