{"status":"ok","report":{"price_analysis":{"current":12530.0,"change_1d":-2.0,"change_7d":-7.3,"change_30d":-14.2,"high_30d":15095.0,"low_30d":12500.0,"position_in_range":1.0,"support":12759.5,"resistance":14835.5},"summary":"HANARO Fn K-메타버스MZ(402460)은(는) FnGuide K-메타버스 MZ 지수(시장가격)를 추종하는 ETF입니다, 순자산 86.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-446.09)가 시그널선(-307.80)을 하회합니다(데드크로스). 현재가가 SMA20(13884)과 SMA60(14263) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12443~15325 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.058823529411768,"macd":-446.0874857468207,"macd_signal":-307.8032947319217,"sma_20":13883.75,"sma_60":14262.516666666666,"bb_upper":15324.888005188956,"bb_lower":12442.611994811044,"atr_14":388.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 379.00. 30일 누적: 외국인 0.00, 기관 2758.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":379.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":318.0,"retail_net":-318.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":38.0,"retail_net":-38.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":44.0,"retail_net":-44.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":59.0,"retail_net":-59.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":207.0,"retail_net":-207.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":53.0,"retail_net":-53.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":976.0,"retail_net":-976.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":121.0,"retail_net":-121.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":64.0,"retail_net":-64.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":193.0,"retail_net":-193.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":148.0,"retail_net":-148.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":306.0,"retail_net":-306.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-116.0,"retail_net":116.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":69.0,"retail_net":-69.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":231.0,"retail_net":-231.0}],"periods":{"d1":{"foreign_net":0,"institution_net":11.0,"retail_net":-11.0},"d3":{"foreign_net":0,"institution_net":367.0,"retail_net":-367.0},"d7":{"foreign_net":0,"institution_net":362.0,"retail_net":-362.0},"d14":{"foreign_net":0,"institution_net":1664.0,"retail_net":-1664.0},"d30":{"foreign_net":0,"institution_net":2758.0,"retail_net":-2758.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.1,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5119,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.51,"summary":"배당수익률 0.51%","metrics":[{"name":"배당수익률","value":0.51,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:20.091301+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-메타버스 MZ 지수(시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":500000000.0,"aum_display":"86.5억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"009150","name":"삼성전기","weight":11.38},{"ticker":"030200","name":"KT","weight":10.88},{"ticker":"017670","name":"SK텔레콤","weight":9.31},{"ticker":"259960","name":"크래프톤","weight":9.19},{"ticker":"035420","name":"NAVER","weight":8.96},{"ticker":"066570","name":"LG전자","weight":8.91},{"ticker":"011070","name":"LG이노텍","weight":8.2},{"ticker":"352820","name":"하이브","weight":6.98},{"ticker":"032640","name":"LG유플러스","weight":5.28},{"ticker":"034220","name":"LG디스플레이","weight":4.77}],"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":12530.0,"change_pct":-1.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-13","close":9784.875},{"date":"2021-10-14","close":10001.3545},{"date":"2021-10-15","close":10164.916},{"date":"2021-10-18","close":10150.4854},{"date":"2021-10-19","close":10395.8271},{"date":"2021-10-20","close":10386.2061},{"date":"2021-10-21","close":10573.8232},{"date":"2021-10-22","close":10650.7939},{"date":"2021-10-25","close":10650.7939},{"date":"2021-10-26","close":10843.2178},{"date":"2021-10-27","close":11006.7822},{"date":"2021-10-28","close":10761.4355},{"date":"2021-10-29","close":10694.0889},{"date":"2021-11-01","close":10891.3252},{"date":"2021-11-02","close":10905.7578},{"date":"2021-11-03","close":10766.25},{"date":"2021-11-04","close":10790.3027},{"date":"2021-11-05","close":10939.4336},{"date":"2021-11-08","close":11155.9102},{"date":"2021-11-09","close":11208.8291},{"date":"2021-11-10","close":11127.0479},{"date":"2021-11-11","close":11487.8447},{"date":"2021-11-12","close":11507.0889},{"date":"2021-11-15","close":11641.7891},{"date":"2021-11-16","close":11997.7764},{"date":"2021-11-17","close":12204.6348},{"date":"2021-11-18","close":12300.8467},{"date":"2021-11-19","close":12137.2852},{"date":"2021-11-22","close":11915.9971},{"date":"2021-11-23","close":11738.0},{"date":"2021-11-24","close":11776.4873},{"date":"2021-11-25","close":11781.2979},{"date":"2021-11-26","close":11651.4092},{"date":"2021-11-29","close":11622.543},{"date":"2021-11-30","close":11439.7393},{"date":"2021-12-01","close":11487.8447},{"date":"2021-12-02","close":11170.3428},{"date":"2021-12-03","close":11492.6592},{"date":"2021-12-06","close":11295.4189},{"date":"2021-12-07","close":11232.8809},{"date":"2021-12-08","close":11324.2861},{"date":"2021-12-09","close":11574.4385},{"date":"2021-12-10","close":11468.6045},{"date":"2021-12-13","close":11415.6875},{"date":"2021-12-14","close":11228.0723},{"date":"2021-12-15","close":11242.5049},{"date":"2021-12-16","close":11314.6631},{"date":"2021-12-17","close":11232.8809},{"date":"2021-12-20","close":11107.8066},{"date":"2021-12-21","close":11276.1787},{"date":"2021-12-22","close":11386.8252},{"date":"2021-12-23","close":11502.2793},{"date":"2021-12-24","close":11636.9775},{"date":"2021-12-27","close":11598.4912},{"date":"2021-12-28","close":11790.918},{"date":"2021-12-29","close":11819.7812},{"date":"2021-12-30","close":11848.6445},{"date":"2022-01-03","close":11933.0},{"date":"2022-01-04","close":11685.083},{"date":"2022-01-05","close":11179.9639},{"date":"2022-01-06","close":10636.3604},{"date":"2022-01-07","close":10795.1123},{"date":"2022-01-10","close":10641.1699},{"date":"2022-01-11","close":10511.2842},{"date":"2022-01-12","close":10785.4893},{"date":"2022-01-13","close":10684.4668},{"date":"2022-01-14","close":10645.9814},{"date":"2022-01-17","close":10516.0938},{"date":"2022-01-18","close":10342.9102},{"date":"2022-01-19","close":10304.4238},{"date":"2022-01-20","close":10679.6562},{"date":"2022-01-21","close":10583.4424},{"date":"2022-01-24","close":10251.5078},{"date":"2022-01-25","close":10015.7852},{"date":"2022-01-26","close":9770.4414},{"date":"2022-01-27","close":9323.0518},{"date":"2022-01-28","close":9553.9619},{"date":"2022-02-03","close":9491.4238},{"date":"2022-02-04","close":9784.875},{"date":"2022-02-07","close":9674.2295},{"date":"2022-02-08","close":9698.2822},{"date":"2022-02-09","close":9837.792},{"date":"2022-02-10","close":9679.0381},{"date":"2022-02-11","close":9496.2363},{"date":"2022-02-14","close":9315.0},{"date":"2022-02-15","close":9226.8389},{"date":"2022-02-16","close":9520.2891},{"date":"2022-02-17","close":9438.5078},{"date":"2022-02-18","close":9443.3164},{"date":"2022-02-21","close":9549.1514},{"date":"2022-02-22","close":9409.6416},{"date":"2022-02-23","close":9597.2598},{"date":"2022-02-24","close":9351.915},{"date":"2022-02-25","close":9539.5312},{"date":"2022-02-28","close":9626.123},{"date":"2022-03-02","close":9751.1982},{"date":"2022-03-03","close":9895.5176},{"date":"2022-03-04","close":9703.0928},{"date":"2022-03-07","close":9592.4482},{"date":"2022-03-08","close":9582.8262},{"date":"2022-03-10","close":9914.7627},{"date":"2022-03-11","close":9943.625},{"date":"2022-03-14","close":9780.0635},{"date":"2022-03-15","close":9784.875},{"date":"2022-03-16","close":9977.3008},{"date":"2022-03-17","close":10203.4004},{"date":"2022-03-18","close":10381.3955},{"date":"2022-03-21","close":10386.2061},{"date":"2022-03-22","close":10516.0938},{"date":"2022-03-23","close":10554.5801},{"date":"2022-03-24","close":10559.3896},{"date":"2022-03-25","close":10554.5801},{"date":"2022-03-28","close":10318.8584},{"date":"2022-03-29","close":10347.7217},{"date":"2022-03-30","close":10410.2607},{"date":"2022-03-31","close":10443.9326},{"date":"2022-04-01","close":10472.7988},{"date":"2022-04-04","close":10467.9873},{"date":"2022-04-05","close":10448.7451},{"date":"2022-04-06","close":10261.1309},{"date":"2022-04-07","close":9972.4912},{"date":"2022-04-08","close":9929.1953},{"date":"2022-04-11","close":9770.4414},{"date":"2022-04-12","close":9751.1982},{"date":"2022-04-13","close":9914.7627},{"date":"2022-04-14","close":10001.3545},{"date":"2022-04-15","close":10030.2178},{"date":"2022-04-18","close":9741.5791},{"date":"2022-04-19","close":9799.3057},{"date":"2022-04-20","close":9645.3662},{"date":"2022-04-21","close":9534.7197},{"date":"2022-04-22","close":9390.4014},{"date":"2022-04-25","close":9116.1934},{"date":"2022-04-26","close":9246.0811},{"date":"2022-04-27","close":8894.9043},{"date":"2022-04-28","close":8691.7568},{"date":"2022-04-29","close":8754.6357},{"date":"2022-05-02","close":8645.0},{"date":"2022-05-03","close":8715.9414},{"date":"2022-05-04","close":8628.8789},{"date":"2022-05-06","close":8430.5693},{"date":"2022-05-09","close":8206.0},{"date":"2022-05-10","close":8227.4238},{"date":"2022-05-11","close":8217.748},{"date":"2022-05-12","close":7854.9888},{"date":"2022-05-13","close":7956.562},{"date":"2022-05-16","close":7956.562},{"date":"2022-05-17","close":8091.9922},{"date":"2022-05-18","close":8203.2393},{"date":"2022-05-19","close":8082.3174},{"date":"2022-05-20","close":8362.8535},{"date":"2022-05-23","close":8425.7305},{"date":"2022-05-24","close":8251.6055},{"date":"2022-05-25","close":8430.5693},{"date":"2022-05-26","close":8387.0371},{"date":"2022-05-27","close":8445.0801},{"date":"2022-05-30","close":8604.6963},{"date":"2022-05-31","close":8677.248},{"date":"2022-06-02","close":8609.5312},{"date":"2022-06-03","close":8619.2061},{"date":"2022-06-07","close":8445.0801},{"date":"2022-06-08","close":8483.7744},{"date":"2022-06-09","close":8517.6309},{"date":"2022-06-10","close":8425.7305},{"date":"2022-06-13","close":7971.0713},{"date":"2022-06-14","close":7898.5195},{"date":"2022-06-15","close":7463.2051},{"date":"2022-06-16","close":7482.5532},{"date":"2022-06-17","close":7419.6748},{"date":"2022-06-20","close":7260.0601},{"date":"2022-06-21","close":7376.1431},{"date":"2022-06-22","close":7037.5664},{"date":"2022-06-23","close":6931.1562},{"date":"2022-06-24","close":7274.5703},{"date":"2022-06-27","close":7337.4492},{"date":"2022-06-28","close":7279.4077},{"date":"2022-06-29","close":7202.0176},{"date":"2022-06-30","close":6960.1772},{"date":"2022-07-01","close":6844.0942},{"date":"2022-07-04","close":6868.2778},{"date":"2022-07-05","close":7100.4448},{"date":"2022-07-06","close":7090.771},{"date":"2022-07-07","close":7192.3447},{"date":"2022-07-08","close":7269.7334},{"date":"2022-07-11","close":7182.6709},{"date":"2022-07-12","close":7008.5454},{"date":"2022-07-13","close":7172.9971},{"date":"2022-07-14","close":7206.8545},{"date":"2022-07-15","close":7192.3447},{"date":"2022-07-18","close":7332.6123},{"date":"2022-07-19","close":7284.2441},{"date":"2022-07-20","close":7351.9595},{"date":"2022-07-21","close":7487.3901},{"date":"2022-07-22","close":7463.2051},{"date":"2022-07-25","close":7501.9004},{"date":"2022-07-26","close":7434.1846},{"date":"2022-07-27","close":7380.9805},{"date":"2022-07-28","close":7424.5112},{"date":"2022-07-29","close":7545.4321},{"date":"2022-08-01","close":7511.5742},{"date":"2022-08-02","close":7424.5112},{"date":"2022-08-03","close":7613.1475},{"date":"2022-08-04","close":7748.5786},{"date":"2022-08-05","close":7719.5571},{"date":"2022-08-08","close":7714.7207},{"date":"2022-08-09","close":7830.8037},{"date":"2022-08-10","close":7598.6362},{"date":"2022-08-11","close":7792.1094},{"date":"2022-08-12","close":7700.2095},{"date":"2022-08-16","close":7738.9043},{"date":"2022-08-17","close":7642.168},{"date":"2022-08-18","close":7588.9634},{"date":"2022-08-19","close":7540.5957},{"date":"2022-08-22","close":7376.1431},{"date":"2022-08-23","close":7187.5073},{"date":"2022-08-24","close":7226.2012},{"date":"2022-08-25","close":7342.2852},{"date":"2022-08-26","close":7327.7754},{"date":"2022-08-29","close":7066.5864},{"date":"2022-08-30","close":7240.7129},{"date":"2022-08-31","close":7400.3281},{"date":"2022-09-01","close":7202.0176},{"date":"2022-09-02","close":7192.3447},{"date":"2022-09-05","close":7216.5288},{"date":"2022-09-06","close":7255.2227},{"date":"2022-09-07","close":7129.4653},{"date":"2022-09-08","close":7197.1812},{"date":"2022-09-13","close":7443.8584},{"date":"2022-09-14","close":7211.6914},{"date":"2022-09-15","close":7119.7925},{"date":"2022-09-16","close":7090.771},{"date":"2022-09-19","close":6974.687},{"date":"2022-09-20","close":7071.4238},{"date":"2022-09-21","close":7018.2188},{"date":"2022-09-22","close":6902.1357},{"date":"2022-09-23","close":6698.9893},{"date":"2022-09-26","close":6471.6592},{"date":"2022-09-27","close":6432.9648},{"date":"2022-09-28","close":6128.2446},{"date":"2022-09-29","close":6157.2666},{"date":"2022-09-30","close":6186.2866},{"date":"2022-10-04","close":6278.1875},{"date":"2022-10-05","close":6157.2666},{"date":"2022-10-06","close":6278.1875},{"date":"2022-10-07","close":6162.1025},{"date":"2022-10-11","close":5949.2832},{"date":"2022-10-12","close":5910.5874},{"date":"2022-10-13","close":5717.1157},{"date":"2022-10-14","close":5992.8145},{"date":"2022-10-17","close":6007.3247},{"date":"2022-10-18","close":6181.4492},{"date":"2022-10-19","close":6075.04},{"date":"2022-10-20","close":5997.6509},{"date":"2022-10-21","close":5968.6299},{"date":"2022-10-24","close