{"status":"ok","report":{"price_analysis":{"current":8740.0,"change_1d":-2.2,"change_7d":-6.7,"change_30d":-18.0,"high_30d":10820.0,"low_30d":8675.0,"position_in_range":3.0,"support":8889.5,"resistance":10605.5},"summary":"HANARO Fn골프테마(407300)은(는) FnGuide 골프 테마 지수(시장가격)를 추종하는 ETF입니다, 순자산 65.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-399.78)가 시그널선(-306.57)을 하회합니다(데드크로스). 현재가가 SMA20(9726)과 SMA60(10219) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8634~10817 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.61620469083155,"macd":-399.7846547037025,"macd_signal":-306.56781815909426,"sma_20":9725.75,"sma_60":10218.95,"bb_upper":10817.433447708172,"bb_lower":8634.066552291828,"atr_14":204.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 33.00. 30일 누적: 외국인 0.00, 기관 333.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":33.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":40.0,"retail_net":-40.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":36.0,"retail_net":-36.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":5045.0,"retail_net":-5045.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-4827.0,"retail_net":4827.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":47.0,"retail_net":-47.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-2.0,"retail_net":2.0},"d3":{"foreign_net":0,"institution_net":-6.0,"retail_net":6.0},"d7":{"foreign_net":0,"institution_net":33.0,"retail_net":-33.0},"d14":{"foreign_net":0,"institution_net":271.0,"retail_net":-271.0},"d30":{"foreign_net":0,"institution_net":333.0,"retail_net":-333.0}}},"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":26,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.6,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.0,"unit":"%","percentile":27,"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 20 (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 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5347,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.53,"summary":"배당수익률 1.53%","metrics":[{"name":"배당수익률","value":1.53,"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":"2026-10-24T01:46:42.482429+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 골프 테마 지수(시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":800000000.0,"aum_display":"65.8억","dividend_yield":null,"tracking_error":0.83,"holdings":[{"ticker":"004170","name":"신세계","weight":11.26},{"ticker":"028260","name":"삼성물산","weight":9.8},{"ticker":"000880","name":"한화","weight":9.78},{"ticker":"035720","name":"카카오","weight":9.76},{"ticker":"034020","name":"두산에너빌리티","weight":9.68},{"ticker":"000990","name":"DB하이텍","weight":8.38},{"ticker":"035250","name":"강원랜드","weight":7.81},{"ticker":"011780","name":"금호석유화학","weight":7.02},{"ticker":"377300","name":"카카오페이","weight":6.27},{"ticker":"081660","name":"미스토홀딩스","weight":6.0}],"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":8740.0,"change_pct":-2.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-11-24","close":9011.5195},{"date":"2021-11-25","close":8979.1885},{"date":"2021-11-26","close":8831.3828},{"date":"2021-11-29","close":8692.8154},{"date":"2021-11-30","close":8443.3926},{"date":"2021-12-01","close":8535.7705},{"date":"2021-12-02","close":8508.0576},{"date":"2021-12-03","close":8697.4336},{"date":"2021-12-06","close":8605.0547},{"date":"2021-12-07","close":8678.958},{"date":"2021-12-08","close":8706.6709},{"date":"2021-12-09","close":8817.5244},{"date":"2021-12-10","close":8775.9551},{"date":"2021-12-13","close":8697.4336},{"date":"2021-12-14","close":8600.4365},{"date":"2021-12-15","close":8563.4854},{"date":"2021-12-16","close":8540.3896},{"date":"2021-12-17","close":8549.6289},{"date":"2021-12-20","close":8420.2979},{"date":"2021-12-21","close":8420.2979},{"date":"2021-12-22","close":8475.7246},{"date":"2021-12-23","close":8475.7246},{"date":"2021-12-24","close":8526.5322},{"date":"2021-12-27","close":8563.4854},{"date":"2021-12-28","close":8535.7705},{"date":"2021-12-29","close":8618.9111},{"date":"2021-12-30","close":8739.0029},{"date":"2022-01-03","close":8852.3581},{"date":"2022-01-04","close":8808.2871},{"date":"2022-01-05","close":8752.8613},{"date":"2022-01-06","close":8475.7246},{"date":"2022-01-07","close":8605.0547},{"date":"2022-01-10","close":8563.4854},{"date":"2022-01-11","close":8420.2979},{"date":"2022-01-12","close":8545.0098},{"date":"2022-01-13","close":8503.4385},{"date":"2022-01-14","close":8397.2041},{"date":"2022-01-17","close":8304.8252},{"date":"2022-01-18","close":8193.9717},{"date":"2022-01-19","close":8193.9717},{"date":"2022-01-20","close":8286.3477},{"date":"2022-01-21","close":8184.7339},{"date":"2022-01-24","close":7995.3574},{"date":"2022-01-25","close":7847.5513},{"date":"2022-01-26","close":7838.3145},{"date":"2022-01-27","close":7519.6079},{"date":"2022-01-28","close":7708.9839},{"date":"2022-02-03","close":7829.0762},{"date":"2022-02-04","close":8036.9272},{"date":"2022-02-07","close":8036.9272},{"date":"2022-02-08","close":8078.498},{"date":"2022-02-09","close":8189.3511},{"date":"2022-02-10","close":8175.4956},{"date":"2022-02-11","close":8069.2598},{"date":"2022-02-14","close":7964.4901},{"date":"2022-02-15","close":7782.8867},{"date":"2022-02-16","close":7981.501},{"date":"2022-02-17","close":7898.3599},{"date":"2022-02-18","close":7939.9297},{"date":"2022-02-21","close":7958.4058},{"date":"2022-02-22","close":7815.2197},{"date":"2022-02-23","close":7935.3105},{"date":"2022-02-24","close":7764.4106},{"date":"2022-02-25","close":7972.2622},{"date":"2022-02-28","close":8032.3086},{"date":"2022-03-02","close":8129.3052},{"date":"2022-03-03","close":8254.0166},{"date":"2022-03-04","close":8184.7339},{"date":"2022-03-07","close":7958.4058},{"date":"2022-03-08","close":7870.646},{"date":"2022-03-10","close":8046.1665},{"date":"2022-03-11","close":8133.9243},{"date":"2022-03-14","close":8013.8325},{"date":"2022-03-15","close":7990.7378},{"date":"2022-03-16","close":8124.687},{"date":"2022-03-17","close":8184.7339},{"date":"2022-03-18","close":8217.0654},{"date":"2022-03-21","close":8198.5898},{"date":"2022-03-22","close":8203.208},{"date":"2022-03-23","close":8254.0166},{"date":"2022-03-24","close":8203.208},{"date":"2022-03-25","close":8147.7817},{"date":"2022-03-28","close":8152.3989},{"date":"2022-03-29","close":8203.208},{"date":"2022-03-30","close":8203.208},{"date":"2022-03-31","close":8314.0635},{"date":"2022-04-01","close":8267.874},{"date":"2022-04-04","close":8314.0635},{"date":"2022-04-05","close":8355.6328},{"date":"2022-04-06","close":8318.6816},{"date":"2022-04-07","close":8235.541},{"date":"2022-04-08","close":8166.2573},{"date":"2022-04-11","close":8170.8745},{"date":"2022-04-12","close":8055.4028},{"date":"2022-04-13","close":8069.2598},{"date":"2022-04-14","close":8184.7339},{"date":"2022-04-15","close":8115.4497},{"date":"2022-04-18","close":8226.3027},{"date":"2022-04-19","close":8258.6357},{"date":"2022-04-20","close":8258.6357},{"date":"2022-04-21","close":8258.6357},{"date":"2022-04-22","close":8189.3511},{"date":"2022-04-25","close":7935.3105},{"date":"2022-04-26","close":8004.5947},{"date":"2022-04-27","close":7870.646},{"date":"2022-04-28","close":7936.3906},{"date":"2022-04-29","close":8020.9204},{"date":"2022-05-02","close":8202.4023},{"date":"2022-05-03","close":8077.2744},{"date":"2022-05-04","close":8128.9316},{"date":"2022-05-06","close":8067.8813},{"date":"2022-05-09","close":7982.7131},{"date":"2022-05-10","close":7908.2153},{"date":"2022-05-11","close":7903.5186},{"date":"2022-05-12","close":7729.7632},{"date":"2022-05-13","close":7814.2939},{"date":"2022-05-16","close":7875.3428},{"date":"2022-05-17","close":7903.5186},{"date":"2022-05-18","close":7903.5186},{"date":"2022-05-19","close":7762.6357},{"date":"2022-05-20","close":7790.812},{"date":"2022-05-23","close":7743.8516},{"date":"2022-05-24","close":7617.0576},{"date":"2022-05-25","close":7673.4102},{"date":"2022-05-26","close":7678.1069},{"date":"2022-05-27","close":7739.1562},{"date":"2022-05-30","close":7865.9497},{"date":"2022-05-31","close":7898.8223},{"date":"2022-06-02","close":7809.5972},{"date":"2022-06-03","close":7875.3428},{"date":"2022-06-07","close":7725.0664},{"date":"2022-06-08","close":7725.0664},{"date":"2022-06-09","close":7725.0664},{"date":"2022-06-10","close":7682.8022},{"date":"2022-06-13","close":7339.9883},{"date":"2022-06-14","close":7297.7231},{"date":"2022-06-15","close":7100.4878},{"date":"2022-06-16","close":7100.4878},{"date":"2022-06-17","close":7015.9575},{"date":"2022-06-20","close":6771.7612},{"date":"2022-06-21","close":6917.3398},{"date":"2022-06-22","close":6635.5747},{"date":"2022-06-23","close":6461.8193},{"date":"2022-06-24","close":6626.1821},{"date":"2022-06-27","close":6814.0259},{"date":"2022-06-28","close":6856.291},{"date":"2022-06-29","close":6893.8599},{"date":"2022-06-30","close":6814.0259},{"date":"2022-07-01","close":6799.938},{"date":"2022-07-04","close":6640.2705},{"date":"2022-07-05","close":6785.8496},{"date":"2022-07-06","close":6616.7905},{"date":"2022-07-07","close":6729.4961},{"date":"2022-07-08","close":6762.3691},{"date":"2022-07-11","close":6706.0156},{"date":"2022-07-12","close":6574.5249},{"date":"2022-07-13","close":6644.9668},{"date":"2022-07-14","close":6626.1821},{"date":"2022-07-15","close":6583.9175},{"date":"2022-07-18","close":6696.624},{"date":"2022-07-19","close":6781.1528},{"date":"2022-07-20","close":6818.7222},{"date":"2022-07-21","close":6870.3789},{"date":"2022-07-22","close":6828.1143},{"date":"2022-07-25","close":6818.7222},{"date":"2022-07-26","close":6828.1143},{"date":"2022-07-27","close":6870.3789},{"date":"2022-07-28","close":6903.2515},{"date":"2022-07-29","close":6992.478},{"date":"2022-08-01","close":6978.3892},{"date":"2022-08-02","close":6903.2515},{"date":"2022-08-03","close":6983.085},{"date":"2022-08-04","close":6997.1729},{"date":"2022-08-05","close":7072.3105},{"date":"2022-08-08","close":7072.3105},{"date":"2022-08-09","close":7147.4487},{"date":"2022-08-10","close":7086.3989},{"date":"2022-08-11","close":7189.7129},{"date":"2022-08-12","close":7335.292},{"date":"2022-08-16","close":7250.7617},{"date":"2022-08-17","close":7185.0171},{"date":"2022-08-18","close":7161.5366},{"date":"2022-08-19","close":7086.3989},{"date":"2022-08-22","close":6992.478},{"date":"2022-08-23","close":6917.3398},{"date":"2022-08-24","close":6917.3398},{"date":"2022-08-25","close":7044.1348},{"date":"2022-08-26","close":7030.0474},{"date":"2022-08-29","close":6851.5942},{"date":"2022-08-30","close":6898.5557},{"date":"2022-08-31","close":6898.5557},{"date":"2022-09-01","close":6654.3589},{"date":"2022-09-02","close":6649.6626},{"date":"2022-09-05","close":6649.6626},{"date":"2022-09-06","close":6734.1929},{"date":"2022-09-07","close":6541.6528},{"date":"2022-09-08","close":6593.3096},{"date":"2022-09-13","close":6767.0654},{"date":"2022-09-14","close":6569.8291},{"date":"2022-09-