{"status":"ok","report":{"price_analysis":{"current":5005.0,"change_1d":-1.9,"change_7d":-5.9,"change_30d":-1.5,"high_30d":5380.0,"low_30d":4580.0,"position_in_range":53.0,"support":4660.0,"resistance":5300.0},"summary":"HANARO Fn K-POP&미디어(395290)은(는) FnGuide K-POP&미디어 지수 (시장가격)를 추종하는 ETF입니다, 순자산 344억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 59.4로 중립 구간입니다. MACD(44.81)가 시그널선(11.10)을 상회합니다(골든크로스). SMA20 4920, SMA60 4980 — 혼조세입니다. 볼린저밴드 4572~5269 (현재 위치 62%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":59.40959409594096,"macd":44.81232459986859,"macd_signal":11.097715780023334,"sma_20":4920.5,"sma_60":4980.0,"bb_upper":5268.535917686666,"bb_lower":4572.464082313334,"atr_14":197.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.93만, 기관 순매수 1.95만. 30일 누적: 외국인 -4385.00, 기관 5.38만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-29319.0,"institutional_flow":19539.0,"data":[{"date":"2026-10-23","foreign_net":-9499.0,"institution_net":11992.0,"retail_net":-2493.0},{"date":"2026-10-22","foreign_net":1365.0,"institution_net":-2036.0,"retail_net":671.0},{"date":"2026-10-21","foreign_net":-12789.0,"institution_net":8015.0,"retail_net":4774.0},{"date":"2026-10-20","foreign_net":-5918.0,"institution_net":7431.0,"retail_net":-1513.0},{"date":"2026-10-19","foreign_net":-2478.0,"institution_net":-5863.0,"retail_net":8341.0},{"date":"2026-10-16","foreign_net":22487.0,"institution_net":-16063.0,"retail_net":-6424.0},{"date":"2026-10-15","foreign_net":-33714.0,"institution_net":65193.0,"retail_net":-31479.0},{"date":"2026-10-14","foreign_net":19889.0,"institution_net":-21890.0,"retail_net":2001.0},{"date":"2026-10-13","foreign_net":-2703.0,"institution_net":36384.0,"retail_net":-33681.0},{"date":"2026-10-12","foreign_net":-20911.0,"institution_net":18051.0,"retail_net":2860.0},{"date":"2026-10-08","foreign_net":5283.0,"institution_net":-7598.0,"retail_net":2315.0},{"date":"2026-10-07","foreign_net":3631.0,"institution_net":-492.0,"retail_net":-3139.0},{"date":"2026-10-06","foreign_net":2920.0,"institution_net":-2706.0,"retail_net":-214.0},{"date":"2026-10-02","foreign_net":32867.0,"institution_net":-32064.0,"retail_net":-803.0},{"date":"2026-10-01","foreign_net":-3534.0,"institution_net":1748.0,"retail_net":1786.0},{"date":"2026-09-30","foreign_net":3167.0,"institution_net":-7433.0,"retail_net":4266.0},{"date":"2026-09-29","foreign_net":-128.0,"institution_net":1338.0,"retail_net":-1210.0},{"date":"2026-09-28","foreign_net":1269.0,"institution_net":-2693.0,"retail_net":1424.0},{"date":"2026-09-23","foreign_net":1580.0,"institution_net":-4348.0,"retail_net":2768.0},{"date":"2026-09-22","foreign_net":-4297.0,"institution_net":-15667.0,"retail_net":19964.0},{"date":"2026-09-21","foreign_net":7962.0,"institution_net":-5837.0,"retail_net":-2125.0},{"date":"2026-09-18","foreign_net":-5665.0,"institution_net":2497.0,"retail_net":3168.0},{"date":"2026-09-17","foreign_net":3344.0,"institution_net":-13466.0,"retail_net":10122.0},{"date":"2026-09-16","foreign_net":-575.0,"institution_net":138.0,"retail_net":437.0},{"date":"2026-09-15","foreign_net":-1307.0,"institution_net":15038.0,"retail_net":-13731.0},{"date":"2026-09-14","foreign_net":-523.0,"institution_net":-7778.0,"retail_net":8301.0},{"date":"2026-09-11","foreign_net":-458.0,"institution_net":2964.0,"retail_net":-2506.0},{"date":"2026-09-10","foreign_net":-11083.0,"institution_net":14862.0,"retail_net":-3779.0},{"date":"2026-09-09","foreign_net":7639.0,"institution_net":-5246.0,"retail_net":-2393.0},{"date":"2026-09-08","foreign_net":-2206.0,"institution_net":19368.0,"retail_net":-17162.0}],"periods":{"d1":{"foreign_net":-9499.0,"institution_net":11992.0,"retail_net":-2493.0},"d3":{"foreign_net":-20923.0,"institution_net":17971.0,"retail_net":2952.0},"d7":{"foreign_net":-40546.0,"institution_net":68669.0,"retail_net":-28123.0},"d14":{"foreign_net":430.0,"institution_net":58354.0,"retail_net":-58784.0},"d30":{"foreign_net":-4385.0,"institution_net":53839.0,"retail_net":-49454.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":59,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":59.4,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":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":"2026-10-24T00:28:46.241997+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-POP&미디어 지수 (시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":34400000000.0,"aum_display":"344억","dividend_yield":null,"tracking_error":0.53,"holdings":[{"ticker":"352820","name":"하이브","weight":25.15},{"ticker":"035900","name":"JYP Ent.","weight":24.77},{"ticker":"041510","name":"에스엠","weight":17.14},{"ticker":"122870","name":"와이지엔터테인먼트","weight":9.96},{"ticker":"035760","name":"CJ ENM","weight":6.1},{"ticker":"253450","name":"스튜디오드래곤","weight":5.02},{"ticker":"419530","name":"SAMG엔터","weight":3.18},{"ticker":"037270","name":"YG PLUS","weight":2.43},{"ticker":"034120","name":"SBS","weight":2.42},{"ticker":"473980","name":"노머스","weight":1.4}],"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":5005.0,"change_pct":-1.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-30","close":9476.0156},{"date":"2021-08-02","close":9574.8799},{"date":"2021-08-03","close":9471.0732},{"date":"2021-08-04","close":9703.4014},{"date":"2021-08-05","close":9723.1729},{"date":"2021-08-06","close":9846.7529},{"date":"2021-08-09","close":9812.1504},{"date":"2021-08-10","close":9747.8896},{"date":"2021-08-11","close":9589.708},{"date":"2021-08-12","close":9713.2881},{"date":"2021-08-13","close":9653.9707},{"date":"2021-08-17","close":9347.4941},{"date":"2021-08-18","close":9377.1533},{"date":"2021-08-19","close":9036.0762},{"date":"2021-08-20","close":8685.1123},{"date":"2021-08-23","close":8996.5312},{"date":"2021-08-24","close":9248.6318},{"date":"2021-08-25","close":9228.8584},{"date":"2021-08-26","close":9312.8936},{"date":"2021-08-27","close":9243.6885},{"date":"2021-08-30","close":9283.2334},{"date":"2021-08-31","close":9312.8936},{"date":"2021-09-01","close":9337.6084},{"date":"2021-09-02","close":9268.4033},{"date":"2021-09-03","close":9228.8584},{"date":"2021-09-06","close":9278.29},{"date":"2021-09-07","close":9352.4385},{"date":"2021-09-08","close":9164.5986},{"date":"2021-09-09","close":9159.6543},{"date":"2021-09-10","close":9055.8486},{"date":"2021-09-13","close":8917.4414},{"date":"2021-09-14","close":9144.8262},{"date":"2021-09-15","close":9105.2812},{"date":"2021-09-16","close":9045.9619},{"date":"2021-09-17","close":9070.6777},{"date":"2021-09-23","close":9134.9385},{"date":"2021-09-24","close":9120.1084},{"date":"2021-09-27","close":9347.4941},{"date":"2021-09-28","close":9382.0957},{"date":"2021-09-29","close":9377.1533},{"date":"2021-09-30","close":9703.4014},{"date":"2021-10-01","close":9629.2529},{"date":"2021-10-05","close":9703.4014},{"date":"2021-10-06","close":9530.3906},{"date":"2021-10-07","close":9911.0137},{"date":"2021-10-08","close":9831.9229},{"date":"2021-10-12","close":9535.334},{"date":"2021-10-13","close":9589.708},{"date":"2021-10-14","close":9787.4346},{"date":"2021-10-15","close":9999.9902},{"date":"2021-10-18","close":10247.1475},{"date":"2021-10-19","close":10469.5889},{"date":"2021-10-20","close":10766.1787},{"date":"2021-10-21","close":10840.3262},{"date":"2021-10-22","close":10874.9277},{"date":"2021-10-25","close":10706.8613},{"date":"2021-10-26","close":11023.2217},{"date":"2021-10-27","close":11146.8008},{"date":"2021-10-28","close":10835.3818},{"date":"2021-10-29","close":10879.8701},{"date":"2021-11-01","close":10983.6768},{"date":"2021-11-02","close":11117.1406},{"date":"2021-11-03","close":10899.6436},{"date":"2021-11-04","close":10998.5059},{"date":"2021-11-05","close":11171.5156},{"date":"2021-11-08","close":11393.958},{"date":"2021-11-09","close":11492.8203},{"date":"2021-11-10","close":11379.1279},{"date":"2021-11-11","close":11487.8779},{"date":"2021-11-12","close":11571.9111},{"date":"2021-11-15","close":11730.0918},{"date":"2021-11-16","close":11903.1025},{"date":"2021-11-17","close":12150.2598},{"date":"2021-11-18","close":12199.6914},{"date":"2021-11-19","close":11992.0791},{"date":"2021-11-22","close":11507.6504},{"date":"2021-11-23","close":11324.7529},{"date":"2021-11-24","close":11225.8906},{"date":"2021-11-25","close":11102.3125},{"date":"2021-11-26","close":10771.1211},{"date":"2021-11-29","close":10706.8613},{"date":"2021-11-30","close":10454.7598},{"date":"2021-12-01","close":10415.2148},{"date":"2021-12-02","close":10059.3076},{"date":"2021-12-03","close":10474.5322},{"date":"2021-12-06","close":10266.9209},{"date":"2021-12-07","close":10350.9541},{"date":"2021-12-08","close":10326.2373},{"date":"2021-12-09","close":10504.1914},{"date":"2021-12-10","close":10390.499},{"date":"2021-12-13","close":10207.6025},{"date":"2021-12-14","close":10148.2852},{"date":"2021-12-15","close":10113.6826},{"date":"2021-12-16","close":10153.2275},{"date":"2021-12-17","close":10074.1367},{"date":"2021-12-20","close":9886.2979},{"date":"2021-12-21","close":10069.1943},{"date":"2021-12-22","close":10182.8867},{"date":"2021-12-23","close":10173.0},{"date":"2021-12-24","close":10276.8066},{"date":"2021-12-27","close":10247.1475},{"date":"2021-12-28","close":10533.8496},{"date":"2021-12-29","close":10444.874},{"date":"2021-12-30","close":10489.3613},{"date":"2022-01-03","close":10612.0},{"date":"2022-01-04","close":10365.7842},{"date":"2022-01-05","close":10024.7051},{"date":"2022-01-06","close":9555.1064},{"date":"2022-01-07","close":9703.4014},{"date":"2022-01-10","close":9515.5615},{"date":"2022-01-11","close":9451.3008},{"date":"2022-01-12","close":9614.4258},{"date":"2022-01-13","close":9520.5049},{"date":"2022-01-14","close":9382.0957},{"date":"2022-01-17","close":9303.0059},{"date":"2022-01-18","close":9238.7451},{"date":"2022-01-19","close":9100.3369},{"date":"2022-01-20","close":9466.1309},{"date":"2022-01-21","close":9441.4141},{"date":"2022-01-24","close":9050.9062},{"date":"2022-01-25","close":8793.8613},{"date":"2022-01-26","close":8546.7041},{"date":"2022-01-27","close":8161.1392},{"date":"2022-01-28","close":8408.2969},{"date":"2022-02-03","close":8581.3066},{"date":"2022-02-04","close":8971.8154},{"date":"2022-02-07","close":8877.8955},{"date":"2022-02-08","close":8981.7012},{"date":"2022-02-09","close":9169.541},{"date":"2022-02-10","close":8966.8721},{"date":"2022-02-11","close":8808.6914},{"date":"2022-02-14","close":8718.0},{"date":"2022-02-15","close":8551.6475},{"date":"2022-02-16","close":8971.8154},{"date":"2022-02-17","close":8956.9863},{"date":"2022-02-18","close":9090.4512},{"date":"2022-02-21","close":9431.5283},{"date":"2022-02-22","close":9391.9834},{"date":"2022-02-23","close":9476.0156},{"date":"2022-02-24","close":9312.8936},{"date":"2022-02-25","close":9525.4473},{"date":"2022-02-28","close":9653.9707},{"date":"2022-03-02","close":9757.7764},{"date":"2022-03-03","close":9708.3447},{"date":"2022-03-04","close":9728.1172},{"date":"2022-03-07","close":9639.1406},{"date":"2022-03-08","close":9500.7324},{"date":"2022-03-10","close":9767.6621},{"date":"2022-03-11","close":9881.3545},{"date":"2022-03-14","close":9772.6045},{"date":"2022-03-15","close":9688.5723},{"date":"2022-03-16","close":9807.208},{"date":"2022-03-17","close":9782.4922},{"date":"2022-03-18","close":9930.7852},{"date":"2022-03-21","close":9886.2979},{"date":"2022-03-22","close":10128.5117},{"date":"2022-03-23","close":10182.8867},{"date":"2022-03-24","close":10222.4316},{"date":"2022-03-25","close":10237.2617},{"date":"2022-03-28","close":10039.5352},{"date":"2022-03-29","close":10098.8525},{"date":"2022-03-30","close":10331.1816},{"date":"2022-03-31","close":10375.6689},{"date":"2022-04-01","close":10652.4863},{"date":"2022-04-04","close":10538.7939},{"date":"2022-04-05","close":10454.7598},{"date":"2022-04-06","close":10341.0674},{"date":"2022-04-07","close":10069.1943},{"date":"2022-04-08","close":10074.1367},{"date":"2022-04-11","close":9995.0469},{"date":"2022-04-12","close":9911.0137},{"date":"2022-04-13","close":10177.9434},{"date":"2022-04-14","close":10123.5693},{"date":"2022-04-15","close":10242.2041},{"date":"2022-04-18","close":9851.6953},{"date":"2022-04-19","close":9930.7852},{"date":"2022-04-20","close":9713.2881},{"date":"2022-04-21","close":9649.0264},{"date":"2022-04-22","close":9446.3574},{"date":"2022-04-25","close":9312.8936},{"date":"2022-04-26","close":9485.9023},{"date":"2022-04-27","close":9382.0957},{"date":"2022-04-28","close":9317.5977},{"date":"2022-04-29","close":9337.4434},{"date":"2022-05-02","close":9287.0},{"date":"2022-05-03","close":9377.1348},{"date":"2022-05-04","close":9317.5977},{"date":"2022-05-06","close":9163.793},{"date":"2022-05-09","close":8835.0},{"date":"2022-05-10","close":8747.0322},{"date":"2022-05-11","close":8717.2627},{"date":"2022-05-12","close":8191.3496},{"date":"2022-05-13","close":8315.3857},{"date":"2022-05-16","close":8454.3057},{"date":"2022-05-17","close":8618.0332},{"date":"2022-05-18","close":8647.8027},{"date":"2022-05-19","close":8459.2676},{"date":"2022-05-20","close":8642.8418},{"date":"2022-05-23","close":8583.3037},{"date":"2022-05-24","close":8434.46},{"date":"2022-05-25","close":8533.6895},{"date":"2022-05-26","close":8479.1133},{"date":"2022-05-27","close":8573.3809},{"date":"2022-05-30","close":8836.3379},{"date":"2022-05-31","close":8920.6816},{"date":"2022-06-02","close":8756.9541},{"date":"2022-06-03","close":8786.7236},{"date":"2022-06-07","close":8593.2266},{"date":"2022-06-08","close":8727.1855},{"date":"2022-06-09","close":8771.8389},{"date":"2022-06-10","close":8687.4941},{"date":"2022-06-13","close":8186.3882},{"date":"2022-06-14","close":7953.1997},{"date":"2022-06-15","close":7357.8262},{"date":"2022-06-16","close":7432.248},{"date":"2022-06-17","close":7328.0576},{"date":"2022-06-20","close":7268.52},{"date":"2022-06-21","close":7288.3657},{"date":"2022-06-22","close":6836.874},{"date":"2022-06-23","close":6638.416},{"date":"2022-06-24","close":7010.5249},{"date":"2022-06-27","close":