":6036.3457},{"date":"2022-10-25","close":6060.5293},{"date":"2022-10-26","close":5997.6509},{"date":"2022-10-27","close":6079.876},{"date":"2022-10-28","close":5983.1406},{"date":"2022-10-31","close":6104.061},{"date":"2022-11-01","close":6094.3862},{"date":"2022-11-02","close":6181.4492},{"date":"2022-11-03","close":6065.3667},{"date":"2022-11-04","close":6176.6128},{"date":"2022-11-07","close":6215.3071},{"date":"2022-11-08","close":6413.6172},{"date":"2022-11-09","close":6408.7798},{"date":"2022-11-10","close":6326.5547},{"date":"2022-11-11","close":6761.8682},{"date":"2022-11-14","close":6611.9272},{"date":"2022-11-15","close":6795.7256},{"date":"2022-11-16","close":6766.7051},{"date":"2022-11-17","close":6829.583},{"date":"2022-11-18","close":6728.0103},{"date":"2022-11-21","close":6713.5},{"date":"2022-11-22","close":6549.0474},{"date":"2022-11-23","close":6713.5},{"date":"2022-11-24","close":6844.0942},{"date":"2022-11-25","close":6781.2153},{"date":"2022-11-28","close":6742.521},{"date":"2022-11-29","close":6824.7461},{"date":"2022-11-30","close":6902.1357},{"date":"2022-12-01","close":6994.0352},{"date":"2022-12-02","close":7027.8931},{"date":"2022-12-05","close":6931.1562},{"date":"2022-12-06","close":6771.542},{"date":"2022-12-07","close":6732.8467},{"date":"2022-12-08","close":6761.8682},{"date":"2022-12-09","close":6911.8096},{"date":"2022-12-12","close":6892.4619},{"date":"2022-12-13","close":6742.521},{"date":"2022-12-14","close":6887.625},{"date":"2022-12-15","close":6747.3584},{"date":"2022-12-16","close":6742.521},{"date":"2022-12-19","close":6795.7256},{"date":"2022-12-20","close":6645.7847},{"date":"2022-12-21","close":6655.4575},{"date":"2022-12-22","close":6781.2153},{"date":"2022-12-23","close":6621.6001},{"date":"2022-12-26","close":6655.4575},{"date":"2022-12-27","close":6684.4775},{"date":"2022-12-28","close":6640.9478},{"date":"2022-12-29","close":6611.9272},{"date":"2023-01-02","close":6515.1899},{"date":"2023-01-03","close":6621.6001},{"date":"2023-01-04","close":6660.2939},{"date":"2023-01-05","close":6665.1313},{"date":"2023-01-06","close":6665.1313},{"date":"2023-01-09","close":6824.7461},{"date":"2023-01-10","close":6786.0522},{"date":"2023-01-11","close":6815.0732},{"date":"2023-01-12","close":6800.5625},{"date":"2023-01-13","close":6819.9102},{"date":"2023-01-16","close":6926.3188},{"date":"2023-01-17","close":6863.4404},{"date":"2023-01-18","close":6926.3188},{"date":"2023-01-19","close":6960.1772},{"date":"2023-01-20","close":6974.687},{"date":"2023-01-25","close":7037.5664},{"date":"2023-01-26","close":7071.4238},{"date":"2023-01-27","close":7211.6914},{"date":"2023-01-30","close":7090.771},{"date":"2023-01-31","close":7085.9346},{"date":"2023-02-01","close":7105.2808},{"date":"2023-02-02","close":7192.3447},{"date":"2023-02-03","close":7347.1221},{"date":"2023-02-06","close":7187.5073},{"date":"2023-02-07","close":7231.0391},{"date":"2023-02-08","close":7453.5327},{"date":"2023-02-09","close":7405.1646},{"date":"2023-02-10","close":7410.0015},{"date":"2023-02-13","close":7289.0811},{"date":"2023-02-14","close":7385.8179},{"date":"2023-02-15","close":7250.3857},{"date":"2023-02-16","close":7424.5112},{"date":"2023-02-17","close":7293.9175},{"date":"2023-02-20","close":7371.3062},{"date":"2023-02-21","close":7337.4492},{"date":"2023-02-22","close":7226.2012},{"date":"2023-02-23","close":7318.1021},{"date":"2023-02-24","close":7221.3647},{"date":"2023-02-27","close":7187.5073},{"date":"2023-02-28","close":7226.2012},{"date":"2023-03-02","close":7177.8335},{"date":"2023-03-03","close":7202.0176},{"date":"2023-03-06","close":7327.7754},{"date":"2023-03-07","close":7356.7954},{"date":"2023-03-08","close":7264.8975},{"date":"2023-03-09","close":7226.2012},{"date":"2023-03-10","close":7105.2808},{"date":"2023-03-13","close":7008.5454},{"date":"2023-03-14","close":6815.0732},{"date":"2023-03-15","close":6795.7256},{"date":"2023-03-16","close":6776.3779},{"date":"2023-03-17","close":6926.3188},{"date":"2023-03-20","close":6950.5034},{"date":"2023-03-21","close":7008.5454},{"date":"2023-03-22","close":7105.2808},{"date":"2023-03-23","close":7032.7295},{"date":"2023-03-24","close":7119.7925},{"date":"2023-03-27","close":7023.0562},{"date":"2023-03-28","close":7172.9971},{"date":"2023-03-29","close":7211.6914},{"date":"2023-03-30","close":7211.6914},{"date":"2023-03-31","close":7221.3647},{"date":"2023-04-03","close":7158.4863},{"date":"2023-04-04","close":7197.1812},{"date":"2023-04-05","close":7240.7129},{"date":"2023-04-06","close":7182.6709},{"date":"2023-04-07","close":7274.5703},{"date":"2023-04-10","close":7240.7129},{"date":"2023-04-11","close":7308.4282},{"date":"2023-04-12","close":7400.3281},{"date":"2023-04-13","close":7468.043},{"date":"2023-04-14","close":7593.8003},{"date":"2023-04-17","close":7530.9214},{"date":"2023-04-18","close":7453.5327},{"date":"2023-04-19","close":7439.022},{"date":"2023-04-20","close":7414.8379},{"date":"2023-04-21","close":7371.3062},{"date":"2023-04-24","close":7376.1431},{"date":"2023-04-25","close":7322.938},{"date":"2023-04-26","close":7351.9595},{"date":"2023-04-27","close":7337.3433},{"date":"2023-04-28","close":7405.5518},{"date":"2023-05-02","close":7576.0752},{"date":"2023-05-03","close":7566.3306},{"date":"2023-05-04","close":7507.8657},{"date":"2023-05-08","close":7576.0752},{"date":"2023-05-09","close":7551.7139},{"date":"2023-05-10","close":7551.7139},{"date":"2023-05-11","close":7537.0981},{"date":"2023-05-12","close":7537.0981},{"date":"2023-05-15","close":7468.8887},{"date":"2023-05-16","close":7483.5044},{"date":"2023-05-17","close":7624.7949},{"date":"2023-05-18","close":7620.0},{"date":"2023-05-19","close":7707.6206},{"date":"2023-05-22","close":7639.4111},{"date":"2023-05-23","close":7644.2837},{"date":"2023-05-24","close":7487.0},{"date":"2023-05-25","close":7498.1206},{"date":"2023-05-26","close":7468.8887},{"date":"2023-05-30","close":7615.0513},{"date":"2023-05-31","close":7600.4355},{"date":"2023-06-01","close":7580.9468},{"date":"2023-06-02","close":7576.0752},{"date":"2023-06-05","close":7590.6904},{"date":"2023-06-07","close":7615.0513},{"date":"2023-06-08","close":7571.2026},{"date":"2023-06-09","close":7634.54},{"date":"2023-06-12","close":7746.5977},{"date":"2023-06-13","close":7766.085},{"date":"2023-06-14","close":7761.2134},{"date":"2023-06-15","close":7790.4458},{"date":"2023-06-16","close":7785.5732},{"date":"2023-06-19","close":7795.3174},{"date":"2023-06-20","close":7834.2944},{"date":"2023-06-21","close":7707.6206},{"date":"2023-06-22","close":7702.7485},{"date":"2023-06-23","close":7649.1558},{"date":"2023-06-26","close":7649.1558},{"date":"2023-06-27","close":7683.2603},{"date":"2023-06-28","close":7576.0752},{"date":"2023-06-29","close":7488.377},{"date":"2023-06-30","close":7537.0981},{"date":"2023-07-03","close":7571.0},{"date":"2023-07-04","close":7477.0},{"date":"2023-07-05","close":7386.0},{"date":"2023-07-06","close":7348.0},{"date":"2023-07-07","close":7274.0059},{"date":"2023-07-10","close":7186.3091},{"date":"2023-07-11","close":7367.0},{"date":"2023-07-12","close":7430.0},{"date":"2023-07-13","close":7511.0},{"date":"2023-07-14","close":7541.9707},{"date":"2023-07-17","close":7629.6675},{"date":"2023-07-18","close":7635.0},{"date":"2023-07-19","close":7566.3306},{"date":"2023-07-20","close":7585.8188},{"date":"2023-07-21","close":7473.7612},{"date":"2023-07-24","close":7356.8311},{"date":"2023-07-25","close":7275.0},{"date":"2023-07-26","close":7088.8677},{"date":"2023-07-27","close":7284.0},{"date":"2023-07-28","close":7283.75},{"date":"2023-07-31","close":7392.0},{"date":"2023-08-01","close":7591.0},{"date":"2023-08-02","close":7498.0},{"date":"2023-08-03","close":7395.8076},{"date":"2023-08-04","close":7415.2959},{"date":"2023-08-07","close":7551.7139},{"date":"2023-08-08","close":7459.145},{"date":"2023-08-09","close":7454.2734},{"date":"2023-08-10","close":7381.1919},{"date":"2023-08-11","close":7439.6572},{"date":"2023-08-14","close":7332.4717},{"date":"2023-08-16","close":7205.7969},{"date":"2023-08-17","close":7196.0532},{"date":"2023-08-18","close":7108.3555},{"date":"2023-08-21","close":7093.7393},{"date":"2023-08-22","close":7142.46},{"date":"2023-08-23","close":7049.8906},{"date":"2023-08-24","close":7142.46},{"date":"2023-08-25","close":7015.7856},{"date":"2023-08-28","close":7113.2275},{"date":"2023-08-29","close":7176.5645},{"date":"2023-08-30","close":7176.5645},{"date":"2023-08-31","close":7147.332},{"date":"2023-09-01","close":7161.9487},{"date":"2023-09-04","close":7166.8198},{"date":"2023-09-05","close":7205.7969},{"date":"2023-09-06","close":7147.332},{"date":"2023-09-07","close":7064.5073},{"date":"2023-09-08","close":7064.5073},{"date":"2023-09-11","close":7088.8677},{"date":"2023-09-12","close":7171.6929},{"date":"2023-09-13","close":7127.8433},{"date":"2023-09-14","close":7210.6694},{"date":"2023-09-15","close":7288.6216},{"date":"2023-09-18","close":7196.0532},{"date":"2023-09-19","close":7161.9487},{"date":"2023-09-20","close":7118.0996},{"date":"2023-09-21","close":6952.4492},{"date":"2023-09-22","close":6967.0659},{"date":"2023-09-25","close":7001.1699},{"date":"2023-09-26","close":6937.833},{"date":"2023-09-27","close":6947.5771},{"date":"2023-10-04","close":6664.9966},{"date":"2023-10-05","close":6655.2524},{"date":"2023-10-06","close":6650.3799},{"date":"2023-10-10","close":6674.7417},{"date":"2023-10-11","close":6786.7988},{"date":"2023-10-12","close":6869.624},{"date":"2023-10-13","close":6850.1362},{"date":"2023-10-16","close":6772.1821},{"date":"2023-10-17","close":6825.7749},{"date":"2023-10-18","close":6786.7988},{"date":"2023-10-19","close":6621.1484},{"date":"2023-10-20","close":6591.916},{"date":"2023-10-23","close":6552.9399},{"date":"2023-10-24","close":6689.3579},{"date":"2023-10-25","close":6738.0776},{"date":"2023-10-26","close":6440.8809},{"date":"2023-10-27","close":6504.2178},{"date":"2023-10-30","close":6553.0493},{"date":"2023-10-31","close":6499.3354},{"date":"2023-11-01","close":6567.6987},{"date":"2023-11-02","close":6670.2422},{"date":"2023-11-03","close":6758.1372},{"date":"2023-11-06","close":6924.1602},{"date":"2023-11-07","close":6899.7456},{"date":"2023-11-08","close":6938.8101},{"date":"2023-11-09","close":6924.1602},{"date":"2023-11-10","close":6880.2134},{"date":"2023-11-13","close":6782.5522},{"date":"2023-11-14","close":6865.564},{"date":"2023-11-15","close":7046.2368},{"date":"2023-11-16","close":7026.7046},{"date":"2023-11-17","close":6889.979},{"date":"2023-11-20","close":7002.2896},{"date":"2023-11-21","close":7085.3013},{"date":"2023-11-22","close":7080.4185},{"date":"2023-11-23","close":7065.7686},{"date":"2023-11-24","close":6987.6396},{"date":"2023-11-27","close":7046.2368},{"date":"2023-11-28","close":7099.9502},{"date":"2023-11-29","close":7056.0029},{"date":"2023-11-30","close":7075.5347},{"date":"2023-12-01","close":7012.0552},{"date":"2023-12-04","close":7036.4707},{"date":"2023-12-05","close":7012.0552},{"date":"2023-12-06","close":7129.248},{"date":"2023-12-07","close":7095.0669},{"date":"2023-12-08","close":7168.3125},{"date":"2023-12-11","close":7217.1436},{"date":"2023-12-12","close":7178.0796},{"date":"2023-12-13","close":7197.6108},{"date":"2023-12-14","close":7192.728},{"date":"2023-12-15","close":7270.8569},{"date":"2023-12-18","close":7222.0264},{"date":"2023-12-19","close":7173.1958},{"date":"2023-12-20","close":7226.9092},{"date":"2023-12-21","close":7173.1958},{"date":"2023-12-22","close":7046.2368},{"date":"2023-12-26","close":6997.4062},{"date":"2023-12-27","close":7153.6646},{"date":"2023-12-28","close":7192.728},{"date":"2024-01-02","close":7353.8687},{"date":"2024-01-03","close":7226.9092},{"date":"2024-01-04","close":7182.9624},{"date":"2024-01-05","close":7236.6758},{"date":"2024-01-08","close":7339.2188},{"date":"2024-01-09","close":7368.5181},{"date":"2024-01-10","close":7368.5181},{"date":"2024-01-11","close":7407.5825},{"date":"2024-01-12","close":7275.7397},{"date":"2024-01-15","close":7212.2607},{"date":"2024-01-16","close":7080.4185},{"date":"2024-01-17","close":6899.7456},{"date":"2024-01-18","close":6919.0},{"date":"2024-01-19","close":7065.7686},{"date":"2024-01-22","close":7139.0146},{"date":"2024-01-23","close":7222.0264},{"date":"2024-01-24","close":7251.3252},{"date":"2024-01-25","close":7139.0146},{"date":"2024-01-26","close":7202.4941},{"date":"2024-01-29","close":7070.6519},{"date":"2024-01-30","close":7095.1011},{"date":"2024-01-31","close":6919.0684},{"date":"2024-02-01","close":6899.5088},{"date":"2024-02-02","close":7065.7622},{"date":"2024-02-05","close":6948.4067},{"date":"2024-02-06","close":6875.0601},{"date":"2024-02-07","close":6943.5171},{"date":"2024-02-08","close":7007.0845},{"date":"2024-02-13","close":7080.4321},{"date":"2024-02-14","close":7129.3291},{"date":"2024-02-15","close":7148.8887},{"date":"2024-02-16","close":7129.3291},{"date":"2024-02-19","close":7134.2192},{"date":"2024-02-20","close":7095.1011},{"date":"2024-02-21","close":7095.1011},{"date":"2024-02-22","close":7114.6602},{"date":"2024-02-23","close":7085.3213},{"date":"2024-02-26","close":7065.7622},{"date":"2024-02-27","close":6967.9658},{"date":"2024-02-28","close":6972.8564},{"date":"2024-02-29","close":6923.9575},{"date":"2024-03-04","close":6791.9331},{"date":"2024-03-05","close":6723.4766},{"date":"2024-03-06","close":6625.6802},{"date":"2024-03-07","close":6601.231},{"date":"2024-03-08","close":6669.6885},{"date":"2024-03-11","close":6791.9331},{"date":"2024-03-12","close":6831.0513},{"date":"2024-03-13","close":6870.1699},{"date":"2024-03-14","close":6870.1699},{"date":"2024-03-15","close":6845.7217},{"date":"2024-03-18","close":6865.2803},{"date":"2024-03-19","close