15","close":6583.9175},{"date":"2022-09-16","close":6541.6528},{"date":"2022-09-19","close":6410.1626},{"date":"2022-09-20","close":6489.9961},{"date":"2022-09-21","close":6461.8193},{"date":"2022-09-22","close":6400.7705},{"date":"2022-09-23","close":6231.7114},{"date":"2022-09-26","close":5968.7295},{"date":"2022-09-27","close":5964.0337},{"date":"2022-09-28","close":5748.0132},{"date":"2022-09-29","close":5785.5825},{"date":"2022-09-30","close":5733.9253},{"date":"2022-10-04","close":5856.0234},{"date":"2022-10-05","close":5701.0527},{"date":"2022-10-06","close":5780.8857},{"date":"2022-10-07","close":5748.0132},{"date":"2022-10-11","close":5541.3862},{"date":"2022-10-12","close":5527.2979},{"date":"2022-10-13","close":5395.8071},{"date":"2022-10-14","close":5602.4351},{"date":"2022-10-17","close":5625.915},{"date":"2022-10-18","close":5743.3179},{"date":"2022-10-19","close":5705.749},{"date":"2022-10-20","close":5686.9648},{"date":"2022-10-21","close":5583.6504},{"date":"2022-10-24","close":5658.7876},{"date":"2022-10-25","close":5583.6504},{"date":"2022-10-26","close":5621.2192},{"date":"2022-10-27","close":5776.1899},{"date":"2022-10-28","close":5752.7104},{"date":"2022-10-31","close":5794.9746},{"date":"2022-11-01","close":5945.2495},{"date":"2022-11-02","close":5851.3271},{"date":"2022-11-03","close":5818.4551},{"date":"2022-11-04","close":5832.5435},{"date":"2022-11-07","close":5921.769},{"date":"2022-11-08","close":5973.4263},{"date":"2022-11-09","close":6010.9951},{"date":"2022-11-10","close":6001.6021},{"date":"2022-11-11","close":6142.4849},{"date":"2022-11-14","close":6175.3574},{"date":"2022-11-15","close":6241.1025},{"date":"2022-11-16","close":6241.1025},{"date":"2022-11-17","close":6161.2695},{"date":"2022-11-18","close":6104.916},{"date":"2022-11-21","close":6109.6118},{"date":"2022-11-22","close":6081.4365},{"date":"2022-11-23","close":6109.6118},{"date":"2022-11-24","close":6189.4463},{"date":"2022-11-25","close":6147.1816},{"date":"2022-11-28","close":6015.6914},{"date":"2022-11-29","close":6100.2202},{"date":"2022-11-30","close":6137.7891},{"date":"2022-12-01","close":6241.1025},{"date":"2022-12-02","close":6104.916},{"date":"2022-12-05","close":6156.5737},{"date":"2022-12-06","close":6053.2598},{"date":"2022-12-07","close":6076.7407},{"date":"2022-12-08","close":6062.6519},{"date":"2022-12-09","close":6128.3965},{"date":"2022-12-12","close":6133.0933},{"date":"2022-12-13","close":6114.3091},{"date":"2022-12-14","close":6175.3574},{"date":"2022-12-15","close":6128.3965},{"date":"2022-12-16","close":6081.4365},{"date":"2022-12-19","close":6067.3477},{"date":"2022-12-20","close":5982.8179},{"date":"2022-12-21","close":6043.8677},{"date":"2022-12-22","close":6123.7007},{"date":"2022-12-23","close":6029.7793},{"date":"2022-12-26","close":6029.7793},{"date":"2022-12-27","close":6123.7007},{"date":"2022-12-28","close":6151.8779},{"date":"2022-12-29","close":6076.7407},{"date":"2023-01-02","close":5949.9458},{"date":"2023-01-03","close":5959.3379},{"date":"2023-01-04","close":5973.4263},{"date":"2023-01-05","close":5954.6411},{"date":"2023-01-06","close":5949.9458},{"date":"2023-01-09","close":6133.0933},{"date":"2023-01-10","close":6128.3965},{"date":"2023-01-11","close":6180.0537},{"date":"2023-01-12","close":6184.75},{"date":"2023-01-13","close":6250.4956},{"date":"2023-01-16","close":6302.1523},{"date":"2023-01-17","close":6311.5439},{"date":"2023-01-18","close":6302.1523},{"date":"2023-01-19","close":6330.3286},{"date":"2023-01-20","close":6405.4668},{"date":"2023-01-25","close":6475.9077},{"date":"2023-01-26","close":6480.604},{"date":"2023-01-27","close":6551.0449},{"date":"2023-01-30","close":6475.7456},{"date":"2023-01-31","close":6532.2207},{"date":"2023-02-01","close":6551.0454},{"date":"2023-02-02","close":6560.4575},{"date":"2023-02-03","close":6546.3384},{"date":"2023-02-06","close":6452.2144},{"date":"2023-02-07","close":6452.2144},{"date":"2023-02-08","close":6513.3955},{"date":"2023-02-09","close":6508.689},{"date":"2023-02-10","close":6475.7456},{"date":"2023-02-13","close":6452.2144},{"date":"2023-02-14","close":6513.3955},{"date":"2023-02-15","close":6358.0898},{"date":"2023-02-16","close":6485.1582},{"date":"2023-02-17","close":6499.2769},{"date":"2023-02-20","close":6508.689},{"date":"2023-02-21","close":6541.6323},{"date":"2023-02-22","close":6438.0957},{"date":"2023-02-23","close":6518.1011},{"date":"2023-02-24","close":6419.2715},{"date":"2023-02-27","close":6353.3843},{"date":"2023-02-28","close":6381.6216},{"date":"2023-03-02","close":6419.2715},{"date":"2023-03-03","close":6428.6841},{"date":"2023-03-06","close":6419.2715},{"date":"2023-03-07","close":6376.9155},{"date":"2023-03-08","close":6348.6782},{"date":"2023-03-09","close":6419.2715},{"date":"2023-03-10","close":6311.0288},{"date":"2023-03-13","close":6287.4966},{"date":"2023-03-14","close":6066.3057},{"date":"2023-03-15","close":6127.4863},{"date":"2023-03-16","close":6009.8306},{"date":"2023-03-17","close":6113.3672},{"date":"2023-03-20","close":6075.7178},{"date":"2023-03-21","close":6047.481},{"date":"2023-03-22","close":6033.3613},{"date":"2023-03-23","close":5962.769},{"date":"2023-03-24","close":5972.1812},{"date":"2023-03-27","close":5906.2944},{"date":"2023-03-28","close":5962.769},{"date":"2023-03-29","close":6056.8931},{"date":"2023-03-30","close":6080.4238},{"date":"2023-03-31","close":6165.1362},{"date":"2023-04-03","close":6141.604},{"date":"2023-04-04","close":6174.5483},{"date":"2023-04-05","close":6136.8984},{"date":"2023-04-06","close":6019.2432},{"date":"2023-04-07","close":6023.9497},{"date":"2023-04-10","close":6000.418},{"date":"2023-04-11","close":6071.0107},{"date":"2023-04-12","close":6136.8984},{"date":"2023-04-13","close":6165.1362},{"date":"2023-04-14","close":6198.0791},{"date":"2023-04-17","close":6240.4355},{"date":"2023-04-18","close":6212.1982},{"date":"2023-04-19","close":6259.2598},{"date":"2023-04-20","close":6146.311},{"date":"2023-04-21","close":6118.0732},{"date":"2023-04-24","close":6080.4238},{"date":"2023-04-25","close":6023.9497},{"date":"2023-04-26","close":5981.5933},{"date":"2023-04-27","close":5995.9033},{"date":"2023-04-28","close":5981.5933},{"date":"2023-05-02","close":6029.2935},{"date":"2023-05-03","close":5962.5132},{"date":"2023-05-04","close":5986.3633},{"date":"2023-05-08","close":6024.5239},{"date":"2023-05-09","close":6005.4434},{"date":"2023-05-10","close":5976.8232},{"date":"2023-05-11","close":6010.2134},{"date":"2023-05-12","close":5962.5132},{"date":"2023-05-15","close":5948.2031},{"date":"2023-05-16","close":5967.2837},{"date":"2023-05-17","close":5986.3633},{"date":"2023-05-18","close":6028.796},{"date":"2023-05-19","close":6010.2134},{"date":"2023-05-22","close":6072.2236},{"date":"2023-05-23","close":6091.3037},{"date":"2023-05-24","close":6140.1592},{"date":"2023-05-25","close":5976.8232},{"date":"2023-05-26","close":5924.353},{"date":"2023-05-30","close":5933.8936},{"date":"2023-05-31","close":5890.9634},{"date":"2023-06-01","close":5900.5034},{"date":"2023-06-02","close":6005.4434},{"date":"2023-06-05","close":6053.1436},{"date":"2023-06-07","close":6148.5439},{"date":"2023-06-08","close":6134.2334},{"date":"2023-06-09","close":6229.6343},{"date":"2023-06-12","close":6139.0039},{"date":"2023-06-13","close":6129.4639},{"date":"2023-06-14","close":6124.6938},{"date":"2023-06-15","close":6057.9141},{"date":"2023-06-16","close":6148.5439},{"date":"2023-06-19","close":6201.0137},{"date":"2023-06-20","close":6234.4038},{"date":"2023-06-21","close":6196.2441},{"date":"2023-06-22","close":6263.0244},{"date":"2023-06-23","close":6143.7739},{"date":"2023-06-26","close":6129.4639},{"date":"2023-06-27","close":6177.1646},{"date":"2023-06-28","close":6153.314},{"date":"2023-06-29","close":6048.374},{"date":"2023-06-30","close":6124.6938},{"date":"2023-07-03","close":6246.4604},{"date":"2023-07-04","close":6178.6301},{"date":"2023-07-05","close":6154.3327},{"date":"2023-07-06","close":6033.858},{"date":"2023-07-07","close":5867.1133},{"date":"2023-07-10","close":5905.2734},{"date":"2023-07-11","close":6086.5024},{"date":"2023-07-12","close":6111.8122},{"date":"2023-07-13","close":6159.3946},{"date":"2023-07-14","close":6100.8438},{"date":"2023-07-17","close":6057.9141},{"date":"2023-07-18","close":6062.205},{"date":"2023-07-19","close":5952.9736},{"date":"2023-07-20","close":5962.5132},{"date":"2023-07-21","close":5976.8232},{"date":"2023-07-24","close":6038.8335},{"date":"2023-07-25","close":6178.6301},{"date":"2023-07-26","close":5995.9033},{"date":"2023-07-27","close":6009.5606},{"date":"2023-07-28","close":6043.6035},{"date":"2023-07-31","close":6314.2907},{"date":"2023-08-01","close":6329.4765},{"date":"2023-08-02","close":6274.8074},{"date":"2023-08-03","close":6115.1538},{"date":"2023-08-04","close":6215.3247},{"date":"2023-08-07","close":6162.854},{"date":"2023-08-08","close":6177.1646},{"date":"2023-08-09","close":6215.3247},{"date":"2023-08-10","close":6344.1147},{"date":"2023-08-11","close":6282.1045},{"date":"2023-08-14","close":6291.644},{"date":"2023-08-16","close":6076.9937},{"date":"2023-08-17","close":6019.7539},{"date":"2023-08-18","close":5895.7334},{"date":"2023-08-21","close":5905.2734},{"date":"2023-08-22","close":5895.7334},{"date":"2023-08-23","close":5900.5034},{"date":"2023-08-24","close":5910.043},{"date":"2023-08-25","close":5900.5034},{"date":"2023-08-28","close":6091.3037},{"date":"2023-08-29","close":6100.8438},{"date":"2023-08-30","close":6091.3037},{"date":"2023-08-31","close":6062.6836},{"date":"2023-09-01","close":6043.6035},{"date":"2023-09-04","close":6153.314},{"date":"2023-09-05","close":6115.1538},{"date":"2023-09-06","close":6081.7637},{"date":"2023-09-07","close":6024.5239},{"date":"2023-09-08","close":6091.3037},{"date":"2023-09-11","close":6148.5439},{"date":"2023-09-12","close":6086.5342},{"date":"2023-09-13","close":6081.7637},{"date":"2023-09-14","close":6091.3037},{"date":"2023-09-15","close":6191.4741},{"date":"2023-09-18","close":6201.0137},{"date":"2023-09-19","close":6181.9336},{"date":"2023-09-20","close":6172.3936},{"date":"2023-09-21","close":6029.2935},{"date":"2023-09-22","close":5972.0537},{"date":"2023-09-25","close":5943.4331},{"date":"2023-09-26","close":5867.1133},{"date":"2023-09-27","close":5814.6431},{"date":"2023-10-04","close":5733.5532},{"date":"2023-10-05","close":5704.9326},{"date":"2023-10-06","close":5719.2422},{"date":"2023-10-10","close":5676.313},{"date":"2023-10-11","close":5733.5532},{"date":"2023-10-12","close":5776.4829},{"date":"2023-10-13","close":5709.7026},{"date":"2023-10-16","close":5690.6226},{"date":"2023-10-17","close":5714.4731},{"date":"2023-10-18","close":5719.2422},{"date":"2023-10-19","close":5628.6123},{"date":"2023-10-20","close":5509.3623},{"date":"2023-10-23","close":5452.1221},{"date":"2023-10-24","close":5514.1323},{"date":"2023-10-25","close":5528.4424},{"date":"2023-10-26","