7204.0215},{"date":"2022-06-28","close":7079.9854},{"date":"2022-06-29","close":7045.2549},{"date":"2022-06-30","close":6896.4116},{"date":"2022-07-01","close":6767.4141},{"date":"2022-07-04","close":6871.6045},{"date":"2022-07-05","close":7070.062},{"date":"2022-07-06","close":7149.4453},{"date":"2022-07-07","close":7313.1729},{"date":"2022-07-08","close":7531.4771},{"date":"2022-07-11","close":7541.3994},{"date":"2022-07-12","close":7382.6338},{"date":"2022-07-13","close":7625.7441},{"date":"2022-07-14","close":7739.8574},{"date":"2022-07-15","close":7635.667},{"date":"2022-07-18","close":7660.4741},{"date":"2022-07-19","close":7660.4741},{"date":"2022-07-20","close":7764.6646},{"date":"2022-07-21","close":7853.9712},{"date":"2022-07-22","close":7858.9326},{"date":"2022-07-25","close":8037.5444},{"date":"2022-07-26","close":7873.8169},{"date":"2022-07-27","close":7779.5493},{"date":"2022-07-28","close":7794.4336},{"date":"2022-07-29","close":7923.4312},{"date":"2022-08-01","close":7844.0479},{"date":"2022-08-02","close":7754.7422},{"date":"2022-08-03","close":8002.8145},{"date":"2022-08-04","close":8042.5059},{"date":"2022-08-05","close":7992.8911},{"date":"2022-08-08","close":8111.9658},{"date":"2022-08-09","close":8315.3857},{"date":"2022-08-10","close":8072.2744},{"date":"2022-08-11","close":8290.5781},{"date":"2022-08-12","close":8295.54},{"date":"2022-08-16","close":8404.6914},{"date":"2022-08-17","close":8216.1562},{"date":"2022-08-18","close":8236.0029},{"date":"2022-08-19","close":8116.9272},{"date":"2022-08-22","close":7963.1226},{"date":"2022-08-23","close":7675.3589},{"date":"2022-08-24","close":7809.3179},{"date":"2022-08-25","close":7938.3154},{"date":"2022-08-26","close":7938.3154},{"date":"2022-08-29","close":7610.8599},{"date":"2022-08-30","close":7799.395},{"date":"2022-08-31","close":7982.9688},{"date":"2022-09-01","close":7675.3589},{"date":"2022-09-02","close":7744.8188},{"date":"2022-09-05","close":7700.166},{"date":"2022-09-06","close":7630.7061},{"date":"2022-09-07","close":7541.3994},{"date":"2022-09-08","close":7591.0142},{"date":"2022-09-13","close":7734.8965},{"date":"2022-09-14","close":7506.6699},{"date":"2022-09-15","close":7457.0552},{"date":"2022-09-16","close":7581.0913},{"date":"2022-09-19","close":7471.9395},{"date":"2022-09-20","close":7576.1299},{"date":"2022-09-21","close":7566.207},{"date":"2022-09-22","close":7367.749},{"date":"2022-09-23","close":7134.561},{"date":"2022-09-26","close":6836.874},{"date":"2022-09-27","close":6931.1421},{"date":"2022-09-28","close":6499.4961},{"date":"2022-09-29","close":6678.1079},{"date":"2022-09-30","close":6752.5298},{"date":"2022-10-04","close":6826.9517},{"date":"2022-10-05","close":6588.8018},{"date":"2022-10-06","close":6653.3008},{"date":"2022-10-07","close":6469.7271},{"date":"2022-10-11","close":6152.1948},{"date":"2022-10-12","close":6231.5776},{"date":"2022-10-13","close":6033.1196},{"date":"2022-10-14","close":6410.1895},{"date":"2022-10-17","close":6390.3438},{"date":"2022-10-18","close":6509.4185},{"date":"2022-10-19","close":6434.9966},{"date":"2022-10-20","close":6271.2695},{"date":"2022-10-21","close":6216.6934},{"date":"2022-10-24","close":6340.7295},{"date":"2022-10-25","close":6405.2285},{"date":"2022-10-26","close":6305.999},{"date":"2022-10-27","close":6464.7656},{"date":"2022-10-28","close":6365.5366},{"date":"2022-10-31","close":6405.2285},{"date":"2022-11-01","close":6395.3057},{"date":"2022-11-02","close":6430.0356},{"date":"2022-11-03","close":6286.1533},{"date":"2022-11-04","close":6226.6162},{"date":"2022-11-07","close":6301.0381},{"date":"2022-11-08","close":6509.4185},{"date":"2022-11-09","close":6479.6504},{"date":"2022-11-10","close":6395.3057},{"date":"2022-11-11","close":6678.1079},{"date":"2022-11-14","close":6638.416},{"date":"2022-11-15","close":6812.0669},{"date":"2022-11-16","close":6955.9492},{"date":"2022-11-17","close":7015.4863},{"date":"2022-11-18","close":6896.4116},{"date":"2022-11-21","close":6876.5659},{"date":"2022-11-22","close":6772.3755},{"date":"2022-11-23","close":7194.0981},{"date":"2022-11-24","close":7308.2119},{"date":"2022-11-25","close":7258.5977},{"date":"2022-11-28","close":7223.8672},{"date":"2022-11-29","close":7382.6338},{"date":"2022-11-30","close":7248.6743},{"date":"2022-12-01","close":7551.3228},{"date":"2022-12-02","close":7521.5537},{"date":"2022-12-05","close":7481.8623},{"date":"2022-12-06","close":7263.5586},{"date":"2022-12-07","close":7308.2119},{"date":"2022-12-08","close":7268.52},{"date":"2022-12-09","close":7710.0894},{"date":"2022-12-12","close":7839.0864},{"date":"2022-12-13","close":7715.0503},{"date":"2022-12-14","close":7858.9326},{"date":"2022-12-15","close":7700.166},{"date":"2022-12-16","close":7814.2793},{"date":"2022-12-19","close":8007.7759},{"date":"2022-12-20","close":7774.5879},{"date":"2022-12-21","close":7933.354},{"date":"2022-12-22","close":8126.8506},{"date":"2022-12-23","close":7973.0454},{"date":"2022-12-26","close":7968.084},{"date":"2022-12-27","close":7997.853},{"date":"2022-12-28","close":7863.8936},{"date":"2022-12-29","close":7958.1616},{"date":"2023-01-02","close":7883.7397},{"date":"2023-01-03","close":8072.2744},{"date":"2023-01-04","close":7888.7007},{"date":"2023-01-05","close":7858.9326},{"date":"2023-01-06","close":7769.6265},{"date":"2023-01-09","close":7943.2769},{"date":"2023-01-10","close":7779.5493},{"date":"2023-01-11","close":7933.354},{"date":"2023-01-12","close":7928.3926},{"date":"2023-01-13","close":7898.624},{"date":"2023-01-16","close":7943.2769},{"date":"2023-01-17","close":7898.624},{"date":"2023-01-18","close":8032.583},{"date":"2023-01-19","close":8290.5781},{"date":"2023-01-20","close":8369.9609},{"date":"2023-01-25","close":8295.54},{"date":"2023-01-26","close":8335.2314},{"date":"2023-01-27","close":8474.1514},{"date":"2023-01-30","close":8399.7295},{"date":"2023-01-31","close":8528.7275},{"date":"2023-02-01","close":8548.5742},{"date":"2023-02-02","close":8563.458},{"date":"2023-02-03","close":8781.7617},{"date":"2023-02-06","close":8627.957},{"date":"2023-02-07","close":8687.4941},{"date":"2023-02-08","close":8910.7588},{"date":"2023-02-09","close":8915.7207},{"date":"2023-02-10","close":9019.9111},{"date":"2023-02-13","close":8851.2217},{"date":"2023-02-14","close":9024.8721},{"date":"2023-02-15","close":8920.6816},{"date":"2023-02-16","close":9034.7959},{"date":"2023-02-17","close":8866.1055},{"date":"2023-02-20","close":8910.7588},{"date":"2023-02-21","close":8900.8369},{"date":"2023-02-22","close":8871.0674},{"date":"2023-02-23","close":8975.2578},{"date":"2023-02-24","close":8836.3379},{"date":"2023-02-27","close":8806.5684},{"date":"2023-02-28","close":9039.7568},{"date":"2023-03-02","close":9014.9492},{"date":"2023-03-03","close":9064.5635},{"date":"2023-03-06","close":9124.1016},{"date":"2023-03-07","close":9372.1738},{"date":"2023-03-08","close":9401.9434},{"date":"2023-03-09","close":9332.4824},{"date":"2023-03-10","close":9203.4844},{"date":"2023-03-13","close":8523.7666},{"date":"2023-03-14","close":8280.6553},{"date":"2023-03-15","close":8255.8477},{"date":"2023-03-16","close":8166.542},{"date":"2023-03-17","close":8345.1543},{"date":"2023-03-20","close":8384.8457},{"date":"2023-03-21","close":8503.9199},{"date":"2023-03-22","close":8444.3838},{"date":"2023-03-23","close":8365.0},{"date":"2023-03-24","close":8489.0361},{"date":"2023-03-27","close":8146.6963},{"date":"2023-03-28","close":8543.6123},{"date":"2023-03-29","close":8622.9951},{"date":"2023-03-30","close":8548.5742},{"date":"2023-03-31","close":8498.96},{"date":"2023-04-03","close":8439.4219},{"date":"2023-04-04","close":8618.0332},{"date":"2023-04-05","close":8593.2266},{"date":"2023-04-06","close":8756.9541},{"date":"2023-04-07","close":8910.7588},{"date":"2023-04-10","close":8851.2217},{"date":"2023-04-11","close":8890.9141},{"date":"2023-04-12","close":9014.9492},{"date":"2023-04-13","close":9411.8652},{"date":"2023-04-14","close":9744.2822},{"date":"2023-04-17","close":9793.8975},{"date":"2023-04-18","close":9749.2441},{"date":"2023-04-19","close":9640.0918},{"date":"2023-04-20","close":9560.708},{"date":"2023-04-21","close":9332.4824},{"date":"2023-04-24","close":9481.3252},{"date":"2023-04-25","close":9486.2871},{"date":"2023-04-26","close":9635.1309},{"date":"2023-04-27","close":9640.1094},{"date":"2023-04-28","close":9719.7803},{"date":"2023-05-02","close":10157.9668},{"date":"2023-05-03","close":10401.957},{"date":"2023-05-04","close":10123.1113},{"date":"2023-05-08","close":9889.0801},{"date":"2023-05-09","close":9799.4502},{"date":"2023-05-10","close":9854.2236},{"date":"2023-05-11","close":9938.874},{"date":"2023-05-12","close":10103.1934},{"date":"2023-05-15","close":9993.6465},{"date":"2023-05-16","close":10586.1953},{"date":"2023-05-17","close":11019.4023},{"date":"2023-05-18","close":10904.0},{"date":"2023-05-19","close":10735.5771},{"date":"2023-05-22","close":10621.0508},{"date":"2023-05-23","close":10720.6387},{"date":"2023-05-24","close":10571.0},{"date":"2023-05-25","close":10431.834},{"date":"2023-05-26","close":10471.6689},{"date":"2023-05-30","close":10815.2471},{"date":"2023-05-31","close":10785.3711},{"date":"2023-06-01","close":10825.2061},{"date":"2023-06-02","close":10765.4531},{"date":"2023-06-05","close":10665.8652},{"date":"2023-06-07","close":10700.7207},{"date":"2023-06-08","close":10611.0918},{"date":"2023-06-09","close":10805.2881},{"date":"2023-06-12","close":11004.4639},{"date":"2023-06-13","close":11049.2783},{"date":"2023-06-14","close":11089.1143},{"date":"2023-06-15","close":11213.5986},{"date":"2023-06-16","close":11163.8047},{"date":"2023-06-19","close":11163.8047},{"date":"2023-06-20","close":11358.001},{"date":"2023-06-21","close":11074.1758},{"date":"2023-06-22","close":11059.2373},{"date":"2023-06-23","close":10865.041},{"date":"2023-06-26","close":10750.5146},{"date":"2023-06-27","close":10521.4629},{"date":"2023-06-28","close":10456.7305},{"date":"2023-06-29","close":10332.2461},{"date":"2023-06-30","close":10506.5244},{"date":"2023-07-03","close":10476.0},{"date":"2023-07-04","close":10695.0},{"date":"2023-07-05","close":10640.0},{"date":"2023-07-06","close":10451.0},{"date":"2023-07-07","close":10471.6689},{"date":"2023-07-10","close":10172.9053},{"date":"2023-07-11","close":10551.0},{"date":"2023-07-12","close":10566.0},{"date":"2023-07-13","close":10466.0},{"date":"2023-07-14","close":10237.6377},{"date":"2023-07-17","close":10242.6162},{"date":"2023-07-18","close":10232.0},{"date":"2023-07-19","close":10257.5547},{"date":"2023-07-20","close":10456.7305},{"date":"2023-07-21","close":10277.4727},{"date":"2023-07-24","close":10113.1523},{"date":"2023-07-25","close":10591.0},{"date":"2023-07-26","close":9983.6885},{"date":"2023-07-27","close":10292.0},{"date":"2023-07-28","close":10367.1016},{"date":"2023-07-31","close":10486.0},{"date":"2023-08-01","close":10307.0},{"date":"2023-08-02","close":10202.0},{"date":"2023-08-03","close":10008.585},{"date":"2023-08-04","close":10496.5654},{"date":"2023-08-07","close":10591.1748},{"date":"2023-08-08","close":10601.1328},{"date":"2023-08-09","close":10456.7305},{"date":"2023-08-10","close":10451.751},{"date":"2023-08-11","close":10441.793},{"date":"2023-08-14","close":10227.6787},{"date":"2023-08-16","close":9769.5742},{"date":"2023-08-17","close":9829.3271},{"date":"2023-08-18","close":9550.4805},{"date":"2023-08-21","close":9580.3574},{"date":"2023-08-22","close":9510.6455},{"date":"2023-08-23","close":9505.666},{"date":"2023-08-24","close":9565.4189},{"date":"2023-08-25","close":9615.2129},{"date":"2023-08-28","close":9864.1826},{"date":"2023-08-29","close":10058.3789},{"date":"2023-08-30","close":10063.3584},{"date":"2023-08-31","close":9998.626},{"date":"2023-09-01","close":9779.5332},{"date":"2023-09-04","close":9774.5537},{"date":"2023-09-05","close":9769.5742},{"date":"2023-09-06","close":9754.6357},{"date":"2023-09-07","close":9580.3574},{"date":"2023-09-08","close":9669.9863},{"date":"2023-09-11","close":9679.9453},{"date":"2023-09-12","close":9789.4912},{"date":"2023-09-13","close":9719.7803},{"date":"2023-09-14","close":9938.874},{"date":"2023-09-15","close":9844.2646},{"date":"2023-09-18","close":9744.6768},{"date":"2023-09-19","close":9774.5537},{"date":"2023-09-20","close":9704.8418},{"date":"2023-09-21","close":9256.6963},{"date":"2023-09-22","close":9256.6963},{"date":"2023-09-25","close":9555.46},{"date":"2023-09-26","close":9460.8516},{"date":"2023-09-27","close":9391.1396},{"date":"2023-10-04","close":8997.7676},{"date":"2023-10-05","close":9072.459},{"date":"2023-10-06","close":9072.459},{"date":"2023-10-10","close":8763.7363},{"date":"2023-10-11","close":8947.9736},{"date":"2023-10-12","close":9351.3047},{"date":"2023-10-13","close":9221.8408},{"date":"2023-10-16","close":9042.582},{"date":"2023-10-17","close":8962.9121},{"date":"2023-10-18","close":8893.2002},{"date":"2023-10-19","close":8569.54},{"date":"2023-10-20","close":8464.9727},{"date":"2023-10-23","close":8519.7461},{"date":"2023-10-24","close":8699.0039},{"date":"2023-10-25","close":8664.1484},{"date":"2023-10-26","close":8111.4355},{"date":"2023-10-27","close":8305.6318},{"date":"2023-10-30","close":8425.1377},{"date":"2023-10-31","close":8335.5078},{"date":"2023-11-01","close":8654.1895},{"date":"2023-11-02","close":8788.6328},{"date":"2023-11-03","close":8669.1279},{"date":"2023-11-06","close":8957.9326},{"date":"2023-11-07","close":8753.7773},{"date":"2023-11-08","close":8843.4062},{"date":"2023-11-09","close":8803.5713},{"date":"2023-11-10","close":8813.5303},{"date":"2023-11-13","close":8315.5908},{"date":"2023-11-14","close":8415.1787},{"date":"2023-11-15","close":8554.6016},{"date":"2023-11-16","close":8479.9111},{"date":"2023-11-17","close":7996.9092},{"date":"2023-11-20","close":8066.6206},{"date":"2023-11-21","close":8300.6523},{"date":"2023-11-22","close":8355.4258},{"date":"2023-11-23","close":8589.457},{"date":"2023-11-24","close":8544.6426},{"date":"2023