":6821.272},{"date":"2024-03-20","close":6831.0513},{"date":"2024-03-21","close":6904.3989},{"date":"2024-03-22","close":6845.7217},{"date":"2024-03-25","close":6928.8481},{"date":"2024-03-26","close":7051.0923},{"date":"2024-03-27","close":7143.9985},{"date":"2024-03-28","close":7109.77},{"date":"2024-03-29","close":7099.9902},{"date":"2024-04-01","close":7207.5664},{"date":"2024-04-02","close":7104.8809},{"date":"2024-04-03","close":7021.7539},{"date":"2024-04-04","close":7090.2109},{"date":"2024-04-05","close":7041.3135},{"date":"2024-04-08","close":6992.4155},{"date":"2024-04-09","close":6943.5171},{"date":"2024-04-11","close":6899.5088},{"date":"2024-04-12","close":6850.6108},{"date":"2024-04-15","close":6806.6025},{"date":"2024-04-16","close":6777.2637},{"date":"2024-04-17","close":6752.8149},{"date":"2024-04-18","close":6835.9414},{"date":"2024-04-19","close":6801.7129},{"date":"2024-04-22","close":6835.9414},{"date":"2024-04-23","close":6767.4844},{"date":"2024-04-24","close":6904.3989},{"date":"2024-04-25","close":6821.272},{"date":"2024-04-26","close":6821.272},{"date":"2024-04-29","close":6969.0254},{"date":"2024-04-30","close":6988.7261},{"date":"2024-05-02","close":6998.5762},{"date":"2024-05-03","close":7136.479},{"date":"2024-05-07","close":7225.1309},{"date":"2024-05-08","close":7220.2061},{"date":"2024-05-09","close":7205.4302},{"date":"2024-05-10","close":7303.9321},{"date":"2024-05-13","close":7205.4302},{"date":"2024-05-14","close":7249.7573},{"date":"2024-05-16","close":7299.0078},{"date":"2024-05-17","close":7244.8315},{"date":"2024-05-20","close":7195.5801},{"date":"2024-05-21","close":7195.5801},{"date":"2024-05-22","close":7185.73},{"date":"2024-05-23","close":7269.457},{"date":"2024-05-24","close":7239.9058},{"date":"2024-05-27","close":7303.9321},{"date":"2024-05-28","close":7190.6548},{"date":"2024-05-29","close":7156.1797},{"date":"2024-05-30","close":7175.8799},{"date":"2024-05-31","close":7141.4038},{"date":"2024-06-03","close":7215.2803},{"date":"2024-06-04","close":7092.1533},{"date":"2024-06-05","close":7102.0024},{"date":"2024-06-07","close":7111.8535},{"date":"2024-06-10","close":7072.4526},{"date":"2024-06-11","close":6973.9502},{"date":"2024-06-12","close":7121.7031},{"date":"2024-06-13","close":7097.0781},{"date":"2024-06-14","close":7151.2539},{"date":"2024-06-17","close":7166.0293},{"date":"2024-06-18","close":7151.2539},{"date":"2024-06-19","close":7220.2061},{"date":"2024-06-20","close":7244.8315},{"date":"2024-06-21","close":7244.8315},{"date":"2024-06-24","close":7239.9058},{"date":"2024-06-25","close":7274.3828},{"date":"2024-06-26","close":7308.8574},{"date":"2024-06-27","close":7225.1309},{"date":"2024-06-28","close":7323.6328},{"date":"2024-07-01","close":7264.5322},{"date":"2024-07-02","close":7175.8799},{"date":"2024-07-03","close":7185.73},{"date":"2024-07-04","close":7234.981},{"date":"2024-07-05","close":7372.8833},{"date":"2024-07-08","close":7333.4834},{"date":"2024-07-09","close":7382.7344},{"date":"2024-07-10","close":7417.21},{"date":"2024-07-11","close":7451.686},{"date":"2024-07-12","close":7481.2363},{"date":"2024-07-15","close":7461.5356},{"date":"2024-07-16","close":7496.0117},{"date":"2024-07-17","close":7461.5356},{"date":"2024-07-18","close":7466.4614},{"date":"2024-07-19","close":7446.7607},{"date":"2024-07-22","close":7343.3335},{"date":"2024-07-23","close":7358.1089},{"date":"2024-07-24","close":7318.708},{"date":"2024-07-25","close":7230.0562},{"date":"2024-07-26","close":7151.2539},{"date":"2024-07-29","close":7136.479},{"date":"2024-07-30","close":7082.3027},{"date":"2024-07-31","close":7151.2539},{"date":"2024-08-01","close":7166.0293},{"date":"2024-08-02","close":7008.4263},{"date":"2024-08-05","close":6471.5894},{"date":"2024-08-06","close":6634.1182},{"date":"2024-08-07","close":6845.8975},{"date":"2024-08-08","close":6860.6729},{"date":"2024-08-09","close":6811.4219},{"date":"2024-08-12","close":6875.4482},{"date":"2024-08-13","close":6949.3247},{"date":"2024-08-14","close":6959.1758},{"date":"2024-08-16","close":6964.1006},{"date":"2024-08-19","close":6954.2505},{"date":"2024-08-20","close":6978.8765},{"date":"2024-08-21","close":7013.3511},{"date":"2024-08-22","close":7121.7031},{"date":"2024-08-23","close":7126.6284},{"date":"2024-08-26","close":7116.7788},{"date":"2024-08-27","close":7094.0},{"date":"2024-08-28","close":7057.6772},{"date":"2024-08-29","close":7057.6772},{"date":"2024-08-30","close":7116.7788},{"date":"2024-09-02","close":7092.1533},{"date":"2024-09-03","close":6988.7261},{"date":"2024-09-04","close":6732.6211},{"date":"2024-09-05","close":6875.4482},{"date":"2024-09-06","close":6762.1709},{"date":"2024-09-09","close":6806.4966},{"date":"2024-09-10","close":6717.8447},{"date":"2024-09-11","close":6727.6948},{"date":"2024-09-12","close":6826.1978},{"date":"2024-09-13","close":6885.2983},{"date":"2024-09-19","close":6969.0254},{"date":"2024-09-20","close":6949.3247},{"date":"2024-09-23","close":6998.5762},{"date":"2024-09-24","close":7057.6772},{"date":"2024-09-25","close":6924.6992},{"date":"2024-09-26","close":7121.7031},{"date":"2024-09-27","close":7121.7031},{"date":"2024-09-30","close":6983.8013},{"date":"2024-10-02","close":6885.2983},{"date":"2024-10-04","close":6954.2505},{"date":"2024-10-07","close":6885.2983},{"date":"2024-10-08","close":6816.3472},{"date":"2024-10-10","close":6826.1978},{"date":"2024-10-11","close":6831.1221},{"date":"2024-10-14","close":6885.2983},{"date":"2024-10-15","close":6900.0737},{"date":"2024-10-16","close":6816.3472},{"date":"2024-10-17","close":6860.6729},{"date":"2024-10-18","close":6840.9722},{"date":"2024-10-21","close":6909.9238},{"date":"2024-10-22","close":6845.8975},{"date":"2024-10-23","close":6855.7476},{"date":"2024-10-24","close":6796.647},{"date":"2024-10-25","close":6698.1445},{"date":"2024-10-28","close":6781.8716},{"date":"2024-10-29","close":6776.9468},{"date":"2024-10-30","close":6794.0},{"date":"2024-10-31","close":6698.0303},{"date":"2024-11-01","close":6678.3013},{"date":"2024-11-04","close":6776.9458},{"date":"2024-11-05","close":6819.0},{"date":"2024-11-06","close":6811.4722},{"date":"2024-11-07","close":6811.4722},{"date":"2024-11-08","close":6702.9624},{"date":"2024-11-11","close":6609.2485},{"date":"2024-11-12","close":6485.9419},{"date":"2024-11-13","close":6416.8896},{"date":"2024-11-14","close":6500.7383},{"date":"2024-11-15","close":6550.061},{"date":"2024-11-18","close":6628.9775},{"date":"2024-11-19","close":6707.894},{"date":"2024-11-20","close":6742.4209},{"date":"2024-11-21","close":6702.9624},{"date":"2024-11-22","close":6737.4878},{"date":"2024-11-25","close":6806.54},{"date":"2024-11-26","close":6826.269},{"date":"2024-11-27","close":6890.3882},{"date":"2024-11-28","close":6850.9302},{"date":"2024-11-29","close":6801.6074},{"date":"2024-12-02","close":6796.6748},{"date":"2024-12-03","close":6860.7944},{"date":"2024-12-04","close":6752.2842},{"date":"2024-12-05","close":6663.5039},{"date":"2024-12-06","close":6584.5869},{"date":"2024-12-09","close":6416.8896},{"date":"2024-12-10","close":6599.3843},{"date":"2024-12-11","close":6747.3525},{"date":"2024-12-12","close":6806.54},{"date":"2024-12-13","close":6949.5767},{"date":"2024-12-16","close":6944.6436},{"date":"2024-12-17","close":6860.7944},{"date":"2024-12-18","close":6934.7788},{"date":"2024-12-19","close":6821.3364},{"date":"2024-12-20","close":6712.8262},{"date":"2024-12-23","close":6742.4209},{"date":"2024-12-24","close":6707.894},{"date":"2024-12-26","close":6688.165},{"date":"2024-12-27","close":6594.4517},{"date":"2024-12-30","close":6545.1284},{"date":"2025-01-02","close":6540.1968},{"date":"2025-01-03","close":6653.6396},{"date":"2025-01-06","close":6796.6748},{"date":"2025-01-07","close":6732.5557},{"date":"2025-01-08","close":6762.1494},{"date":"2025-01-09","close":6712.8262},{"date":"2025-01-10","close":6752.2842},{"date":"2025-01-13","close":6698.0303},{"date":"2025-01-14","close":6732.5557},{"date":"2025-01-15","close":6712.8262},{"date":"2025-01-16","close":6698.0303},{"date":"2025-01-17","close":6767.082},{"date":"2025-01-20","close":6747.3525},{"date":"2025-01-21","close":6742.4209},{"date":"2025-01-22","close":6747.3525},{"date":"2025-01-23","close":6673.3682},{"date":"2025-01-24","close":6702.9624},{"date":"2025-01-31","close":6860.7944},{"date":"2025-02-03","close":6772.0137},{"date":"2025-02-04","close":6826.269},{"date":"2025-02-05","close":6934.7788},{"date":"2025-02-06","close":7003.8306},{"date":"2025-02-07","close":6954.5083},{"date":"2025-02-10","close":6989.0347},{"date":"2025-02-11","close":7112.3403},{"date":"2025-02-12","close":6984.1016},{"date":"2025-02-13","close":6969.3052},{"date":"2025-02-14","close":6984.1016},{"date":"2025-02-17","close":6979.1694},{"date":"2025-02-18","close":6984.1016},{"date":"2025-02-19","close":7087.6787},{"date":"2025-02-20","close":7146.8667},{"date":"2025-02-21","close":7132.0693},{"date":"2025-02-24","close":7137.002},{"date":"2025-02-25","close":7097.5439},{"date":"2025-02-26","close":7146.8667},{"date":"2025-02-27","close":7122.2056},{"date":"2025-02-28","close":6949.5767},{"date":"2025-03-04","close":6900.2529},{"date":"2025-03-05","close":6910.1177},{"date":"2025-03-06","close":7003.8306},{"date":"2025-03-07","close":6939.7109},{"date":"2025-03-10","close":6910.1177},{"date":"2025-03-11","close":6895.3208},{"date":"2025-03-12","close":6919.9814},{"date":"2025-03-13","close":6929.8462},{"date":"2025-03-14","close":6895.3208},{"date":"2025-03-17","close":6944.6436},{"date":"2025-03-18","close":6865.7271},{"date":"2025-03-19","close":6954.5083},{"date":"2025-03-20","close":6924.9141},{"date":"2025-03-21","close":6934.7788},{"date":"2025-03-24","close":6915.0493},{"date":"2025-03-25","close":6964.3726},{"date":"2025-03-26","close":7008.7627},{"date":"2025-03-27","close":6964.3726},{"date":"2025-03-28","close":6915.0493},{"date":"2025-03-31","close":6727.623},{"date":"2025-04-01","close":6762.1494},{"date":"2025-04-02","close":6712.8262},{"date":"2025-04-03","close":6619.1133},{"date":"2025-04-04","close":6737.4878},{"date":"2025-04-07","close":6481.0093},{"date":"2025-04-08","close":6352.7705},{"date":"2025-04-09","close":6180.1411},{"date":"2025-04-10","close":6510.6035},{"date":"2025-04-11","close":6505.6704},{"date":"2025-04-14","close":6579.6548},{"date":"2025-04-15","close":6589.5195},{"date":"2025-04-16","close":6569.79},{"date":"2025-04-17","close":6658.5718},{"date":"2025-04-18","close":6683.2329},{"date":"2025-04-21","close":6717.7593},{"date":"2025-04-22","close":6707.894},{"date":"2025-04-23","close":6737.4878},{"date":"2025-04-24","close":6732.5557},{"date":"2025-04-25","close":6801.6074},{"date":"2025-04-28","close":6826.269},{"date":"2025-04-29","close":6796.481},{"date":"2025-04-30","close":6875.9146},{"date":"2025-05-02","close":6900.7368},{"date":"2025-05-07","close":6905.7012},{"date":"2025-05-08","close":6821.3037},{"date":"2025-05-09","close":6861.02},{"date":"2025-05-12","close":6880.8789},{"date":"2025-05-13","close":6935.4888},{"date":"2025-05-14","close":6975.2051},{"date":"2025-05-15","close":6935.4888},{"date":"2025-05-16","close":6950.3828},{"date":"2025-05-19","close":6831.2334},{"date":"2025-05-20","close":6885.8428},{"date":"2025-05-21","close":6915.6309},{"date":"2025-05-22","close":6861.02},{"date":"2025-05-23","close":6821.3037},{"date":"2025-05-26","close":6950.3828},{"date":"2025-05-27","close":6875.9146},{"date":"2025-05-28","close":6935.4888},{"date":"2025-05-29","close":6960.3115},{"date":"2025-05-30","close":6870.9497},{"date":"2025-06-02","close":6935.4888},{"date":"2025-06-04","close":6975.2051},{"date":"2025-06-05","close":7148.9653},{"date":"2025-06-09","close":7278.0435},{"date":"2025-06-10","close":7347.5474},{"date":"2025-06-11","close":7347.5474},{"date":"2025-06-12","close":7412.0869},{"date":"2025-06-13","close":7273.0786},{"date":"2025-06-16","close":7347.5474},{"date":"2025-06-17","close":7332.6543},{"date":"2025-06-18","close":7635.4917},{"date":"2025-06-19","close":7541.165},{"date":"2025-06-20","close":7709.9604},{"date":"2025-06-23","close":7670.2441},{"date":"2025-06-24","close":7873.791},{"date":"2025-06-25","close":7844.0029},{"date":"2025-06-26","close":7719.8896},{"date":"2025-06-27","close":7680.1729},{"date":"2025-06-30","close":7789.3936},{"date":"2025-07-01","close":7858.8965},{"date":"2025-07-02","close":7774.4995},{"date":"2025-07-03","close":7834.0742},{"date":"2025-07-04","close":7695.0669},{"date":"2025-07-07","close":7665.2793},{"date":"2025-07-08","close":7704.9956},{"date":"2025-07-09","close":7655.3501},{"date":"2025-07-10","close":7724.8535},{"date":"2025-07-11","close":7744.7119},{"date":"2025-07-14","close":7749.6772},{"date":"2025-07-15","close":7749.6772},{"date":"2025-07-16","close":7660.3145},{"date":"2025-07-17","close":7650.3853},{"date":"2025-07-18","close":7640.4561},{"date":"2025-07-21","close":7700.0308},{"date":"2025-07-22","close":7650.3853},{"date":"2025-07-23","close":7590.8105},{"date":"2025-07-24","close":7491.5195},{"date":"2025-07-25","close":7506.4136},{"date":"2025-07-28","close":7471.6611},{"date":"2025-07-29","close":7466.6963},{"date":"2025-07-30","close":7586.0049},{"date":"2025-07-31","close":7635.7168},{"date":"2025-08-01","close":7407.0425},{"date":"2025-08-04","close":7561.1489},{"date":"2025-08-05","close":7625.7739},{"date":"2025-08-06","close":7590.9761},{"date":"2025-08-07","close":7715.2549},{"date":"2025-08-08","close":7735.1396},{"date":"2025-08-11","close":7755.0244},{"date":"2025-08-12","close":7750.0532},{"date":"2025-08-13","close":7814.6787},{"date":"2025-08-14","close":7759.9956},{"date":"2025-08-18","close":7750.0532},{"date":"2025-08-19","close":7779.8804},{"date":"2025-08-20","close