close":5361.4917},{"date":"2023-10-27","close":5356.7222},{"date":"2023-10-30","close":5409.1924},{"date":"2023-10-31","close":5371.0317},{"date":"2023-11-01","close":5351.9521},{"date":"2023-11-02","close":5394.8818},{"date":"2023-11-03","close":5523.6724},{"date":"2023-11-06","close":5609.5327},{"date":"2023-11-07","close":5652.4624},{"date":"2023-11-08","close":5747.8628},{"date":"2023-11-09","close":5704.9326},{"date":"2023-11-10","close":5604.7627},{"date":"2023-11-13","close":5580.9126},{"date":"2023-11-14","close":5595.2227},{"date":"2023-11-15","close":5676.313},{"date":"2023-11-16","close":5690.6226},{"date":"2023-11-17","close":5633.3828},{"date":"2023-11-20","close":5671.543},{"date":"2023-11-21","close":5719.2422},{"date":"2023-11-22","close":5704.9326},{"date":"2023-11-23","close":5695.3931},{"date":"2023-11-24","close":5695.3931},{"date":"2023-11-27","close":5666.7729},{"date":"2023-11-28","close":5700.1631},{"date":"2023-11-29","close":5642.9229},{"date":"2023-11-30","close":5633.3828},{"date":"2023-12-01","close":5638.1528},{"date":"2023-12-04","close":5647.6929},{"date":"2023-12-05","close":5652.4624},{"date":"2023-12-06","close":5652.4624},{"date":"2023-12-07","close":5652.4624},{"date":"2023-12-08","close":5685.8525},{"date":"2023-12-11","close":5685.8525},{"date":"2023-12-12","close":5690.6226},{"date":"2023-12-13","close":5662.0029},{"date":"2023-12-14","close":5714.4731},{"date":"2023-12-15","close":5752.6328},{"date":"2023-12-18","close":5833.7231},{"date":"2023-12-19","close":5800.3335},{"date":"2023-12-20","close":5852.8032},{"date":"2023-12-21","close":5814.6431},{"date":"2023-12-22","close":5814.6431},{"date":"2023-12-26","close":5771.7129},{"date":"2023-12-27","close":5848.0327},{"date":"2023-12-28","close":5929.1235},{"date":"2024-01-02","close":5871.8833},{"date":"2024-01-03","close":5786.0229},{"date":"2024-01-04","close":5762.1733},{"date":"2024-01-05","close":5738.3228},{"date":"2024-01-08","close":5724.0127},{"date":"2024-01-09","close":5747.8628},{"date":"2024-01-10","close":5685.8525},{"date":"2024-01-11","close":5704.9326},{"date":"2024-01-12","close":5666.7729},{"date":"2024-01-15","close":5604.7627},{"date":"2024-01-16","close":5557.0625},{"date":"2024-01-17","close":5423.502},{"date":"2024-01-18","close":5459.8316},{"date":"2024-01-19","close":5418.7324},{"date":"2024-01-22","close":5404.4224},{"date":"2024-01-23","close":5404.4224},{"date":"2024-01-24","close":5413.9619},{"date":"2024-01-25","close":5456.8926},{"date":"2024-01-26","close":5485.5122},{"date":"2024-01-29","close":5619.0723},{"date":"2024-01-30","close":5638.1528},{"date":"2024-01-31","close":5638.1528},{"date":"2024-02-01","close":5781.2529},{"date":"2024-02-02","close":5914.813},{"date":"2024-02-05","close":5886.1934},{"date":"2024-02-06","close":5857.5728},{"date":"2024-02-07","close":5962.5132},{"date":"2024-02-08","close":5976.8232},{"date":"2024-02-13","close":5957.7441},{"date":"2024-02-14","close":5871.8833},{"date":"2024-02-15","close":5890.9634},{"date":"2024-02-16","close":5976.8232},{"date":"2024-02-19","close":6105.6138},{"date":"2024-02-20","close":6019.7539},{"date":"2024-02-21","close":6019.7539},{"date":"2024-02-22","close":6014.9834},{"date":"2024-02-23","close":5995.9033},{"date":"2024-02-26","close":5890.9634},{"date":"2024-02-27","close":5786.0229},{"date":"2024-02-28","close":5900.5034},{"date":"2024-02-29","close":5857.5728},{"date":"2024-03-04","close":5867.1133},{"date":"2024-03-05","close":5809.873},{"date":"2024-03-06","close":5762.1733},{"date":"2024-03-07","close":5724.0127},{"date":"2024-03-08","close":5766.9434},{"date":"2024-03-11","close":5838.4932},{"date":"2024-03-12","close":5843.2632},{"date":"2024-03-13","close":5843.2632},{"date":"2024-03-14","close":5948.2031},{"date":"2024-03-15","close":5800.3335},{"date":"2024-03-18","close":5824.1831},{"date":"2024-03-19","close":5800.3335},{"date":"2024-03-20","close":5800.3335},{"date":"2024-03-21","close":5848.0327},{"date":"2024-03-22","close":5838.4932},{"date":"2024-03-25","close":5800.3335},{"date":"2024-03-26","close":5862.3433},{"date":"2024-03-27","close":5828.9536},{"date":"2024-03-28","close":5824.1831},{"date":"2024-03-29","close":5752.6328},{"date":"2024-04-01","close":5838.4932},{"date":"2024-04-02","close":5766.9434},{"date":"2024-04-03","close":5681.083},{"date":"2024-04-04","close":5652.4624},{"date":"2024-04-05","close":5609.5327},{"date":"2024-04-08","close":5557.0625},{"date":"2024-04-09","close":5518.9023},{"date":"2024-04-11","close":5418.7324},{"date":"2024-04-12","close":5337.6421},{"date":"2024-04-15","close":5313.792},{"date":"2024-04-16","close":5261.3218},{"date":"2024-04-17","close":5227.9316},{"date":"2024-04-18","close":5299.4819},{"date":"2024-04-19","close":5232.7017},{"date":"2024-04-22","close":5418.7324},{"date":"2024-04-23","close":5423.502},{"date":"2024-04-24","close":5466.4321},{"date":"2024-04-25","close":5495.0527},{"date":"2024-04-26","close":5495.0527},{"date":"2024-04-29","close":5607.0967},{"date":"2024-04-30","close":5607.0967},{"date":"2024-05-02","close":5611.9688},{"date":"2024-05-03","close":5631.4541},{"date":"2024-05-07","close":5680.1689},{"date":"2024-05-08","close":5699.6553},{"date":"2024-05-09","close":5704.5269},{"date":"2024-05-10","close":5689.9121},{"date":"2024-05-13","close":5641.1973},{"date":"2024-05-14","close":5680.1689},{"date":"2024-05-16","close":5709.3979},{"date":"2024-05-17","close":5719.1406},{"date":"2024-05-20","close":5728.8843},{"date":"2024-05-21","close":5694.7837},{"date":"2024-05-22","close":5709.3979},{"date":"2024-05-23","close":5665.5547},{"date":"2024-05-24","close":5602.2251},{"date":"2024-05-27","close":5753.2417},{"date":"2024-05-28","close":5724.0127},{"date":"2024-05-29","close":5597.3535},{"date":"2024-05-30","close":5558.3818},{"date":"2024-05-31","close":5665.5547},{"date":"2024-06-03","close":5689.9121},{"date":"2024-06-04","close":5587.6104},{"date":"2024-06-05","close":5611.9688},{"date":"2024-06-07","close":5592.4824},{"date":"2024-06-10","close":5582.7393},{"date":"2024-06-11","close":5636.3257},{"date":"2024-06-12","close":5675.2979},{"date":"2024-06-13","close":5724.0127},{"date":"2024-06-14","close":5714.27},{"date":"2024-06-17","close":5724.0127},{"date":"2024-06-18","close":5670.4263},{"date":"2024-06-19","close":5738.627},{"date":"2024-06-20","close":5753.2417},{"date":"2024-06-21","close":5719.1406},{"date":"2024-06-24","close":5675.2979},{"date":"2024-06-25","close":5699.6553},{"date":"2024-06-26","close":5675.2979},{"date":"2024-06-27","close":5607.0967},{"date":"2024-06-28","close":5709.3979},{"date":"2024-07-01","close":5689.9121},{"date":"2024-07-02","close":5631.4541},{"date":"2024-07-03","close":5587.6104},{"date":"2024-07-04","close":5631.4541},{"date":"2024-07-05","close":5670.4263},{"date":"2024-07-08","close":5743.499},{"date":"2024-07-09","close":5792.2139},{"date":"2024-07-10","close":5797.0854},{"date":"2024-07-11","close":5850.6714},{"date":"2024-07-12","close":5840.9282},{"date":"2024-07-15","close":5845.8003},{"date":"2024-07-16","close":5816.5713},{"date":"2024-07-17","close":5938.3589},{"date":"2024-07-18","close":5870.1577},{"date":"2024-07-19","close":5758.1133},{"date":"2024-07-22","close":5772.7275},{"date":"2024-07-23","close":5709.3979},{"date":"2024-07-24","close":5689.9121},{"date":"2024-07-25","close":5636.3257},{"date":"2024-07-26","close":5685.0405},{"date":"2024-07-29","close":5631.4541},{"date":"2024-07-30","close":5587.6104},{"date":"2024-07-31","close":5660.6836},{"date":"2024-08-01","close":5724.0127},{"date":"2024-08-02","close":5572.9966},{"date":"2024-08-05","close":5027.3882},{"date":"2024-08-06","close":5207.6338},{"date":"2024-08-07","close":5290.4492},{"date":"2024-08-08","close":5314.8062},{"date":"2024-08-09","close":5368.3931},{"date":"2024-08-12","close":5480.438},{"date":"2024-08-13","close":5426.8511},{"date":"2024-08-14","close":5426.8511},{"date":"2024-08-16","close":5499.9238},{"date":"2024-08-19","close":5451.209},{"date":"2024-08-20","close":5451.209},{"date":"2024-08-21","close":5475.5659},{"date":"2024-08-22","close":5504.7954},{"date":"2024-08-23","close":5519.4102},{"date":"2024-08-26","close":5519.4102},{"date":"2024-08-27","close":5634.9754},{"date":"2024-08-28","close":5548.6382},{"date":"2024-08-29","close":5543.7671},{"date":"2024-08-30","close":5543.7671},{"date":"2024-09-02","close":5504.7954},{"date":"2024-09-03","close":5607.0967},{"date":"2024-09-04","close":5460.9517},{"date":"2024-09-05","close":5529.1523},{"date":"2024-09-06","close":5456.0796},{"date":"2024-09-09","close":5499.9238},{"date":"2024-09-10","close":5499.9238},{"date":"2024-09-11","close":5465.8232},{"date":"2024-09-12","close":5514.5381},{"date":"2024-09-13","close":5592.4824},{"date":"2024-09-19","close":5577.8672},{"date":"2024-09-20","close":5597.3535},{"date":"2024-09-23","close":5543.7671},{"date":"2024-09-24","close":5641.1973},{"date":"2024-09-25","close":5636.3257},{"date":"2024-09-26","close":5714.27},{"date":"2024-09-27","close":5792.2139},{"date":"2024-09-30","close":5714.27},{"date":"2024-10-02","close":5655.8115},{"date":"2024-10-04","close":5611.9688},{"date":"2024-10-07","close":5699.6553},{"date":"2024-10-08","close":5587.6104},{"date":"2024-10-10","close":5607.0967},{"date":"2024-10-11","close":5519.4102},{"date":"2024-10-14","close":5568.1245},{"date":"2024-10-15","close":5577.8672},{"date":"2024-10-16","close":5563.2529},{"date":"2024-10-17","close":5582.7393},{"date":"2024-10-18","close":5558.3818},{"date":"2024-10-21","close":5529.1523},{"date":"2024-10-22","close":5470.6948},{"date":"2024-10-23","close":5480.438},{"date":"2024-10-24","close":5465.8232},{"date":"2024-10-25","close":5412.2368},{"date":"2024-10-28","close":5470.6948},{"date":"2024-10-29","close":5519.4102},{"date":"2024-10-30","close":5600.5541},{"date":"2024-10-31","close":5499.9238},{"date":"2024-11-01","close":5431.7227},{"date":"2024-11-04","close":5446.3369},{"date":"2024-11-05","close":5551.9593},{"date":"2024-11-06","close":5426.8511},{"date":"2024-11-07","close":5441.4658},{"date":"2024-11-08","close":5373.2646},{"date":"2024-11-11","close":5261.2202},{"date":"2024-11-12","close":5168.6616},{"date":"2024-11-13","close":5080.9746},{"date":"2024-11-14","close":5110.2036},{"date":"2024-11-15","close":5163.79},{"date":"2024-11-18","close":5188.1479},{"date":"2024-11-19","close":5188.1479},{"date":"2024-11-20","close":5168.6616},{"date":"2024-11-21","close":5163.79},{"date":"2024-11-22","close":5236.8623},{"date":"2024-11-25","close":5227.1196},{"date":"2024-11-26","close":5236.8623},{"date":"2024-11-27","close":5329.4214},{"date":"2024-11-28","close":5329.4214},{"date":"2024-11-29","close":5251.4771},{"date":"2024-12-02","close":5193.0186},{"date":"2024-12-03","close":5319.6782},{"date":"2024-12-04","close":5134.561},{"date":"2024-12-05","close":5066.3604},{"date":"2024-12-06","close":5042.0024},{"date":"2024-12-09","