-11-27","close":8430.1162},{"date":"2023-11-28","close":8385.3018},{"date":"2023-11-29","close":8385.3018},{"date":"2023-11-30","close":8315.5908},{"date":"2023-12-01","close":8335.5078},{"date":"2023-12-04","close":8176.1675},{"date":"2023-12-05","close":8136.3325},{"date":"2023-12-06","close":8594.4365},{"date":"2023-12-07","close":8524.7256},{"date":"2023-12-08","close":8659.1689},{"date":"2023-12-11","close":8713.9424},{"date":"2023-12-12","close":8499.8281},{"date":"2023-12-13","close":8499.8281},{"date":"2023-12-14","close":8469.9521},{"date":"2023-12-15","close":8549.6221},{"date":"2023-12-18","close":8703.9834},{"date":"2023-12-19","close":8833.4473},{"date":"2023-12-20","close":8818.5098},{"date":"2023-12-21","close":8753.7773},{"date":"2023-12-22","close":8644.2305},{"date":"2023-12-26","close":8519.7461},{"date":"2023-12-27","close":8748.7979},{"date":"2023-12-28","close":8743.8184},{"date":"2024-01-02","close":8798.5918},{"date":"2024-01-03","close":8708.9629},{"date":"2024-01-04","close":8818.5098},{"date":"2024-01-05","close":8972.8711},{"date":"2024-01-08","close":8957.9326},{"date":"2024-01-09","close":8962.9121},{"date":"2024-01-10","close":8878.2627},{"date":"2024-01-11","close":8942.9941},{"date":"2024-01-12","close":8649.21},{"date":"2024-01-15","close":8290.6934},{"date":"2024-01-16","close":7981.9712},{"date":"2024-01-17","close":7862.4658},{"date":"2024-01-18","close":7907.0},{"date":"2024-01-19","close":7912.2598},{"date":"2024-01-22","close":8006.8682},{"date":"2024-01-23","close":8086.5386},{"date":"2024-01-24","close":8121.394},{"date":"2024-01-25","close":8026.7856},{"date":"2024-01-26","close":8061.6416},{"date":"2024-01-29","close":7678.228},{"date":"2024-01-30","close":7643.3721},{"date":"2024-01-31","close":7508.9287},{"date":"2024-02-01","close":7439.2168},{"date":"2024-02-02","close":7588.5986},{"date":"2024-02-05","close":7498.9697},{"date":"2024-02-06","close":7429.2583},{"date":"2024-02-07","close":7558.7227},{"date":"2024-02-08","close":7673.2485},{"date":"2024-02-13","close":7678.228},{"date":"2024-02-14","close":7942.1357},{"date":"2024-02-15","close":7932.1772},{"date":"2024-02-16","close":7862.4658},{"date":"2024-02-19","close":7842.5479},{"date":"2024-02-20","close":7847.5273},{"date":"2024-02-21","close":7952.0947},{"date":"2024-02-22","close":8001.8887},{"date":"2024-02-23","close":7976.9917},{"date":"2024-02-26","close":8001.8887},{"date":"2024-02-27","close":7633.4136},{"date":"2024-02-28","close":7698.1455},{"date":"2024-02-29","close":7608.5166},{"date":"2024-03-04","close":7439.2168},{"date":"2024-03-05","close":7284.856},{"date":"2024-03-06","close":7205.1855},{"date":"2024-03-07","close":7045.8447},{"date":"2024-03-08","close":7264.938},{"date":"2024-03-11","close":7563.7017},{"date":"2024-03-12","close":7593.5781},{"date":"2024-03-13","close":7513.9077},{"date":"2024-03-14","close":7518.8872},{"date":"2024-03-15","close":7439.2168},{"date":"2024-03-18","close":7449.1758},{"date":"2024-03-19","close":7344.6084},{"date":"2024-03-20","close":7304.7734},{"date":"2024-03-21","close":7409.3408},{"date":"2024-03-22","close":7384.4438},{"date":"2024-03-25","close":7528.8462},{"date":"2024-03-26","close":7802.7129},{"date":"2024-03-27","close":7967.0327},{"date":"2024-03-28","close":7887.3628},{"date":"2024-03-29","close":8021.8062},{"date":"2024-04-01","close":7957.0742},{"date":"2024-04-02","close":7737.981},{"date":"2024-04-03","close":7792.7539},{"date":"2024-04-04","close":7653.3311},{"date":"2024-04-05","close":7658.3105},{"date":"2024-04-08","close":7503.9492},{"date":"2024-04-09","close":7439.2168},{"date":"2024-04-11","close":7349.5879},{"date":"2024-04-12","close":7279.8765},{"date":"2024-04-15","close":7254.9795},{"date":"2024-04-16","close":7274.897},{"date":"2024-04-17","close":7215.144},{"date":"2024-04-18","close":7399.3818},{"date":"2024-04-19","close":7434.2378},{"date":"2024-04-22","close":7379.4644},{"date":"2024-04-23","close":7429.2583},{"date":"2024-04-24","close":7434.2378},{"date":"2024-04-25","close":7369.5054},{"date":"2024-04-26","close":7250.0},{"date":"2024-04-29","close":7300.0},{"date":"2024-04-30","close":7245.0},{"date":"2024-05-02","close":7275.0},{"date":"2024-05-03","close":7445.0},{"date":"2024-05-07","close":7480.0},{"date":"2024-05-08","close":7420.0},{"date":"2024-05-09","close":7465.0},{"date":"2024-05-10","close":7555.0},{"date":"2024-05-13","close":7115.0},{"date":"2024-05-14","close":7155.0},{"date":"2024-05-16","close":7185.0},{"date":"2024-05-17","close":7220.0},{"date":"2024-05-20","close":7080.0},{"date":"2024-05-21","close":7005.0},{"date":"2024-05-22","close":7005.0},{"date":"2024-05-23","close":7300.0},{"date":"2024-05-24","close":7310.0},{"date":"2024-05-27","close":7465.0},{"date":"2024-05-28","close":7310.0},{"date":"2024-05-29","close":7180.0},{"date":"2024-05-30","close":7265.0},{"date":"2024-05-31","close":7300.0},{"date":"2024-06-03","close":7275.0},{"date":"2024-06-04","close":7140.0},{"date":"2024-06-05","close":7130.0},{"date":"2024-06-07","close":7075.0},{"date":"2024-06-10","close":7130.0},{"date":"2024-06-11","close":7070.0},{"date":"2024-06-12","close":7050.0},{"date":"2024-06-13","close":7035.0},{"date":"2024-06-14","close":6980.0},{"date":"2024-06-17","close":7015.0},{"date":"2024-06-18","close":6950.0},{"date":"2024-06-19","close":6950.0},{"date":"2024-06-20","close":6920.0},{"date":"2024-06-21","close":6850.0},{"date":"2024-06-24","close":6785.0},{"date":"2024-06-25","close":6770.0},{"date":"2024-06-26","close":6785.0},{"date":"2024-06-27","close":6765.0},{"date":"2024-06-28","close":6935.0},{"date":"2024-07-01","close":6940.0},{"date":"2024-07-02","close":6815.0},{"date":"2024-07-03","close":6655.0},{"date":"2024-07-04","close":6615.0},{"date":"2024-07-05","close":6585.0},{"date":"2024-07-08","close":6690.0},{"date":"2024-07-09","close":6670.0},{"date":"2024-07-10","close":6640.0},{"date":"2024-07-11","close":6655.0},{"date":"2024-07-12","close":6695.0},{"date":"2024-07-15","close":6605.0},{"date":"2024-07-16","close":6565.0},{"date":"2024-07-17","close":6440.0},{"date":"2024-07-18","close":6490.0},{"date":"2024-07-19","close":6490.0},{"date":"2024-07-22","close":6365.0},{"date":"2024-07-23","close":6400.0},{"date":"2024-07-24","close":6315.0},{"date":"2024-07-25","close":6205.0},{"date":"2024-07-26","close":6185.0},{"date":"2024-07-29","close":6280.0},{"date":"2024-07-30","close":6285.0},{"date":"2024-07-31","close":6380.0},{"date":"2024-08-01","close":6385.0},{"date":"2024-08-02","close":6340.0},{"date":"2024-08-05","close":5880.0},{"date":"2024-08-06","close":5930.0},{"date":"2024-08-07","close":6230.0},{"date":"2024-08-08","close":6325.0},{"date":"2024-08-09","close":6200.0},{"date":"2024-08-12","close":6210.0},{"date":"2024-08-13","close":6060.0},{"date":"2024-08-14","close":5870.0},{"date":"2024-08-16","close":5860.0},{"date":"2024-08-19","close":5915.0},{"date":"2024-08-20","close":5955.0},{"date":"2024-08-21","close":5980.0},{"date":"2024-08-22","close":6110.0},{"date":"2024-08-23","close":6055.0},{"date":"2024-08-26","close":6045.0},{"date":"2024-08-27","close":5995.0},{"date":"2024-08-28","close":6020.0},{"date":"2024-08-29","close":5995.0},{"date":"2024-08-30","close":5990.0},{"date":"2024-09-02","close":5920.0},{"date":"2024-09-03","close":5910.0},{"date":"2024-09-04","close":5530.0},{"date":"2024-09-05","close":5640.0},{"date":"2024-09-06","close":5470.0},{"date":"2024-09-09","close":5490.0},{"date":"2024-09-10","close":5450.0},{"date":"2024-09-11","close":5545.0},{"date":"2024-09-12","close":5560.0},{"date":"2024-09-13","close":5505.0},{"date":"2024-09-19","close":5480.0},{"date":"2024-09-20","close":5465.0},{"date":"2024-09-23","close":5470.0},{"date":"2024-09-24","close":5635.0},{"date":"2024-09-25","close":5590.0},{"date":"2024-09-26","close":5860.0},{"date":"2024-09-27","close":6005.0},{"date":"2024-09-30","close":5885.0},{"date":"2024-10-02","close":5875.0},{"date":"2024-10-04","close":5925.0},{"date":"2024-10-07","close":5905.0},{"date":"2024-10-08","close":5950.0},{"date":"2024-10-10","close":5935.0},{"date":"2024-10-11","close":5855.0},{"date":"2024-10-14","close":6000.0},{"date":"2024-10-15","close":6025.0},{"date":"2024-10-16","close":5875.0},{"date":"2024-10-17","close":6025.0},{"date":"2024-10-18","close":5955.0},{"date":"2024-10-21","close":6075.0},{"date":"2024-10-22","close":6160.0},{"date":"2024-10-23","close":6285.0},{"date":"2024-10-24","close":6240.0},{"date":"2024-10-25","close":6190.0},{"date":"2024-10-28","close":6250.0},{"date":"2024-10-29","close":6250.0},{"date":"2024-10-30","close":6115.0},{"date":"2024-10-31","close":6095.0},{"date":"2024-11-01","close":6110.0},{"date":"2024-11-04","close":6410.0},{"date":"2024-11-05","close":6650.0},{"date":"2024-11-06","close":6550.0},{"date":"2024-11-07","close":6425.0},{"date":"2024-11-08","close":6425.0},{"date":"2024-11-11","close":6345.0},{"date":"2024-11-12","close":6160.0},{"date":"2024-11-13","close":6265.0},{"date":"2024-11-14","close":6420.0},{"date":"2024-11-15","close":6595.0},{"date":"2024-11-18","close":6740.0},{"date":"2024-11-19","close":6975.0},{"date":"2024-11-20","close":7020.0},{"date":"2024-11-21","close":6980.0},{"date":"2024-11-22","close":7050.0},{"date":"2024-11-25","close":7115.0},{"date":"2024-11-26","close":7245.0},{"date":"2024-11-27","close":7390.0},{"date":"2024-11-28","close":7240.0},{"date":"2024-11-29","close":7300.0},{"date":"2024-12-02","close":7245.0},{"date":"2024-12-03","close":7290.0},{"date":"2024-12-04","close":7160.0},{"date":"2024-12-05","close":6945.0},{"date":"2024-12-06","close":6850.0},{"date":"2024-12-09","close":6520.0},{"date":"2024-12-10","close":6880.0},{"date":"2024-12-11","close":6930.0},{"date":"2024-12-12","close":6975.0},{"date":"2024-12-13","close":7265.0},{"date":"2024-12-16","close":7190.0},{"date":"2024-12-17","close":6975.0},{"date":"2024-12-18","close":7090.0},{"date":"2024-12-19","close":7105.0},{"date":"2024-12-20","close":6950.0},{"date":"2024-12-23","close":7075.0},{"date":"2024-12-24","close":6890.0},{"date":"2024-12-26","close":6945.0},{"date":"2024-12-27","close":6745.0},{"date":"2024-12-30","close":6800.0},{"date":"2025-01-02","close":6715.0},{"date":"2025-01-03","close":6820.0},{"date":"2025-01-06","close":6800.0},{"date":"2025-01-07","close":6945.0},{"date":"2025-01-08","close":6870.0},{"date":"2025-01-09","close":6785.0},{"date":"2025-01-10","close":6965.0},{"date":"2025-01-13","close":6930.0},{"date":"2025-01-14","close":7230.0},{"date":"2025-01-15","close":7265.0},{"date":"2025-01-16","close":7250.0},{"date":"2025-01-17","close":7275.0},{"date":"2025-01-20","close":7150.0},{"date":"2025-01-21","close":7135.0},{"date":"2025-01-22","close":7150.0},{"date":"2025-01-23","close":7105.0},{"date":"2025-01-24","close":7195.0},{"date":"2025-01-31","close":7235.0},{"date":"2025-02-03","close":7230.0},{"date":"2025-02-04","close":7490.0},{"date":"2025-02-05","close":7530.0},{"date":"2025-02-06","close":7545.0},{"date":"2025-02-07","close":7545.0},{"date":"2025-02-10","close":7675.0},{"date":"2025-02-11","close":7950.0},{"date":"2025-02-12","close":7990.0},{"date":"2025-02-13","close":7885.0},{"date":"2025-02-14","close":7800.0},{"date":"2025-02-17","close":7650.0},{"date":"2025-02-18","close":7715.0},{"date":"2025-02-19","close":7870.0},{"date":"2025-02-20","close":8255.0},{"date":"2025-02-21","close":8205.0},{"date":"2025-02-24","close":8175.0},{"date":"2025-02-25","close":8345.0},{"date":"2025-02-26","close":8310.0},{"date":"2025-02-27","close":8535.0},{"date":"2025-02-28","close":8460.0},{"date":"2025-03-04","close":8370.0},{"date":"2025-03-05","close":8220.0},{"date":"2025-03-06","close":8175.0},{"date":"2025-03-07","close":8210.0},{"date":"2025-03-10","close":7865.0},{"date":"2025-03-11","close":7750.0},{"date":"2025-03-12","close":7690.0},{"date":"2025-03-13","close":7640.0},{"date":"2025-03-14","close":7605.0},{"date":"2025-03-17","close":7705.0},{"date":"2025-03-18","close":7405.0},{"date":"2025-03-19","close":7575.0},{"date":"2025-03-20","close":7375.0},{"date":"2025-03-21","close":7480.0},{"date":"2025-03-24","close":7605.0},{"date":"2025-03-25","close":7725.0},{"date":"2025-03-26","close":7750.0},{"date":"2025-03-27","close":7870.0},{"date":"2025-03-28","close":7685.0},{"date":"2025-03-31","close":7545.0},{"date":"2025-04-01","close":7590.0},{"date":"2025-04-02","close":7575.0},{"date":"2025-04-03","close":7630.0},{"date":"2025-04-04","close":7930.0},{"date":"2025-04-07","close":7465.0},{"date":"2025-04-08","close":7465.0},{"date":"2025-04-09","close":7150.0},{"date":"2025-04-10","close":7345.0},{"date":"2025-04-11","close":7415.0},{"date":"2025-04-14","close":7385.0},{"date":"2025-04-15","close":7455.0},{"date":"2025-04-16","close":7400.0},{"date":"2025-04-17","close":7650.0},{"date":"2025-04-18","close":7775.0},{"date":"2025-04-21","close":7690.0},{"date":"2025-04-22","close":7700.0},{"date":"2025-04-23","close":7680.0},{"date":"2025-04-24","close":7675.0},{"date":"2025-04-25","close":7815.0},{"date":"2025-04-28","close":8030.0},{"date":"2025-04-29","close":8275.0},{"date":"2025-04-30","close":8490.0},{"date":"2025-05-02","close":8590.0},{"date":"2025-05-07","close":8525.0},{"date":"2025-05-08","close":8450.0},{"date":"2025-05-09","close":8540.0},{"date":"2025-05-12","close":8320.0},{"date":"2025-05-13","close":8400.0},{"date":"2025-05-14","close":8610.0},{"date":"2025-05-15","close":8675.0},{"date":"2025-05-16","close":8600.0},{"date":"2025-05-19","close":8430.0},{"date":"2025-05-20","close":8630.0},{"date":"2025-05-21","close":8680.0},{"date":"2025-05-22","close":8730.0},{"date":"2025-05-23","close":8955.0},{"date":"2025-05-26","close":9040.0},{"date":"2025-05-27","close":8940.0},{"date":"2025-05-28","close":8905.0},{"date":"2025-05-29","close":9015.0},{"date":"2025-05-30","close":8865.0},{"date":"2025-06-02","close":9060.0},{"date":"2025-06-04","close":9200.0},{"date":"2025-06-05","close":9365.0},{"date":"2025-06-09","close":9680.0},{"date":"2025-06-10","close