":7750.0532},{"date":"2025-08-21","close":7740.1108},{"date":"2025-08-22","close":7665.5435},{"date":"2025-08-25","close":7764.9668},{"date":"2025-08-26","close":7799.7646},{"date":"2025-08-27","close":7799.7646},{"date":"2025-08-28","close":7740.1108},{"date":"2025-08-29","close":7675.4858},{"date":"2025-09-01","close":7650.6299},{"date":"2025-09-02","close":7680.457},{"date":"2025-09-03","close":7715.2549},{"date":"2025-09-04","close":7794.7935},{"date":"2025-09-05","close":7849.4771},{"date":"2025-09-08","close":7849.4771},{"date":"2025-09-09","close":7819.6494},{"date":"2025-09-10","close":7874.333},{"date":"2025-09-11","close":7874.333},{"date":"2025-09-12","close":8043.3521},{"date":"2025-09-15","close":8008.5542},{"date":"2025-09-16","close":8043.3521},{"date":"2025-09-17","close":8058.2656},{"date":"2025-09-18","close":8202.4287},{"date":"2025-09-19","close":8187.5161},{"date":"2025-09-22","close":8212.3721},{"date":"2025-09-23","close":8122.8911},{"date":"2025-09-24","close":8112.9487},{"date":"2025-09-25","close":8192.4873},{"date":"2025-09-26","close":8073.1792},{"date":"2025-09-29","close":8207.4004},{"date":"2025-09-30","close":8098.0352},{"date":"2025-10-01","close":8048.3237},{"date":"2025-10-02","close":8088.0928},{"date":"2025-10-10","close":8272.0264},{"date":"2025-10-13","close":8247.1699},{"date":"2025-10-14","close":8023.4678},{"date":"2025-10-15","close":8137.8047},{"date":"2025-10-16","close":8107.9775},{"date":"2025-10-17","close":8093.064},{"date":"2025-10-20","close":8281.9688},{"date":"2025-10-21","close":8296.8818},{"date":"2025-10-22","close":8301.8525},{"date":"2025-10-23","close":8291.9102},{"date":"2025-10-24","close":8252.1406},{"date":"2025-10-27","close":8421.1611},{"date":"2025-10-28","close":8450.9893},{"date":"2025-10-29","close":8460.9316},{"date":"2025-10-30","close":8356.4746},{"date":"2025-10-31","close":8580.3086},{"date":"2025-11-03","close":8639.998},{"date":"2025-11-04","close":8545.4902},{"date":"2025-11-05","close":8450.9814},{"date":"2025-11-06","close":8455.957},{"date":"2025-11-07","close":8296.7852},{"date":"2025-11-10","close":8386.3184},{"date":"2025-11-11","close":8316.6816},{"date":"2025-11-12","close":8465.9053},{"date":"2025-11-13","close":8470.8789},{"date":"2025-11-14","close":8276.8896},{"date":"2025-11-17","close":8281.8633},{"date":"2025-11-18","close":8038.1328},{"date":"2025-11-19","close":8067.9771},{"date":"2025-11-20","close":8142.5889},{"date":"2025-11-21","close":8092.8477},{"date":"2025-11-24","close":8152.5366},{"date":"2025-11-25","close":8177.4072},{"date":"2025-11-26","close":8401.2422},{"date":"2025-11-27","close":8351.501},{"date":"2025-11-28","close":8266.9404},{"date":"2025-12-01","close":8276.8896},{"date":"2025-12-02","close":8301.7598},{"date":"2025-12-03","close":8485.8008},{"date":"2025-12-04","close":8535.542},{"date":"2025-12-05","close":8644.9727},{"date":"2025-12-08","close":8550.4639},{"date":"2025-12-09","close":8565.3857},{"date":"2025-12-10","close":8560.4121},{"date":"2025-12-11","close":8515.6455},{"date":"2025-12-12","close":8620.1016},{"date":"2025-12-15","close":8520.6201},{"date":"2025-12-16","close":8361.4482},{"date":"2025-12-17","close":8495.749},{"date":"2025-12-18","close":8376.3701},{"date":"2025-12-19","close":8426.1113},{"date":"2025-12-22","close":8431.0859},{"date":"2025-12-23","close":8446.0088},{"date":"2025-12-24","close":8450.9824},{"date":"2025-12-26","close":8401.2412},{"date":"2025-12-29","close":8416.1631},{"date":"2025-12-30","close":8436.0605},{"date":"2026-01-02","close":8605.1787},{"date":"2026-01-05","close":8580.3086},{"date":"2026-01-06","close":8600.2051},{"date":"2026-01-07","close":8455.9561},{"date":"2026-01-08","close":8505.6973},{"date":"2026-01-09","close":8376.3701},{"date":"2026-01-12","close":8510.6709},{"date":"2026-01-13","close":8654.9199},{"date":"2026-01-14","close":8635.0234},{"date":"2026-01-15","close":8719.584},{"date":"2026-01-16","close":8704.6602},{"date":"2026-01-19","close":8958.3398},{"date":"2026-01-20","close":9042.8994},{"date":"2026-01-21","close":8953.3662},{"date":"2026-01-22","close":9013.0547},{"date":"2026-01-23","close":9082.6924},{"date":"2026-01-26","close":9177.2002},{"date":"2026-01-27","close":9455.749},{"date":"2026-01-28","close":9425.9043},{"date":"2026-01-29","close":9460.7227},{"date":"2026-01-30","close":9450.7744},{"date":"2026-02-02","close":9177.2002},{"date":"2026-02-03","close":9401.0332},{"date":"2026-02-04","close":9490.5674},{"date":"2026-02-05","close":9306.5254},{"date":"2026-02-06","close":9092.6406},{"date":"2026-02-09","close":9406.0088},{"date":"2026-02-10","close":9575.127},{"date":"2026-02-11","close":9928.2881},{"date":"2026-02-12","close":10012.8477},{"date":"2026-02-13","close":9973.0547},{"date":"2026-02-19","close":10311.293},{"date":"2026-02-20","close":10410.7744},{"date":"2026-02-23","close":10644.5566},{"date":"2026-02-24","close":10758.9609},{"date":"2026-02-25","close":10843.5205},{"date":"2026-02-26","close":11141.9658},{"date":"2026-02-27","close":10853.4688},{"date":"2026-03-03","close":10196.8887},{"date":"2026-03-04","close":8938.4424},{"date":"2026-03-05","close":9659.6865},{"date":"2026-03-06","close":9818.8574},{"date":"2026-03-09","close":9609.9463},{"date":"2026-03-10","close":9868.5977},{"date":"2026-03-11","close":9813.8828},{"date":"2026-03-12","close":9684.5576},{"date":"2026-03-13","close":9784.0391},{"date":"2026-03-16","close":9818.8574},{"date":"2026-03-17","close":9978.0283},{"date":"2026-03-18","close":10266.5254},{"date":"2026-03-19","close":10067.5625},{"date":"2026-03-20","close":10017.8213},{"date":"2026-03-23","close":9381.1377},{"date":"2026-03-24","close":9634.8164},{"date":"2026-03-25","close":9908.3916},{"date":"2026-03-26","close":9878.5459},{"date":"2026-03-27","close":9918.3398},{"date":"2026-03-30","close":9674.6094},{"date":"2026-03-31","close":9480.6201},{"date":"2026-04-01","close":10002.8984},{"date":"2026-04-02","close":9475.6455},{"date":"2026-04-03","close":9674.6084},{"date":"2026-04-06","close":9679.583},{"date":"2026-04-07","close":9555.2305},{"date":"2026-04-08","close":10221.7588},{"date":"2026-04-09","close":10221.7588},{"date":"2026-04-10","close":10579.8936},{"date":"2026-04-13","close":10535.127},{"date":"2026-04-14","close":10649.5303},{"date":"2026-04-15","close":11032.5361},{"date":"2026-04-16","close":11146.9404},{"date":"2026-04-17","close":11345.9043},{"date":"2026-04-20","close":11395.6445},{"date":"2026-04-21","close":11679.168},{"date":"2026-04-22","close":12082.0693},{"date":"2026-04-23","close":11783.624},{"date":"2026-04-24","close":11992.5361},{"date":"2026-04-27","close":12032.3281},{"date":"2026-04-28","close":12340.7227},{"date":"2026-04-29","close":12175.9131},{"date":"2026-04-30","close":12110.9883},{"date":"2026-05-04","close":12630.3877},{"date":"2026-05-06","close":12650.3643},{"date":"2026-05-07","close":12430.6182},{"date":"2026-05-08","close":12490.5488},{"date":"2026-05-11","close":12770.2256},{"date":"2026-05-12","close":13194.7344},{"date":"2026-05-13","close":13644.2139},{"date":"2026-05-14","close":14058.7344},{"date":"2026-05-15","close":13978.8271},{"date":"2026-05-18","close":13734.1104},{"date":"2026-05-19","close":13314.5957},{"date":"2026-05-20","close":13204.7227},{"date":"2026-05-21","close":14468.2607},{"date":"2026-05-22","close":15157.4639},{"date":"2026-05-26","close":16296.1465},{"date":"2026-05-27","close":16191.2676},{"date":"2026-05-28","close":16720.6543},{"date":"2026-05-29","close":19317.6504},{"date":"2026-06-01","close":20521.2578},{"date":"2026-06-02","close":19217.7656},{"date":"2026-06-04","close":17924.2617},{"date":"2026-06-05","close":17584.6562},{"date":"2026-06-08","close":16810.5508},{"date":"2026-06-09","close":17534.7129},{"date":"2026-06-10","close":16460.9551},{"date":"2026-06-11","close":16855.498},{"date":"2026-06-12","close":16460.9551},{"date":"2026-06-15","close":17864.332},{"date":"2026-06-16","close":17834.3672},{"date":"2026-06-17","close":17969.2109},{"date":"2026-06-18","close":17594.6445},{"date":"2026-06-19","close":17215.082},{"date":"2026-06-22","close":16995.3379},{"date":"2026-06-23","close":15811.707},{"date":"2026-06-24","close":15841.6719},{"date":"2026-06-25","close":15761.7646},{"date":"2026-06-26","close":15472.0996},{"date":"2026-06-29","close":15901.6025},{"date":"2026-06-30","close":16111.3604},{"date":"2026-07-01","close":16186.2734},{"date":"2026-07-02","close":15781.7412},{"date":"2026-07-03","close":15706.8281},{"date":"2026-07-06","close":15547.0127},{"date":"2026-07-07","close":15392.1924},{"date":"2026-07-08","close":15142.4805},{"date":"2026-07-09","close":14792.8857},{"date":"2026-07-10","close":15287.3135},{"date":"2026-07-13","close":14583.1279},{"date":"2026-07-14","close":14063.7285},{"date":"2026-07-15","close":14757.9258},{"date":"2026-07-16","close":14398.3418},{"date":"2026-07-20","close":13993.8096},{"date":"2026-07-21","close":14048.7461},{"date":"2026-07-22","close":14528.1914},{"date":"2026-07-23","close":14987.6602},{"date":"2026-07-24","close":14688.0068},{"date":"2026-07-27","close":14952.7002},{"date":"2026-07-28","close":13579.2891},{"date":"2026-07-29","close":12965.0},{"date":"2026-07-30","close":13015.0},{"date":"2026-07-31","close":13525.0},{"date":"2026-08-03","close":13675.0},{"date":"2026-08-04","close":14105.0},{"date":"2026-08-05","close":14650.0},{"date":"2026-08-06","close":14345.0},{"date":"2026-08-07","close":14440.0},{"date":"2026-08-10","close":14425.0},{"date":"2026-08-11","close":14415.0},{"date":"2026-08-12","close":14605.0},{"date":"2026-08-13","close":14830.0},{"date":"2026-08-14","close":15390.0},{"date":"2026-08-18","close":15030.0},{"date":"2026-08-19","close":14550.0},{"date":"2026-08-20","close":14640.0},{"date":"2026-08-21","close":14465.0},{"date":"2026-08-24","close":14625.0},{"date":"2026-08-25","close":14720.0},{"date":"2026-08-26","close":14755.0},{"date":"2026-08-27","close":14950.0},{"date":"2026-08-28","close":14955.0},{"date":"2026-08-31","close":15255.0},{"date":"2026-09-01","close":15045.0},{"date":"2026-09-02","close":14535.0},{"date":"2026-09-03","close":14420.0},{"date":"2026-09-04","close":14585.0},{"date":"2026-09-07","close":15015.0},{"date":"2026-09-08","close":14600.0},{"date":"2026-09-09","close":14525.0},{"date":"2026-09-10","close":14385.0},{"date":"2026-09-11","close":14450.0},{"date":"2026-09-14","close":14455.0},{"date":"2026-09-15","close":14380.0},{"date":"2026-09-16","close":14220.0},{"date":"2026-09-17","close":14140.0},{"date":"2026-09-18","close":14230.0},{"date":"2026-09-21","close":14230.0},{"date":"2026-09-22","close":14465.0},{"date":"2026-09-23","close":14310.0},{"date":"2026-09-28","close":14655.0},{"date":"2026-09-29","close":14530.0},{"date":"2026-09-30","close":14470.0},{"date":"2026-10-01","close":14480.0},{"date":"2026-10-02","close":14605.0},{"date":"2026-10-06","close":15095.0},{"date":"2026-10-07","close":14600.0},{"date":"2026-10-08","close":14110.0},{"date":"2026-10-12","close":13780.0},{"date":"2026-10-13","close":13560.0},{"date":"2026-10-14","close":13635.0},{"date":"2026-10-15","close":13050.0},{"date":"2026-10-16","close":13265.0},{"date":"2026-10-19","close":13510.0},{"date":"2026-10-20","close":13120.0},{"date":"2026-10-21","close":13120.0},{"date":"2026-10-22","close":12785.0},{"date":"2026-10-23","close":12575.0}],"chart_data":[{"date":"2024-10-24","open":6851,"high":6851,"low":6778,"close":6797,"volume":274},{"date":"2024-10-25","open":6757,"high":6757,"low":6678,"close":6698,"volume":786},{"date":"2024-10-28","open":6700,"high":6782,"low":6700,"close":6782,"volume":1341},{"date":"2024-10-29","open":6738,"high":6786,"low":6738,"close":6777,"volume":2454},{"date":"2024-10-30","open":6779,"high":6804,"low":6779,"close":6794,"volume":69},{"date":"2024-10-31","open":6722,"high":6737,"low":6698,"close":6698,"volume":146},{"date":"2024-11-01","open":6669,"high":6678,"low":6660,"close":6678,"volume":2246},{"date":"2024-11-04","open":6679,"high":6787,"low":6679,"close":6777,"volume":152},{"date":"2024-11-05","open":6774,"high":6824,"low":6774,"close":6819,"volume":102},{"date":"2024-11-06","open":6860,"high":6860,"low":6776,"close":6811,"volume":1853},{"date":"2024-11-07","open":6742,"high":6830,"low":6727,"close":6811,"volume":749},{"date":"2024-11-08","open":6776,"high":6776,"low":6683,"close":6703,"volume":884},{"date":"2024-11-11","open":6649,"high":6649,"low":6599,"close":6609,"volume":81},{"date":"2024-11-12","open":6545,"high":6565,"low":6471,"close":6486,"volume":2114},{"date":"2024-11-13","open":6486,"high":6491,"low":6417,"close":6417,"volume":1022},{"date":"2024-11-14","open":6441,"high":6501,"low":6441,"close":6501,"volume":325},{"date":"2024-11-15","open":6481,"high":6560,"low":6451,"close":6550,"volume":299},{"date":"2024-11-18","open":6564,"high":6634,"low":6564,"close":6629,"volume":218},{"date":"2024-11-19","open":6650,"high":6722,"low":6650,"close":6708,"volume":68},{"date":"2024-11-20","open":6727,"high":6742,"low":6708,"close":6742,"volume":985},{"date":"2024-11-21","open":6693,"high":6732,"low":6683,"close":6703,"volume":968},{"date":"2024-11-22","open":6727,"high":6752,"low":6713,"close":6737,"volume":223},{"date":"2024-11-25","open":6738,"high":6807,"low":6738,"close":6807,"volume":799},{"date":"2024-11-26","open":6786,"high":6826,"low":6776,"close":6826,"volume":267},{"date":"2024-11-27","open":6845,"high":6914,"low":6845,"close":6890,"volume":488},{"date":"2024-11-28","open":6881,"high":6891,"low":6851,"close":6851,"volume":282},{"date":"2024-11-29","open":6797,"high":6831,"low":6763,"close":6802,"volume":317},{"date":"2024-12-02","open":6802,"high":6846,"low":6797,"close":6797,"volume":160},{"date":"2024-12-03","open":6846,"high":