close":4886.1152},{"date":"2024-12-10","close":5037.1309},{"date":"2024-12-11","close":5085.8467},{"date":"2024-12-12","close":5115.0747},{"date":"2024-12-13","close":5193.0186},{"date":"2024-12-16","close":5134.561},{"date":"2024-12-17","close":5124.8179},{"date":"2024-12-18","close":5154.0469},{"date":"2024-12-19","close":5095.5889},{"date":"2024-12-20","close":5066.3604},{"date":"2024-12-23","close":5197.8906},{"date":"2024-12-24","close":5168.6616},{"date":"2024-12-26","close":5139.4331},{"date":"2024-12-27","close":5061.4883},{"date":"2024-12-30","close":5080.9746},{"date":"2025-01-02","close":5066.3604},{"date":"2025-01-03","close":5158.9185},{"date":"2025-01-06","close":5236.8623},{"date":"2025-01-07","close":5246.605},{"date":"2025-01-08","close":5231.9907},{"date":"2025-01-09","close":5222.248},{"date":"2025-01-10","close":5266.0913},{"date":"2025-01-13","close":5217.377},{"date":"2025-01-14","close":5290.4492},{"date":"2025-01-15","close":5290.4492},{"date":"2025-01-16","close":5305.0635},{"date":"2025-01-17","close":5392.7505},{"date":"2025-01-20","close":5417.1079},{"date":"2025-01-21","close":5470.6948},{"date":"2025-01-22","close":5543.7671},{"date":"2025-01-23","close":5470.6948},{"date":"2025-01-24","close":5470.6948},{"date":"2025-01-31","close":5441.4658},{"date":"2025-02-03","close":5334.2925},{"date":"2025-02-04","close":5421.9795},{"date":"2025-02-05","close":5485.3091},{"date":"2025-02-06","close":5504.7954},{"date":"2025-02-07","close":5465.8232},{"date":"2025-02-10","close":5451.209},{"date":"2025-02-11","close":5480.438},{"date":"2025-02-12","close":5558.3818},{"date":"2025-02-13","close":5680.1689},{"date":"2025-02-14","close":5782.4712},{"date":"2025-02-17","close":5914.0015},{"date":"2025-02-18","close":6099.1187},{"date":"2025-02-19","close":6026.0459},{"date":"2025-02-20","close":6040.6602},{"date":"2025-02-21","close":6011.4312},{"date":"2025-02-24","close":5957.8447},{"date":"2025-02-25","close":5865.2861},{"date":"2025-02-26","close":5904.2583},{"date":"2025-02-27","close":5923.7446},{"date":"2025-02-28","close":5724.0127},{"date":"2025-03-04","close":5733.7559},{"date":"2025-03-05","close":5865.2861},{"date":"2025-03-06","close":5879.9004},{"date":"2025-03-07","close":5943.2305},{"date":"2025-03-10","close":5967.5879},{"date":"2025-03-11","close":5845.8003},{"date":"2025-03-12","close":5787.3423},{"date":"2025-03-13","close":5738.627},{"date":"2025-03-14","close":5772.7275},{"date":"2025-03-17","close":5840.9282},{"date":"2025-03-18","close":5860.4146},{"date":"2025-03-19","close":5870.1577},{"date":"2025-03-20","close":5865.2861},{"date":"2025-03-21","close":5836.0576},{"date":"2025-03-24","close":5855.5435},{"date":"2025-03-25","close":5792.2139},{"date":"2025-03-26","close":5806.8281},{"date":"2025-03-27","close":5787.3423},{"date":"2025-03-28","close":5772.7275},{"date":"2025-03-31","close":5582.7393},{"date":"2025-04-01","close":5714.27},{"date":"2025-04-02","close":5680.1689},{"date":"2025-04-03","close":5621.7114},{"date":"2025-04-04","close":5665.5547},{"date":"2025-04-07","close":5407.3647},{"date":"2025-04-08","close":5417.1079},{"date":"2025-04-09","close":5231.9907},{"date":"2025-04-10","close":5490.1807},{"date":"2025-04-11","close":5543.7671},{"date":"2025-04-14","close":5587.6104},{"date":"2025-04-15","close":5631.4541},{"date":"2025-04-16","close":5631.4541},{"date":"2025-04-17","close":5689.9121},{"date":"2025-04-18","close":5777.5991},{"date":"2025-04-21","close":5772.7275},{"date":"2025-04-22","close":5772.7275},{"date":"2025-04-23","close":5821.4429},{"date":"2025-04-24","close":5889.644},{"date":"2025-04-25","close":5933.4873},{"date":"2025-04-28","close":5987.0737},{"date":"2025-04-29","close":5996.9536},{"date":"2025-04-30","close":5992.0137},{"date":"2025-05-02","close":6021.6528},{"date":"2025-05-07","close":6046.3516},{"date":"2025-05-08","close":6075.9907},{"date":"2025-05-09","close":6066.1108},{"date":"2025-05-12","close":6159.9678},{"date":"2025-05-13","close":6150.0884},{"date":"2025-05-14","close":6253.8247},{"date":"2025-05-15","close":6268.644},{"date":"2025-05-16","close":6313.1025},{"date":"2025-05-19","close":6303.2231},{"date":"2025-05-20","close":6377.3203},{"date":"2025-05-21","close":6535.395},{"date":"2025-05-22","close":6495.876},{"date":"2025-05-23","close":6619.3721},{"date":"2025-05-26","close":6752.7476},{"date":"2025-05-27","close":6861.4238},{"date":"2025-05-28","close":6871.3032},{"date":"2025-05-29","close":7073.8364},{"date":"2025-05-30","close":7063.9565},{"date":"2025-06-02","close":7044.1973},{"date":"2025-06-04","close":7335.6475},{"date":"2025-06-05","close":7444.3237},{"date":"2025-06-09","close":7543.1201},{"date":"2025-06-10","close":7627.0972},{"date":"2025-06-11","close":7735.7734},{"date":"2025-06-12","close":7923.4873},{"date":"2025-06-13","close":7795.0518},{"date":"2025-06-16","close":8076.6221},{"date":"2025-06-17","close":8012.4043},{"date":"2025-06-18","close":8051.9229},{"date":"2025-06-19","close":8106.2607},{"date":"2025-06-20","close":8096.3809},{"date":"2025-06-23","close":8150.7192},{"date":"2025-06-24","close":8318.6738},{"date":"2025-06-25","close":8348.3125},{"date":"2025-06-26","close":8293.9736},{"date":"2025-06-27","close":8348.3125},{"date":"2025-06-30","close":8447.1094},{"date":"2025-07-01","close":8600.2441},{"date":"2025-07-02","close":8575.5449},{"date":"2025-07-03","close":8496.5078},{"date":"2025-07-04","close":8363.1328},{"date":"2025-07-07","close":8377.9512},{"date":"2025-07-08","close":8545.9053},{"date":"2025-07-09","close":8634.8232},{"date":"2025-07-10","close":8689.1602},{"date":"2025-07-11","close":8634.8232},{"date":"2025-07-14","close":8753.3779},{"date":"2025-07-15","close":8847.2354},{"date":"2025-07-16","close":8669.4014},{"date":"2025-07-17","close":8674.3418},{"date":"2025-07-18","close":8595.3047},{"date":"2025-07-21","close":8659.5215},{"date":"2025-07-22","close":8570.6045},{"date":"2025-07-23","close":8540.9658},{"date":"2025-07-24","close":8511.3271},{"date":"2025-07-25","close":8471.8086},{"date":"2025-07-28","close":8308.7939},{"date":"2025-07-29","close":8353.252},{"date":"2025-07-30","close":8328.5537},{"date":"2025-07-31","close":8397.71},{"date":"2025-08-01","close":8071.6816},{"date":"2025-08-04","close":8175.418},{"date":"2025-08-05","close":8185.2988},{"date":"2025-08-06","close":8244.5762},{"date":"2025-08-07","close":8249.5156},{"date":"2025-08-08","close":8209.9971},{"date":"2025-08-11","close":8116.1401},{"date":"2025-08-12","close":7982.7651},{"date":"2025-08-13","close":8027.2236},{"date":"2025-08-14","close":8027.2236},{"date":"2025-08-18","close":8012.4043},{"date":"2025-08-19","close":7898.7881},{"date":"2025-08-20","close":7819.751},{"date":"2025-08-21","close":7918.5474},{"date":"2025-08-22","close":7953.126},{"date":"2025-08-25","close":8071.6816},{"date":"2025-08-26","close":8037.103},{"date":"2025-08-27","close":8046.9829},{"date":"2025-08-28","close":8066.7427},{"date":"2025-08-29","close":8012.4043},{"date":"2025-09-01","close":7903.7275},{"date":"2025-09-02","close":7879.0288},{"date":"2025-09-03","close":7967.9453},{"date":"2025-09-04","close":8012.4043},{"date":"2025-09-05","close":8046.9829},{"date":"2025-09-08","close":8056.8628},{"date":"2025-09-09","close":8116.1401},{"date":"2025-09-10","close":8224.8164},{"date":"2025-09-11","close":8200.1182},{"date":"2025-09-12","close":8190.2383},{"date":"2025-09-15","close":8328.5537},{"date":"2025-09-16","close":8476.7471},{"date":"2025-09-17","close":8407.5908},{"date":"2025-09-18","close":8442.1689},{"date":"2025-09-19","close":8427.3496},{"date":"2025-09-22","close":8422.4102},{"date":"2025-09-23","close":8427.3496},{"date":"2025-09-24","close":8358.1924},{"date":"2025-09-25","close":8289.0342},{"date":"2025-09-26","close":8175.418},{"date":"2025-09-29","close":8200.1182},{"date":"2025-09-30","close":8145.7788},{"date":"2025-10-01","close":8244.5762},{"date":"2025-10-02","close":8377.9521},{"date":"2025-10-10","close":8422.4102},{"date":"2025-10-13","close":8382.8916},{"date":"2025-10-14","close":8219.877},{"date":"2025-10-15","close":8486.6279},{"date":"2025-10-16","close":8575.5449},{"date":"2025-10-17","close":8516.2666},{"date":"2025-10-20","close":8595.3047},{"date":"2025-10-21","close":8501.4473},{"date":"2025-10-22","close":8664.4609},{"date":"2025-10-23","close":8600.2432},{"date":"2025-10-24","close":8713.8604},{"date":"2025-10-27","close":8896.6338},{"date":"2025-10-28","close":8812.6562},{"date":"2025-10-29","close":8911.4531},{"date":"2025-10-30","close":8728.6787},{"date":"2025-10-31","close":8694.1006},{"date":"2025-11-03","close":8713.8604},{"date":"2025-11-04","close":8703.9805},{"date":"2025-11-05","close":8363.1328},{"date":"2025-11-06","close":8461.9287},{"date":"2025-11-07","close":8269.2744},{"date":"2025-11-10","close":8699.041},{"date":"2025-11-11","close":8773.1377},{"date":"2025-11-12","close":9049.7686},{"date":"2025-11-13","close":9054.707},{"date":"2025-11-14","close":8881.8145},{"date":"2025-11-17","close":9069.5273},{"date":"2025-11-18","close":8842.2959},{"date":"2025-11-19","close":8778.0781},{"date":"2025-11-20","close":8980.6104},{"date":"2025-11-21","close":8699.041},{"date":"2025-11-24","close":8610.124},{"date":"2025-11-25","close":8654.582},{"date":"2025-11-26","close":8842.2959},{"date":"2025-11-27","close":8955.9111},{"date":"2025-11-28","close":8891.6934},{"date":"2025-12-01","close":8950.9717},{"date":"2025-12-02","close":9089.2871},{"date":"2025-12-03","close":9336.2783},{"date":"2025-12-04","close":9257.2412},{"date":"2025-12-05","close":9336.2783},{"date":"2025-12-08","close":9336.2783},{"date":"2025-12-09","close":9365.918},{"date":"2025-12-10","close":9331.3389},{"date":"2025-12-11","close":9306.6387},{"date":"2025-12-12","close":9444.9551},{"date":"2025-12-15","close":9380.7373},{"date":"2025-12-16","close":9257.2412},{"date":"2025-12-17","close":9420.2549},{"date":"2025-12-18","close":9272.0605},{"date":"2025-12-19","close":9341.2188},{"date":"2025-12-22","close":9405.4365},{"date":"2025-12-23","close":9415.3154},{"date":"2025-12-24","close":9370.8574},{"date":"2025-12-26","close":9212.7832},{"date":"2025-12-29","close":9232.542},{"date":"2025-12-30","close":9212.7832},{"date":"2026-01-02","close":9207.8428},{"date":"2026-01-05","close":9375.7979},{"date":"2026-01-06","close":9395.5557},{"date":"2026-01-07","close":9360.9775},{"date":"2026-01-08","close":9400.4961},{"date":"2026-01-09","close":9449.8955},{"date":"2026-01-12","close":9696.8867},{"date":"2026-01-13","close":9919.1787},{"date":"2026-01-14","close":10437.8604},{"date":"2026-01-15","close":10492.1982},{"date":"2026-01-16","close":10467.5},{"date":"2026-01-19","close":10442.8008},{"date":"2026-01-20","close":10531.7168},{"date":"2026-01-21","close":10502.0781},{"date":"2026-01-22","close":10507.0186},{"date":"2026-01-23","close":10704.6113},{"date":"2026-01-26","close":10590.9951},{"date":"2026-01-27","