":10050.0},{"date":"2025-06-11","close":9865.0},{"date":"2025-06-12","close":9815.0},{"date":"2025-06-13","close":9575.0},{"date":"2025-06-16","close":9645.0},{"date":"2025-06-17","close":9590.0},{"date":"2025-06-18","close":9660.0},{"date":"2025-06-19","close":9760.0},{"date":"2025-06-20","close":9900.0},{"date":"2025-06-23","close":9775.0},{"date":"2025-06-24","close":9910.0},{"date":"2025-06-25","close":9835.0},{"date":"2025-06-26","close":9680.0},{"date":"2025-06-27","close":9670.0},{"date":"2025-06-30","close":9830.0},{"date":"2025-07-01","close":9935.0},{"date":"2025-07-02","close":9725.0},{"date":"2025-07-03","close":9380.0},{"date":"2025-07-04","close":9125.0},{"date":"2025-07-07","close":9085.0},{"date":"2025-07-08","close":9225.0},{"date":"2025-07-09","close":9300.0},{"date":"2025-07-10","close":9290.0},{"date":"2025-07-11","close":9300.0},{"date":"2025-07-14","close":9285.0},{"date":"2025-07-15","close":9315.0},{"date":"2025-07-16","close":9075.0},{"date":"2025-07-17","close":9145.0},{"date":"2025-07-18","close":9145.0},{"date":"2025-07-21","close":9475.0},{"date":"2025-07-22","close":9385.0},{"date":"2025-07-23","close":9125.0},{"date":"2025-07-24","close":8920.0},{"date":"2025-07-25","close":8735.0},{"date":"2025-07-28","close":8540.0},{"date":"2025-07-29","close":8660.0},{"date":"2025-07-30","close":8565.0},{"date":"2025-07-31","close":8955.0},{"date":"2025-08-01","close":8615.0},{"date":"2025-08-04","close":8885.0},{"date":"2025-08-05","close":8995.0},{"date":"2025-08-06","close":9120.0},{"date":"2025-08-07","close":9350.0},{"date":"2025-08-08","close":9695.0},{"date":"2025-08-11","close":10040.0},{"date":"2025-08-12","close":9880.0},{"date":"2025-08-13","close":9595.0},{"date":"2025-08-14","close":9765.0},{"date":"2025-08-18","close":9680.0},{"date":"2025-08-19","close":9920.0},{"date":"2025-08-20","close":10065.0},{"date":"2025-08-21","close":10055.0},{"date":"2025-08-22","close":9830.0},{"date":"2025-08-25","close":9900.0},{"date":"2025-08-26","close":9905.0},{"date":"2025-08-27","close":9815.0},{"date":"2025-08-28","close":9590.0},{"date":"2025-08-29","close":9495.0},{"date":"2025-09-01","close":9530.0},{"date":"2025-09-02","close":9490.0},{"date":"2025-09-03","close":9335.0},{"date":"2025-09-04","close":9390.0},{"date":"2025-09-05","close":9550.0},{"date":"2025-09-08","close":9610.0},{"date":"2025-09-09","close":9470.0},{"date":"2025-09-10","close":9600.0},{"date":"2025-09-11","close":9490.0},{"date":"2025-09-12","close":9630.0},{"date":"2025-09-15","close":9500.0},{"date":"2025-09-16","close":9555.0},{"date":"2025-09-17","close":9595.0},{"date":"2025-09-18","close":9780.0},{"date":"2025-09-19","close":9785.0},{"date":"2025-09-22","close":9720.0},{"date":"2025-09-23","close":9505.0},{"date":"2025-09-24","close":9400.0},{"date":"2025-09-25","close":9185.0},{"date":"2025-09-26","close":9240.0},{"date":"2025-09-29","close":9245.0},{"date":"2025-09-30","close":9100.0},{"date":"2025-10-01","close":9095.0},{"date":"2025-10-02","close":9025.0},{"date":"2025-10-10","close":9065.0},{"date":"2025-10-13","close":9310.0},{"date":"2025-10-14","close":8920.0},{"date":"2025-10-15","close":8910.0},{"date":"2025-10-16","close":8805.0},{"date":"2025-10-17","close":8620.0},{"date":"2025-10-20","close":8785.0},{"date":"2025-10-21","close":8920.0},{"date":"2025-10-22","close":8885.0},{"date":"2025-10-23","close":8990.0},{"date":"2025-10-24","close":8935.0},{"date":"2025-10-27","close":9300.0},{"date":"2025-10-28","close":9360.0},{"date":"2025-10-29","close":9240.0},{"date":"2025-10-30","close":9440.0},{"date":"2025-10-31","close":9560.0},{"date":"2025-11-03","close":9600.0},{"date":"2025-11-04","close":9410.0},{"date":"2025-11-05","close":9100.0},{"date":"2025-11-06","close":8760.0},{"date":"2025-11-07","close":8425.0},{"date":"2025-11-10","close":8420.0},{"date":"2025-11-11","close":8050.0},{"date":"2025-11-12","close":8160.0},{"date":"2025-11-13","close":8330.0},{"date":"2025-11-14","close":8155.0},{"date":"2025-11-17","close":8160.0},{"date":"2025-11-18","close":8105.0},{"date":"2025-11-19","close":7940.0},{"date":"2025-11-20","close":8140.0},{"date":"2025-11-21","close":7970.0},{"date":"2025-11-24","close":7895.0},{"date":"2025-11-25","close":7655.0},{"date":"2025-11-26","close":7800.0},{"date":"2025-11-27","close":7995.0},{"date":"2025-11-28","close":8240.0},{"date":"2025-12-01","close":8150.0},{"date":"2025-12-02","close":8210.0},{"date":"2025-12-03","close":8125.0},{"date":"2025-12-04","close":8070.0},{"date":"2025-12-05","close":8050.0},{"date":"2025-12-08","close":7925.0},{"date":"2025-12-09","close":7980.0},{"date":"2025-12-10","close":8075.0},{"date":"2025-12-11","close":8040.0},{"date":"2025-12-12","close":8100.0},{"date":"2025-12-15","close":8210.0},{"date":"2025-12-16","close":8205.0},{"date":"2025-12-17","close":8450.0},{"date":"2025-12-18","close":8395.0},{"date":"2025-12-19","close":8510.0},{"date":"2025-12-22","close":8490.0},{"date":"2025-12-23","close":8815.0},{"date":"2025-12-24","close":8800.0},{"date":"2025-12-26","close":8600.0},{"date":"2025-12-29","close":8720.0},{"date":"2025-12-30","close":9010.0},{"date":"2026-01-02","close":9375.0},{"date":"2026-01-05","close":8825.0},{"date":"2026-01-06","close":8665.0},{"date":"2026-01-07","close":8605.0},{"date":"2026-01-08","close":8710.0},{"date":"2026-01-09","close":8600.0},{"date":"2026-01-12","close":8655.0},{"date":"2026-01-13","close":8600.0},{"date":"2026-01-14","close":8575.0},{"date":"2026-01-15","close":8695.0},{"date":"2026-01-16","close":8620.0},{"date":"2026-01-19","close":8930.0},{"date":"2026-01-20","close":8925.0},{"date":"2026-01-21","close":8740.0},{"date":"2026-01-22","close":8815.0},{"date":"2026-01-23","close":8985.0},{"date":"2026-01-26","close":9235.0},{"date":"2026-01-27","close":9140.0},{"date":"2026-01-28","close":9340.0},{"date":"2026-01-29","close":9380.0},{"date":"2026-01-30","close":9345.0},{"date":"2026-02-02","close":8785.0},{"date":"2026-02-03","close":8995.0},{"date":"2026-02-04","close":8950.0},{"date":"2026-02-05","close":8895.0},{"date":"2026-02-06","close":8765.0},{"date":"2026-02-09","close":9205.0},{"date":"2026-02-10","close":9270.0},{"date":"2026-02-11","close":9420.0},{"date":"2026-02-12","close":9440.0},{"date":"2026-02-13","close":9345.0},{"date":"2026-02-19","close":9540.0},{"date":"2026-02-20","close":9380.0},{"date":"2026-02-23","close":9370.0},{"date":"2026-02-24","close":9335.0},{"date":"2026-02-25","close":9275.0},{"date":"2026-02-26","close":9130.0},{"date":"2026-02-27","close":9150.0},{"date":"2026-03-03","close":8535.0},{"date":"2026-03-04","close":7705.0},{"date":"2026-03-05","close":8115.0},{"date":"2026-03-06","close":8450.0},{"date":"2026-03-09","close":8150.0},{"date":"2026-03-10","close":8270.0},{"date":"2026-03-11","close":8260.0},{"date":"2026-03-12","close":8330.0},{"date":"2026-03-13","close":8350.0},{"date":"2026-03-16","close":8250.0},{"date":"2026-03-17","close":8395.0},{"date":"2026-03-18","close":8430.0},{"date":"2026-03-19","close":8235.0},{"date":"2026-03-20","close":8190.0},{"date":"2026-03-23","close":7350.0},{"date":"2026-03-24","close":7505.0},{"date":"2026-03-25","close":7620.0},{"date":"2026-03-26","close":7565.0},{"date":"2026-03-27","close":7610.0},{"date":"2026-03-30","close":7440.0},{"date":"2026-03-31","close":7350.0},{"date":"2026-04-01","close":7410.0},{"date":"2026-04-02","close":7000.0},{"date":"2026-04-03","close":6990.0},{"date":"2026-04-06","close":6945.0},{"date":"2026-04-07","close":6775.0},{"date":"2026-04-08","close":6980.0},{"date":"2026-04-09","close":6835.0},{"date":"2026-04-10","close":6895.0},{"date":"2026-04-13","close":6840.0},{"date":"2026-04-14","close":6845.0},{"date":"2026-04-15","close":7040.0},{"date":"2026-04-16","close":7340.0},{"date":"2026-04-17","close":7300.0},{"date":"2026-04-20","close":7130.0},{"date":"2026-04-21","close":7065.0},{"date":"2026-04-22","close":7090.0},{"date":"2026-04-23","close":7080.0},{"date":"2026-04-24","close":7165.0},{"date":"2026-04-27","close":7105.0},{"date":"2026-04-28","close":7160.0},{"date":"2026-04-29","close":7270.0},{"date":"2026-04-30","close":7200.0},{"date":"2026-05-04","close":7185.0},{"date":"2026-05-06","close":6910.0},{"date":"2026-05-07","close":6845.0},{"date":"2026-05-08","close":6840.0},{"date":"2026-05-11","close":6660.0},{"date":"2026-05-12","close":6495.0},{"date":"2026-05-13","close":6390.0},{"date":"2026-05-14","close":6720.0},{"date":"2026-05-15","close":6730.0},{"date":"2026-05-18","close":6500.0},{"date":"2026-05-19","close":6575.0},{"date":"2026-05-20","close":6275.0},{"date":"2026-05-21","close":6355.0},{"date":"2026-05-22","close":6495.0},{"date":"2026-05-26","close":6410.0},{"date":"2026-05-27","close":6255.0},{"date":"2026-05-28","close":6105.0},{"date":"2026-05-29","close":6045.0},{"date":"2026-06-01","close":5945.0},{"date":"2026-06-02","close":5905.0},{"date":"2026-06-04","close":5860.0},{"date":"2026-06-05","close":5690.0},{"date":"2026-06-08","close":5335.0},{"date":"2026-06-09","close":5590.0},{"date":"2026-06-10","close":5545.0},{"date":"2026-06-11","close":5970.0},{"date":"2026-06-12","close":6000.0},{"date":"2026-06-15","close":5955.0},{"date":"2026-06-16","close":6025.0},{"date":"2026-06-17","close":6160.0},{"date":"2026-06-18","close":6010.0},{"date":"2026-06-19","close":5765.0},{"date":"2026-06-22","close":5655.0},{"date":"2026-06-23","close":5280.0},{"date":"2026-06-24","close":5285.0},{"date":"2026-06-25","close":5110.0},{"date":"2026-06-26","close":4900.0},{"date":"2026-06-29","close":5415.0},{"date":"2026-06-30","close":5295.0},{"date":"2026-07-01","close":5520.0},{"date":"2026-07-02","close":5720.0},{"date":"2026-07-03","close":5510.0},{"date":"2026-07-06","close":5635.0},{"date":"2026-07-07","close":5870.0},{"date":"2026-07-08","close":5715.0},{"date":"2026-07-09","close":5530.0},{"date":"2026-07-10","close":5645.0},{"date":"2026-07-13","close":5480.0},{"date":"2026-07-14","close":5285.0},{"date":"2026-07-15","close":5320.0},{"date":"2026-07-16","close":5210.0},{"date":"2026-07-20","close":5055.0},{"date":"2026-07-21","close":5045.0},{"date":"2026-07-22","close":5045.0},{"date":"2026-07-23","close":5310.0},{"date":"2026-07-24","close":5240.0},{"date":"2026-07-27","close":5500.0},{"date":"2026-07-28","close":5070.0},{"date":"2026-07-29","close":4765.0},{"date":"2026-07-30","close":4670.0},{"date":"2026-07-31","close":4825.0},{"date":"2026-08-03","close":4965.0},{"date":"2026-08-04","close":5235.0},{"date":"2026-08-05","close":5130.0},{"date":"2026-08-06","close":5195.0},{"date":"2026-08-07","close":5290.0},{"date":"2026-08-10","close":5370.0},{"date":"2026-08-11","close":5350.0},{"date":"2026-08-12","close":5275.0},{"date":"2026-08-13","close":4955.0},{"date":"2026-08-14","close":5060.0},{"date":"2026-08-18","close":4840.0},{"date":"2026-08-19","close":4890.0},{"date":"2026-08-20","close":4950.0},{"date":"2026-08-21","close":4785.0},{"date":"2026-08-24","close":4865.0},{"date":"2026-08-25","close":4840.0},{"date":"2026-08-26","close":4970.0},{"date":"2026-08-27","close":4920.0},{"date":"2026-08-28","close":4935.0},{"date":"2026-08-31","close":4985.0},{"date":"2026-09-01","close":4950.0},{"date":"2026-09-02","close":4840.0},{"date":"2026-09-03","close":4835.0},{"date":"2026-09-04","close":4965.0},{"date":"2026-09-07","close":5040.0},{"date":"2026-09-08","close":5080.0},{"date":"2026-09-09","close":4945.0},{"date":"2026-09-10","close":4930.0},{"date":"2026-09-11","close":5015.0},{"date":"2026-09-14","close":5150.0},{"date":"2026-09-15","close":5125.0},{"date":"2026-09-16","close":5065.0},{"date":"2026-09-17","close":4960.0},{"date":"2026-09-18","close":4920.0},{"date":"2026-09-21","close":4935.0},{"date":"2026-09-22","close":4825.0},{"date":"2026-09-23","close":4850.0},{"date":"2026-09-28","close":4895.0},{"date":"2026-09-29","close":4900.0},{"date":"2026-09-30","close":4835.0},{"date":"2026-10-01","close":4750.0},{"date":"2026-10-02","close":4750.0},{"date":"2026-10-06","close":4745.0},{"date":"2026-10-07","close":4900.0},{"date":"2026-10-08","close":4850.0},{"date":"2026-10-12","close":4690.0},{"date":"2026-10-13","close":4750.0},{"date":"2026-10-14","close":4870.0},{"date":"2026-10-15","close":4850.0},{"date":"2026-10-16","close":5115.0},{"date":"2026-10-19","close":5320.0},{"date":"2026-10-20","close":5220.0},{"date":"2026-10-21","close":5190.0},{"date":"2026-10-22","close":5100.0},{"date":"2026-10-23","close":5000.0}],"chart_data":[{"date":"2024-10-24","open":6270,"high":6275,"low":6175,"close":6240,"volume":55007},{"date":"2024-10-25","open":6225,"high":6255,"low":6090,"close":6190,"volume":71957},{"date":"2024-10-28","open":6190,"high":6270,"low":6060,"close":6250,"volume":74188},{"date":"2024-10-29","open":6195,"high":6260,"low":6160,"close":6250,"volume":39265},{"date":"2024-10-30","open":6240,"high":6255,"low":6105,"close":6115,"volume":109573},{"date":"2024-10-31","open":6095,"high":6095,"low":6020,"close":6095,"volume":56082},{"date":"2024-11-01","open":6015,"high":6170,"low":6000,"close":6110,"volume":64132},{"date":"2024-11-04","open":6110,"high":6455,"low":6110,"close":6410,"volume":217195},{"date":"2024-11-05","open":6345,"high":6680,"low":6345,"close":6650,"volume":1039816},{"date":"2024-11-06","open":6625,"high":6690,"low":6475,"close":6550,"volume":187370},{"date":"2024-11-07","open":6475,"high":6510,"low":6345,"close":6425,"volume":289084},{"date":"2024-11-08","open":6420,"high":6505,"low":6405,"close":6425,"volume":47162},{"date":"2024-11-11","open":6375,"high":6475,"low":6305,"close":6345,"volume":105552},{"date":"2024-11-12","open":6300,"high":6340,"low":6125,"close":6160,"volume":225306},{"date":"2024-11-13","open":6110,"high":6360,"low":6110,"close":6265,"volume":264473},{"date":"2024-11-14","open":6435,"high":6515,"low":6305,"close":6420,"volume":400823},{"date":"2024-11-15","open":6385,"high":6640,"low":6330,"close":6595,"volume":124851},{"date":"2024-11-18","open":6600,"high":6740,"low":6595,"close":6740,"volume":186946},{"date":"2024-11-19","open