6866,"low":6846,"close":6861,"volume":1016},{"date":"2024-12-04","open":6811,"high":6811,"low":6718,"close":6752,"volume":1428},{"date":"2024-12-05","open":6736,"high":6736,"low":6644,"close":6664,"volume":284},{"date":"2024-12-06","open":6665,"high":6665,"low":6560,"close":6585,"volume":39},{"date":"2024-12-09","open":6451,"high":6496,"low":6407,"close":6417,"volume":2354},{"date":"2024-12-10","open":6425,"high":6599,"low":6425,"close":6599,"volume":129},{"date":"2024-12-11","open":6703,"high":6747,"low":6703,"close":6747,"volume":209},{"date":"2024-12-12","open":6758,"high":6807,"low":6758,"close":6807,"volume":1903},{"date":"2024-12-13","open":6912,"high":6955,"low":6902,"close":6950,"volume":355},{"date":"2024-12-16","open":6950,"high":6950,"low":6916,"close":6945,"volume":637},{"date":"2024-12-17","open":6929,"high":6929,"low":6846,"close":6861,"volume":313},{"date":"2024-12-18","open":6925,"high":6935,"low":6897,"close":6935,"volume":2370},{"date":"2024-12-19","open":6870,"high":6870,"low":6821,"close":6821,"volume":2104},{"date":"2024-12-20","open":6771,"high":6771,"low":6688,"close":6713,"volume":1177},{"date":"2024-12-23","open":6713,"high":6747,"low":6713,"close":6742,"volume":1803},{"date":"2024-12-24","open":6737,"high":6747,"low":6698,"close":6708,"volume":82},{"date":"2024-12-26","open":6718,"high":6722,"low":6669,"close":6688,"volume":1259},{"date":"2024-12-27","open":6673,"high":6673,"low":6549,"close":6594,"volume":310},{"date":"2024-12-30","open":6615,"high":6615,"low":6545,"close":6545,"volume":106},{"date":"2025-01-02","open":6560,"high":6560,"low":6481,"close":6540,"volume":70},{"date":"2025-01-03","open":6654,"high":6668,"low":6649,"close":6654,"volume":1132},{"date":"2025-01-06","open":6733,"high":6797,"low":6733,"close":6797,"volume":558},{"date":"2025-01-07","open":6817,"high":6817,"low":6719,"close":6733,"volume":569},{"date":"2025-01-08","open":6732,"high":6801,"low":6718,"close":6762,"volume":1039},{"date":"2025-01-09","open":6742,"high":6742,"low":6698,"close":6713,"volume":37},{"date":"2025-01-10","open":6708,"high":6752,"low":6698,"close":6752,"volume":2013},{"date":"2025-01-13","open":6742,"high":6747,"low":6669,"close":6698,"volume":1996},{"date":"2025-01-14","open":6709,"high":6738,"low":6709,"close":6733,"volume":148},{"date":"2025-01-15","open":6762,"high":6762,"low":6683,"close":6713,"volume":177},{"date":"2025-01-16","open":6747,"high":6747,"low":6698,"close":6698,"volume":912},{"date":"2025-01-17","open":6737,"high":6767,"low":6737,"close":6767,"volume":39},{"date":"2025-01-20","open":6767,"high":6767,"low":6732,"close":6747,"volume":995},{"date":"2025-01-21","open":6791,"high":6791,"low":6718,"close":6742,"volume":843},{"date":"2025-01-22","open":6742,"high":6747,"low":6722,"close":6747,"volume":2035},{"date":"2025-01-23","open":6741,"high":6741,"low":6673,"close":6673,"volume":1555},{"date":"2025-01-24","open":6674,"high":6727,"low":6674,"close":6703,"volume":1032},{"date":"2025-01-31","open":6777,"high":6871,"low":6777,"close":6861,"volume":30692},{"date":"2025-02-03","open":6772,"high":6772,"low":6704,"close":6772,"volume":39296},{"date":"2025-02-04","open":6845,"high":6845,"low":6781,"close":6826,"volume":101},{"date":"2025-02-05","open":6877,"high":6955,"low":6877,"close":6935,"volume":184},{"date":"2025-02-06","open":6945,"high":7004,"low":6912,"close":7004,"volume":914},{"date":"2025-02-07","open":7004,"high":7004,"low":6945,"close":6955,"volume":5723},{"date":"2025-02-10","open":6975,"high":7054,"low":6975,"close":6989,"volume":3012},{"date":"2025-02-11","open":7062,"high":7117,"low":7052,"close":7112,"volume":1816},{"date":"2025-02-12","open":7024,"high":7024,"low":6950,"close":6984,"volume":2793},{"date":"2025-02-13","open":6934,"high":6969,"low":6911,"close":6969,"volume":974},{"date":"2025-02-14","open":6970,"high":7004,"low":6970,"close":6984,"volume":268},{"date":"2025-02-17","open":6984,"high":6994,"low":6945,"close":6979,"volume":1140},{"date":"2025-02-18","open":6935,"high":6984,"low":6935,"close":6984,"volume":351},{"date":"2025-02-19","open":6978,"high":7088,"low":6978,"close":7088,"volume":1882},{"date":"2025-02-20","open":7103,"high":7147,"low":7103,"close":7147,"volume":304},{"date":"2025-02-21","open":7147,"high":7147,"low":7083,"close":7132,"volume":6358},{"date":"2025-02-24","open":7108,"high":7137,"low":7068,"close":7137,"volume":60},{"date":"2025-02-25","open":7078,"high":7098,"low":7078,"close":7098,"volume":284},{"date":"2025-02-26","open":7068,"high":7147,"low":7068,"close":7147,"volume":449},{"date":"2025-02-27","open":7146,"high":7151,"low":7117,"close":7122,"volume":5837},{"date":"2025-02-28","open":7084,"high":7084,"low":6925,"close":6950,"volume":607},{"date":"2025-03-04","open":6918,"high":6928,"low":6860,"close":6900,"volume":2470},{"date":"2025-03-05","open":6948,"high":6948,"low":6885,"close":6910,"volume":71},{"date":"2025-03-06","open":6950,"high":7004,"low":6950,"close":7004,"volume":164},{"date":"2025-03-07","open":6960,"high":6960,"low":6920,"close":6940,"volume":91},{"date":"2025-03-10","open":6895,"high":6918,"low":6890,"close":6910,"volume":307},{"date":"2025-03-11","open":6796,"high":6918,"low":6786,"close":6895,"volume":981},{"date":"2025-03-12","open":6902,"high":6920,"low":6902,"close":6920,"volume":1821},{"date":"2025-03-13","open":6935,"high":6950,"low":6897,"close":6930,"volume":5111},{"date":"2025-03-14","open":6900,"high":6905,"low":6895,"close":6895,"volume":13},{"date":"2025-03-17","open":6940,"high":6950,"low":6930,"close":6945,"volume":545},{"date":"2025-03-18","open":6993,"high":6993,"low":6866,"close":6866,"volume":1100},{"date":"2025-03-19","open":6940,"high":6979,"low":6940,"close":6955,"volume":30},{"date":"2025-03-20","open":6975,"high":6979,"low":6912,"close":6925,"volume":112},{"date":"2025-03-21","open":6907,"high":6935,"low":6907,"close":6935,"volume":220},{"date":"2025-03-24","open":6911,"high":6915,"low":6911,"close":6915,"volume":15},{"date":"2025-03-25","open":6915,"high":6964,"low":6915,"close":6964,"volume":3163},{"date":"2025-03-26","open":6989,"high":7014,"low":6984,"close":7009,"volume":276},{"date":"2025-03-27","open":6964,"high":6978,"low":6944,"close":6964,"volume":234},{"date":"2025-03-28","open":6919,"high":6919,"low":6915,"close":6915,"volume":59},{"date":"2025-03-31","open":6777,"high":6777,"low":6689,"close":6728,"volume":183},{"date":"2025-04-01","open":6742,"high":6776,"low":6732,"close":6762,"volume":75},{"date":"2025-04-02","open":6771,"high":6771,"low":6703,"close":6713,"volume":169},{"date":"2025-04-03","open":6579,"high":6634,"low":6554,"close":6619,"volume":734},{"date":"2025-04-04","open":6665,"high":6742,"low":6665,"close":6737,"volume":5446},{"date":"2025-04-07","open":6545,"high":6545,"low":6466,"close":6481,"volume":201},{"date":"2025-04-08","open":6555,"high":6555,"low":6353,"close":6353,"volume":766},{"date":"2025-04-09","open":6359,"high":6359,"low":6180,"close":6180,"volume":183},{"date":"2025-04-10","open":6426,"high":6511,"low":6397,"close":6511,"volume":1465},{"date":"2025-04-11","open":6436,"high":6521,"low":6436,"close":6506,"volume":1795},{"date":"2025-04-14","open":6610,"high":6610,"low":6555,"close":6580,"volume":2088},{"date":"2025-04-15","open":6555,"high":6590,"low":6550,"close":6590,"volume":101},{"date":"2025-04-16","open":6650,"high":6650,"low":6570,"close":6570,"volume":19},{"date":"2025-04-17","open":6624,"high":6659,"low":6624,"close":6659,"volume":38},{"date":"2025-04-18","open":6674,"high":6708,"low":6674,"close":6683,"volume":1620},{"date":"2025-04-21","open":6727,"high":6742,"low":6665,"close":6718,"volume":134},{"date":"2025-04-22","open":6688,"high":6708,"low":6688,"close":6708,"volume":97},{"date":"2025-04-23","open":6732,"high":6742,"low":6713,"close":6737,"volume":174},{"date":"2025-04-24","open":6709,"high":6733,"low":6704,"close":6733,"volume":136},{"date":"2025-04-25","open":6787,"high":6807,"low":6758,"close":6802,"volume":1541},{"date":"2025-04-28","open":6801,"high":6840,"low":6786,"close":6826,"volume":605},{"date":"2025-04-29","open":6801,"high":6831,"low":6776,"close":6796,"volume":211},{"date":"2025-04-30","open":6841,"high":6876,"low":6816,"close":6876,"volume":114},{"date":"2025-05-02","open":6876,"high":6906,"low":6861,"close":6901,"volume":64},{"date":"2025-05-07","open":6924,"high":6934,"low":6881,"close":6906,"volume":410},{"date":"2025-05-08","open":6906,"high":6906,"low":6816,"close":6821,"volume":6661},{"date":"2025-05-09","open":6846,"high":6886,"low":6841,"close":6861,"volume":326},{"date":"2025-05-12","open":6881,"high":6891,"low":6876,"close":6881,"volume":1896},{"date":"2025-05-13","open":6882,"high":6935,"low":6882,"close":6935,"volume":241},{"date":"2025-05-14","open":6960,"high":7000,"low":6935,"close":6975,"volume":818},{"date":"2025-05-15","open":6935,"high":6966,"low":6935,"close":6935,"volume":207},{"date":"2025-05-16","open":6945,"high":6955,"low":6925,"close":6950,"volume":1151},{"date":"2025-05-19","open":6881,"high":6881,"low":6811,"close":6831,"volume":430},{"date":"2025-05-20","open":6906,"high":6906,"low":6861,"close":6886,"volume":1062},{"date":"2025-05-21","open":6892,"high":6916,"low":6892,"close":6916,"volume":632},{"date":"2025-05-22","open":6856,"high":6861,"low":6801,"close":6861,"volume":420},{"date":"2025-05-23","open":6861,"high":6876,"low":6821,"close":6821,"volume":1097},{"date":"2025-05-26","open":6872,"high":6950,"low":6872,"close":6950,"volume":2265},{"date":"2025-05-27","open":6949,"high":6949,"low":6876,"close":6876,"volume":189},{"date":"2025-05-28","open":6961,"high":7021,"low":6935,"close":6935,"volume":923},{"date":"2025-05-29","open":6935,"high":6995,"low":6930,"close":6960,"volume":613},{"date":"2025-05-30","open":6949,"high":6974,"low":6861,"close":6871,"volume":790},{"date":"2025-06-02","open":6925,"high":6961,"low":6902,"close":6935,"volume":780},{"date":"2025-06-04","open":6995,"high":7035,"low":6975,"close":6975,"volume":525},{"date":"2025-06-05","open":7049,"high":7178,"low":7049,"close":7149,"volume":6391},{"date":"2025-06-09","open":7178,"high":7283,"low":7178,"close":7278,"volume":336},{"date":"2025-06-10","open":7268,"high":7348,"low":7268,"close":7348,"volume":7872},{"date":"2025-06-11","open":7373,"high":7373,"low":7328,"close":7348,"volume":1249},{"date":"2025-06-12","open":7348,"high":7412,"low":7348,"close":7412,"volume":1914},{"date":"2025-06-13","open":7298,"high":7298,"low":7218,"close":7273,"volume":722},{"date":"2025-06-16","open":7208,"high":7348,"low":7203,"close":7348,"volume":122},{"date":"2025-06-17","open":7348,"high":7388,"low":7323,"close":7333,"volume":2493},{"date":"2025-06-18","open":7352,"high":7635,"low":7352,"close":7635,"volume":6643},{"date":"2025-06-19","open":7651,"high":7651,"low":7541,"close":7541,"volume":3852},{"date":"2025-06-20","open":7566,"high":7710,"low":7556,"close":7710,"volume":5663},{"date":"2025-06-23","open":7690,"high":7715,"low":7566,"close":7670,"volume":2200},{"date":"2025-06-24","open":7770,"high":7884,"low":7770,"close":7874,"volume":6969},{"date":"2025-06-25","open":7794,"high":7844,"low":7740,"close":7844,"volume":3345},{"date":"2025-06-26","open":7780,"high":7780,"low":7636,"close":7720,"volume":1290},{"date":"2025-06-27","open":7651,"high":7680,"low":7626,"close":7680,"volume":238},{"date":"2025-06-30","open":7740,"high":7814,"low":7740,"close":7789,"volume":2004},{"date":"2025-07-01","open":7829,"high":7903,"low":7829,"close":7859,"volume":3270},{"date":"2025-07-02","open":7859,"high":7859,"low":7759,"close":7774,"volume":269},{"date":"2025-07-03","open":7844,"high":7864,"low":7834,"close":7834,"volume":177},{"date":"2025-07-04","open":7804,"high":7804,"low":7695,"close":7695,"volume":982},{"date":"2025-07-07","open":7700,"high":7700,"low":7646,"close":7665,"volume":1244},{"date":"2025-07-08","open":7730,"high":7730,"low":7660,"close":7705,"volume":452},{"date":"2025-07-09","open":7651,"high":7665,"low":7646,"close":7655,"volume":616},{"date":"2025-07-10","open":7655,"high":7725,"low":7655,"close":7725,"volume":2365},{"date":"2025-07-11","open":7725,"high":7770,"low":7720,"close":7745,"volume":6677},{"date":"2025-07-14","open":7725,"high":7775,"low":7705,"close":7750,"volume":2859},{"date":"2025-07-15","open":7745,"high":7765,"low":7725,"close":7750,"volume":348},{"date":"2025-07-16","open":7685,"high":7725,"low":7655,"close":7660,"volume":4675},{"date":"2025-07-17","open":7669,"high":7689,"low":7600,"close":7650,"volume":1582},{"date":"2025-07-18","open":7689,"high":7689,"low":7630,"close":7640,"volume":1538},{"date":"2025-07-21","open":7641,"high":7705,"low":7641,"close":7700,"volume":158},{"date":"2025-07-22","open":7699,"high":7719,"low":7635,"close":7650,"volume":955},{"date":"2025-07-23","open":7651,"high":7651,"low":7521,"close":7591,"volume":538},{"date":"2025-07-24","open":7582,"high":7597,"low":7468,"close":7492,"volume":838},{"date":"2025-07-25","open":7496,"high":7516,"low":7486,"close":7506,"volume":259},{"date":"2025-07-28","open":7522,"high":7522,"low":7443,"close":7472,"volume":6511},{"date":"2025-07-29","open":7393,"high":7476,"low":7393,"close":7467,"volume":2090},{"date":"2025-07-30","open":7506,"high":7618,"low":7506,"close":7586,"volume":711},{"date":"2025-07-31","open":7631,"high":7636,"low":7566,"close":7636,"volume":1647},{"date":"2025-08-01","open":7542,"high":7542,"low":7398,"close":7407,"volume":508},{"date":"2025-08-04","open":7406,"high":7571,"low":7406,"close":7561,"volume":1367},{"date":"2025-08-05","open":7670,"high":7670,"low":7591,"close":7626,"volume":894},{"date":"2025-08-06","open":7616,"high":7616,"low":7576,"close":7591,"volume":414},{"date":"2025-08-07","open":7655,"high":7715,"low":7655,"close":7715,"volume":229},{"date":"2025-08-08","open":7710,"high":