close":10665.0928},{"date":"2026-01-28","close":10917.0244},{"date":"2026-01-29","close":11035.6338},{"date":"2026-01-30","close":11109.7646},{"date":"2026-02-02","close":10660.0361},{"date":"2026-02-03","close":11218.4902},{"date":"2026-02-04","close":11480.4199},{"date":"2026-02-05","close":11223.4326},{"date":"2026-02-06","close":11070.2285},{"date":"2026-02-09","close":11505.1299},{"date":"2026-02-10","close":11564.4346},{"date":"2026-02-11","close":11539.7246},{"date":"2026-02-12","close":11599.0303},{"date":"2026-02-13","close":11529.8408},{"date":"2026-02-19","close":11603.9717},{"date":"2026-02-20","close":11776.9443},{"date":"2026-02-23","close":11772.002},{"date":"2026-02-24","close":11816.4805},{"date":"2026-02-25","close":12033.9307},{"date":"2026-02-26","close":12078.4092},{"date":"2026-02-27","close":12098.1777},{"date":"2026-03-03","close":11618.7979},{"date":"2026-03-04","close":9933.5537},{"date":"2026-03-05","close":10996.0977},{"date":"2026-03-06","close":11035.6338},{"date":"2026-03-09","close":10506.833},{"date":"2026-03-10","close":10926.9082},{"date":"2026-03-11","close":11381.5781},{"date":"2026-03-12","close":11243.2012},{"date":"2026-03-13","close":11050.46},{"date":"2026-03-16","close":11144.3594},{"date":"2026-03-17","close":11124.5918},{"date":"2026-03-18","close":11297.5635},{"date":"2026-03-19","close":11203.6641},{"date":"2026-03-20","close":11178.9541},{"date":"2026-03-23","close":10571.0791},{"date":"2026-03-24","close":10516.7168},{"date":"2026-03-25","close":10951.6191},{"date":"2026-03-26","close":10719.3418},{"date":"2026-03-27","close":10778.6465},{"date":"2026-03-30","close":10472.2383},{"date":"2026-03-31","close":10368.4551},{"date":"2026-04-01","close":10887.3721},{"date":"2026-04-02","close":10526.6016},{"date":"2026-04-03","close":10753.9355},{"date":"2026-04-06","close":10833.0088},{"date":"2026-04-07","close":10748.9932},{"date":"2026-04-08","close":11430.999},{"date":"2026-04-09","close":11366.752},{"date":"2026-04-10","close":11515.0146},{"date":"2026-04-13","close":11248.1426},{"date":"2026-04-14","close":11589.1455},{"date":"2026-04-15","close":11673.1602},{"date":"2026-04-16","close":12019.1055},{"date":"2026-04-17","close":12004.2783},{"date":"2026-04-20","close":12177.251},{"date":"2026-04-21","close":12201.9619},{"date":"2026-04-22","close":12256.3242},{"date":"2026-04-23","close":12523.1963},{"date":"2026-04-24","close":12879.0254},{"date":"2026-04-27","close":12958.0977},{"date":"2026-04-28","close":13086.5918},{"date":"2026-04-29","close":13186.4893},{"date":"2026-04-30","close":13136.541},{"date":"2026-05-04","close":13331.3408},{"date":"2026-05-06","close":13471.1973},{"date":"2026-05-07","close":13581.085},{"date":"2026-05-08","close":13740.9209},{"date":"2026-05-11","close":13980.6758},{"date":"2026-05-12","close":13551.1162},{"date":"2026-05-13","close":13670.9932},{"date":"2026-05-14","close":13955.7012},{"date":"2026-05-15","close":13201.4736},{"date":"2026-05-18","close":13081.5967},{"date":"2026-05-19","close":12582.1084},{"date":"2026-05-20","close":11837.8711},{"date":"2026-05-21","close":13601.0645},{"date":"2026-05-22","close":13551.1162},{"date":"2026-05-26","close":14090.5635},{"date":"2026-05-27","close":13576.0898},{"date":"2026-05-28","close":12921.7607},{"date":"2026-05-29","close":13266.4072},{"date":"2026-06-01","close":12941.7402},{"date":"2026-06-02","close":12821.8633},{"date":"2026-06-04","close":13491.1768},{"date":"2026-06-05","close":12961.7197},{"date":"2026-06-08","close":11777.9326},{"date":"2026-06-09","close":12482.2109},{"date":"2026-06-10","close":12437.2568},{"date":"2026-06-11","close":12876.8066},{"date":"2026-06-12","close":13106.5713},{"date":"2026-06-15","close":13606.0596},{"date":"2026-06-16","close":13705.957},{"date":"2026-06-17","close":13651.0137},{"date":"2026-06-18","close":13411.2588},{"date":"2026-06-19","close":13091.5869},{"date":"2026-06-22","close":12846.8369},{"date":"2026-06-23","close":12876.8066},{"date":"2026-06-24","close":12257.4414},{"date":"2026-06-25","close":12447.2471},{"date":"2026-06-26","close":11952.7539},{"date":"2026-06-29","close":12387.3086},{"date":"2026-06-30","close":12102.5996},{"date":"2026-07-01","close":12082.6201},{"date":"2026-07-02","close":11847.8613},{"date":"2026-07-03","close":11942.7637},{"date":"2026-07-06","close":11892.8145},{"date":"2026-07-07","close":11678.0352},{"date":"2026-07-08","close":11388.332},{"date":"2026-07-09","close":11098.6289},{"date":"2026-07-10","close":11188.5361},{"date":"2026-07-13","close":11188.5361},{"date":"2026-07-14","close":10858.874},{"date":"2026-07-15","close":11128.5977},{"date":"2026-07-16","close":11013.7158},{"date":"2026-07-20","close":10454.2891},{"date":"2026-07-21","close":10614.125},{"date":"2026-07-22","close":10943.7871},{"date":"2026-07-23","close":11108.6182},{"date":"2026-07-24","close":10838.8945},{"date":"2026-07-27","close":10838.8945},{"date":"2026-07-28","close":10164.5859},{"date":"2026-07-29","close":9760.0},{"date":"2026-07-30","close":9725.0},{"date":"2026-07-31","close":10285.0},{"date":"2026-08-03","close":10100.0},{"date":"2026-08-04","close":10275.0},{"date":"2026-08-05","close":10410.0},{"date":"2026-08-06","close":10480.0},{"date":"2026-08-07","close":10615.0},{"date":"2026-08-10","close":10700.0},{"date":"2026-08-11","close":10700.0},{"date":"2026-08-12","close":10775.0},{"date":"2026-08-13","close":10850.0},{"date":"2026-08-14","close":10915.0},{"date":"2026-08-18","close":10850.0},{"date":"2026-08-19","close":10355.0},{"date":"2026-08-20","close":10495.0},{"date":"2026-08-21","close":10285.0},{"date":"2026-08-24","close":10230.0},{"date":"2026-08-25","close":10455.0},{"date":"2026-08-26","close":10585.0},{"date":"2026-08-27","close":10565.0},{"date":"2026-08-28","close":10580.0},{"date":"2026-08-31","close":10515.0},{"date":"2026-09-01","close":10575.0},{"date":"2026-09-02","close":10455.0},{"date":"2026-09-03","close":10355.0},{"date":"2026-09-04","close":10355.0},{"date":"2026-09-07","close":10590.0},{"date":"2026-09-08","close":10660.0},{"date":"2026-09-09","close":10660.0},{"date":"2026-09-10","close":10575.0},{"date":"2026-09-11","close":10545.0},{"date":"2026-09-14","close":10400.0},{"date":"2026-09-15","close":10440.0},{"date":"2026-09-16","close":10400.0},{"date":"2026-09-17","close":10400.0},{"date":"2026-09-18","close":10400.0},{"date":"2026-09-21","close":10305.0},{"date":"2026-09-22","close":10455.0},{"date":"2026-09-23","close":10300.0},{"date":"2026-09-28","close":10210.0},{"date":"2026-09-29","close":10155.0},{"date":"2026-09-30","close":10115.0},{"date":"2026-10-01","close":10165.0},{"date":"2026-10-02","close":10190.0},{"date":"2026-10-06","close":10230.0},{"date":"2026-10-07","close":10180.0},{"date":"2026-10-08","close":10095.0},{"date":"2026-10-12","close":9920.0},{"date":"2026-10-13","close":9635.0},{"date":"2026-10-14","close":9500.0},{"date":"2026-10-15","close":8980.0},{"date":"2026-10-16","close":9240.0},{"date":"2026-10-19","close":9365.0},{"date":"2026-10-20","close":9045.0},{"date":"2026-10-21","close":9055.0},{"date":"2026-10-22","close":8940.0},{"date":"2026-10-23","close":8675.0}],"chart_data":[{"date":"2024-10-24","open":5461,"high":5476,"low":5461,"close":5466,"volume":517},{"date":"2024-10-25","open":5430,"high":5430,"low":5412,"close":5412,"volume":7},{"date":"2024-10-28","open":5456,"high":5495,"low":5456,"close":5471,"volume":117},{"date":"2024-10-29","open":5519,"high":5519,"low":5505,"close":5519,"volume":216},{"date":"2024-10-30","open":5585,"high":5621,"low":5585,"close":5601,"volume":420},{"date":"2024-10-31","open":5491,"high":5519,"low":5486,"close":5500,"volume":17687},{"date":"2024-11-01","open":5501,"high":5501,"low":5432,"close":5432,"volume":45},{"date":"2024-11-04","open":5418,"high":5446,"low":5418,"close":5446,"volume":1070},{"date":"2024-11-05","open":5506,"high":5552,"low":5506,"close":5552,"volume":17},{"date":"2024-11-06","open":5467,"high":5477,"low":5427,"close":5427,"volume":347},{"date":"2024-11-07","open":5388,"high":5471,"low":5388,"close":5441,"volume":985},{"date":"2024-11-08","open":5471,"high":5471,"low":5373,"close":5373,"volume":327},{"date":"2024-11-11","open":5334,"high":5334,"low":5256,"close":5261,"volume":993},{"date":"2024-11-12","open":5247,"high":5247,"low":5169,"close":5169,"volume":133},{"date":"2024-11-13","open":5159,"high":5159,"low":5081,"close":5081,"volume":49},{"date":"2024-11-14","open":5115,"high":5125,"low":5080,"close":5110,"volume":515},{"date":"2024-11-15","open":5111,"high":5179,"low":5076,"close":5164,"volume":267},{"date":"2024-11-18","open":5153,"high":5222,"low":5153,"close":5188,"volume":709},{"date":"2024-11-19","open":5193,"high":5212,"low":5188,"close":5188,"volume":84},{"date":"2024-11-20","open":5179,"high":5184,"low":5164,"close":5169,"volume":16},{"date":"2024-11-21","open":5164,"high":5164,"low":5164,"close":5164,"volume":36},{"date":"2024-11-22","open":5218,"high":5247,"low":5218,"close":5237,"volume":259},{"date":"2024-11-25","open":5256,"high":5281,"low":5227,"close":5227,"volume":414},{"date":"2024-11-26","open":5233,"high":5257,"low":5233,"close":5237,"volume":304},{"date":"2024-11-27","open":5266,"high":5329,"low":5266,"close":5329,"volume":937},{"date":"2024-11-28","open":5329,"high":5423,"low":5329,"close":5329,"volume":834},{"date":"2024-11-29","open":5266,"high":5276,"low":5217,"close":5251,"volume":399},{"date":"2024-12-02","open":5227,"high":5227,"low":5193,"close":5193,"volume":78},{"date":"2024-12-03","open":5281,"high":5320,"low":5281,"close":5320,"volume":15},{"date":"2024-12-04","open":5193,"high":5193,"low":5135,"close":5135,"volume":117},{"date":"2024-12-05","open":5110,"high":5110,"low":5066,"close":5066,"volume":342},{"date":"2024-12-06","open":5071,"high":5071,"low":5032,"close":5042,"volume":117},{"date":"2024-12-09","open":4935,"high":4940,"low":4886,"close":4886,"volume":349},{"date":"2024-12-10","open":4988,"high":5051,"low":4988,"close":5037,"volume":381},{"date":"2024-12-11","open":5086,"high":5096,"low":5086,"close":5086,"volume":33},{"date":"2024-12-12","open":5173,"high":5183,"low":5115,"close":5115,"volume":178},{"date":"2024-12-13","open":5168,"high":5193,"low":5168,"close":5193,"volume":136},{"date":"2024-12-16","open":5183,"high":5183,"low":5130,"close":5135,"volume":328},{"date":"2024-12-17","open":5075,"high":5135,"low":5075,"close":5125,"volume":346},{"date":"2024-12-18","open":5131,"high":5154,"low":5121,"close":5154,"volume":79},{"date":"2024-12-19","open":5111,"high":5126,"low":5096,"close":5096,"volume":634},{"date":"2024-12-20","open":5085,"high":5095,"low":5051,"close":5066,"volume":102642},{"date":"2024-12-23","open":5135,"high":5198,"low":5115,"close":5198,"volume":102669},{"date":"2024-12-24","open":5189,"high":5189,"low":5154,"close":5169,"volume":12},{"date":"2024-12-26","open":5114,"high":5139,"low":5114,"close":5139,"volume":24},{"date":"2024-12-27","open":5111