":6730,"high":7000,"low":6730,"close":6975,"volume":395645},{"date":"2024-11-20","open":6940,"high":7075,"low":6915,"close":7020,"volume":192447},{"date":"2024-11-21","open":7000,"high":7080,"low":6910,"close":6980,"volume":108694},{"date":"2024-11-22","open":6960,"high":7130,"low":6880,"close":7050,"volume":115707},{"date":"2024-11-25","open":7150,"high":7320,"low":7080,"close":7115,"volume":255613},{"date":"2024-11-26","open":7085,"high":7265,"low":7085,"close":7245,"volume":209554},{"date":"2024-11-27","open":7240,"high":7405,"low":7240,"close":7390,"volume":241483},{"date":"2024-11-28","open":7455,"high":7540,"low":7185,"close":7240,"volume":604320},{"date":"2024-11-29","open":7090,"high":7320,"low":7020,"close":7300,"volume":286429},{"date":"2024-12-02","open":7310,"high":7480,"low":7245,"close":7245,"volume":242017},{"date":"2024-12-03","open":7340,"high":7430,"low":7180,"close":7290,"volume":155150},{"date":"2024-12-04","open":7100,"high":7340,"low":7100,"close":7160,"volume":367791},{"date":"2024-12-05","open":7170,"high":7250,"low":6920,"close":6945,"volume":154772},{"date":"2024-12-06","open":6935,"high":6970,"low":6720,"close":6850,"volume":261142},{"date":"2024-12-09","open":6640,"high":6675,"low":6450,"close":6520,"volume":184276},{"date":"2024-12-10","open":6580,"high":6965,"low":6580,"close":6880,"volume":110856},{"date":"2024-12-11","open":6825,"high":6980,"low":6815,"close":6930,"volume":369038},{"date":"2024-12-12","open":6950,"high":6995,"low":6865,"close":6975,"volume":138133},{"date":"2024-12-13","open":6940,"high":7290,"low":6940,"close":7265,"volume":102230},{"date":"2024-12-16","open":7265,"high":7280,"low":7105,"close":7190,"volume":85462},{"date":"2024-12-17","open":7150,"high":7215,"low":6960,"close":6975,"volume":114812},{"date":"2024-12-18","open":6915,"high":7150,"low":6915,"close":7090,"volume":74331},{"date":"2024-12-19","open":6920,"high":7180,"low":6920,"close":7105,"volume":135119},{"date":"2024-12-20","open":7050,"high":7100,"low":6885,"close":6950,"volume":75362},{"date":"2024-12-23","open":7020,"high":7110,"low":6955,"close":7075,"volume":60748},{"date":"2024-12-24","open":7110,"high":7110,"low":6850,"close":6890,"volume":62466},{"date":"2024-12-26","open":6880,"high":7045,"low":6880,"close":6945,"volume":84265},{"date":"2024-12-27","open":6860,"high":6890,"low":6665,"close":6745,"volume":66769},{"date":"2024-12-30","open":6645,"high":6845,"low":6640,"close":6800,"volume":63522},{"date":"2025-01-02","open":6755,"high":6895,"low":6615,"close":6715,"volume":120683},{"date":"2025-01-03","open":6730,"high":6865,"low":6730,"close":6820,"volume":104202},{"date":"2025-01-06","open":6770,"high":6840,"low":6710,"close":6800,"volume":67274},{"date":"2025-01-07","open":6805,"high":7030,"low":6805,"close":6945,"volume":108866},{"date":"2025-01-08","open":6900,"high":6945,"low":6845,"close":6870,"volume":95552},{"date":"2025-01-09","open":6870,"high":6875,"low":6770,"close":6785,"volume":70826},{"date":"2025-01-10","open":6740,"high":6975,"low":6730,"close":6965,"volume":122864},{"date":"2025-01-13","open":6930,"high":7035,"low":6905,"close":6930,"volume":66886},{"date":"2025-01-14","open":6920,"high":7230,"low":6920,"close":7230,"volume":456087},{"date":"2025-01-15","open":7215,"high":7265,"low":7160,"close":7265,"volume":110370},{"date":"2025-01-16","open":7280,"high":7295,"low":7170,"close":7250,"volume":171474},{"date":"2025-01-17","open":7200,"high":7385,"low":7200,"close":7275,"volume":148960},{"date":"2025-01-20","open":7285,"high":7330,"low":7150,"close":7150,"volume":76916},{"date":"2025-01-21","open":7160,"high":7255,"low":7100,"close":7135,"volume":113540},{"date":"2025-01-22","open":7120,"high":7165,"low":7025,"close":7150,"volume":197065},{"date":"2025-01-23","open":7140,"high":7260,"low":7080,"close":7105,"volume":198403},{"date":"2025-01-24","open":7090,"high":7280,"low":7080,"close":7195,"volume":535842},{"date":"2025-01-31","open":7210,"high":7330,"low":7190,"close":7235,"volume":1329710},{"date":"2025-02-03","open":7165,"high":7275,"low":7135,"close":7230,"volume":167274},{"date":"2025-02-04","open":7295,"high":7495,"low":7220,"close":7490,"volume":289982},{"date":"2025-02-05","open":7510,"high":7595,"low":7455,"close":7530,"volume":585687},{"date":"2025-02-06","open":7570,"high":7670,"low":7490,"close":7545,"volume":170364},{"date":"2025-02-07","open":7530,"high":7595,"low":7505,"close":7545,"volume":170162},{"date":"2025-02-10","open":7715,"high":7895,"low":7670,"close":7675,"volume":753217},{"date":"2025-02-11","open":7770,"high":7950,"low":7750,"close":7950,"volume":447939},{"date":"2025-02-12","open":7950,"high":7990,"low":7840,"close":7990,"volume":234868},{"date":"2025-02-13","open":8010,"high":8050,"low":7825,"close":7885,"volume":257890},{"date":"2025-02-14","open":7875,"high":7990,"low":7775,"close":7800,"volume":269597},{"date":"2025-02-17","open":7770,"high":7770,"low":7590,"close":7650,"volume":253052},{"date":"2025-02-18","open":7625,"high":7760,"low":7590,"close":7715,"volume":196782},{"date":"2025-02-19","open":7690,"high":7870,"low":7640,"close":7870,"volume":194618},{"date":"2025-02-20","open":8350,"high":8500,"low":8160,"close":8255,"volume":1357758},{"date":"2025-02-21","open":8335,"high":8335,"low":8040,"close":8205,"volume":481214},{"date":"2025-02-24","open":8065,"high":8205,"low":8045,"close":8175,"volume":229996},{"date":"2025-02-25","open":8150,"high":8415,"low":8150,"close":8345,"volume":412363},{"date":"2025-02-26","open":8265,"high":8450,"low":8260,"close":8310,"volume":195308},{"date":"2025-02-27","open":8265,"high":8545,"low":8250,"close":8535,"volume":283703},{"date":"2025-02-28","open":8395,"high":8665,"low":8365,"close":8460,"volume":448001},{"date":"2025-03-04","open":8405,"high":8430,"low":8185,"close":8370,"volume":215552},{"date":"2025-03-05","open":8320,"high":8375,"low":8115,"close":8220,"volume":191596},{"date":"2025-03-06","open":8205,"high":8260,"low":8025,"close":8175,"volume":176487},{"date":"2025-03-07","open":8100,"high":8300,"low":8100,"close":8210,"volume":191022},{"date":"2025-03-10","open":8155,"high":8155,"low":7695,"close":7865,"volume":379467},{"date":"2025-03-11","open":7595,"high":7895,"low":7595,"close":7750,"volume":377635},{"date":"2025-03-12","open":7750,"high":7800,"low":7640,"close":7690,"volume":165351},{"date":"2025-03-13","open":7655,"high":7720,"low":7600,"close":7640,"volume":122907},{"date":"2025-03-14","open":7590,"high":7640,"low":7530,"close":7605,"volume":240137},{"date":"2025-03-17","open":7610,"high":7755,"low":7520,"close":7705,"volume":133926},{"date":"2025-03-18","open":7760,"high":7760,"low":7405,"close":7405,"volume":573545},{"date":"2025-03-19","open":7400,"high":7630,"low":7400,"close":7575,"volume":337542},{"date":"2025-03-20","open":7555,"high":7575,"low":7350,"close":7375,"volume":163434},{"date":"2025-03-21","open":7355,"high":7555,"low":7340,"close":7480,"volume":136473},{"date":"2025-03-24","open":7500,"high":7695,"low":7500,"close":7605,"volume":178437},{"date":"2025-03-25","open":7540,"high":7815,"low":7525,"close":7725,"volume":377811},{"date":"2025-03-26","open":7810,"high":7815,"low":7645,"close":7750,"volume":204295},{"date":"2025-03-27","open":7660,"high":7910,"low":7660,"close":7870,"volume":144469},{"date":"2025-03-28","open":7880,"high":7910,"low":7685,"close":7685,"volume":167341},{"date":"2025-03-31","open":7535,"high":7710,"low":7505,"close":7545,"volume":272867},{"date":"2025-04-01","open":7520,"high":7715,"low":7435,"close":7590,"volume":186638},{"date":"2025-04-02","open":7605,"high":7640,"low":7490,"close":7575,"volume":82424},{"date":"2025-04-03","open":7470,"high":7720,"low":7465,"close":7630,"volume":155106},{"date":"2025-04-04","open":7700,"high":7940,"low":7625,"close":7930,"volume":436215},{"date":"2025-04-07","open":7700,"high":7730,"low":7465,"close":7465,"volume":187495},{"date":"2025-04-08","open":7600,"high":7675,"low":7415,"close":7465,"volume":115335},{"date":"2025-04-09","open":7390,"high":7420,"low":7020,"close":7150,"volume":166805},{"date":"2025-04-10","open":7350,"high":7400,"low":7100,"close":7345,"volume":126916},{"date":"2025-04-11","open":7220,"high":7450,"low":7220,"close":7415,"volume":67188},{"date":"2025-04-14","open":7400,"high":7420,"low":7275,"close":7385,"volume":56144},{"date":"2025-04-15","open":7365,"high":7500,"low":7350,"close":7455,"volume":40824},{"date":"2025-04-16","open":7455,"high":7635,"low":7395,"close":7400,"volume":62727},{"date":"2025-04-17","open":7490,"high":7650,"low":7450,"close":7650,"volume":146137},{"date":"2025-04-18","open":7700,"high":7850,"low":7685,"close":7775,"volume":196669},{"date":"2025-04-21","open":7800,"high":7855,"low":7635,"close":7690,"volume":91164},{"date":"2025-04-22","open":7665,"high":7735,"low":7620,"close":7700,"volume":61069},{"date":"2025-04-23","open":7730,"high":7730,"low":7615,"close":7680,"volume":67776},{"date":"2025-04-24","open":7605,"high":7690,"low":7605,"close":7675,"volume":48153},{"date":"2025-04-25","open":7675,"high":7895,"low":7625,"close":7815,"volume":128696},{"date":"2025-04-28","open":7885,"high":8060,"low":7770,"close":8030,"volume":183967},{"date":"2025-04-29","open":8105,"high":8325,"low":8105,"close":8275,"volume":246345},{"date":"2025-04-30","open":8375,"high":8540,"low":8375,"close":8490,"volume":544727},{"date":"2025-05-02","open":8650,"high":8685,"low":8515,"close":8590,"volume":261448},{"date":"2025-05-07","open":8645,"high":8645,"low":8435,"close":8525,"volume":246715},{"date":"2025-05-08","open":8525,"high":8580,"low":8370,"close":8450,"volume":252912},{"date":"2025-05-09","open":8495,"high":8690,"low":8345,"close":8540,"volume":262385},{"date":"2025-05-12","open":8465,"high":8500,"low":8280,"close":8320,"volume":294223},{"date":"2025-05-13","open":8275,"high":8430,"low":8245,"close":8400,"volume":155711},{"date":"2025-05-14","open":8430,"high":8620,"low":8400,"close":8610,"volume":328846},{"date":"2025-05-15","open":8630,"high":8805,"low":8615,"close":8675,"volume":242776},{"date":"2025-05-16","open":8665,"high":8665,"low":8520,"close":8600,"volume":135744},{"date":"2025-05-19","open":8490,"high":8615,"low":8390,"close":8430,"volume":195676},{"date":"2025-05-20","open":8495,"high":8650,"low":8495,"close":8630,"volume":205843},{"date":"2025-05-21","open":8630,"high":8735,"low":8560,"close":8680,"volume":256645},{"date":"2025-05-22","open":8580,"high":8735,"low":8580,"close":8730,"volume":127646},{"date":"2025-05-23","open":8730,"high":8960,"low":8700,"close":8955,"volume":274340},{"date":"2025-05-26","open":9005,"high":9055,"low":8900,"close":9040,"volume":198470},{"date":"2025-05-27","open":9015,"high":9095,"low":8850,"close":8940,"volume":386763},{"date":"2025-05-28","open":9085,"high":9265,"low":8860,"close":8905,"volume":430042},{"date":"2025-05-29","open":8770,"high":9065,"low":8610,"close":9015,"volume":221631},{"date":"2025-05-30","open":8920,"high":9075,"low":8800,"close":8865,"volume":143777},{"date":"2025-06-02","open":8945,"high":9120,"low":8880,"close":9060,"volume":247361},{"date":"2025-06-04","open":9265,"high":9280,"low":9100,"close":9200,"volume":233358},{"date":"2025-06-05","open":9290,"high":9410,"low":9245,"close":9365,"volume":298834},{"date":"2025-06-09","open":9535,"high":9765,"low":9500,"close":9680,"volume":301677},{"date":"2025-06-10","open":9810,"high":10100,"low":9665,"close":10050,"volume":417696},{"date":"2025-06-11","open":10135,"high":10135,"low":9840,"close":9865,"volume":567257},{"date":"2025-06-12","open":9810,"high":9890,"low":9765,"close":9815,"volume":273076},{"date":"2025-06-13","open":9825,"high":9875,"low":9440,"close":9575,"volume":382937},{"date":"2025-06-16","open":9480,"high":9665,"low":9480,"close":9645,"volume":181129},{"date":"2025-06-17","open":9650,"high":9680,"low":9420,"close":9590,"volume":214554},{"date":"2025-06-18","open":9550,"high":9810,"low":9550,"close":9660,"volume":372996},{"date":"2025-06-19","open":9760,"high":9850,"low":9565,"close":9760,"volume":293966},{"date":"2025-06-20","open":9755,"high":9930,"low":9670,"close":9900,"volume":235314},{"date":"2025-06-23","open":9845,"high":9845,"low":9670,"close":9775,"volume":176359},{"date":"2025-06-24","open":9865,"high":10050,"low":9785,"close":9910,"volume":259945},{"date":"2025-06-25","open":9915,"high":9915,"low":9715,"close":9835,"volume":678037},{"date":"2025-06-26","open":9825,"high":9825,"low":9525,"close":9680,"volume":314911},{"date":"2025-06-27","open":9680,"high":9745,"low":9520,"close":9670,"volume":122666},{"date":"2025-06-30","open":9700,"high":9890,"low":9700,"close":9830,"volume":157615},{"date":"2025-07-01","open":9895,"high":10050,"low":9785,"close":9935,"volume":182366},{"date":"2025-07-02","open":9910,"high":10150,"low":9625,"close":9725,"volume":265705},{"date":"2025-07-03","open":9730,"high":9770,"low":9350,"close":9380,"volume":347547},{"date":"2025-07-04","open":9380,"high":9455,"low":9100,"close":9125,"volume":181103},{"date":"2025-07-07","open":9125,"high":9180,"low":9005,"close":9085,"volume":182618},{"date":"2025-07-08","open":9175,"high":9345,"low":9170,"close":9225,"volume":164807},{"date":"2025-07-09","open":9235,"high":9330,"low":9080,"close":9300,"volume":162447},{"date":"2025-07-10","open":9270,"high":9295,"low":9100,"close":9290,"volume":221400},{"date":"2025-07-11","open":9340,"high":9515,"low":9290,"close":9300,"volume":228800},{"date":"2025-07-14","open":9355,"high":9450,"low":9260,"close":9285,"volume":109961},{"date":"2025-07-15","open":9315,"high":9415,"low":9260,"close":9315,"volume":172893},{"date":"2025-07-16","open":9300,"high":9300,"low":9070,"close":9075,"volume":200206},{"date":"2025-07-17","open":9030,"high":9165,"low":8955,"close":9145,"volume":156503},{"date":"2025-07-18","open":9175,"high":9175,"low":9020,"close":9145,"volume":112146},{"date":"2025-07-21","open":9150,"high":9490,"low":9145,"close":9475,"volume":311274},{"date":"2025-07-22","open":9450,"high":9550,"low":9320,"close":9385,"volume":211962},{"date":"2025-