7735,"low":7675,"close":7735,"volume":492},{"date":"2025-08-11","open":7755,"high":7780,"low":7730,"close":7755,"volume":2508},{"date":"2025-08-12","open":7755,"high":7809,"low":7750,"close":7750,"volume":3044},{"date":"2025-08-13","open":7671,"high":7815,"low":7652,"close":7815,"volume":3082},{"date":"2025-08-14","open":7755,"high":7775,"low":7745,"close":7760,"volume":587},{"date":"2025-08-18","open":7745,"high":7755,"low":7725,"close":7750,"volume":605},{"date":"2025-08-19","open":7755,"high":7784,"low":7755,"close":7780,"volume":217},{"date":"2025-08-20","open":7660,"high":7750,"low":7646,"close":7750,"volume":1294},{"date":"2025-08-21","open":7765,"high":7775,"low":7710,"close":7740,"volume":362},{"date":"2025-08-22","open":7736,"high":7736,"low":7666,"close":7666,"volume":2822},{"date":"2025-08-25","open":7715,"high":7765,"low":7710,"close":7765,"volume":10455},{"date":"2025-08-26","open":7835,"high":7845,"low":7785,"close":7800,"volume":3752},{"date":"2025-08-27","open":7751,"high":7800,"low":7751,"close":7800,"volume":232},{"date":"2025-08-28","open":7755,"high":7770,"low":7740,"close":7740,"volume":1262},{"date":"2025-08-29","open":7730,"high":7730,"low":7670,"close":7675,"volume":2756},{"date":"2025-09-01","open":7641,"high":7710,"low":7606,"close":7651,"volume":283},{"date":"2025-09-02","open":7665,"high":7685,"low":7641,"close":7680,"volume":5071},{"date":"2025-09-03","open":7700,"high":7715,"low":7670,"close":7715,"volume":2777},{"date":"2025-09-04","open":7781,"high":7827,"low":7781,"close":7795,"volume":1382},{"date":"2025-09-05","open":7809,"high":7849,"low":7809,"close":7849,"volume":86},{"date":"2025-09-08","open":7849,"high":7849,"low":7804,"close":7849,"volume":765},{"date":"2025-09-09","open":7800,"high":7825,"low":7781,"close":7820,"volume":1413},{"date":"2025-09-10","open":7819,"high":7874,"low":7814,"close":7874,"volume":3481},{"date":"2025-09-11","open":7874,"high":7913,"low":7854,"close":7874,"volume":1211},{"date":"2025-09-12","open":7953,"high":8043,"low":7953,"close":8043,"volume":15754},{"date":"2025-09-15","open":7989,"high":8009,"low":7964,"close":8009,"volume":313},{"date":"2025-09-16","open":8038,"high":8088,"low":8038,"close":8043,"volume":2988},{"date":"2025-09-17","open":8013,"high":8103,"low":8013,"close":8058,"volume":1409},{"date":"2025-09-18","open":8128,"high":8202,"low":8123,"close":8202,"volume":6999},{"date":"2025-09-19","open":8183,"high":8188,"low":8124,"close":8188,"volume":1337},{"date":"2025-09-22","open":8187,"high":8217,"low":8172,"close":8212,"volume":1871},{"date":"2025-09-23","open":8187,"high":8192,"low":8108,"close":8123,"volume":1772},{"date":"2025-09-24","open":8098,"high":8113,"low":8018,"close":8113,"volume":1001},{"date":"2025-09-25","open":8068,"high":8192,"low":8053,"close":8192,"volume":11749},{"date":"2025-09-26","open":8138,"high":8138,"low":8013,"close":8073,"volume":416},{"date":"2025-09-29","open":8133,"high":8212,"low":8133,"close":8207,"volume":4420},{"date":"2025-09-30","open":8192,"high":8192,"low":8058,"close":8098,"volume":860},{"date":"2025-10-01","open":8068,"high":8108,"low":8013,"close":8048,"volume":623},{"date":"2025-10-02","open":8058,"high":8108,"low":8058,"close":8088,"volume":2041},{"date":"2025-10-10","open":8088,"high":8272,"low":8088,"close":8272,"volume":2482},{"date":"2025-10-13","open":8083,"high":8247,"low":8083,"close":8247,"volume":2211},{"date":"2025-10-14","open":8182,"high":8182,"low":8003,"close":8023,"volume":1446},{"date":"2025-10-15","open":8103,"high":8138,"low":8073,"close":8138,"volume":3111},{"date":"2025-10-16","open":8128,"high":8162,"low":8078,"close":8108,"volume":26105},{"date":"2025-10-17","open":8083,"high":8147,"low":8078,"close":8093,"volume":1063},{"date":"2025-10-20","open":8162,"high":8282,"low":8103,"close":8282,"volume":1532},{"date":"2025-10-21","open":8352,"high":8372,"low":8252,"close":8297,"volume":4216},{"date":"2025-10-22","open":8187,"high":8302,"low":8187,"close":8302,"volume":308},{"date":"2025-10-23","open":8197,"high":8347,"low":8197,"close":8292,"volume":241},{"date":"2025-10-24","open":8247,"high":8252,"low":8197,"close":8252,"volume":1881},{"date":"2025-10-27","open":8252,"high":8421,"low":8242,"close":8421,"volume":2814},{"date":"2025-10-28","open":8401,"high":8451,"low":8392,"close":8451,"volume":264},{"date":"2025-10-29","open":8520,"high":8550,"low":8421,"close":8461,"volume":4720},{"date":"2025-10-30","open":8460,"high":8460,"low":8331,"close":8356,"volume":1370},{"date":"2025-10-31","open":8440,"high":8610,"low":8440,"close":8580,"volume":7544},{"date":"2025-11-03","open":8684,"high":8744,"low":8596,"close":8640,"volume":8080,"rsi_14":80.39,"sma_20":8271.55,"sma_60":7995.45,"sma_120":7686.19},{"date":"2025-11-04","open":8610,"high":8653,"low":8545,"close":8545,"volume":2920,"rsi_14":70.52,"sma_20":8293.95,"sma_60":8011.87,"sma_120":7700.57},{"date":"2025-11-05","open":8456,"high":8456,"low":8207,"close":8451,"volume":1821,"rsi_14":66.19,"sma_20":8314.1,"sma_60":8025.62,"sma_120":7713.83},{"date":"2025-11-06","open":8476,"high":8531,"low":8406,"close":8456,"volume":363,"rsi_14":67.3,"sma_20":8332.5,"sma_60":8040.03,"sma_120":7726.97},{"date":"2025-11-07","open":8396,"high":8401,"low":8167,"close":8297,"volume":518,"rsi_14":50.74,"sma_20":8333.75,"sma_60":8049.73,"sma_120":7738.33},{"date":"2025-11-10","open":8371,"high":8392,"low":8296,"close":8386,"volume":585,"rsi_14":54.11,"sma_20":8340.75,"sma_60":8060.6,"sma_120":7750.12},{"date":"2025-11-11","open":8406,"high":8466,"low":8287,"close":8317,"volume":10287,"rsi_14":50.65,"sma_20":8355.45,"sma_60":8069.97,"sma_120":7761.65},{"date":"2025-11-12","open":8406,"high":8466,"low":8406,"close":8466,"volume":2543,"rsi_14":56.7,"sma_20":8371.85,"sma_60":8081.9,"sma_120":7774.3},{"date":"2025-11-13","open":8396,"high":8471,"low":8396,"close":8471,"volume":1291,"rsi_14":58.67,"sma_20":8390.0,"sma_60":8092.85,"sma_120":7787.98},{"date":"2025-11-14","open":8307,"high":8372,"low":8277,"close":8277,"volume":1867,"rsi_14":44.41,"sma_20":8399.2,"sma_60":8101.47,"sma_120":7799.57},{"date":"2025-11-17","open":8347,"high":8347,"low":8227,"close":8282,"volume":3240,"rsi_14":43.31,"sma_20":8399.2,"sma_60":8110.33,"sma_120":7810.98},{"date":"2025-11-18","open":8157,"high":8197,"low":7988,"close":8038,"volume":943,"rsi_14":35.87,"sma_20":8386.25,"sma_60":8114.63,"sma_120":7820.79},{"date":"2025-11-19","open":8033,"high":8103,"low":7889,"close":8068,"volume":5456,"rsi_14":39.85,"sma_20":8374.55,"sma_60":8119.93,"sma_120":7831.19},{"date":"2025-11-20","open":8172,"high":8187,"low":8138,"close":8143,"volume":1442,"rsi_14":32.81,"sma_20":8367.1,"sma_60":8126.65,"sma_120":7841.15},{"date":"2025-11-21","open":7908,"high":8093,"low":7908,"close":8093,"volume":312,"rsi_14":28.38,"sma_20":8359.15,"sma_60":8133.78,"sma_120":7851.3},{"date":"2025-11-24","open":8124,"high":8198,"low":8104,"close":8153,"volume":979,"rsi_14":33.98,"sma_20":8345.7,"sma_60":8140.23,"sma_120":7861.46},{"date":"2025-11-25","open":8192,"high":8217,"low":8138,"close":8177,"volume":1026,"rsi_14":38.19,"sma_20":8332.0,"sma_60":8146.53,"sma_120":7871.62},{"date":"2025-11-26","open":8232,"high":8401,"low":8232,"close":8401,"volume":1219,"rsi_14":48.01,"sma_20":8329.0,"sma_60":8156.57,"sma_120":7884.38},{"date":"2025-11-27","open":8347,"high":8371,"low":8307,"close":8352,"volume":2819,"rsi_14":54.04,"sma_20":8330.95,"sma_60":8167.5,"sma_120":7896.57},{"date":"2025-11-28","open":8302,"high":8302,"low":8257,"close":8267,"volume":288,"rsi_14":46.89,"sma_20":8317.45,"sma_60":8178.1,"sma_120":7907.72},{"date":"2025-12-01","open":8302,"high":8302,"low":8227,"close":8277,"volume":1702,"rsi_14":50.17,"sma_20":8301.5,"sma_60":8189.27,"sma_120":7917.49},{"date":"2025-12-02","open":8287,"high":8337,"low":8287,"close":8302,"volume":752,"rsi_14":44.21,"sma_20":8291.5,"sma_60":8200.37,"sma_120":7926.4},{"date":"2025-12-03","open":8376,"high":8536,"low":8376,"close":8486,"volume":1803,"rsi_14":52.47,"sma_20":8295.5,"sma_60":8213.97,"sma_120":7936.27},{"date":"2025-12-04","open":8466,"high":8536,"low":8466,"close":8536,"volume":696,"rsi_14":64.18,"sma_20":8301.75,"sma_60":8227.08,"sma_120":7946.55},{"date":"2025-12-05","open":8555,"high":8645,"low":8555,"close":8645,"volume":2835,"rsi_14":67.37,"sma_20":8321.45,"sma_60":8241.12,"sma_120":7957.22},{"date":"2025-12-08","open":8555,"high":8555,"low":8496,"close":8550,"volume":4247,"rsi_14":77.14,"sma_20":8331.9,"sma_60":8253.57,"sma_120":7968.25},{"date":"2025-12-09","open":8550,"high":8580,"low":8501,"close":8565,"volume":527,"rsi_14":76.8,"sma_20":8346.6,"sma_60":8266.77,"sma_120":7978.78},{"date":"2025-12-10","open":8620,"high":8620,"low":8526,"close":8560,"volume":435,"rsi_14":74.55,"sma_20":8353.6,"sma_60":8278.97,"sma_120":7989.4},{"date":"2025-12-11","open":8560,"high":8630,"low":8516,"close":8516,"volume":99,"rsi_14":74.95,"sma_20":8358.1,"sma_60":8290.42,"sma_120":7997.12},{"date":"2025-12-12","open":8516,"high":8620,"low":8516,"close":8620,"volume":3066,"rsi_14":76.12,"sma_20":8377.55,"sma_60":8300.8,"sma_120":8006.5},{"date":"2025-12-15","open":8486,"high":8521,"low":8456,"close":8521,"volume":290,"rsi_14":68.37,"sma_20":8391.75,"sma_60":8310.1,"sma_120":8013.64},{"date":"2025-12-16","open":8456,"high":8456,"low":8356,"close":8361,"volume":224,"rsi_14":50.25,"sma_20":8410.15,"sma_60":8316.15,"sma_120":8019.78},{"date":"2025-12-17","open":8376,"high":8496,"low":8366,"close":8496,"volume":230,"rsi_14":56.44,"sma_20":8433.8,"sma_60":8324.2,"sma_120":8025.35},{"date":"2025-12-18","open":8361,"high":8391,"low":8347,"close":8376,"volume":160,"rsi_14":54.74,"sma_20":8447.7,"sma_60":8327.85,"sma_120":8030.17},{"date":"2025-12-19","open":8411,"high":8436,"low":8401,"close":8426,"volume":1784,"rsi_14":56.25,"sma_20":8466.6,"sma_60":8332.58,"sma_120":8036.43},{"date":"2025-12-22","open":8471,"high":8471,"low":8406,"close":8431,"volume":236,"rsi_14":55.51,"sma_20":8482.8,"sma_60":8336.98,"sma_120":8043.07},{"date":"2025-12-23","open":8461,"high":8496,"low":8446,"close":8446,"volume":764,"rsi_14":48.02,"sma_20":8498.5,"sma_60":8343.12,"sma_120":8048.93},{"date":"2025-12-24","open":8501,"high":8511,"low":8451,"close":8451,"volume":2416,"rsi_14":45.6,"sma_20":8503.25,"sma_60":8349.5,"sma_120":8054.25},{"date":"2025-12-26","open":8471,"high":8481,"low":8371,"close":8401,"volume":4652,"rsi_14":36.46,"sma_20":8505.75,"sma_60":8353.73,"sma_120":8059.85},{"date":"2025-12-29","open":8356,"high":8416,"low":8356,"close":8416,"volume":216,"rsi_14":41.82,"sma_20":8513.25,"sma_60":8360.2,"sma_120":8065.08},{"date":"2025-12-30","open":8406,"high":8481,"low":8406,"close":8436,"volume":613,"rsi_14":42.17,"sma_20":8521.25,"sma_60":8364.77,"sma_120":8071.64},{"date":"2026-01-02","open":8501,"high":8605,"low":8491,"close":8605,"volume":451,"rsi_14":52.26,"sma_20":8536.5,"sma_60":8373.98,"sma_120":8079.87},{"date":"2026-01-05","open":8620,"high":8630,"low":8486,"close":8580,"volume":1807,"rsi_14":53.33,"sma_20":8541.25,"sma_60":8383.62,"sma_120":8087.55},{"date":"2026-01-06","open":8536,"high":8600,"low":8536,"close":8600,"volume":1595,"rsi_14":48.88,"sma_20":8544.5,"sma_60":8392.92,"sma_120":8095.82},{"date":"2026-01-07","open":8560,"high":8560,"low":8371,"close":8456,"volume":651,"rsi_14":46.52,"sma_20":8535.0,"sma_60":8396.73,"sma_120":8102.29},{"date":"2026-01-08","open":8456,"high":8506,"low":8431,"close":8506,"volume":1070,"rsi_14":58.79,"sma_20":8532.75,"sma_60":8401.8,"sma_120":8109.02},{"date":"2026-01-09","open":8431,"high":8431,"low":8356,"close":8376,"volume":1379,"rsi_14":42.68,"sma_20":8523.25,"sma_60":8408.43,"sma_120":8114.62},{"date":"2026-01-12","open":8381,"high":8511,"low":8366,"close":8511,"volume":3119,"rsi_14":58.08,"sma_20":8520.75,"sma_60":8415.4,"sma_120":8121.34},{"date":"2026-01-13","open":8526,"high":8655,"low":8526,"close":8655,"volume":2438,"rsi_14":62.37,"sma_20":8527.75,"sma_60":8425.28,"sma_120":8130.02},{"date":"2026-01-14","open":8754,"high":8754,"low":8625,"close":8635,"volume":256,"rsi_14":60.85,"sma_20":8528.5,"sma_60":8435.08,"sma_120":8138.62},{"date":"2026-01-15","open":8645,"high":8720,"low":8645,"close":8720,"volume":7801,"rsi_14":63.55,"sma_20":8538.5,"sma_60":8443.15,"sma_120":8148.0},{"date":"2026-01-16","open":8720,"high":8814,"low":8705,"close":8705,"volume":4019,"rsi_14":62.44,"sma_20":8555.75,"sma_60":8450.72,"sma_120":8156.77},{"date":"2026-01-19","open":8735,"high":8978,"low":8725,"close":8958,"volume":7834,"rsi_14":72.76,"sma_20":8579.0,"sma_60":8462.45,"sma_120":8168.07},{"date":"2026-01-20","open":8958,"high":9043,"low":8958,"close":9043,"volume":6148,"rsi_14":74.23,"sma_20":8612.5,"sma_60":8475.77,"sma_120":8180.57},{"date":"2026-01-21","open":8854,"high":8953,"low":8834,"close":8953,"volume":2348,"rsi_14":68.98,"sma_20":8639.0,"sma_60":8488.25,"sma_120":8193.17},{"date":"2026-01-22","open":8948,"high":9098,"low":8948,"close":9013,"volume":4055,"rsi_14":66.27,"sma_20":8668.25,"sma_60":8498.92,"sma_120":8206.13},{"date":"2026-01-23","open":9093,"high":9177,"low":9083,"close":9083,"volume":6659,"rsi_14":69.35,"sma_20":8700.25,"sma_60":8510.25,"sma_120":8219.98},{"date":"2026-01-26","open":9152,"high":9227,"low":9152,"close":9177,"volume":1920,"rsi_14":71.01,"sma_20":8736.75,"sma_60":8523.0,"sma_120":8234.64},{"date":"2026-01-27","open":9217,"high":9466,"low":9217,"close":9456,"volume":2567,"rsi_14":83.17,"sma_20":8789.75,"sma_60":8542.15,"sma_120":8250.64},{"date":"2026-01-28","open":9545,"high":9545,"low":9386,"close":9426,"volume":5552,"rsi_14":80.94,"sma_20":8840.5,"sma_60":8557.07,"sma_120":8265.98},{"date":"2026-01-29","open":9426,"high":9466,"low":9187,"close":9461,"volume":5052,"rsi_14":88.93,"sma_20":8892.0,"sma_60":8571.58,"sma_120":8283.52},{"date":"2026-01-30","open":9491,"high":9590,"low