,"high":5111,"low":5061,"close":5061,"volume":19},{"date":"2024-12-30","open":5086,"high":5086,"low":5081,"close":5081,"volume":129},{"date":"2025-01-02","open":5066,"high":5080,"low":5066,"close":5066,"volume":174},{"date":"2025-01-03","open":5106,"high":5159,"low":5106,"close":5159,"volume":27},{"date":"2025-01-06","open":5159,"high":5237,"low":5159,"close":5237,"volume":717},{"date":"2025-01-07","open":5237,"high":5272,"low":5237,"close":5247,"volume":221},{"date":"2025-01-08","open":5251,"high":5251,"low":5232,"close":5232,"volume":613},{"date":"2025-01-09","open":5232,"high":5232,"low":5208,"close":5222,"volume":36},{"date":"2025-01-10","open":5232,"high":5266,"low":5232,"close":5266,"volume":1070},{"date":"2025-01-13","open":5261,"high":5261,"low":5217,"close":5217,"volume":110},{"date":"2025-01-14","open":5251,"high":5290,"low":5251,"close":5290,"volume":95},{"date":"2025-01-15","open":5290,"high":5295,"low":5285,"close":5290,"volume":117},{"date":"2025-01-16","open":5305,"high":5305,"low":5305,"close":5305,"volume":229},{"date":"2025-01-17","open":5368,"high":5393,"low":5363,"close":5393,"volume":95},{"date":"2025-01-20","open":5417,"high":5435,"low":5412,"close":5417,"volume":1245},{"date":"2025-01-21","open":5456,"high":5481,"low":5446,"close":5471,"volume":25},{"date":"2025-01-22","open":5466,"high":5544,"low":5466,"close":5544,"volume":762},{"date":"2025-01-23","open":5500,"high":5500,"low":5471,"close":5471,"volume":206},{"date":"2025-01-24","open":5471,"high":5505,"low":5471,"close":5471,"volume":652},{"date":"2025-01-31","open":5451,"high":5451,"low":5431,"close":5441,"volume":258},{"date":"2025-02-03","open":5329,"high":5334,"low":5325,"close":5334,"volume":57},{"date":"2025-02-04","open":5377,"high":5440,"low":5367,"close":5422,"volume":771},{"date":"2025-02-05","open":5455,"high":5485,"low":5455,"close":5485,"volume":34},{"date":"2025-02-06","open":5495,"high":5510,"low":5486,"close":5505,"volume":38},{"date":"2025-02-07","open":5451,"high":5476,"low":5441,"close":5466,"volume":487},{"date":"2025-02-10","open":5441,"high":5486,"low":5441,"close":5451,"volume":143},{"date":"2025-02-11","open":5460,"high":5499,"low":5460,"close":5480,"volume":49},{"date":"2025-02-12","open":5543,"high":5563,"low":5543,"close":5558,"volume":2648},{"date":"2025-02-13","open":5602,"high":5700,"low":5602,"close":5680,"volume":407},{"date":"2025-02-14","open":5660,"high":5801,"low":5660,"close":5782,"volume":173651},{"date":"2025-02-17","open":5778,"high":5914,"low":5778,"close":5914,"volume":23394},{"date":"2025-02-18","open":5918,"high":6099,"low":5918,"close":6099,"volume":11544},{"date":"2025-02-19","open":6099,"high":6119,"low":6026,"close":6026,"volume":33458},{"date":"2025-02-20","open":6041,"high":6070,"low":6001,"close":6041,"volume":1395},{"date":"2025-02-21","open":6016,"high":6046,"low":6011,"close":6011,"volume":927},{"date":"2025-02-24","open":5973,"high":5973,"low":5958,"close":5958,"volume":349},{"date":"2025-02-25","open":5918,"high":5968,"low":5865,"close":5865,"volume":1113},{"date":"2025-02-26","open":5899,"high":5904,"low":5899,"close":5904,"volume":126},{"date":"2025-02-27","open":5924,"high":5924,"low":5924,"close":5924,"volume":112},{"date":"2025-02-28","open":5856,"high":5865,"low":5724,"close":5724,"volume":1090},{"date":"2025-03-04","open":5598,"high":5769,"low":5598,"close":5734,"volume":1287},{"date":"2025-03-05","open":5837,"high":5865,"low":5837,"close":5865,"volume":18},{"date":"2025-03-06","open":5909,"high":5909,"low":5880,"close":5880,"volume":553},{"date":"2025-03-07","open":5880,"high":5948,"low":5880,"close":5943,"volume":464},{"date":"2025-03-10","open":5953,"high":5968,"low":5938,"close":5968,"volume":87},{"date":"2025-03-11","open":5846,"high":5869,"low":5831,"close":5846,"volume":661},{"date":"2025-03-12","open":5850,"high":5864,"low":5787,"close":5787,"volume":176},{"date":"2025-03-13","open":5783,"high":5793,"low":5739,"close":5739,"volume":440},{"date":"2025-03-14","open":5773,"high":5773,"low":5773,"close":5773,"volume":102},{"date":"2025-03-17","open":5859,"high":5859,"low":5836,"close":5841,"volume":167},{"date":"2025-03-18","open":5880,"high":5880,"low":5549,"close":5860,"volume":3444},{"date":"2025-03-19","open":5933,"high":5933,"low":5870,"close":5870,"volume":626},{"date":"2025-03-20","open":5958,"high":5958,"low":5865,"close":5865,"volume":436},{"date":"2025-03-21","open":5753,"high":5841,"low":5753,"close":5836,"volume":2215},{"date":"2025-03-24","open":5865,"high":5865,"low":5856,"close":5856,"volume":7},{"date":"2025-03-25","open":5846,"high":5846,"low":5753,"close":5792,"volume":35884},{"date":"2025-03-26","open":5827,"high":5827,"low":5807,"close":5807,"volume":358},{"date":"2025-03-27","open":5713,"high":5816,"low":5713,"close":5787,"volume":9773},{"date":"2025-03-28","open":5773,"high":5773,"low":5773,"close":5773,"volume":0},{"date":"2025-03-31","open":5573,"high":5632,"low":5573,"close":5583,"volume":1854},{"date":"2025-04-01","open":5646,"high":5714,"low":5646,"close":5714,"volume":1333},{"date":"2025-04-02","open":5695,"high":5695,"low":5680,"close":5680,"volume":52},{"date":"2025-04-03","open":5598,"high":5622,"low":5598,"close":5622,"volume":28},{"date":"2025-04-04","open":5544,"high":5666,"low":5544,"close":5666,"volume":1000},{"date":"2025-04-07","open":5407,"high":5470,"low":5407,"close":5407,"volume":745},{"date":"2025-04-08","open":5417,"high":5417,"low":5417,"close":5417,"volume":2},{"date":"2025-04-09","open":5373,"high":5373,"low":5232,"close":5232,"volume":134},{"date":"2025-04-10","open":5377,"high":5494,"low":5377,"close":5490,"volume":427},{"date":"2025-04-11","open":5544,"high":5544,"low":5544,"close":5544,"volume":0},{"date":"2025-04-14","open":5588,"high":5588,"low":5588,"close":5588,"volume":37},{"date":"2025-04-15","open":5611,"high":5660,"low":5611,"close":5631,"volume":205},{"date":"2025-04-16","open":5631,"high":5631,"low":5631,"close":5631,"volume":58},{"date":"2025-04-17","open":5690,"high":5690,"low":5690,"close":5690,"volume":68},{"date":"2025-04-18","open":5714,"high":5788,"low":5714,"close":5778,"volume":1326},{"date":"2025-04-21","open":5850,"high":5850,"low":5773,"close":5773,"volume":33},{"date":"2025-04-22","open":5782,"high":5782,"low":5773,"close":5773,"volume":8},{"date":"2025-04-23","open":5826,"high":5826,"low":5821,"close":5821,"volume":112},{"date":"2025-04-24","open":5847,"high":5894,"low":5847,"close":5890,"volume":2033},{"date":"2025-04-25","open":5904,"high":5933,"low":5904,"close":5933,"volume":14},{"date":"2025-04-28","open":5978,"high":5987,"low":5948,"close":5987,"volume":278},{"date":"2025-04-29","open":5963,"high":5997,"low":5963,"close":5997,"volume":170},{"date":"2025-04-30","open":6037,"high":6042,"low":5992,"close":5992,"volume":113},{"date":"2025-05-02","open":5973,"high":6022,"low":5963,"close":6022,"volume":2411},{"date":"2025-05-07","open":6016,"high":6061,"low":6016,"close":6046,"volume":601},{"date":"2025-05-08","open":6066,"high":6125,"low":6066,"close":6076,"volume":1646},{"date":"2025-05-09","open":6085,"high":6140,"low":6061,"close":6066,"volume":325},{"date":"2025-05-12","open":6174,"high":6174,"low":6145,"close":6160,"volume":273},{"date":"2025-05-13","open":6160,"high":6179,"low":6130,"close":6150,"volume":4586},{"date":"2025-05-14","open":6174,"high":6259,"low":6174,"close":6254,"volume":526},{"date":"2025-05-15","open":6245,"high":6304,"low":6245,"close":6269,"volume":447},{"date":"2025-05-16","open":6268,"high":6328,"low":6268,"close":6313,"volume":1117},{"date":"2025-05-19","open":6333,"high":6333,"low":6249,"close":6303,"volume":232},{"date":"2025-05-20","open":6353,"high":6392,"low":6343,"close":6377,"volume":2244},{"date":"2025-05-21","open":6352,"high":6535,"low":6352,"close":6535,"volume":2044},{"date":"2025-05-22","open":6501,"high":6526,"low":6486,"close":6496,"volume":288},{"date":"2025-05-23","open":6569,"high":6668,"low":6564,"close":6619,"volume":2774},{"date":"2025-05-26","open":6724,"high":6753,"low":6635,"close":6753,"volume":16754},{"date":"2025-05-27","open":6753,"high":6861,"low":6753,"close":6861,"volume":1730},{"date":"2025-05-28","open":6876,"high":7014,"low":6866,"close":6871,"volume":14449},{"date":"2025-05-29","open":6925,"high":7089,"low":6925,"close":7074,"volume":9370},{"date":"2025-05-30","open":7089,"high":7128,"low":7010,"close":7064,"volume":6257},{"date":"2025-06-02","open":7000,"high":7079,"low":7000,"close":7044,"volume":1652},{"date":"2025-06-04","open":7113,"high":7381,"low":7113,"close":7336,"volume":3284},{"date":"2025-06-05","open":7414,"high":7454,"low":7350,"close":7444,"volume":6238},{"date":"2025-06-09","open":7523,"high":7662,"low":7523,"close":7543,"volume":4098},{"date":"2025-06-10","open":7543,"high":7681,"low":7543,"close":7627,"volume":2689},{"date":"2025-06-11","open":7686,"high":7770,"low":7607,"close":7736,"volume":2760},{"date":"2025-06-12","open":7863,"high":7982,"low":7863,"close":7923,"volume":4812},{"date":"2025-06-13","open":7903,"high":7918,"low":7721,"close":7795,"volume":1955},{"date":"2025-06-16","open":7859,"high":8077,"low":7854,"close":8077,"volume":9426},{"date":"2025-06-17","open":8150,"high":8170,"low":7873,"close":8012,"volume":3386},{"date":"2025-06-18","open":8018,"high":8077,"low":8008,"close":8052,"volume":12652},{"date":"2025-06-19","open":8096,"high":8135,"low":8017,"close":8106,"volume":3608},{"date":"2025-06-20","open":8091,"high":8131,"low":8022,"close":8096,"volume":3534},{"date":"2025-06-23","open":8057,"high":8151,"low":8028,"close":8151,"volume":3303},{"date":"2025-06-24","open":8279,"high":8398,"low":8279,"close":8319,"volume":3625},{"date":"2025-06-25","open":8333,"high":8368,"low":8319,"close":8348,"volume":1190},{"date":"2025-06-26","open":8348,"high":8348,"low":8155,"close":8294,"volume":1876},{"date":"2025-06-27","open":8368,"high":8467,"low":8294,"close":8348,"volume":6474},{"date":"2025-06-30","open":8497,"high":8561,"low":8413,"close":8447,"volume":8552},{"date":"2025-07-01","open":8487,"high":8738,"low":8487,"close":8600,"volume":23939},{"date":"2025-07-02","open":8497,"high":8576,"low":8378,"close":8576,"volume":2185},{"date":"2025-07-03","open":8596,"high":8600,"low":8467,"close":8497,"volume":3372},{"date":"2025-07-04","open":8497,"high":8546,"low":8319,"close":8363,"volume":15732},{"date":"2025-07-07","open":8220,"high":8378,"low":8220,"close":8378,"volume":2823},{"date":"2025-07-08","open":8437,"high":8551,"low":8437,"close":8546,"volume":17437},{"date":"2025-07-09","open":8566,"high":8655,"low":8566,"close":8635,"volume":7196},{"date":"2025-07-10","open":8684,"high":8689,"low":8629,"close":8689,"volume":17431},{"date":"2025-07-11","open":8645,"high":8729,"low":8610,"close":8635,"volume":1223},{"date":"2025-07-14","open":8675,"high":8758,"low":8615,"close":8753,"volume":2671},{"date":"2025-07-15","open":8754,"high":8847,"low":8735,"close":8847,"volume":2348},{"date":"2025-07-16","open":8733,"high":8815,"low