07-23","open":9400,"high":9400,"low":9060,"close":9125,"volume":226373},{"date":"2025-07-24","open":9185,"high":9185,"low":8850,"close":8920,"volume":223585},{"date":"2025-07-25","open":8835,"high":8925,"low":8725,"close":8735,"volume":216213},{"date":"2025-07-28","open":8720,"high":8735,"low":8515,"close":8540,"volume":277845},{"date":"2025-07-29","open":8550,"high":8685,"low":8490,"close":8660,"volume":214064},{"date":"2025-07-30","open":8640,"high":8660,"low":8505,"close":8565,"volume":215292},{"date":"2025-07-31","open":8525,"high":9065,"low":8525,"close":8955,"volume":448655},{"date":"2025-08-01","open":8875,"high":8905,"low":8585,"close":8615,"volume":172313},{"date":"2025-08-04","open":8565,"high":8890,"low":8520,"close":8885,"volume":330730},{"date":"2025-08-05","open":8970,"high":9025,"low":8890,"close":8995,"volume":258618},{"date":"2025-08-06","open":9090,"high":9195,"low":8965,"close":9120,"volume":326551},{"date":"2025-08-07","open":9200,"high":9380,"low":9162,"close":9350,"volume":428442},{"date":"2025-08-08","open":9370,"high":9795,"low":9290,"close":9695,"volume":688024},{"date":"2025-08-11","open":9790,"high":10075,"low":9675,"close":10040,"volume":596466},{"date":"2025-08-12","open":9985,"high":10070,"low":9870,"close":9880,"volume":388165},{"date":"2025-08-13","open":9940,"high":9950,"low":9405,"close":9595,"volume":1070429},{"date":"2025-08-14","open":9795,"high":9915,"low":9690,"close":9765,"volume":328108},{"date":"2025-08-18","open":9640,"high":9840,"low":9640,"close":9680,"volume":175603},{"date":"2025-08-19","open":9730,"high":10160,"low":9725,"close":9920,"volume":531827},{"date":"2025-08-20","open":9900,"high":10065,"low":9730,"close":10065,"volume":412370},{"date":"2025-08-21","open":10025,"high":10210,"low":10000,"close":10055,"volume":256035},{"date":"2025-08-22","open":9995,"high":10065,"low":9792,"close":9830,"volume":248868},{"date":"2025-08-25","open":9860,"high":9990,"low":9825,"close":9900,"volume":215809},{"date":"2025-08-26","open":9910,"high":10235,"low":9905,"close":9905,"volume":410395},{"date":"2025-08-27","open":9910,"high":9935,"low":9710,"close":9815,"volume":163505},{"date":"2025-08-28","open":9535,"high":9625,"low":9445,"close":9590,"volume":335008},{"date":"2025-08-29","open":9590,"high":9625,"low":9460,"close":9495,"volume":155047},{"date":"2025-09-01","open":9585,"high":9695,"low":9495,"close":9530,"volume":139791},{"date":"2025-09-02","open":9520,"high":9600,"low":9410,"close":9490,"volume":89340},{"date":"2025-09-03","open":9490,"high":9490,"low":9165,"close":9335,"volume":209563},{"date":"2025-09-04","open":9345,"high":9405,"low":9325,"close":9390,"volume":112842},{"date":"2025-09-05","open":9435,"high":9700,"low":9425,"close":9550,"volume":199918},{"date":"2025-09-08","open":9460,"high":9625,"low":9435,"close":9610,"volume":123518},{"date":"2025-09-09","open":9640,"high":9640,"low":9450,"close":9470,"volume":152241},{"date":"2025-09-10","open":9610,"high":9665,"low":9520,"close":9600,"volume":184102},{"date":"2025-09-11","open":9620,"high":9620,"low":9490,"close":9490,"volume":164842},{"date":"2025-09-12","open":9565,"high":9630,"low":9490,"close":9630,"volume":226981},{"date":"2025-09-15","open":9605,"high":9605,"low":9450,"close":9500,"volume":188345},{"date":"2025-09-16","open":9485,"high":9625,"low":9485,"close":9555,"volume":147210},{"date":"2025-09-17","open":9625,"high":9805,"low":9575,"close":9595,"volume":214219},{"date":"2025-09-18","open":9665,"high":9780,"low":9615,"close":9780,"volume":290240},{"date":"2025-09-19","open":9795,"high":9805,"low":9680,"close":9785,"volume":145104},{"date":"2025-09-22","open":9810,"high":9845,"low":9695,"close":9720,"volume":167176},{"date":"2025-09-23","open":9680,"high":9680,"low":9500,"close":9505,"volume":226690},{"date":"2025-09-24","open":9525,"high":9540,"low":9255,"close":9400,"volume":281933},{"date":"2025-09-25","open":9320,"high":9340,"low":9155,"close":9185,"volume":280659},{"date":"2025-09-26","open":9185,"high":9390,"low":9110,"close":9240,"volume":364070},{"date":"2025-09-29","open":9240,"high":9322,"low":9210,"close":9245,"volume":132469},{"date":"2025-09-30","open":9150,"high":9170,"low":9020,"close":9100,"volume":137652},{"date":"2025-10-01","open":9125,"high":9230,"low":9045,"close":9095,"volume":180438},{"date":"2025-10-02","open":9110,"high":9110,"low":8995,"close":9025,"volume":260027},{"date":"2025-10-10","open":9035,"high":9080,"low":8925,"close":9065,"volume":176808},{"date":"2025-10-13","open":9030,"high":9325,"low":8975,"close":9310,"volume":249781},{"date":"2025-10-14","open":9245,"high":9245,"low":8870,"close":8920,"volume":310775},{"date":"2025-10-15","open":9005,"high":9035,"low":8815,"close":8910,"volume":236130},{"date":"2025-10-16","open":8930,"high":8930,"low":8745,"close":8805,"volume":184477},{"date":"2025-10-17","open":8790,"high":8805,"low":8610,"close":8620,"volume":185081},{"date":"2025-10-20","open":8635,"high":8800,"low":8575,"close":8785,"volume":161364},{"date":"2025-10-21","open":8785,"high":8955,"low":8720,"close":8920,"volume":205305},{"date":"2025-10-22","open":8890,"high":8900,"low":8760,"close":8885,"volume":114197},{"date":"2025-10-23","open":8880,"high":9115,"low":8830,"close":8990,"volume":362057},{"date":"2025-10-24","open":8990,"high":9015,"low":8880,"close":8935,"volume":224503},{"date":"2025-10-27","open":8965,"high":9410,"low":8925,"close":9300,"volume":822690},{"date":"2025-10-28","open":9280,"high":9440,"low":9250,"close":9360,"volume":258515},{"date":"2025-10-29","open":9400,"high":9400,"low":9180,"close":9240,"volume":167124},{"date":"2025-10-30","open":9495,"high":9570,"low":9370,"close":9440,"volume":389442},{"date":"2025-10-31","open":9500,"high":9645,"low":9500,"close":9560,"volume":377516},{"date":"2025-11-03","open":9950,"high":10045,"low":9580,"close":9600,"volume":734915,"rsi_14":70.0,"sma_20":9093.25,"sma_60":9417.5,"sma_120":9300.04},{"date":"2025-11-04","open":9465,"high":9555,"low":9385,"close":9410,"volume":235171,"rsi_14":63.3,"sma_20":9108.75,"sma_60":9426.25,"sma_120":9308.04},{"date":"2025-11-05","open":9255,"high":9330,"low":8910,"close":9100,"volume":432254,"rsi_14":57.07,"sma_20":9109.0,"sma_60":9428.0,"sma_120":9312.71},{"date":"2025-11-06","open":9190,"high":9190,"low":8725,"close":8760,"volume":398979,"rsi_14":53.12,"sma_20":9095.75,"sma_60":9422.0,"sma_120":9316.38},{"date":"2025-11-07","open":8580,"high":8665,"low":8295,"close":8425,"volume":404003,"rsi_14":42.53,"sma_20":9063.75,"sma_60":9406.58,"sma_120":9316.58},{"date":"2025-11-10","open":8485,"high":8485,"low":8245,"close":8420,"volume":156923,"rsi_14":39.04,"sma_20":9019.25,"sma_60":9385.33,"sma_120":9315.0},{"date":"2025-11-11","open":8505,"high":8565,"low":8025,"close":8050,"volume":613407,"rsi_14":34.03,"sma_20":8975.75,"sma_60":9352.17,"sma_120":9309.79},{"date":"2025-11-12","open":8130,"high":8265,"low":8115,"close":8160,"volume":176052,"rsi_14":34.16,"sma_20":8938.25,"sma_60":9323.5,"sma_120":9306.12},{"date":"2025-11-13","open":8260,"high":8340,"low":8175,"close":8330,"volume":191069,"rsi_14":38.94,"sma_20":8914.5,"sma_60":9302.42,"sma_120":9305.29},{"date":"2025-11-14","open":8225,"high":8385,"low":8140,"close":8155,"volume":175854,"rsi_14":27.5,"sma_20":8891.25,"sma_60":9275.58,"sma_120":9301.33},{"date":"2025-11-17","open":8235,"high":8235,"low":8090,"close":8160,"volume":101561,"rsi_14":25.9,"sma_20":8860.0,"sma_60":9250.25,"sma_120":9297.0},{"date":"2025-11-18","open":8200,"high":8370,"low":8070,"close":8105,"volume":157882,"rsi_14":26.6,"sma_20":8819.25,"sma_60":9220.0,"sma_120":9291.79},{"date":"2025-11-19","open":8155,"high":8155,"low":7895,"close":7940,"volume":258246,"rsi_14":18.62,"sma_20":8772.0,"sma_60":9184.58,"sma_120":9283.33},{"date":"2025-11-20","open":8030,"high":8165,"low":7965,"close":8140,"volume":111713,"rsi_14":21.26,"sma_20":8729.5,"sma_60":9152.67,"sma_120":9275.83},{"date":"2025-11-21","open":8050,"high":8050,"low":7850,"close":7970,"volume":116426,"rsi_14":18.65,"sma_20":8681.25,"sma_60":9121.67,"sma_120":9267.75},{"date":"2025-11-24","open":8045,"high":8045,"low":7845,"close":7895,"volume":138947,"rsi_14":19.52,"sma_20":8611.0,"sma_60":9088.25,"sma_120":9259.33},{"date":"2025-11-25","open":7900,"high":7920,"low":7630,"close":7655,"volume":418848,"rsi_14":20.08,"sma_20":8525.75,"sma_60":9050.75,"sma_120":9248.0},{"date":"2025-11-26","open":7670,"high":7820,"low":7660,"close":7800,"volume":246158,"rsi_14":28.38,"sma_20":8453.75,"sma_60":9017.17,"sma_120":9239.12},{"date":"2025-11-27","open":7865,"high":8015,"low":7810,"close":7995,"volume":366494,"rsi_14":39.66,"sma_20":8381.5,"sma_60":8990.58,"sma_120":9230.25},{"date":"2025-11-28","open":8070,"high":8240,"low":8070,"close":8240,"volume":144855,"rsi_14":46.12,"sma_20":8315.5,"sma_60":8969.67,"sma_120":9222.25},{"date":"2025-12-01","open":8320,"high":8320,"low":8115,"close":8150,"volume":121899,"rsi_14":52.45,"sma_20":8243.0,"sma_60":8946.67,"sma_120":9212.12},{"date":"2025-12-02","open":8230,"high":8290,"low":8170,"close":8210,"volume":70866,"rsi_14":51.26,"sma_20":8183.0,"sma_60":8925.33,"sma_120":9199.88},{"date":"2025-12-03","open":8265,"high":8265,"low":8125,"close":8125,"volume":53014,"rsi_14":44.62,"sma_20":8134.25,"sma_60":8905.17,"sma_120":9183.83},{"date":"2025-12-04","open":8185,"high":8185,"low":7985,"close":8070,"volume":69758,"rsi_14":47.62,"sma_20":8099.75,"sma_60":8883.17,"sma_120":9168.88},{"date":"2025-12-05","open":8050,"high":8050,"low":7950,"close":8050,"volume":87928,"rsi_14":46.94,"sma_20":8081.0,"sma_60":8858.17,"sma_120":9154.17},{"date":"2025-12-08","open":8000,"high":8000,"low":7900,"close":7925,"volume":134560,"rsi_14":45.19,"sma_20":8056.25,"sma_60":8830.08,"sma_120":9140.42},{"date":"2025-12-09","open":7995,"high":8065,"low":7930,"close":7980,"volume":104609,"rsi_14":51.14,"sma_20":8052.75,"sma_60":8805.25,"sma_120":9126.54},{"date":"2025-12-10","open":7975,"high":8205,"low":7920,"close":8075,"volume":824218,"rsi_14":48.04,"sma_20":8048.5,"sma_60":8779.83,"sma_120":9113.92},{"date":"2025-12-11","open":8125,"high":8125,"low":7960,"close":8040,"volume":89614,"rsi_14":52.3,"sma_20":8034.0,"sma_60":8755.67,"sma_120":9100.42},{"date":"2025-12-12","open":8055,"high":8125,"low":8030,"close":8100,"volume":81010,"rsi_14":56.81,"sma_20":8031.25,"sma_60":8730.17,"sma_120":9086.58},{"date":"2025-12-15","open":8060,"high":8350,"low":7955,"close":8210,"volume":408081,"rsi_14":70.18,"sma_20":8033.75,"sma_60":8708.67,"sma_120":9072.5},{"date":"2025-12-16","open":8220,"high":8260,"low":8065,"close":8205,"volume":180638,"rsi_14":66.4,"sma_20":8038.75,"sma_60":8686.17,"sma_120":9059.42},{"date":"2025-12-17","open":8260,"high":8450,"low":8175,"close":8450,"volume":242608,"rsi_14":67.7,"sma_20":8064.25,"sma_60":8667.08,"sma_120":9047.25},{"date":"2025-12-18","open":8400,"high":8495,"low":8290,"close":8395,"volume":181444,"rsi_14":57.08,"sma_20":8077.0,"sma_60":8644.0,"sma_120":9035.25},{"date":"2025-12-19","open":8405,"high":8655,"low":8395,"close":8510,"volume":260811,"rsi_14":66.07,"sma_20":8104.0,"sma_60":8622.75,"sma_120":9025.5},{"date":"2025-12-22","open":8515,"high":8530,"low":8425,"close":8490,"volume":90272,"rsi_14":62.96,"sma_20":8133.75,"sma_60":8602.25,"sma_120":9015.67},{"date":"2025-12-23","open":8545,"high":8885,"low":8545,"close":8815,"volume":329701,"rsi_14":76.14,"sma_20":8191.75,"sma_60":8590.75,"sma_120":9007.21},{"date":"2025-12-24","open":8750,"high":8855,"low":8725,"close":8800,"volume":106862,"rsi_14":78.52,"sma_20":8241.75,"sma_60":8580.75,"sma_120":8997.75},{"date":"2025-12-26","open":8765,"high":8800,"low":8575,"close":8600,"volume":100981,"rsi_14":68.84,"sma_20":8272.0,"sma_60":8571.0,"sma_120":8988.38},{"date":"2025-12-29","open":8555,"high":8760,"low":8530,"close":8720,"volume":53853,"rsi_14":77.32,"sma_20":8296.0,"sma_60":8562.33,"sma_120":8982.88},{"date":"2025-12-30","open":8695,"high":9095,"low":8695,"close":9010,"volume":343653,"rsi_14":80.47,"sma_20":8339.0,"sma_60":8558.42,"sma_120":8981.92},{"date":"2026-01-02","open":9300,"high":9385,"low":9115,"close":9375,"volume":479931,"rsi_14":83.16,"sma_20":8397.25,"sma_60":8563.0,"sma_120":8984.33},{"date":"2026-01-05","open":9460,"high":9495,"low":8750,"close":8825,"volume":639194,"rsi_14":65.86,"sma_20":8432.25,"sma_60":8558.5,"sma_120":8981.0},{"date":"2026-01-06","open":8860,"high":8865,"low":8635,"close":8665,"volume":344530,"rsi_14":60.97,"sma_20":8462.0,"sma_60":8552.5,"sma_120":8975.71},{"date":"2026-01-07","open":8615,"high":8755,"low":8337,"close":8605,"volume":613005,"rsi_14":57.82,"sma_20":8489.75,"sma_60":8544.83,"sma_120":8970.0},{"date":"2026-01-08","open":8560,"high":8760,"low":8430,"close":8710,"volume":318625,"rsi_14":59.62,"sma_20":8529.0,"sma_60":8534.83,"sma_120":8965.08},{"date":"2026-01-09","open":8635,"high":8700,"low":8540,"close":8600,"volume":170356,"rsi_14":53.01,"sma_20":8560.0,"sma_60":8529.5,"sma_120":8959.38},{"date":"2026-01-12","open":8555,"high":8735,"low":8475,"close":8655,"volume":185682,"rsi_14":55.22,"sma_20":8589.0,"sma_60":8525.25,"sma_120":8953.88},{"date":"2026-01-13","open":8640,"high":8685,"low":8545,"close":8600,"volume":191880,"rsi_14":51.85,"sma_20":8617.0,"sma_60":8521.83,"sma_120":8949.92},{"date":"2026-01-14","open":8750,"high":8750,"low":8545,"close":8575,"volume":207125,"rsi_14":51.75,"sma_20":8640.75,"sma_60":8521.08,"sma_120":8945.17},{"date":"2026-01-15","open":8610,"high":8790,"low":8610,"close":8695,"volume":276078,"rsi_14":47.31,"sma_20":8665.0,"sma_60":8519.58,"sma_120":8941.42},{"date":"2026-01-16","open":8750,"high":8825,"low":8615,"close":8620,"volume":218462,"rsi_14":46.07,"sma_20":8685.75,"sma_60":8514.58,"sma_120":8934.29},{"date":"2026-01-19","open":8635,"high":8950,"low":8610,"close":8930,"volume":347497,"rsi_14":56.87,"sma_20":8709.75,"sma_60":8515.33,"sma_120":8930.5},{"date":"2026-01-20","open":8930,"high":9055,"low":8875,"close":8925,"volume":358397,"rsi_14":54.49,"sma_20":8736.25,"sma_60":8514.25,"sma_120":8928.83},{"date":"2026-01-21","open":8800