":9436,"close":9451,"volume":4186,"rsi_14":87.06,"sma_20":8934.5,"sma_60":8587.5,"sma_120":8299.68},{"date":"2026-02-02","open":9396,"high":9441,"low":9063,"close":9177,"volume":3533,"rsi_14":68.68,"sma_20":8964.5,"sma_60":8600.42,"sma_120":8313.02},{"date":"2026-02-03","open":9351,"high":9426,"low":9297,"close":9401,"volume":18207,"rsi_14":73.91,"sma_20":9004.75,"sma_60":8617.0,"sma_120":8328.52},{"date":"2026-02-04","open":9411,"high":9510,"low":9411,"close":9491,"volume":2918,"rsi_14":73.99,"sma_20":9056.75,"sma_60":8637.73,"sma_120":8343.73},{"date":"2026-02-05","open":9416,"high":9441,"low":9222,"close":9307,"volume":1037,"rsi_14":66.95,"sma_20":9097.0,"sma_60":8653.88,"sma_120":8357.24},{"date":"2026-02-06","open":8963,"high":9093,"low":8894,"close":9093,"volume":1638,"rsi_14":53.87,"sma_20":9133.0,"sma_60":8667.62,"sma_120":8368.79},{"date":"2026-02-09","open":9287,"high":9406,"low":9247,"close":9406,"volume":7681,"rsi_14":59.24,"sma_20":9178.0,"sma_60":8684.12,"sma_120":8383.01},{"date":"2026-02-10","open":9501,"high":9595,"low":9496,"close":9575,"volume":3624,"rsi_14":65.21,"sma_20":9224.25,"sma_60":8703.37,"sma_120":8398.11},{"date":"2026-02-11","open":9595,"high":9938,"low":9595,"close":9928,"volume":6078,"rsi_14":69.57,"sma_20":9289.25,"sma_60":8731.77,"sma_120":8416.62},{"date":"2026-02-12","open":9963,"high":10013,"low":9903,"close":10013,"volume":7708,"rsi_14":69.77,"sma_20":9354.25,"sma_60":8761.5,"sma_120":8435.92},{"date":"2026-02-13","open":9968,"high":10112,"low":9958,"close":9973,"volume":5568,"rsi_14":67.32,"sma_20":9418.0,"sma_60":8794.63,"sma_120":8454.63},{"date":"2026-02-19","open":10092,"high":10311,"low":10092,"close":10311,"volume":6059,"rsi_14":68.14,"sma_20":9486.0,"sma_60":8832.93,"sma_120":8476.43},{"date":"2026-02-20","open":10331,"high":10500,"low":10331,"close":10411,"volume":5688,"rsi_14":70.29,"sma_20":9554.75,"sma_60":8871.65,"sma_120":8499.15},{"date":"2026-02-23","open":10495,"high":10759,"low":10495,"close":10645,"volume":52344,"rsi_14":72.54,"sma_20":9639.75,"sma_60":8915.12,"sma_120":8524.45},{"date":"2026-02-24","open":10645,"high":10784,"low":10461,"close":10759,"volume":18085,"rsi_14":73.95,"sma_20":9727.5,"sma_60":8959.52,"sma_120":8549.88},{"date":"2026-02-25","open":10814,"high":10873,"low":10719,"close":10844,"volume":9635,"rsi_14":82.78,"sma_20":9816.0,"sma_60":9004.92,"sma_120":8575.73},{"date":"2026-02-26","open":10908,"high":11147,"low":10908,"close":11142,"volume":45153,"rsi_14":83.27,"sma_20":9914.75,"sma_60":9051.58,"sma_120":8604.08},{"date":"2026-02-27","open":10938,"high":10978,"low":10779,"close":10853,"volume":2447,"rsi_14":74.2,"sma_20":9985.0,"sma_60":9093.5,"sma_120":8630.5},{"date":"2026-03-03","open":10585,"high":10639,"low":10132,"close":10197,"volume":3515,"rsi_14":62.52,"sma_20":10021.05,"sma_60":9124.93,"sma_120":8651.52},{"date":"2026-03-04","open":9725,"high":9780,"low":8933,"close":8938,"volume":14203,"rsi_14":47.69,"sma_20":9992.4,"sma_60":9135.22,"sma_120":8662.24},{"date":"2026-03-05","open":9760,"high":9820,"low":9507,"close":9660,"volume":11863,"rsi_14":52.11,"sma_20":10000.3,"sma_60":9157.1,"sma_120":8678.73},{"date":"2026-03-06","open":9436,"high":9834,"low":9436,"close":9819,"volume":1063,"rsi_14":52.01,"sma_20":10029.95,"sma_60":9178.57,"sma_120":8696.27},{"date":"2026-03-09","open":9222,"high":9610,"low":9222,"close":9610,"volume":2426,"rsi_14":46.01,"sma_20":10037.9,"sma_60":9195.72,"sma_120":8711.4},{"date":"2026-03-10","open":9948,"high":9948,"low":9694,"close":9869,"volume":96,"rsi_14":47.96,"sma_20":10054.3,"sma_60":9215.35,"sma_120":8728.23},{"date":"2026-03-11","open":9983,"high":10073,"low":9814,"close":9814,"volume":378,"rsi_14":47.81,"sma_20":10077.2,"sma_60":9235.65,"sma_120":8744.61},{"date":"2026-03-12","open":9785,"high":9800,"low":9650,"close":9685,"volume":1358,"rsi_14":42.64,"sma_20":10104.35,"sma_60":9253.53,"sma_120":8760.15},{"date":"2026-03-13","open":9714,"high":9809,"low":9694,"close":9784,"volume":17,"rsi_14":42.64,"sma_20":10120.75,"sma_60":9273.17,"sma_120":8776.07},{"date":"2026-03-16","open":9869,"high":9918,"low":9779,"close":9819,"volume":1262,"rsi_14":40.05,"sma_20":10130.4,"sma_60":9294.13,"sma_120":8792.27},{"date":"2026-03-17","open":9923,"high":10078,"low":9898,"close":9978,"volume":889,"rsi_14":40.64,"sma_20":10130.25,"sma_60":9316.0,"sma_120":8808.4},{"date":"2026-03-18","open":10137,"high":10267,"low":10137,"close":10267,"volume":817,"rsi_14":43.23,"sma_20":10140.3,"sma_60":9344.35,"sma_120":8827.23},{"date":"2026-03-19","open":9923,"high":10083,"low":9923,"close":10068,"volume":24,"rsi_14":37.63,"sma_20":10142.4,"sma_60":9372.05,"sma_120":8844.1},{"date":"2026-03-20","open":10068,"high":10083,"low":10018,"close":10018,"volume":710,"rsi_14":39.71,"sma_20":10125.0,"sma_60":9396.67,"sma_120":8860.43},{"date":"2026-03-23","open":9714,"high":9714,"low":9381,"close":9381,"volume":758,"rsi_14":40.43,"sma_20":10070.75,"sma_60":9412.67,"sma_120":8870.26},{"date":"2026-03-24","open":9650,"high":9685,"low":9467,"close":9635,"volume":944,"rsi_14":60.69,"sma_20":10017.4,"sma_60":9432.05,"sma_120":8882.32},{"date":"2026-03-25","open":9824,"high":9963,"low":9824,"close":9908,"volume":1103,"rsi_14":54.43,"sma_20":9972.0,"sma_60":9455.92,"sma_120":8896.45},{"date":"2026-03-26","open":9969,"high":9994,"low":9805,"close":9879,"volume":314,"rsi_14":51.1,"sma_20":9920.85,"sma_60":9479.03,"sma_120":8911.08},{"date":"2026-03-27","open":9644,"high":9918,"low":9590,"close":9918,"volume":1641,"rsi_14":56.14,"sma_20":9856.7,"sma_60":9502.73,"sma_120":8926.12},{"date":"2026-03-30","open":9561,"high":9705,"low":9502,"close":9675,"volume":3619,"rsi_14":46.09,"sma_20":9794.85,"sma_60":9523.2,"sma_120":8938.47},{"date":"2026-03-31","open":9471,"high":9694,"low":9471,"close":9481,"volume":111,"rsi_14":43.68,"sma_20":9759.05,"sma_60":9540.2,"sma_120":8950.2},{"date":"2026-04-01","open":9784,"high":10003,"low":9784,"close":10003,"volume":1439,"rsi_14":55.27,"sma_20":9812.3,"sma_60":9565.57,"sma_120":8965.17},{"date":"2026-04-02","open":10003,"high":10003,"low":9451,"close":9476,"volume":872,"rsi_14":45.54,"sma_20":9803.15,"sma_60":9579.32,"sma_120":8976.65},{"date":"2026-04-03","open":9760,"high":9760,"low":9650,"close":9675,"volume":7,"rsi_14":47.99,"sma_20":9795.9,"sma_60":9596.78,"sma_120":8990.2},{"date":"2026-04-06","open":9695,"high":9704,"low":9640,"close":9680,"volume":180,"rsi_14":46.48,"sma_20":9801.95,"sma_60":9614.87,"sma_120":9003.89},{"date":"2026-04-07","open":9794,"high":9799,"low":9525,"close":9555,"volume":3119,"rsi_14":40.13,"sma_20":9788.8,"sma_60":9633.28,"sma_120":9015.01},{"date":"2026-04-08","open":10018,"high":10222,"low":10018,"close":10222,"volume":6752,"rsi_14":52.72,"sma_20":9811.9,"sma_60":9662.03,"sma_120":9031.92},{"date":"2026-04-09","open":10247,"high":10356,"low":10222,"close":10222,"volume":10121,"rsi_14":53.42,"sma_20":9841.5,"sma_60":9692.95,"sma_120":9050.69},{"date":"2026-04-10","open":10376,"high":10610,"low":10376,"close":10580,"volume":3033,"rsi_14":67.96,"sma_20":9884.1,"sma_60":9727.62,"sma_120":9071.51},{"date":"2026-04-13","open":10485,"high":10540,"low":10485,"close":10535,"volume":1243,"rsi_14":64.57,"sma_20":9922.7,"sma_60":9759.12,"sma_120":9092.2},{"date":"2026-04-14","open":10699,"high":10819,"low":10650,"close":10650,"volume":6198,"rsi_14":62.76,"sma_20":9959.1,"sma_60":9792.87,"sma_120":9113.98},{"date":"2026-04-15","open":10943,"high":11137,"low":10943,"close":11033,"volume":6268,"rsi_14":67.42,"sma_20":10000.3,"sma_60":9831.62,"sma_120":9137.38},{"date":"2026-04-16","open":11117,"high":11231,"low":11117,"close":11147,"volume":32377,"rsi_14":68.11,"sma_20":10057.2,"sma_60":9872.53,"sma_120":9161.62},{"date":"2026-04-17","open":11241,"high":11440,"low":11241,"close":11346,"volume":64160,"rsi_14":74.66,"sma_20":10126.6,"sma_60":9912.53,"sma_120":9187.49},{"date":"2026-04-20","open":11440,"high":11440,"low":11331,"close":11396,"volume":2905,"rsi_14":79.31,"sma_20":10230.35,"sma_60":9951.95,"sma_120":9213.86},{"date":"2026-04-21","open":11440,"high":11734,"low":11440,"close":11679,"volume":27447,"rsi_14":77.75,"sma_20":10335.7,"sma_60":9997.62,"sma_120":9242.93},{"date":"2026-04-22","open":11823,"high":12107,"low":11789,"close":12082,"volume":17831,"rsi_14":94.35,"sma_20":10447.6,"sma_60":10049.03,"sma_120":9273.98},{"date":"2026-04-23","open":12231,"high":12231,"low":11709,"close":11784,"volume":1957,"rsi_14":84.9,"sma_20":10546.0,"sma_60":10094.28,"sma_120":9302.27},{"date":"2026-04-24","open":11943,"high":12012,"low":11903,"close":11993,"volume":2586,"rsi_14":85.6,"sma_20":10652.9,"sma_60":10141.45,"sma_120":9332.23},{"date":"2026-04-27","open":12107,"high":12107,"low":11878,"close":12032,"volume":8284,"rsi_14":89.15,"sma_20":10774.0,"sma_60":10184.62,"sma_120":9363.38},{"date":"2026-04-28","open":12122,"high":12366,"low":12122,"close":12341,"volume":2468,"rsi_14":87.77,"sma_20":10920.25,"sma_60":10233.45,"sma_120":9395.26},{"date":"2026-04-29","open":12341,"high":12341,"low":12156,"close":12176,"volume":4238,"rsi_14":81.55,"sma_20":11029.65,"sma_60":10278.12,"sma_120":9424.85},{"date":"2026-04-30","open":12296,"high":12496,"low":12111,"close":12111,"volume":1704,"rsi_14":77.19,"sma_20":11162.15,"sma_60":10321.87,"sma_120":9454.68},{"date":"2026-05-04","open":12451,"high":12630,"low":12401,"close":12630,"volume":6523,"rsi_14":81.96,"sma_20":11310.75,"sma_60":10378.87,"sma_120":9489.64},{"date":"2026-05-06","open":12820,"high":12835,"low":12545,"close":12650,"volume":6094,"rsi_14":81.41,"sma_20":11457.5,"sma_60":10432.45,"sma_120":9524.73},{"date":"2026-05-07","open":12655,"high":12655,"low":12276,"close":12431,"volume":6552,"rsi_14":72.93,"sma_20":11599.5,"sma_60":10480.87,"sma_120":9559.3},{"date":"2026-05-08","open":12431,"high":12575,"low":12406,"close":12491,"volume":1409,"rsi_14":72.41,"sma_20":11711.0,"sma_60":10533.37,"sma_120":9593.62},{"date":"2026-05-11","open":12620,"high":12770,"low":12445,"close":12770,"volume":1991,"rsi_14":73.15,"sma_20":11836.5,"sma_60":10594.12,"sma_120":9630.87},{"date":"2026-05-12","open":12891,"high":13565,"low":12706,"close":13195,"volume":5732,"rsi_14":76.15,"sma_20":11965.25,"sma_60":10656.7,"sma_120":9670.41},{"date":"2026-05-13","open":13209,"high":13644,"low":13034,"close":13644,"volume":11839,"rsi_14":77.27,"sma_20":12118.75,"sma_60":10723.95,"sma_120":9713.66},{"date":"2026-05-14","open":13770,"high":14059,"low":13680,"close":14059,"volume":3407,"rsi_14":77.34,"sma_20":12287.25,"sma_60":10792.2,"sma_120":9761.98},{"date":"2026-05-15","open":14609,"high":14828,"low":13805,"close":13979,"volume":3091,"rsi_14":82.48,"sma_20":12432.5,"sma_60":10857.7,"sma_120":9809.6},{"date":"2026-05-18","open":13853,"high":13898,"low":13004,"close":13734,"volume":6534,"rsi_14":75.34,"sma_20":12559.75,"sma_60":10919.78,"sma_120":9857.21},{"date":"2026-05-19","open":13685,"high":13725,"low":13050,"close":13315,"volume":7827,"rsi_14":66.58,"sma_20":12656.0,"sma_60":10969.2,"sma_120":9901.07},{"date":"2026-05-20","open":12771,"high":13285,"low":12736,"close":13205,"volume":1607,"rsi_14":61.56,"sma_20":12744.25,"sma_60":11015.12,"sma_120":9943.38},{"date":"2026-05-21","open":13928,"high":14533,"low":13928,"close":14468,"volume":3868,"rsi_14":75.08,"sma_20":12881.5,"sma_60":11078.2,"sma_120":9996.66},{"date":"2026-05-22","open":14912,"high":15297,"low":14747,"close":15157,"volume":22693,"rsi_14":79.33,"sma_20":13033.0,"sma_60":11150.87,"sma_120":10055.19},{"date":"2026-05-26","open":15981,"high":16391,"low":15823,"close":16296,"volume":6514,"rsi_14":81.53,"sma_20":13256.5,"sma_60":11241.12,"sma_120":10123.02},{"date":"2026-05-27","open":17215,"high":17215,"low":16176,"close":16191,"volume":10862,"rsi_14":80.02,"sma_20":13464.25,"sma_60":11324.62,"sma_120":10188.1},{"date":"2026-05-28","open":15922,"high":17216,"low":15842,"close":16721,"volume":4991,"rsi_14":84.55,"sma_20":13696.5,"sma_60":11421.78,"sma_120":10257.64},{"date":"2026-05-29","open":17530,"high":19398,"low":17340,"close":19318,"volume":42887,"rsi_14":89.03,"sma_20":14043.25,"sma_60":11574.18,"sma_120":10349.56},{"date":"2026-06-01","open":19931,"high":21305,"low":19577,"close":20521,"volume":32922,"rsi_14":90.08,"sma_20":14461.0,"sma_60":11767.65,"sma_120":10451.43},{"date":"2026-06-02","open":19738,"high":19897,"low":17930,"close":19218,"volume":34167,"rsi_14":78.55,"sma_20":14816.75,"sma_60":11927.35,"sma_120":10542.23},{"date":"2026-06-04","open":18538,"high":18583,"low":17749,"close":17924,"volume":19417,"rsi_14":68.79,"sma_20":15081.75,"sma_60":12062.8,"sma_120":10620.68},{"date":"2026-06-05","open":17320,"high":18179,"low":16831,"close":17585,"volume":12355,"rsi_14":65.58,"sma_20":15328.75,"sma_60":12196.07,"sma_120":10695.89},{"date":"2026-06-08","open":15902,"high":17380,"low":15902,"close":16811,"volume":22441,"rsi_14":61.79,"sma_20":15548.0,"sma_60":12312.1,"sma_120":10763.73},{"date":"2026-06-09","open":17231,"high":17670,"low":16392,"close":17535,"volume":26518,"rsi_14":65.21,"sma_20":15800.5,"sma_60":12441.13,"sma_120":10838.39},{"date":"2026-06-10","open":17196,"high":17460,"low":16097,"close":16461,"volume":4384,"rsi_14":61.97,"sma_20":15985.25,"sma_60":12554.42,"sma_120":10903.98},{"date":"2026-06-11","open":15831,"high":16855,"low":15741,"close":16855,"volume":4194,"rsi_14":63.59,"sma_20":16168.5,"sma_60":12672.62,"sma_120":10972.89},{"date":"2026-06-12","open":17610,"high":17770,"low":16397,"close":16461,"volume":14414,"rsi_14":57.93,"sma_20":16309.5,"sma_60":12783.65,"sma_120":11038.89},{"date":"2026-06-15","open":17354,"high":17994,"low":17354,"close":17864,"volume":13925,"rsi_14":60.2,"sma_20":16500.0,"sma_60":12915.45,"sma_120":11115.73},{"date":"2026-06-16","open":18218,"high":18218,"low":17729,"close":17834,"volume":19030,"rsi_14":56.32