":8669,"close":8669,"volume":2569},{"date":"2025-07-17","open":8718,"high":8718,"low":8590,"close":8674,"volume":1134},{"date":"2025-07-18","open":8595,"high":8609,"low":8496,"close":8595,"volume":2528},{"date":"2025-07-21","open":8610,"high":8660,"low":8586,"close":8660,"volume":2306},{"date":"2025-07-22","open":8709,"high":8709,"low":8507,"close":8571,"volume":1622},{"date":"2025-07-23","open":8581,"high":8650,"low":8487,"close":8541,"volume":982},{"date":"2025-07-24","open":8645,"high":8660,"low":8467,"close":8511,"volume":3589},{"date":"2025-07-25","open":8472,"high":8521,"low":8447,"close":8472,"volume":1337},{"date":"2025-07-28","open":8403,"high":8408,"low":8284,"close":8309,"volume":1653},{"date":"2025-07-29","open":8264,"high":8378,"low":8264,"close":8353,"volume":2848},{"date":"2025-07-30","open":8315,"high":8369,"low":8285,"close":8329,"volume":1667},{"date":"2025-07-31","open":8393,"high":8452,"low":8373,"close":8398,"volume":1392},{"date":"2025-08-01","open":8305,"high":8305,"low":8072,"close":8072,"volume":2214},{"date":"2025-08-04","open":8071,"high":8175,"low":8061,"close":8175,"volume":317},{"date":"2025-08-05","open":8229,"high":8269,"low":8155,"close":8185,"volume":1867},{"date":"2025-08-06","open":8206,"high":8265,"low":8206,"close":8245,"volume":1082},{"date":"2025-08-07","open":8300,"high":8305,"low":8245,"close":8250,"volume":1888},{"date":"2025-08-08","open":8294,"high":8294,"low":8210,"close":8210,"volume":241},{"date":"2025-08-11","open":8155,"high":8165,"low":8106,"close":8116,"volume":3138},{"date":"2025-08-12","open":8146,"high":8146,"low":7983,"close":7983,"volume":310},{"date":"2025-08-13","open":8032,"high":8032,"low":7938,"close":8027,"volume":2702},{"date":"2025-08-14","open":8017,"high":8056,"low":8007,"close":8027,"volume":2428},{"date":"2025-08-18","open":7933,"high":8012,"low":7933,"close":8012,"volume":41},{"date":"2025-08-19","open":8008,"high":8008,"low":7864,"close":7899,"volume":48},{"date":"2025-08-20","open":7806,"high":7820,"low":7638,"close":7820,"volume":2053},{"date":"2025-08-21","open":7820,"high":7973,"low":7820,"close":7919,"volume":298},{"date":"2025-08-22","open":7973,"high":7993,"low":7953,"close":7953,"volume":158},{"date":"2025-08-25","open":7983,"high":8077,"low":7983,"close":8072,"volume":1869},{"date":"2025-08-26","open":8071,"high":8121,"low":8037,"close":8037,"volume":1106},{"date":"2025-08-27","open":8042,"high":8052,"low":8023,"close":8047,"volume":520},{"date":"2025-08-28","open":8112,"high":8132,"low":8067,"close":8067,"volume":217},{"date":"2025-08-29","open":8086,"high":8096,"low":8012,"close":8012,"volume":1851},{"date":"2025-09-01","open":7929,"high":7948,"low":7879,"close":7904,"volume":550},{"date":"2025-09-02","open":7879,"high":7884,"low":7869,"close":7879,"volume":4034},{"date":"2025-09-03","open":7939,"high":7968,"low":7909,"close":7968,"volume":30},{"date":"2025-09-04","open":8012,"high":8012,"low":8012,"close":8012,"volume":2},{"date":"2025-09-05","open":8042,"high":8047,"low":8042,"close":8047,"volume":23},{"date":"2025-09-08","open":7993,"high":8057,"low":7983,"close":8057,"volume":56},{"date":"2025-09-09","open":8027,"high":8116,"low":8027,"close":8116,"volume":8},{"date":"2025-09-10","open":8150,"high":8234,"low":8150,"close":8225,"volume":461},{"date":"2025-09-11","open":8304,"high":8304,"low":8190,"close":8200,"volume":174},{"date":"2025-09-12","open":8190,"high":8190,"low":8190,"close":8190,"volume":201},{"date":"2025-09-15","open":8206,"high":8329,"low":8206,"close":8329,"volume":881},{"date":"2025-09-16","open":8398,"high":8492,"low":8398,"close":8477,"volume":3265},{"date":"2025-09-17","open":8467,"high":8467,"low":8383,"close":8408,"volume":4970},{"date":"2025-09-18","open":8457,"high":8457,"low":8442,"close":8442,"volume":813},{"date":"2025-09-19","open":8497,"high":8531,"low":8422,"close":8427,"volume":1600},{"date":"2025-09-22","open":8497,"high":8497,"low":8417,"close":8422,"volume":169},{"date":"2025-09-23","open":8422,"high":8427,"low":8413,"close":8427,"volume":18},{"date":"2025-09-24","open":8383,"high":8383,"low":8319,"close":8358,"volume":1025},{"date":"2025-09-25","open":8323,"high":8323,"low":8289,"close":8289,"volume":221},{"date":"2025-09-26","open":8225,"high":8234,"low":8150,"close":8175,"volume":18},{"date":"2025-09-29","open":8210,"high":8215,"low":8200,"close":8200,"volume":234},{"date":"2025-09-30","open":8141,"high":8151,"low":8141,"close":8146,"volume":205},{"date":"2025-10-01","open":8186,"high":8255,"low":8186,"close":8245,"volume":1735},{"date":"2025-10-02","open":8244,"high":8378,"low":8244,"close":8378,"volume":453},{"date":"2025-10-10","open":8378,"high":8422,"low":8279,"close":8422,"volume":1802},{"date":"2025-10-13","open":8234,"high":8388,"low":8234,"close":8383,"volume":798},{"date":"2025-10-14","open":8452,"high":8452,"low":8220,"close":8220,"volume":571},{"date":"2025-10-15","open":8259,"high":8487,"low":8259,"close":8487,"volume":1415},{"date":"2025-10-16","open":8536,"high":8645,"low":8536,"close":8576,"volume":2230},{"date":"2025-10-17","open":8576,"high":8586,"low":8516,"close":8516,"volume":487},{"date":"2025-10-20","open":8545,"high":8614,"low":8545,"close":8595,"volume":1932},{"date":"2025-10-21","open":8664,"high":8723,"low":8501,"close":8501,"volume":4296},{"date":"2025-10-22","open":8456,"high":8669,"low":8446,"close":8664,"volume":891},{"date":"2025-10-23","open":8596,"high":8699,"low":8531,"close":8600,"volume":1390},{"date":"2025-10-24","open":8694,"high":8724,"low":8600,"close":8714,"volume":1551},{"date":"2025-10-27","open":8808,"high":8902,"low":8803,"close":8897,"volume":3266},{"date":"2025-10-28","open":8897,"high":8912,"low":8793,"close":8813,"volume":321},{"date":"2025-10-29","open":8966,"high":8990,"low":8901,"close":8911,"volume":16209},{"date":"2025-10-30","open":8910,"high":8915,"low":8729,"close":8729,"volume":2094},{"date":"2025-10-31","open":8748,"high":8748,"low":8694,"close":8694,"volume":47},{"date":"2025-11-03","open":8694,"high":8714,"low":8660,"close":8714,"volume":10263,"rsi_14":66.12,"sma_20":8665.12,"sma_60":8381.48,"sma_120":8118.34},{"date":"2025-11-04","open":8699,"high":8753,"low":8650,"close":8704,"volume":185,"rsi_14":58.51,"sma_20":8693.41,"sma_60":8390.4,"sma_120":8140.51},{"date":"2025-11-05","open":8422,"high":8442,"low":8229,"close":8363,"volume":796,"rsi_14":43.03,"sma_20":8699.44,"sma_60":8393.41,"sma_120":8159.89},{"date":"2025-11-06","open":8502,"high":8576,"low":8348,"close":8462,"volume":860,"rsi_14":48.28,"sma_20":8703.69,"sma_60":8397.09,"sma_120":8179.31},{"date":"2025-11-07","open":8323,"high":8457,"low":8269,"close":8269,"volume":630,"rsi_14":40.26,"sma_20":8695.94,"sma_60":8397.42,"sma_120":8197.19},{"date":"2025-11-10","open":8358,"high":8738,"low":8358,"close":8699,"volume":544,"rsi_14":54.89,"sma_20":8711.94,"sma_60":8405.67,"sma_120":8217.82},{"date":"2025-11-11","open":8748,"high":8821,"low":8734,"close":8773,"volume":410,"rsi_14":52.8,"sma_20":8739.93,"sma_60":8416.76,"sma_120":8238.95},{"date":"2025-11-12","open":8802,"high":9050,"low":8802,"close":9050,"volume":1818,"rsi_14":60.51,"sma_20":8768.38,"sma_60":8434.76,"sma_120":8262.03},{"date":"2025-11-13","open":9050,"high":9119,"low":9035,"close":9055,"volume":1640,"rsi_14":58.38,"sma_20":8792.58,"sma_60":8452.09,"sma_120":8285.24},{"date":"2025-11-14","open":8967,"high":9066,"low":8882,"close":8882,"volume":2622,"rsi_14":49.63,"sma_20":8811.0,"sma_60":8466.48,"sma_120":8306.36},{"date":"2025-11-17","open":8951,"high":9080,"low":8951,"close":9070,"volume":1635,"rsi_14":56.05,"sma_20":8834.89,"sma_60":8484.3,"sma_120":8327.72},{"date":"2025-11-18","open":9020,"high":9020,"low":8842,"close":8842,"volume":131,"rsi_14":48.47,"sma_20":8852.05,"sma_60":8500.21,"sma_120":8347.5},{"date":"2025-11-19","open":8890,"high":8890,"low":8778,"close":8778,"volume":64,"rsi_14":51.15,"sma_20":8857.77,"sma_60":8516.4,"sma_120":8365.72},{"date":"2025-11-20","open":8917,"high":9080,"low":8917,"close":8981,"volume":802,"rsi_14":56.19,"sma_20":8876.96,"sma_60":8534.3,"sma_120":8384.51},{"date":"2025-11-21","open":8856,"high":8856,"low":8694,"close":8699,"volume":175,"rsi_14":49.71,"sma_20":8876.2,"sma_60":8546.9,"sma_120":8400.02},{"date":"2025-11-24","open":8758,"high":8758,"low":8531,"close":8610,"volume":73,"rsi_14":48.22,"sma_20":8861.77,"sma_60":8556.0,"sma_120":8414.7},{"date":"2025-11-25","open":8660,"high":8734,"low":8655,"close":8655,"volume":67,"rsi_14":56.23,"sma_20":8853.88,"sma_60":8566.42,"sma_120":8428.05},{"date":"2025-11-26","open":8739,"high":8872,"low":8739,"close":8842,"volume":74,"rsi_14":57.8,"sma_20":8850.38,"sma_60":8579.84,"sma_120":8443.05},{"date":"2025-11-27","open":8966,"high":8990,"low":8921,"close":8956,"volume":159,"rsi_14":64.58,"sma_20":8861.83,"sma_60":8594.84,"sma_120":8459.18},{"date":"2025-11-28","open":8956,"high":8956,"low":8882,"close":8892,"volume":197,"rsi_14":54.83,"sma_20":8871.79,"sma_60":8609.67,"sma_120":8472.3},{"date":"2025-12-01","open":8946,"high":8951,"low":8907,"close":8951,"volume":50,"rsi_14":54.49,"sma_20":8883.74,"sma_60":8627.34,"sma_120":8485.01},{"date":"2025-12-02","open":8931,"high":9089,"low":8931,"close":9089,"volume":679,"rsi_14":51.07,"sma_20":8903.2,"sma_60":8647.76,"sma_120":8498.05},{"date":"2025-12-03","open":9055,"high":9336,"low":9055,"close":9336,"volume":4634,"rsi_14":56.78,"sma_20":8952.42,"sma_60":8670.85,"sma_120":8512.46},{"date":"2025-12-04","open":9391,"high":9391,"low":9237,"close":9257,"volume":828,"rsi_14":59.5,"sma_20":8992.62,"sma_60":8691.84,"sma_120":8525.29},{"date":"2025-12-05","open":9223,"high":9336,"low":9223,"close":9336,"volume":8961,"rsi_14":57.14,"sma_20":9046.6,"sma_60":8713.6,"sma_120":8537.2},{"date":"2025-12-08","open":9233,"high":9356,"low":9233,"close":9336,"volume":2829,"rsi_14":65.03,"sma_20":9078.81,"sma_60":8735.18,"sma_120":8550.2},{"date":"2025-12-09","open":9312,"high":9366,"low":9312,"close":9366,"volume":826,"rsi_14":68.21,"sma_20":9108.78,"sma_60":8756.26,"sma_120":8561.07},{"date":"2025-12-10","open":9341,"high":9396,"low":9312,"close":9331,"volume":210,"rsi_14":62.16,"sma_20":9123.02,"sma_60":8774.91,"sma_120":8572.2},{"date":"2025-12-11","open":9376,"high":9425,"low":9307,"close":9307,"volume":4121,"rsi_14":75.5,"sma_20":9135.76,"sma_60":8793.57,"sma_120":8582.78},{"date":"2025-12-12","open":9361,"high":9450,"low":9361,"close":9445,"volume":1168,"rsi_14":83.66,"sma_20":9164.31,"sma_60":8814.73,"sma_120":8594.07},{"date":"2025-12-15","open":9277,"high":9400,"low":9277,"close":9381,"volume":470,"rsi_14":78.8,"sma_20":9180.09,"sma_60":8832.47,"sma_120":8604.9},{"date":"2025-12-16","open":9302,"high":9346,"low":9257,"close":9257,"volume":92,"rsi_14":67.37,"sma_20":9201.11,"sma_60":8845.62,"sma_120":8614.23},{"date":"2025-12-17","open":9321,"high":9420,"low":9321,"close":9420,"volume":878,"rsi_14":68.65,"sma_20":9233.58,"sma_60":8862.69,"sma_120":8623.52},{"date":"2025-12-18","open":9336,"high":9336,"low