,"high":8845,"low":8635,"close":8740,"volume":189219,"rsi_14":43.81,"sma_20":8747.75,"sma_60":8511.0,"sma_120":8927.33},{"date":"2026-01-22","open":8790,"high":8880,"low":8650,"close":8815,"volume":265262,"rsi_14":35.19,"sma_20":8764.0,"sma_60":8502.92,"sma_120":8928.0},{"date":"2026-01-23","open":8930,"high":9055,"low":8880,"close":8985,"volume":266405,"rsi_14":55.3,"sma_20":8772.5,"sma_60":8496.67,"sma_120":8931.71},{"date":"2026-01-26","open":9065,"high":9250,"low":9065,"close":9235,"volume":437767,"rsi_14":67.81,"sma_20":8794.25,"sma_60":8496.58,"sma_120":8936.5},{"date":"2026-01-27","open":9235,"high":9390,"low":9130,"close":9140,"volume":314952,"rsi_14":66.36,"sma_20":8821.25,"sma_60":8491.58,"sma_120":8941.29},{"date":"2026-01-28","open":9285,"high":9385,"low":9210,"close":9340,"volume":225594,"rsi_14":68.21,"sma_20":8852.25,"sma_60":8487.92,"sma_120":8944.5},{"date":"2026-01-29","open":9345,"high":9500,"low":9125,"close":9380,"volume":367400,"rsi_14":73.49,"sma_20":8870.75,"sma_60":8484.25,"sma_120":8950.88},{"date":"2026-01-30","open":9440,"high":9580,"low":9345,"close":9345,"volume":293046,"rsi_14":71.04,"sma_20":8869.25,"sma_60":8483.17,"sma_120":8954.71},{"date":"2026-02-02","open":9245,"high":9245,"low":8740,"close":8785,"volume":360271,"rsi_14":54.31,"sma_20":8867.25,"sma_60":8477.92,"sma_120":8952.96},{"date":"2026-02-03","open":8860,"high":9000,"low":8855,"close":8995,"volume":163050,"rsi_14":59.01,"sma_20":8883.75,"sma_60":8481.83,"sma_120":8951.92},{"date":"2026-02-04","open":8970,"high":9070,"low":8895,"close":8950,"volume":145863,"rsi_14":55.65,"sma_20":8901.0,"sma_60":8490.58,"sma_120":8948.58},{"date":"2026-02-05","open":8910,"high":9085,"low":8835,"close":8895,"volume":220502,"rsi_14":56.15,"sma_20":8910.25,"sma_60":8498.5,"sma_120":8941.92},{"date":"2026-02-06","open":8725,"high":8790,"low":8550,"close":8765,"volume":156606,"rsi_14":45.99,"sma_20":8918.5,"sma_60":8510.42,"sma_120":8931.29},{"date":"2026-02-09","open":8910,"high":9250,"low":8910,"close":9205,"volume":296343,"rsi_14":55.62,"sma_20":8946.0,"sma_60":8527.83,"sma_120":8925.67},{"date":"2026-02-10","open":9205,"high":9330,"low":9180,"close":9270,"volume":229483,"rsi_14":61.18,"sma_20":8979.5,"sma_60":8543.5,"sma_120":8922.96},{"date":"2026-02-11","open":9320,"high":9490,"low":9190,"close":9420,"volume":296578,"rsi_14":62.37,"sma_20":9021.75,"sma_60":8564.58,"sma_120":8920.08},{"date":"2026-02-12","open":9400,"high":9450,"low":9250,"close":9440,"volume":163667,"rsi_14":59.91,"sma_20":9059.0,"sma_60":8585.92,"sma_120":8918.08},{"date":"2026-02-13","open":9360,"high":9630,"low":9315,"close":9345,"volume":280655,"rsi_14":52.57,"sma_20":9095.25,"sma_60":8606.58,"sma_120":8913.29},{"date":"2026-02-19","open":9405,"high":9545,"low":9370,"close":9540,"volume":169129,"rsi_14":58.93,"sma_20":9125.75,"sma_60":8633.25,"sma_120":8908.92},{"date":"2026-02-20","open":9540,"high":9540,"low":9365,"close":9380,"volume":152103,"rsi_14":50.91,"sma_20":9148.5,"sma_60":8653.92,"sma_120":8903.29},{"date":"2026-02-23","open":9415,"high":9470,"low":9355,"close":9370,"volume":106435,"rsi_14":49.77,"sma_20":9180.0,"sma_60":8677.25,"sma_120":8899.46},{"date":"2026-02-24","open":9350,"high":9420,"low":9270,"close":9335,"volume":106526,"rsi_14":49.77,"sma_20":9206.0,"sma_60":8701.25,"sma_120":8894.75},{"date":"2026-02-25","open":9335,"high":9355,"low":9215,"close":9275,"volume":149062,"rsi_14":64.67,"sma_20":9220.5,"sma_60":8728.25,"sma_120":8889.5},{"date":"2026-02-26","open":9275,"high":9310,"low":9120,"close":9130,"volume":157253,"rsi_14":54.21,"sma_20":9215.25,"sma_60":8750.42,"sma_120":8883.79},{"date":"2026-02-27","open":9130,"high":9335,"low":9115,"close":9150,"volume":275782,"rsi_14":56.33,"sma_20":9215.75,"sma_60":8769.67,"sma_120":8880.12},{"date":"2026-03-03","open":8990,"high":9055,"low":8530,"close":8535,"volume":221489,"rsi_14":41.59,"sma_20":9175.5,"sma_60":8774.58,"sma_120":8872.12},{"date":"2026-03-04","open":8340,"high":8405,"low":7700,"close":7705,"volume":347417,"rsi_14":31.34,"sma_20":9091.75,"sma_60":8767.17,"sma_120":8856.92},{"date":"2026-03-05","open":8130,"high":8300,"low":8015,"close":8115,"volume":131088,"rsi_14":30.6,"sma_20":9030.25,"sma_60":8765.58,"sma_120":8845.46},{"date":"2026-03-06","open":7965,"high":8485,"low":7965,"close":8450,"volume":160634,"rsi_14":36.69,"sma_20":9013.5,"sma_60":8771.0,"sma_120":8838.08},{"date":"2026-03-09","open":8000,"high":8195,"low":7885,"close":8150,"volume":151823,"rsi_14":30.34,"sma_20":8971.25,"sma_60":8772.33,"sma_120":8827.75},{"date":"2026-03-10","open":8415,"high":8500,"low":8200,"close":8270,"volume":96876,"rsi_14":32.43,"sma_20":8937.25,"sma_60":8776.0,"sma_120":8817.08},{"date":"2026-03-11","open":8440,"high":8540,"low":8190,"close":8260,"volume":76318,"rsi_14":33.28,"sma_20":8905.5,"sma_60":8781.58,"sma_120":8805.83},{"date":"2026-03-12","open":8260,"high":8330,"low":8180,"close":8330,"volume":39809,"rsi_14":30.61,"sma_20":8883.75,"sma_60":8787.42,"sma_120":8796.33},{"date":"2026-03-13","open":8115,"high":8442,"low":8115,"close":8350,"volume":61167,"rsi_14":32.72,"sma_20":8841.0,"sma_60":8792.0,"sma_120":8785.92},{"date":"2026-03-16","open":8420,"high":8475,"low":8215,"close":8250,"volume":79657,"rsi_14":31.76,"sma_20":8790.0,"sma_60":8795.5,"sma_120":8775.58},{"date":"2026-03-17","open":8290,"high":8450,"low":8260,"close":8395,"volume":74002,"rsi_14":35.22,"sma_20":8738.75,"sma_60":8800.42,"sma_120":8765.29},{"date":"2026-03-18","open":8470,"high":8480,"low":8355,"close":8430,"volume":89249,"rsi_14":36.61,"sma_20":8688.25,"sma_60":8804.08,"sma_120":8756.38},{"date":"2026-03-19","open":8320,"high":8360,"low":8145,"close":8235,"volume":93015,"rsi_14":36.04,"sma_20":8632.75,"sma_60":8804.58,"sma_120":8745.38},{"date":"2026-03-20","open":8265,"high":8330,"low":8110,"close":8190,"volume":66852,"rsi_14":35.14,"sma_20":8565.25,"sma_60":8800.25,"sma_120":8733.67},{"date":"2026-03-23","open":7830,"high":7835,"low":7285,"close":7350,"volume":2642481,"rsi_14":32.85,"sma_20":8463.75,"sma_60":8782.83,"sma_120":8713.42},{"date":"2026-03-24","open":7550,"high":7570,"low":7370,"close":7505,"volume":139492,"rsi_14":46.4,"sma_20":8370.5,"sma_60":8766.08,"sma_120":8694.42},{"date":"2026-03-25","open":7570,"high":7690,"low":7560,"close":7620,"volume":143520,"rsi_14":40.04,"sma_20":8284.75,"sma_60":8751.58,"sma_120":8676.92},{"date":"2026-03-26","open":7610,"high":7740,"low":7565,"close":7565,"volume":104294,"rsi_14":29.93,"sma_20":8199.25,"sma_60":8730.75,"sma_120":8660.75},{"date":"2026-03-27","open":7405,"high":7610,"low":7385,"close":7610,"volume":79937,"rsi_14":36.15,"sma_20":8123.25,"sma_60":8710.92,"sma_120":8645.83},{"date":"2026-03-30","open":7410,"high":7465,"low":7365,"close":7440,"volume":77058,"rsi_14":29.25,"sma_20":8037.75,"sma_60":8691.58,"sma_120":8631.29},{"date":"2026-03-31","open":7400,"high":7515,"low":7290,"close":7350,"volume":125081,"rsi_14":28.12,"sma_20":7978.5,"sma_60":8668.75,"sma_120":8615.54},{"date":"2026-04-01","open":7460,"high":7510,"low":7230,"close":7410,"volume":160309,"rsi_14":27.78,"sma_20":7963.75,"sma_60":8642.08,"sma_120":8600.25},{"date":"2026-04-02","open":7440,"high":7440,"low":6885,"close":7000,"volume":187038,"rsi_14":22.56,"sma_20":7908.0,"sma_60":8602.5,"sma_120":8582.75},{"date":"2026-04-03","open":7035,"high":7090,"low":6955,"close":6990,"volume":63142,"rsi_14":23.42,"sma_20":7835.0,"sma_60":8571.92,"sma_120":8565.21},{"date":"2026-04-06","open":6990,"high":7035,"low":6910,"close":6945,"volume":132418,"rsi_14":18.06,"sma_20":7774.75,"sma_60":8543.25,"sma_120":8547.88},{"date":"2026-04-07","open":6945,"high":6995,"low":6700,"close":6775,"volume":112501,"rsi_14":15.59,"sma_20":7700.0,"sma_60":8512.75,"sma_120":8528.79},{"date":"2026-04-08","open":6990,"high":7060,"low":6940,"close":6980,"volume":96469,"rsi_14":24.02,"sma_20":7636.0,"sma_60":8483.92,"sma_120":8509.38},{"date":"2026-04-09","open":6980,"high":6980,"low":6810,"close":6835,"volume":65080,"rsi_14":23.06,"sma_20":7561.25,"sma_60":8454.5,"sma_120":8492.0},{"date":"2026-04-10","open":6850,"high":6975,"low":6815,"close":6895,"volume":40354,"rsi_14":36.89,"sma_20":7488.5,"sma_60":8425.17,"sma_120":8475.21},{"date":"2026-04-13","open":6815,"high":6890,"low":6740,"close":6840,"volume":42810,"rsi_14":29.66,"sma_20":7418.0,"sma_60":8395.83,"sma_120":8458.83},{"date":"2026-04-14","open":6910,"high":6955,"low":6845,"close":6845,"volume":189896,"rsi_14":24.59,"sma_20":7340.5,"sma_60":8367.0,"sma_120":8444.04},{"date":"2026-04-15","open":6930,"high":7065,"low":6930,"close":7040,"volume":103246,"rsi_14":34.23,"sma_20":7271.0,"sma_60":8339.42,"sma_120":8429.5},{"date":"2026-04-16","open":7105,"high":7355,"low":7100,"close":7340,"volume":202562,"rsi_14":42.97,"sma_20":7226.25,"sma_60":8318.08,"sma_120":8416.33},{"date":"2026-04-17","open":7370,"high":7370,"low":7260,"close":7300,"volume":165153,"rsi_14":46.09,"sma_20":7181.75,"sma_60":8290.92,"sma_120":8403.12},{"date":"2026-04-20","open":7245,"high":7245,"low":7130,"close":7130,"volume":131400,"rsi_14":44.12,"sma_20":7170.75,"sma_60":8261.0,"sma_120":8387.62},{"date":"2026-04-21","open":7175,"high":7200,"low":6995,"close":7065,"volume":156148,"rsi_14":40.8,"sma_20":7148.75,"sma_60":8233.08,"sma_120":8372.04},{"date":"2026-04-22","open":7050,"high":7090,"low":7000,"close":7090,"volume":109261,"rsi_14":53.02,"sma_20":7122.25,"sma_60":8204.33,"sma_120":8353.62},{"date":"2026-04-23","open":7195,"high":7195,"low":6970,"close":7080,"volume":237139,"rsi_14":53.02,"sma_20":7098.0,"sma_60":8172.58,"sma_120":8334.62},{"date":"2026-04-24","open":7025,"high":7175,"low":7025,"close":7165,"volume":71669,"rsi_14":57.19,"sma_20":7075.75,"sma_60":8138.08,"sma_120":8317.33},{"date":"2026-04-27","open":7170,"high":7205,"low":7095,"close":7105,"volume":95257,"rsi_14":61.62,"sma_20":7059.0,"sma_60":8104.17,"sma_120":8297.88},{"date":"2026-04-28","open":7110,"high":7330,"low":7110,"close":7160,"volume":165349,"rsi_14":57.09,"sma_20":7049.5,"sma_60":8067.83,"sma_120":8277.88},{"date":"2026-04-29","open":7160,"high":7270,"low":7155,"close":7270,"volume":113920,"rsi_14":67.61,"sma_20":7042.5,"sma_60":8032.67,"sma_120":8258.46},{"date":"2026-04-30","open":7455,"high":7545,"low":7200,"close":7200,"volume":207810,"rsi_14":62.25,"sma_20":7052.5,"sma_60":7996.92,"sma_120":8240.04},{"date":"2026-05-04","open":7275,"high":7320,"low":7145,"close":7185,"volume":127339,"rsi_14":64.32,"sma_20":7062.25,"sma_60":7970.25,"sma_120":8224.08},{"date":"2026-05-06","open":7160,"high":7160,"low":6880,"close":6910,"volume":277226,"rsi_14":52.2,"sma_20":7060.5,"sma_60":7935.5,"sma_120":8208.67},{"date":"2026-05-07","open":6915,"high":6995,"low":6825,"close":6845,"volume":185206,"rsi_14":42.75,"sma_20":7064.0,"sma_60":7900.42,"sma_120":8195.5},{"date":"2026-05-08","open":6845,"high":6910,"low":6775,"close":6840,"volume":144723,"rsi_14":26.19,"sma_20":7057.0,"sma_60":7866.17,"sma_120":8182.33},{"date":"2026-05-11","open":6840,"high":6840,"low":6625,"close":6660,"volume":302728,"rsi_14":23.11,"sma_20":7048.25,"sma_60":7831.08,"sma_120":8170.75},{"date":"2026-05-12","open":6660,"high":6660,"low":6335,"close":6495,"volume":318489,"rsi_14":23.21,"sma_20":7028.25,"sma_60":7785.92,"sma_120":8156.88},{"date":"2026-05-13","open":6455,"high":6550,"low":6350,"close":6390,"volume":159208,"rsi_14":22.45,"sma_20":7005.75,"sma_60":7737.92,"sma_120":8140.71},{"date":"2026-05-14","open":6400,"high":6720,"low":6365,"close":6720,"volume":176049,"rsi_14":37.91,"sma_20":6999.5,"sma_60":7692.92,"sma_120":8128.75},{"date":"2026-05-15","open":6745,"high":6930,"low":6635,"close":6730,"volume":318835,"rsi_14":38.56,"sma_20":6984.0,"sma_60":7647.75,"sma_120":8116.83},{"date":"2026-05-18","open":6655,"high":6655,"low":6375,"close":6500,"volume":204017,"rsi_14":30.15,"sma_20":6942.0,"sma_60":7600.33,"sma_120":8103.46},{"date":"2026-05-19","open":6500,"high":6685,"low":6490,"close":6575,"volume":178646,"rsi_14":34.32,"sma_20":6905.75,"sma_60":7550.92,"sma_120":8092.08},{"date":"2026-05-20","open":6560,"high":6560,"low":6210,"close":6275,"volume":180172,"rsi_14":27.13,"sma_20":6863.0,"sma_60":7499.17,"sma_120":8076.54},{"date":"2026-05-21","open":6400,"high":6455,"low":6285,"close":6355,"volume":88997,"rsi_14":25.98,"sma_20":6827.5,"sma_60":7448.92,"sma_120":8063.08},{"date":"2026-05-22","open":6360,"high":6580,"low":6360,"close":6495,"volume":67705,"rsi_14":32.15,"sma_20":6797.75,"sma_60":7401.58,"sma_120":8051.42},{"date":"2026-05-26","open":6565,"high":6565,"low":6330,"close":6410,"volume":137659,"rsi_14":31.05,"sma_20":6764.25,"sma_60":7353.83,"sma_120":8041.04},{"date":"2026-05-27","open":6315,"high":6385,"low":6185,"close":6255,"volume":217118,"rsi_14":32.99,"sma_20":6718.75,"sma_60":7305.92,"sma_120":8028.17},{"date":"2026-05-28","open":6245,"high":6265,"low":5980,"close":6105,"volume":139730,"rsi_14":31.59,"sma_20":6668.75,"sma_60":7255.17,"sma_120":8012.42},{"date":"2026-05-29","open":6055,"high":6105,"low":5875,"close":6045,"volume":105066,"rsi_14":30.75,"sma_20":6613.0,"sma_60":7213.67,"sma_120":7994.12},{"date":"2026-06-01","open":6025,"high":6040,"low":5872,"close":5945,"volume":181004,"rsi_14":31.99,"sma_20":6546.75,"sma_60":7184.33,"sma_120":7975.75},{"date":"2026-06-02","open":5860,"high":5945,"low":5735,"close":5905,"volume":160948,"rsi_14":34.14,"sma_20":6482.0,"sma_60":7147.5,"sma_120":7956.54},{"date":"2026-06-04","open":5875,"high":5930,"low":5680,"close":5860,"volume":87840,"rsi_14":35.28,"sma_20":6415.75,"sma_60":7104.33,"sma_120":7937.67},{"date":"2026-06-05","open":5860,"high":5860,"low":5655,"close":5690,"volume":51535,"rsi_14":18.6,"sma_20":6354.75,"sma_60":7063.33,"sma_120":7917.83},{"date":"2026-06-08","open":5410,"high":5500,"low":5330,"close":5335,"volume":159798,"rsi_14":14.86,"sma_20":6279.25,"sma_60":7014.42,"sma_120":7895.21},{"date":"2026-06-09","open":5505,"high":5705,"low":5430,"close":5590,"volume":104956,"rsi_14":27.36,"sma_20":6216.75,"sma_60":6969.92,"sma_120":7875.75},{"date":"2026-06-10","open":5520,"high