,"sma_20":16693.0,"sma_60":13041.93,"sma_120":11193.14},{"date":"2026-06-17","open":17769,"high":18064,"low":17544,"close":17969,"volume":2033,"rsi_14":57.29,"sma_20":16905.0,"sma_60":13173.98,"sma_120":11273.02},{"date":"2026-06-18","open":17775,"high":17925,"low":17595,"close":17595,"volume":7987,"rsi_14":53.63,"sma_20":17119.25,"sma_60":13300.62,"sma_120":11348.64},{"date":"2026-06-19","open":17679,"high":17809,"low":16875,"close":17215,"volume":3308,"rsi_14":39.3,"sma_20":17320.0,"sma_60":13431.53,"sma_120":11422.1},{"date":"2026-06-22","open":17299,"high":17399,"low":16965,"close":16995,"volume":2030,"rsi_14":30.06,"sma_20":17446.5,"sma_60":13554.57,"sma_120":11493.31},{"date":"2026-06-23","open":16996,"high":16996,"low":15812,"close":15812,"volume":3478,"rsi_14":30.47,"sma_20":17479.25,"sma_60":13653.28,"sma_120":11554.6},{"date":"2026-06-24","open":15857,"high":16022,"low":15478,"close":15842,"volume":5207,"rsi_14":36.03,"sma_20":17456.5,"sma_60":13753.0,"sma_120":11616.02},{"date":"2026-06-25","open":16102,"high":16102,"low":15697,"close":15762,"volume":4635,"rsi_14":37.34,"sma_20":17435.0,"sma_60":13850.72,"sma_120":11676.73},{"date":"2026-06-26","open":15566,"high":15616,"low":15027,"close":15472,"volume":2418,"rsi_14":40.03,"sma_20":17372.5,"sma_60":13947.67,"sma_120":11735.43},{"date":"2026-06-29","open":15283,"high":15902,"low":15273,"close":15902,"volume":292,"rsi_14":37.28,"sma_20":17201.5,"sma_60":14055.0,"sma_120":11797.6},{"date":"2026-06-30","open":15866,"high":16231,"low":15866,"close":16111,"volume":5702,"rsi_14":46.85,"sma_20":16980.75,"sma_60":14157.13,"sma_120":11861.35},{"date":"2026-07-01","open":16450,"high":16520,"low":16016,"close":16186,"volume":915,"rsi_14":43.61,"sma_20":16829.0,"sma_60":14269.3,"sma_120":11924.31},{"date":"2026-07-02","open":15632,"high":16197,"low":15632,"close":15782,"volume":2650,"rsi_14":43.52,"sma_20":16721.75,"sma_60":14371.42,"sma_120":11984.1},{"date":"2026-07-03","open":15423,"high":15707,"low":15183,"close":15707,"volume":1514,"rsi_14":22.45,"sma_20":16627.75,"sma_60":14471.33,"sma_120":12043.1},{"date":"2026-07-06","open":15671,"high":15691,"low":15267,"close":15547,"volume":194,"rsi_14":21.73,"sma_20":16564.5,"sma_60":14570.67,"sma_120":12101.98},{"date":"2026-07-07","open":15557,"high":15561,"low":15212,"close":15392,"volume":6472,"rsi_14":18.3,"sma_20":16457.25,"sma_60":14656.25,"sma_120":12159.14},{"date":"2026-07-08","open":15362,"high":15616,"low":14992,"close":15142,"volume":3219,"rsi_14":18.88,"sma_20":16391.25,"sma_60":14737.67,"sma_120":12215.31},{"date":"2026-07-09","open":15143,"high":15248,"low":14614,"close":14793,"volume":828,"rsi_14":19.03,"sma_20":16288.0,"sma_60":14807.25,"sma_120":12267.43},{"date":"2026-07-10","open":15252,"high":15397,"low":15232,"close":15287,"volume":103,"rsi_14":29.59,"sma_20":16229.25,"sma_60":14885.83,"sma_120":12322.48},{"date":"2026-07-13","open":15302,"high":15302,"low":14453,"close":14583,"volume":752,"rsi_14":33.42,"sma_20":16065.0,"sma_60":14950.75,"sma_120":12371.81},{"date":"2026-07-14","open":14284,"high":14499,"low":14024,"close":14064,"volume":35,"rsi_14":28.81,"sma_20":15876.25,"sma_60":15000.58,"sma_120":12416.1},{"date":"2026-07-15","open":14574,"high":14808,"low":14539,"close":14758,"volume":413,"rsi_14":39.56,"sma_20":15715.5,"sma_60":15060.08,"sma_120":12466.31},{"date":"2026-07-16","open":14618,"high":14618,"low":14273,"close":14398,"volume":114,"rsi_14":39.0,"sma_20":15555.5,"sma_60":15110.25,"sma_120":12511.39},{"date":"2026-07-20","open":14179,"high":14254,"low":13894,"close":13994,"volume":820,"rsi_14":30.35,"sma_20":15394.25,"sma_60":15152.83,"sma_120":12552.39},{"date":"2026-07-21","open":13730,"high":14194,"low":13730,"close":14049,"volume":463,"rsi_14":28.06,"sma_20":15246.75,"sma_60":15191.58,"sma_120":12594.6},{"date":"2026-07-22","open":14578,"high":14852,"low":14528,"close":14528,"volume":103,"rsi_14":33.76,"sma_20":15182.5,"sma_60":15231.58,"sma_120":12640.31},{"date":"2026-07-23","open":14763,"high":14988,"low":14748,"close":14988,"volume":735,"rsi_14":42.3,"sma_20":15139.75,"sma_60":15284.25,"sma_120":12689.27},{"date":"2026-07-24","open":14598,"high":14717,"low":14463,"close":14688,"volume":413,"rsi_14":40.54,"sma_20":15086.0,"sma_60":15328.42,"sma_120":12734.93},{"date":"2026-07-27","open":14624,"high":14953,"low":14624,"close":14953,"volume":2589,"rsi_14":44.59,"sma_20":15060.0,"sma_60":15376.33,"sma_120":12780.48},{"date":"2026-07-28","open":14233,"high":14233,"low":13484,"close":13579,"volume":643,"rsi_14":36.49,"sma_20":14943.75,"sma_60":15396.17,"sma_120":12814.81},{"date":"2026-07-29","open":13514,"high":13604,"low":12600,"close":12965,"volume":829,"rsi_14":34.53,"sma_20":14785.5,"sma_60":15409.08,"sma_120":12843.6},{"date":"2026-07-30","open":12965,"high":13415,"low":12765,"close":13015,"volume":779,"rsi_14":36.79,"sma_20":14626.0,"sma_60":15423.92,"sma_120":12872.89},{"date":"2026-07-31","open":13705,"high":13705,"low":13330,"close":13525,"volume":157,"rsi_14":36.93,"sma_20":14512.25,"sma_60":15438.58,"sma_120":12908.73},{"date":"2026-08-03","open":13310,"high":13745,"low":13310,"close":13675,"volume":153,"rsi_14":42.61,"sma_20":14409.75,"sma_60":15455.42,"sma_120":12943.93},{"date":"2026-08-04","open":13755,"high":14135,"low":13755,"close":14105,"volume":303,"rsi_14":50.2,"sma_20":14336.75,"sma_60":15483.08,"sma_120":12981.98},{"date":"2026-08-05","open":14600,"high":14710,"low":14560,"close":14650,"volume":191,"rsi_14":48.96,"sma_20":14298.75,"sma_60":15518.83,"sma_120":13026.1},{"date":"2026-08-06","open":14415,"high":14505,"low":14230,"close":14345,"volume":163,"rsi_14":49.41,"sma_20":14258.0,"sma_60":15544.83,"sma_120":13069.48},{"date":"2026-08-07","open":14380,"high":14550,"low":14195,"close":14440,"volume":105,"rsi_14":53.81,"sma_20":14239.5,"sma_60":15565.33,"sma_120":13111.02},{"date":"2026-08-10","open":14550,"high":14550,"low":14335,"close":14425,"volume":578,"rsi_14":53.37,"sma_20":14186.05,"sma_60":15562.07,"sma_120":13142.62},{"date":"2026-08-11","open":14290,"high":14550,"low":14290,"close":14415,"volume":449,"rsi_14":48.9,"sma_20":14177.65,"sma_60":15568.02,"sma_120":13179.58},{"date":"2026-08-12","open":14600,"high":14800,"low":14595,"close":14605,"volume":771,"rsi_14":46.06,"sma_20":14204.75,"sma_60":15578.47,"sma_120":13217.41},{"date":"2026-08-13","open":14920,"high":15070,"low":14830,"close":14830,"volume":473,"rsi_14":51.49,"sma_20":14208.4,"sma_60":15596.73,"sma_120":13257.45},{"date":"2026-08-14","open":15320,"high":15410,"low":15110,"close":15390,"volume":2766,"rsi_14":54.32,"sma_20":14258.0,"sma_60":15631.33,"sma_120":13299.33},{"date":"2026-08-18","open":15450,"high":15475,"low":14830,"close":15030,"volume":1282,"rsi_14":67.87,"sma_20":14309.85,"sma_60":15661.77,"sma_120":13337.37},{"date":"2026-08-19","open":14425,"high":14725,"low":14330,"close":14550,"volume":391,"rsi_14":70.19,"sma_20":14334.95,"sma_60":15663.13,"sma_120":13369.45},{"date":"2026-08-20","open":14615,"high":14840,"low":14615,"close":14640,"volume":115,"rsi_14":70.49,"sma_20":14340.55,"sma_60":15654.52,"sma_120":13401.33},{"date":"2026-08-21","open":14355,"high":14487,"low":14290,"close":14465,"volume":33,"rsi_14":62.95,"sma_20":14314.45,"sma_60":15624.0,"sma_120":13431.03},{"date":"2026-08-24","open":14790,"high":14790,"low":14595,"close":14625,"volume":91,"rsi_14":63.05,"sma_20":14311.3,"sma_60":15597.9,"sma_120":13459.58},{"date":"2026-08-25","open":14545,"high":14730,"low":14410,"close":14720,"volume":86,"rsi_14":59.3,"sma_20":14299.7,"sma_60":15564.57,"sma_120":13491.33},{"date":"2026-08-26","open":14780,"high":14900,"low":14710,"close":14755,"volume":585,"rsi_14":51.88,"sma_20":14358.5,"sma_60":15488.53,"sma_120":13529.32},{"date":"2026-08-27","open":15030,"high":15035,"low":14915,"close":14950,"volume":89,"rsi_14":61.27,"sma_20":14457.75,"sma_60":15395.68,"sma_120":13579.42},{"date":"2026-08-28","open":14940,"high":15015,"low":14940,"close":14955,"volume":108,"rsi_14":59.92,"sma_20":14554.75,"sma_60":15324.65,"sma_120":13623.57},{"date":"2026-08-31","open":14460,"high":15255,"low":14460,"close":15255,"volume":206,"rsi_14":64.41,"sma_20":14641.25,"sma_60":15280.17,"sma_120":13668.88},{"date":"2026-09-01","open":15040,"high":15045,"low":14880,"close":15045,"volume":59,"rsi_14":60.23,"sma_20":14709.75,"sma_60":15237.85,"sma_120":13714.17},{"date":"2026-09-02","open":14810,"high":14810,"low":14535,"close":14535,"volume":92,"rsi_14":48.97,"sma_20":14731.25,"sma_60":15199.93,"sma_120":13753.07},{"date":"2026-09-03","open":14560,"high":14645,"low":14405,"close":14420,"volume":40,"rsi_14":43.77,"sma_20":14719.75,"sma_60":15148.03,"sma_120":13791.46},{"date":"2026-09-04","open":14525,"high":14670,"low":14525,"close":14585,"volume":139,"rsi_14":36.1,"sma_20":14731.75,"sma_60":15116.78,"sma_120":13832.31},{"date":"2026-09-07","open":14840,"high":15015,"low":14840,"close":15015,"volume":420,"rsi_14":49.75,"sma_20":14760.5,"sma_60":15086.12,"sma_120":13875.91},{"date":"2026-09-08","open":15015,"high":15015,"low":14600,"close":14600,"volume":471,"rsi_14":50.86,"sma_20":14769.25,"sma_60":15055.12,"sma_120":13915.76},{"date":"2026-09-09","open":14635,"high":14690,"low":14525,"close":14525,"volume":71,"rsi_14":48.01,"sma_20":14774.75,"sma_60":14999.47,"sma_120":13953.66},{"date":"2026-09-10","open":14570,"high":14585,"low":14385,"close":14385,"volume":128,"rsi_14":48.6,"sma_20":14763.75,"sma_60":14941.98,"sma_120":13987.98},{"date":"2026-09-11","open":14350,"high":14550,"low":14340,"close":14450,"volume":160,"rsi_14":46.82,"sma_20":14744.75,"sma_60":14883.33,"sma_120":14024.51},{"date":"2026-09-14","open":14285,"high":14475,"low":14285,"close":14455,"volume":177,"rsi_14":45.03,"sma_20":14698.0,"sma_60":14831.02,"sma_120":14061.49},{"date":"2026-09-15","open":14350,"high":14440,"low":14290,"close":14380,"volume":63,"rsi_14":43.07,"sma_20":14665.5,"sma_60":14783.77,"sma_120":14103.16},{"date":"2026-09-16","open":14240,"high":14255,"low":14140,"close":14220,"volume":159,"rsi_14":36.33,"sma_20":14649.0,"sma_60":14737.52,"sma_120":14141.38},{"date":"2026-09-17","open":14220,"high":14225,"low":14140,"close":14140,"volume":48,"rsi_14":35.15,"sma_20":14624.0,"sma_60":14709.67,"sma_120":14176.66},{"date":"2026-09-18","open":14290,"high":14290,"low":14185,"close":14230,"volume":347,"rsi_14":29.78,"sma_20":14612.25,"sma_60":14682.82,"sma_120":14212.93},{"date":"2026-09-21","open":14250,"high":14250,"low":14145,"close":14230,"volume":197,"rsi_14":32.47,"sma_20":14592.5,"sma_60":14657.3,"sma_120":14248.88},{"date":"2026-09-22","open":14455,"high":14690,"low":14455,"close":14465,"volume":102,"rsi_14":48.29,"sma_20":14579.75,"sma_60":14640.52,"sma_120":14288.81},{"date":"2026-09-23","open":14525,"high":14560,"low":14310,"close":14310,"volume":430,"rsi_14":47.37,"sma_20":14557.5,"sma_60":14614.0,"sma_120":14329.06},{"date":"2026-09-28","open":14495,"high":14710,"low":14495,"close":14655,"volume":223,"rsi_14":51.54,"sma_20":14542.75,"sma_60":14589.73,"sma_120":14367.83},{"date":"2026-09-29","open":14540,"high":14540,"low":14435,"close":14530,"volume":211,"rsi_14":37.66,"sma_20":14521.5,"sma_60":14562.13,"sma_120":14409.96},{"date":"2026-09-30","open":14570,"high":14615,"low":14380,"close":14470,"volume":85,"rsi_14":45.96,"sma_20":14482.25,"sma_60":14540.28,"sma_120":14449.93},{"date":"2026-10-01","open":14315,"high":14515,"low":14240,"close":14480,"volume":269,"rsi_14":48.54,"sma_20":14454.0,"sma_60":14519.85,"sma_120":14489.52},{"date":"2026-10-02","open":14570,"high":14655,"low":14555,"close":14605,"volume":76,"rsi_14":57.19,"sma_20":14457.5,"sma_60":14504.15,"sma_120":14531.18},{"date":"2026-10-06","open":14985,"high":15095,"low":14960,"close":15095,"volume":65,"rsi_14":66.5,"sma_20":14491.25,"sma_60":14499.2,"sma_120":14571.35},{"date":"2026-10-07","open":15015,"high":15015,"low":14600,"close":14600,"volume":2039,"rsi_14":52.97,"sma_20":14492.0,"sma_60":14490.17,"sma_120":14607.39},{"date":"2026-10-08","open":14695,"high":14695,"low":14110,"close":14110,"volume":114,"rsi_14":45.28,"sma_20":14446.75,"sma_60":14478.8,"sma_120":14636.35},{"date":"2026-10-12","open":14165,"high":14165,"low":13745,"close":13780,"volume":296,"rsi_14":42.74,"sma_20":14405.75,"sma_60":14453.68,"sma_120":14662.93},{"date":"2026-10-13","open":13370,"high":13560,"low":13155,"close":13560,"volume":104,"rsi_14":40.85,"sma_20":14357.5,"sma_60":14436.63,"sma_120":14686.73},{"date":"2026-10-14","open":13675,"high":13675,"low":13530,"close":13635,"volume":57,"rsi_14":40.57,"sma_20":14320.0,"sma_60":14429.5,"sma_120":14707.93},{"date":"2026-10-15","open":13045,"high":13050,"low":12840,"close":13050,"volume":55,"rsi_14":34.22,"sma_20":14250.0,"sma_60":14401.05,"sma_120":14723.31},{"date":"2026-10-16","open":13050,"high":13265,"low":13050,"close":13265,"volume":9527,"rsi_14":33.87,"sma_20":14190.5,"sma_60":14382.17,"sma_120":14738.81},{"date":"2026-10-19","open":13135,"high":13510,"low":13110,"close":13510,"volume":57,"rsi_14":39.5,"sma_20":14147.0,"sma_60":14374.12,"sma_120":14755.93},{"date":"2026-10-20","open":13270,"high":13270,"low":13120,"close":13120,"volume":42,"rsi_14":30.09,"sma_20":14092.0,"sma_60":14358.65,"sma_120":14767.43},{"date":"2026-10-21","open":13205,"high":13205,"low":13120,"close":13120,"volume":44,"rsi_14":31.1,"sma_20":14041.0,"sma_60":14335.18,"sma_120":14775.56},{"date":"2026-10-22","open":13070,"high":13070,"low":12785,"close":12785,"volume":397,"rsi_14":28.96,"sma_20":13968.75,"sma_60":14298.48,"sma_120":14783.39},{"date":"2026-10-23","open":12595,"high":12620,"low":12530,"close":12530,"volume":43,"rsi_14":27.06,"sma_20":13883.75,"sma_60":14262.52,"sma_120":14787.35}],"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-메타버스MZ","phase":"above-fold","symbol_resolved":true}