":5590,"low":5390,"close":5545,"volume":65809,"rsi_14":23.99,"sma_20":6161.0,"sma_60":6923.5,"sma_120":7855.46},{"date":"2026-06-11","open":5430,"high":5975,"low":5375,"close":5970,"volume":116648,"rsi_14":42.76,"sma_20":6134.75,"sma_60":6883.83,"sma_120":7837.92},{"date":"2026-06-12","open":6010,"high":6150,"low":5945,"close":6000,"volume":117458,"rsi_14":41.36,"sma_20":6115.25,"sma_60":6846.33,"sma_120":7820.92},{"date":"2026-06-15","open":6085,"high":6180,"low":5895,"close":5955,"volume":145947,"rsi_14":36.22,"sma_20":6077.0,"sma_60":6805.67,"sma_120":7803.04},{"date":"2026-06-16","open":5960,"high":6030,"low":5925,"close":6025,"volume":128123,"rsi_14":40.1,"sma_20":6041.75,"sma_60":6765.58,"sma_120":7784.83},{"date":"2026-06-17","open":6025,"high":6230,"low":5905,"close":6160,"volume":71156,"rsi_14":47.53,"sma_20":6024.75,"sma_60":6731.0,"sma_120":7767.79},{"date":"2026-06-18","open":6160,"high":6245,"low":5940,"close":6010,"volume":86773,"rsi_14":47.53,"sma_20":5996.5,"sma_60":6694.67,"sma_120":7747.46},{"date":"2026-06-19","open":5990,"high":6015,"low":5695,"close":5765,"volume":74183,"rsi_14":43.36,"sma_20":5971.0,"sma_60":6668.25,"sma_120":7725.54},{"date":"2026-06-22","open":5765,"high":5900,"low":5600,"close":5655,"volume":60697,"rsi_14":43.16,"sma_20":5936.0,"sma_60":6637.42,"sma_120":7701.75},{"date":"2026-06-23","open":5580,"high":5680,"low":5250,"close":5280,"volume":106892,"rsi_14":37.27,"sma_20":5875.25,"sma_60":6598.42,"sma_120":7675.0},{"date":"2026-06-24","open":5280,"high":5355,"low":5160,"close":5285,"volume":128091,"rsi_14":38.1,"sma_20":5819.0,"sma_60":6560.42,"sma_120":7645.58},{"date":"2026-06-25","open":5280,"high":5330,"low":5095,"close":5110,"volume":161551,"rsi_14":38.02,"sma_20":5761.75,"sma_60":6518.75,"sma_120":7614.83},{"date":"2026-06-26","open":5110,"high":5110,"low":4860,"close":4900,"volume":86612,"rsi_14":40.44,"sma_20":5701.5,"sma_60":6476.42,"sma_120":7584.0},{"date":"2026-06-29","open":4900,"high":5460,"low":4900,"close":5415,"volume":100379,"rsi_14":46.55,"sma_20":5670.0,"sma_60":6444.17,"sma_120":7556.46},{"date":"2026-06-30","open":5415,"high":5500,"low":5225,"close":5295,"volume":56270,"rsi_14":45.21,"sma_20":5637.5,"sma_60":6408.92,"sma_120":7525.5},{"date":"2026-07-01","open":5295,"high":5520,"low":5260,"close":5520,"volume":71784,"rsi_14":40.66,"sma_20":5618.25,"sma_60":6384.25,"sma_120":7493.38},{"date":"2026-07-02","open":5490,"high":5900,"low":5490,"close":5720,"volume":85969,"rsi_14":44.57,"sma_20":5611.25,"sma_60":6363.08,"sma_120":7467.5},{"date":"2026-07-03","open":5720,"high":5755,"low":5440,"close":5510,"volume":134452,"rsi_14":41.89,"sma_20":5602.25,"sma_60":6339.17,"sma_120":7441.21},{"date":"2026-07-06","open":5510,"high":5755,"low":5495,"close":5635,"volume":50868,"rsi_14":43.04,"sma_20":5617.25,"sma_60":6320.17,"sma_120":7416.46},{"date":"2026-07-07","open":5635,"high":5995,"low":5535,"close":5870,"volume":207779,"rsi_14":45.0,"sma_20":5631.25,"sma_60":6301.67,"sma_120":7392.79},{"date":"2026-07-08","open":5820,"high":5895,"low":5600,"close":5715,"volume":75329,"rsi_14":44.92,"sma_20":5639.75,"sma_60":6283.0,"sma_120":7368.75},{"date":"2026-07-09","open":5650,"high":5720,"low":5460,"close":5530,"volume":149100,"rsi_14":45.87,"sma_20":5617.75,"sma_60":6260.25,"sma_120":7342.71},{"date":"2026-07-10","open":5530,"high":5710,"low":5530,"close":5645,"volume":43526,"rsi_14":49.82,"sma_20":5600.0,"sma_60":6240.33,"sma_120":7318.08},{"date":"2026-07-13","open":5650,"high":5755,"low":5435,"close":5480,"volume":83683,"rsi_14":53.79,"sma_20":5576.25,"sma_60":6217.58,"sma_120":7292.29},{"date":"2026-07-14","open":5470,"high":5470,"low":5200,"close":5285,"volume":44589,"rsi_14":50.0,"sma_20":5539.25,"sma_60":6188.33,"sma_120":7263.88},{"date":"2026-07-15","open":5325,"high":5440,"low":5245,"close":5320,"volume":81332,"rsi_14":53.9,"sma_20":5497.25,"sma_60":6154.67,"sma_120":7236.38},{"date":"2026-07-16","open":5245,"high":5295,"low":5175,"close":5210,"volume":102394,"rsi_14":55.98,"sma_20":5457.25,"sma_60":6119.83,"sma_120":7205.38},{"date":"2026-07-20","open":5130,"high":5250,"low":5040,"close":5055,"volume":43515,"rsi_14":41.93,"sma_20":5421.75,"sma_60":6085.25,"sma_120":7173.12},{"date":"2026-07-21","open":5055,"high":5120,"low":4950,"close":5045,"volume":90154,"rsi_14":44.1,"sma_20":5391.25,"sma_60":6051.58,"sma_120":7142.33},{"date":"2026-07-22","open":5075,"high":5160,"low":5015,"close":5045,"volume":95914,"rsi_14":37.47,"sma_20":5379.5,"sma_60":6017.5,"sma_120":7110.92},{"date":"2026-07-23","open":5080,"high":5310,"low":4990,"close":5310,"volume":25126,"rsi_14":39.54,"sma_20":5380.75,"sma_60":5988.0,"sma_120":7080.29},{"date":"2026-07-24","open":5245,"high":5335,"low":5160,"close":5240,"volume":28119,"rsi_14":42.58,"sma_20":5387.25,"sma_60":5955.92,"sma_120":7047.0},{"date":"2026-07-27","open":5320,"high":5550,"low":5280,"close":5500,"volume":96205,"rsi_14":46.55,"sma_20":5417.25,"sma_60":5929.17,"sma_120":7016.67},{"date":"2026-07-28","open":5465,"high":5515,"low":5010,"close":5070,"volume":79644,"rsi_14":31.4,"sma_20":5400.0,"sma_60":5894.33,"sma_120":6981.08},{"date":"2026-07-29","open":5070,"high":5075,"low":4570,"close":4765,"volume":166778,"rsi_14":29.35,"sma_20":5373.5,"sma_60":5852.58,"sma_120":6942.62},{"date":"2026-07-30","open":4750,"high":4855,"low":4650,"close":4670,"volume":90729,"rsi_14":30.54,"sma_20":5331.0,"sma_60":5810.42,"sma_120":6903.67},{"date":"2026-07-31","open":4750,"high":4865,"low":4730,"close":4825,"volume":67206,"rsi_14":31.78,"sma_20":5286.25,"sma_60":5771.08,"sma_120":6870.67},{"date":"2026-08-03","open":4800,"high":5105,"low":4755,"close":4965,"volume":45423,"rsi_14":38.43,"sma_20":5259.0,"sma_60":5738.67,"sma_120":6837.08},{"date":"2026-08-04","open":4925,"high":5235,"low":4925,"close":5235,"volume":18630,"rsi_14":48.91,"sma_20":5239.0,"sma_60":5711.83,"sma_120":6806.12},{"date":"2026-08-05","open":5230,"high":5260,"low":5120,"close":5130,"volume":71813,"rsi_14":45.99,"sma_20":5202.0,"sma_60":5683.33,"sma_120":6774.75},{"date":"2026-08-06","open":5130,"high":5245,"low":5055,"close":5195,"volume":88016,"rsi_14":49.68,"sma_20":5176.0,"sma_60":5658.92,"sma_120":6745.0},{"date":"2026-08-07","open":5195,"high":5370,"low":5180,"close":5290,"volume":34935,"rsi_14":55.19,"sma_20":5164.0,"sma_60":5638.83,"sma_120":6712.38},{"date":"2026-08-10","open":5290,"high":5430,"low":5240,"close":5370,"volume":22513,"rsi_14":56.96,"sma_20":5150.25,"sma_60":5621.83,"sma_120":6679.88},{"date":"2026-08-11","open":5350,"high":5350,"low":5250,"close":5350,"volume":22377,"rsi_14":56.48,"sma_20":5143.75,"sma_60":5599.0,"sma_120":6645.96},{"date":"2026-08-12","open":5345,"high":5345,"low":5225,"close":5275,"volume":94734,"rsi_14":49.19,"sma_20":5143.25,"sma_60":5574.75,"sma_120":6611.25},{"date":"2026-08-13","open":5240,"high":5240,"low":4955,"close":4955,"volume":243866,"rsi_14":44.1,"sma_20":5125.0,"sma_60":5549.0,"sma_120":6574.67},{"date":"2026-08-14","open":5000,"high":5120,"low":4970,"close":5060,"volume":125928,"rsi_14":40.27,"sma_20":5117.5,"sma_60":5523.75,"sma_120":6537.33},{"date":"2026-08-18","open":5045,"high":5045,"low":4765,"close":4840,"volume":84066,"rsi_14":44.39,"sma_20":5106.75,"sma_60":5499.83,"sma_120":6499.5},{"date":"2026-08-19","open":4780,"high":4890,"low":4640,"close":4890,"volume":168981,"rsi_14":53.48,"sma_20":5099.0,"sma_60":5475.42,"sma_120":6462.17},{"date":"2026-08-20","open":4900,"high":5010,"low":4890,"close":4950,"volume":39939,"rsi_14":57.95,"sma_20":5094.25,"sma_60":5449.67,"sma_120":6425.62},{"date":"2026-08-21","open":4865,"high":4865,"low":4700,"close":4785,"volume":23477,"rsi_14":48.87,"sma_20":5068.0,"sma_60":5422.58,"sma_120":6388.21},{"date":"2026-08-24","open":4785,"high":4865,"low":4760,"close":4865,"volume":11057,"rsi_14":47.08,"sma_20":5049.25,"sma_60":5399.42,"sma_120":6352.67},{"date":"2026-08-25","open":4845,"high":4845,"low":4720,"close":4840,"volume":24689,"rsi_14":36.52,"sma_20":5016.25,"sma_60":5378.33,"sma_120":6316.75},{"date":"2026-08-26","open":4840,"high":4980,"low":4815,"close":4970,"volume":36879,"rsi_14":44.63,"sma_20":5011.25,"sma_60":5360.42,"sma_120":6287.04},{"date":"2026-08-27","open":4940,"high":5085,"low":4865,"close":4920,"volume":139833,"rsi_14":40.68,"sma_20":5019.0,"sma_60":5343.33,"sma_120":6263.83},{"date":"2026-08-28","open":4860,"high":4950,"low":4830,"close":4935,"volume":83443,"rsi_14":37.28,"sma_20":5032.25,"sma_60":5327.17,"sma_120":6237.33},{"date":"2026-08-31","open":4910,"high":4985,"low":4795,"close":4985,"volume":31030,"rsi_14":35.9,"sma_20":5040.25,"sma_60":5312.58,"sma_120":6208.46},{"date":"2026-09-01","open":4920,"high":4995,"low":4900,"close":4950,"volume":71859,"rsi_14":35.51,"sma_20":5039.5,"sma_60":5300.25,"sma_120":6181.79},{"date":"2026-09-02","open":4890,"high":4995,"low":4820,"close":4840,"volume":69702,"rsi_14":34.63,"sma_20":5019.75,"sma_60":5292.0,"sma_120":6153.21},{"date":"2026-09-03","open":4865,"high":4950,"low":4800,"close":4835,"volume":39183,"rsi_14":44.55,"sma_20":5005.0,"sma_60":5279.42,"sma_120":6124.67},{"date":"2026-09-04","open":4865,"high":4985,"low":4850,"close":4965,"volume":59573,"rsi_14":45.78,"sma_20":4993.5,"sma_60":5269.75,"sma_120":6096.62},{"date":"2026-09-07","open":4995,"high":5045,"low":4960,"close":5040,"volume":55606,"rsi_14":60.2,"sma_20":4981.0,"sma_60":5254.25,"sma_120":6069.04},{"date":"2026-09-08","open":5040,"high":5175,"low":5040,"close":5080,"volume":73384,"rsi_14":59.79,"sma_20":4966.5,"sma_60":5238.92,"sma_120":6042.62},{"date":"2026-09-09","open":5005,"high":5040,"low":4920,"close":4945,"volume":79663,"rsi_14":49.76,"sma_20":4946.25,"sma_60":5222.08,"sma_120":6013.88},{"date":"2026-09-10","open":4935,"high":4935,"low":4830,"close":4930,"volume":50152,"rsi_14":58.1,"sma_20":4929.0,"sma_60":5203.83,"sma_120":5984.71},{"date":"2026-09-11","open":4885,"high":5060,"low":4880,"close":5015,"volume":72623,"rsi_14":58.33,"sma_20":4932.0,"sma_60":5184.75,"sma_120":5957.88},{"date":"2026-09-14","open":4940,"high":5150,"low":4940,"close":5150,"volume":91330,"rsi_14":65.35,"sma_20":4936.5,"sma_60":5170.42,"sma_120":5932.54},{"date":"2026-09-15","open":5100,"high":5210,"low":5100,"close":5125,"volume":91846,"rsi_14":58.56,"sma_20":4950.75,"sma_60":5159.75,"sma_120":5914.0},{"date":"2026-09-16","open":5090,"high":5172,"low":5040,"close":5065,"volume":29463,"rsi_14":57.92,"sma_20":4959.5,"sma_60":5149.92,"sma_120":5893.67},{"date":"2026-09-17","open":5065,"high":5065,"low":4930,"close":4960,"volume":44909,"rsi_14":51.24,"sma_20":4960.0,"sma_60":5144.58,"sma_120":5871.5},{"date":"2026-09-18","open":4950,"high":4995,"low":4905,"close":4920,"volume":54102,"rsi_14":46.73,"sma_20":4966.75,"sma_60":5138.5,"sma_120":5849.46},{"date":"2026-09-21","open":4905,"high":4970,"low":4860,"close":4935,"volume":69276,"rsi_14":49.23,"sma_20":4970.25,"sma_60":5135.58,"sma_120":5827.17},{"date":"2026-09-22","open":4935,"high":4940,"low":4805,"close":4825,"volume":42523,"rsi_14":49.23,"sma_20":4969.5,"sma_60":5134.33,"sma_120":5805.38},{"date":"2026-09-23","open":4825,"high":4895,"low":4790,"close":4850,"volume":60863,"rsi_14":50.75,"sma_20":4963.5,"sma_60":5124.92,"sma_120":5784.54},{"date":"2026-09-28","open":4850,"high":4940,"low":4830,"close":4895,"volume":38763,"rsi_14":46.15,"sma_20":4962.25,"sma_60":5118.25,"sma_120":5763.58},{"date":"2026-09-29","open":4870,"high":4900,"low":4835,"close":4900,"volume":18944,"rsi_14":41.67,"sma_20":4960.5,"sma_60":5107.92,"sma_120":5746.08},{"date":"2026-09-30","open":4900,"high":4920,"low":4810,"close":4835,"volume":19996,"rsi_14":35.84,"sma_20":4953.0,"sma_60":5093.17,"sma_120":5728.12},{"date":"2026-10-01","open":4835,"high":4835,"low":4705,"close":4750,"volume":91291,"rsi_14":38.04,"sma_20":4943.0,"sma_60":5080.5,"sma_120":5709.83},{"date":"2026-10-02","open":4750,"high":4765,"low":4640,"close":4750,"volume":143581,"rsi_14":38.75,"sma_20":4938.5,"sma_60":5065.75,"sma_120":5692.96},{"date":"2026-10-06","open":4750,"high":4860,"low":4720,"close":4745,"volume":26842,"rsi_14":31.25,"sma_20":4934.0,"sma_60":5047.0,"sma_120":5674.33},{"date":"2026-10-07","open":4745,"high":4935,"low":4735,"close":4900,"volume":88207,"rsi_14":33.11,"sma_20":4930.75,"sma_60":5033.42,"sma_120":5658.21},{"date":"2026-10-08","open":4895,"high":4895,"low":4730,"close":4850,"volume":47465,"rsi_14":32.03,"sma_20":4921.25,"sma_60":5022.08,"sma_120":5641.17},{"date":"2026-10-12","open":4845,"high":4850,"low":4670,"close":4690,"volume":41847,"rsi_14":28.32,"sma_20":4901.75,"sma_60":5006.17,"sma_120":5623.25},{"date":"2026-10-13","open":4650,"high":4765,"low":4580,"close":4750,"volume":101244,"rsi_14":37.2,"sma_20":4892.0,"sma_60":4994.0,"sma_120":5605.79},{"date":"2026-10-14","open":4750,"high":4890,"low":4735,"close":4870,"volume":116072,"rsi_14":47.22,"sma_20":4889.0,"sma_60":4987.08,"sma_120":5587.71},{"date":"2026-10-15","open":4765,"high":4885,"low":4730,"close":4850,"volume":174768,"rsi_14":45.3,"sma_20":4880.75,"sma_60":4979.25,"sma_120":5566.96},{"date":"2026-10-16","open":4810,"high":5230,"low":4810,"close":5115,"volume":283400,"rsi_14":63.68,"sma_20":4879.0,"sma_60":4977.67,"sma_120":5548.75},{"date":"2026-10-19","open":5090,"high":5320,"low":5075,"close":5320,"volume":93722,"rsi_14":68.95,"sma_20":4888.75,"sma_60":4982.08,"sma_120":5533.67},{"date":"2026-10-20","open":5255,"high":5380,"low":5120,"close":5220,"volume":77633,"rsi_14":62.55,"sma_20":4896.5,"sma_60":4985.0,"sma_120":5518.29},{"date":"2026-10-21","open":5205,"high":5295,"low":5115,"close":5190,"volume":76341,"rsi_14":60.98,"sma_20":4908.0,"sma_60":4987.42,"sma_120":5502.46},{"date":"2026-10-22","open":5160,"high":5160,"low":4980,"close":5100,"volume":19179,"rsi_14":59.85,"sma_20":4917.0,"sma_60":4983.92,"sma_120":5485.96},{"date":"2026-10-23","open":4985,"high":5080,"low":4955,"close":5005,"volume":31498,"rsi_14":59.41,"sma_20":4920.5,"sma_60":4980.0,"sma_120":5467.96}],"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-POP&미디어","phase":"above-fold","symbol_resolved":true}