":9188,"close":9272,"volume":168,"rsi_14":64.31,"sma_20":9248.36,"sma_60":8876.68,"sma_120":8631.3},{"date":"2025-12-19","open":9302,"high":9366,"low":9247,"close":9341,"volume":308,"rsi_14":64.58,"sma_20":9280.82,"sma_60":8892.08,"sma_120":8640.13},{"date":"2025-12-22","open":9455,"high":9455,"low":9371,"close":9405,"volume":246,"rsi_14":62.5,"sma_20":9321.04,"sma_60":8908.66,"sma_120":8649.04},{"date":"2025-12-23","open":9484,"high":9499,"low":9415,"close":9415,"volume":1069,"rsi_14":53.85,"sma_20":9359.48,"sma_60":8925.32,"sma_120":8657.2},{"date":"2025-12-24","open":9410,"high":9410,"low":9371,"close":9371,"volume":74,"rsi_14":55.72,"sma_20":9386.25,"sma_60":8942.4,"sma_120":8663.7},{"date":"2025-12-26","open":9371,"high":9381,"low":9213,"close":9213,"volume":72,"rsi_14":44.24,"sma_20":9399.25,"sma_60":8957.97,"sma_120":8669.06},{"date":"2025-12-29","open":9163,"high":9242,"low":9163,"close":9233,"volume":659,"rsi_14":45.25,"sma_20":9416.5,"sma_60":8975.8,"sma_120":8675.26},{"date":"2025-12-30","open":9228,"high":9257,"low":9213,"close":9213,"volume":125,"rsi_14":42.92,"sma_20":9429.75,"sma_60":8992.87,"sma_120":8682.42},{"date":"2026-01-02","open":9213,"high":9213,"low":9208,"close":9208,"volume":21,"rsi_14":44.13,"sma_20":9435.75,"sma_60":9010.79,"sma_120":8689.42},{"date":"2026-01-05","open":9302,"high":9376,"low":9302,"close":9376,"volume":40,"rsi_14":52.89,"sma_20":9437.75,"sma_60":9029.87,"sma_120":8696.41},{"date":"2026-01-06","open":9460,"high":9460,"low":9317,"close":9396,"volume":2230,"rsi_14":47.71,"sma_20":9444.75,"sma_60":9047.02,"sma_120":8702.82},{"date":"2026-01-07","open":9455,"high":9489,"low":9346,"close":9361,"volume":749,"rsi_14":49.06,"sma_20":9446.0,"sma_60":9062.85,"sma_120":8708.47},{"date":"2026-01-08","open":9371,"high":9400,"low":9312,"close":9400,"volume":151,"rsi_14":57.44,"sma_20":9449.25,"sma_60":9080.0,"sma_120":8714.92},{"date":"2026-01-09","open":9420,"high":9484,"low":9381,"close":9450,"volume":1592,"rsi_14":51.74,"sma_20":9453.5,"sma_60":9100.74,"sma_120":8720.79},{"date":"2026-01-12","open":9573,"high":9731,"low":9573,"close":9697,"volume":7843,"rsi_14":72.4,"sma_20":9472.0,"sma_60":9121.13,"sma_120":8727.96},{"date":"2026-01-13","open":9746,"high":9939,"low":9746,"close":9919,"volume":8462,"rsi_14":76.23,"sma_20":9503.0,"sma_60":9143.78,"sma_120":8738.49},{"date":"2026-01-14","open":9919,"high":10438,"low":9919,"close":10438,"volume":14449,"rsi_14":83.17,"sma_20":9553.25,"sma_60":9176.19,"sma_120":8753.35},{"date":"2026-01-15","open":10339,"high":10522,"low":10339,"close":10492,"volume":1409,"rsi_14":83.64,"sma_20":9609.5,"sma_60":9208.16,"sma_120":8769.34},{"date":"2026-01-16","open":10561,"high":10571,"low":10398,"close":10468,"volume":455,"rsi_14":84.69,"sma_20":9670.75,"sma_60":9241.31,"sma_120":8784.58},{"date":"2026-01-19","open":10467,"high":10477,"low":10413,"close":10443,"volume":332,"rsi_14":92.49,"sma_20":9722.5,"sma_60":9271.28,"sma_120":8800.36},{"date":"2026-01-20","open":10364,"high":10596,"low":10364,"close":10532,"volume":442,"rsi_14":92.83,"sma_20":9786.25,"sma_60":9303.86,"sma_120":8817.15},{"date":"2026-01-21","open":10403,"high":10532,"low":10374,"close":10502,"volume":411,"rsi_14":92.23,"sma_20":9845.0,"sma_60":9334.01,"sma_120":8833.93},{"date":"2026-01-22","open":10606,"high":10695,"low":10487,"close":10507,"volume":2563,"rsi_14":92.56,"sma_20":9900.75,"sma_60":9361.19,"sma_120":8851.09},{"date":"2026-01-23","open":10581,"high":10710,"low":10581,"close":10705,"volume":2174,"rsi_14":92.7,"sma_20":9966.0,"sma_60":9393.12,"sma_120":8871.29},{"date":"2026-01-26","open":10719,"high":10719,"low":10591,"close":10591,"volume":380,"rsi_14":86.23,"sma_20":10027.75,"sma_60":9421.46,"sma_120":8890.16},{"date":"2026-01-27","open":10606,"high":10719,"low":10606,"close":10665,"volume":326,"rsi_14":88.6,"sma_20":10101.25,"sma_60":9454.11,"sma_120":8909.87},{"date":"2026-01-28","open":10719,"high":10917,"low":10719,"close":10917,"volume":2174,"rsi_14":89.87,"sma_20":10186.5,"sma_60":9491.6,"sma_120":8931.11},{"date":"2026-01-29","open":10912,"high":11050,"low":10680,"close":11036,"volume":6114,"rsi_14":90.2,"sma_20":10278.5,"sma_60":9530.66,"sma_120":8956.07},{"date":"2026-01-30","open":10971,"high":11189,"low":10971,"close":11110,"volume":2101,"rsi_14":89.26,"sma_20":10374.5,"sma_60":9571.15,"sma_120":8980.78},{"date":"2026-02-02","open":10971,"high":11120,"low":10645,"close":10660,"volume":9761,"rsi_14":68.22,"sma_20":10439.25,"sma_60":9609.81,"sma_120":9001.61},{"date":"2026-02-03","open":10932,"high":11218,"low":10932,"close":11218,"volume":1578,"rsi_14":68.82,"sma_20":10531.25,"sma_60":9656.21,"sma_120":9026.65},{"date":"2026-02-04","open":11268,"high":11480,"low":11248,"close":11480,"volume":268,"rsi_14":71.68,"sma_20":10638.25,"sma_60":9710.28,"sma_120":9053.85},{"date":"2026-02-05","open":11342,"high":11495,"low":11214,"close":11223,"volume":2245,"rsi_14":65.02,"sma_20":10730.25,"sma_60":9752.77,"sma_120":9079.22},{"date":"2026-02-06","open":10937,"high":11100,"low":10705,"close":11070,"volume":418,"rsi_14":61.84,"sma_20":10812.0,"sma_60":9791.43,"sma_120":9104.09},{"date":"2026-02-09","open":11332,"high":11510,"low":11332,"close":11505,"volume":1050,"rsi_14":66.28,"sma_20":10903.25,"sma_60":9832.76,"sma_120":9133.76},{"date":"2026-02-10","open":11564,"high":11624,"low":11505,"close":11564,"volume":195,"rsi_14":67.6,"sma_20":10986.25,"sma_60":9875.0,"sma_120":9163.55},{"date":"2026-02-11","open":11589,"high":11614,"low":11500,"close":11540,"volume":96,"rsi_14":66.99,"sma_20":11041.75,"sma_60":9919.77,"sma_120":9193.13},{"date":"2026-02-12","open":11540,"high":11599,"low":11540,"close":11599,"volume":110,"rsi_14":65.41,"sma_20":11097.5,"sma_60":9962.36,"sma_120":9223.33},{"date":"2026-02-13","open":11569,"high":11713,"low":11530,"close":11530,"volume":616,"rsi_14":66.43,"sma_20":11151.0,"sma_60":10007.62,"sma_120":9253.92},{"date":"2026-02-19","open":11644,"high":11663,"low":11550,"close":11604,"volume":4338,"rsi_14":66.43,"sma_20":11209.5,"sma_60":10055.19,"sma_120":9285.79},{"date":"2026-02-20","open":11663,"high":11861,"low":11663,"close":11777,"volume":4733,"rsi_14":65.47,"sma_20":11272.25,"sma_60":10102.29,"sma_120":9318.29},{"date":"2026-02-23","open":11826,"high":11910,"low":11772,"close":11772,"volume":476,"rsi_14":63.87,"sma_20":11336.25,"sma_60":10154.02,"sma_120":9350.46},{"date":"2026-02-24","open":11772,"high":11861,"low":11708,"close":11816,"volume":195,"rsi_14":63.47,"sma_20":11402.25,"sma_60":10208.01,"sma_120":9382.01},{"date":"2026-02-25","open":11866,"high":12157,"low":11866,"close":12034,"volume":2062,"rsi_14":78.72,"sma_20":11469.25,"sma_60":10264.91,"sma_120":9415.67},{"date":"2026-02-26","open":12088,"high":12118,"low":12054,"close":12078,"volume":128,"rsi_14":72.89,"sma_20":11544.25,"sma_60":10319.42,"sma_120":9449.63},{"date":"2026-02-27","open":12207,"high":12256,"low":12098,"close":12098,"volume":477,"rsi_14":68.88,"sma_20":11616.5,"sma_60":10372.33,"sma_120":9483.59},{"date":"2026-03-03","open":12009,"high":12138,"low":11619,"close":11619,"volume":705,"rsi_14":60.86,"sma_20":11652.1,"sma_60":10418.37,"sma_120":9514.02},{"date":"2026-03-04","open":11249,"high":11249,"low":9934,"close":9934,"volume":13262,"rsi_14":33.29,"sma_20":11596.6,"sma_60":10434.95,"sma_120":9531.14},{"date":"2026-03-05","open":10847,"high":11050,"low":10753,"close":10996,"volume":511,"rsi_14":43.74,"sma_20":11591.17,"sma_60":10467.14,"sma_120":9557.45},{"date":"2026-03-06","open":10789,"high":11036,"low":10789,"close":11036,"volume":664,"rsi_14":43.45,"sma_20":11610.45,"sma_60":10495.82,"sma_120":9583.33},{"date":"2026-03-09","open":10527,"high":10527,"low":10329,"close":10507,"volume":2168,"rsi_14":38.58,"sma_20":11574.76,"sma_60":10516.92,"sma_120":9604.38},{"date":"2026-03-10","open":10932,"high":11021,"low":10927,"close":10927,"volume":10,"rsi_14":43.15,"sma_20":11547.08,"sma_60":10543.78,"sma_120":9628.69},{"date":"2026-03-11","open":11698,"high":11759,"low":11233,"close":11382,"volume":49,"rsi_14":48.65,"sma_20":11555.43,"sma_60":10578.31,"sma_120":9656.75},{"date":"2026-03-12","open":11149,"high":11243,"low":11055,"close":11243,"volume":15,"rsi_14":46.66,"sma_20":11564.5,"sma_60":10610.0,"sma_120":9683.13},{"date":"2026-03-13","open":11055,"high":11055,"low":10991,"close":11050,"volume":121,"rsi_14":43.24,"sma_20":11541.8,"sma_60":10639.02,"sma_120":9706.96},{"date":"2026-03-16","open":11179,"high":11223,"low":11070,"close":11144,"volume":76,"rsi_14":44.26,"sma_20":11520.85,"sma_60":10670.03,"sma_120":9731.8},{"date":"2026-03-17","open":11175,"high":11175,"low":11086,"close":11125,"volume":1853,"rsi_14":43.64,"sma_20":11500.14,"sma_60":10698.38,"sma_120":9756.55},{"date":"2026-03-18","open":11278,"high":11342,"low":11268,"close":11298,"volume":446,"rsi_14":43.18,"sma_20":11485.24,"sma_60":10730.75,"sma_120":9781.61},{"date":"2026-03-19","open":11204,"high":11204,"low":11204,"close":11204,"volume":44,"rsi_14":41.96,"sma_20":11469.08,"sma_60":10763.61,"sma_120":9804.62},{"date":"2026-03-20","open":11164,"high":11273,"low":11164,"close":11179,"volume":2470,"rsi_14":41.56,"sma_20":11447.91,"sma_60":10793.3,"sma_120":9827.99},{"date":"2026-03-23","open":10680,"high":10730,"low":10571,"close":10571,"volume":153,"rsi_14":40.54,"sma_20":11387.21,"sma_60":10815.24,"sma_120":9845.96},{"date":"2026-03-24","open":10571,"high":10571,"low":10517,"close":10517,"volume":16,"rsi_14":57.48,"sma_20":11324.02,"sma_60":10835.09,"sma_120":9863.59},{"date":"2026-03-25","open":10972,"high":11031,"low":10908,"close":10952,"volume":236,"rsi_14":49.31,"sma_20":11280.56,"sma_60":10861.19,"sma_120":9884.92},{"date":"2026-03-26","open":11064,"high":11064,"low":10719,"close":10719,"volume":151,"rsi_14":45.46,"sma_20":11214.4,"sma_60":10883.22,"sma_120":9904.27},{"date":"2026-03-27","open":10483,"high":10779,"low":10483,"close":10779,"volume":43,"rsi_14":54.52,"sma_20":11148.93,"sma_60":10906.98,"sma_120":9924.69},{"date":"2026-03-30","open":10225,"high":10502,"low":10225,"close":10472,"volume":99,"rsi_14":42.11,"sma_20":11066.97,"sma_60":10928.24,"sma_120":9943.1},{"date":"2026-03-31","open":10353,"high":10551,"low":10353,"close":10368,"volume":89,"rsi_14":30.0,"sma_20":11003.69,"sma_60":10947.43,"sma_120":9961.61},{"date":"2026-04-01","open":10739,"high":10936,"low":10636,"close":10887,"volume":490,"rsi_14":43.89,"sma_20":11051.98,"sma_60":10975.7,"sma_120":9984.28},{"date":"2026-04-02","open":10651,"high":10651,"low":10527,"close":10527,"volume":5079,"rsi_14":41.51,"sma_20":11028.24,"sma_60":10997.97,"sma_120":10004.38},{"date":"2026-04-03","open":10799,"high":10799,"low":10701,"close":10754,"volume":27,"rsi_14":43.91,"sma_20":11013.97,"sma_60":11021.22,"sma_120":10025.55},{"date":"2026-04-06","open":10863,"high":10922,"low":10793,"close":10833,"volume":33,"rsi_14":45.45,"sma_20":11030.16,"sma_60":11045.39,"sma_120":10046.21},{"date":"2026-04-07","open":10739,"high":10769,"low":10739,"close":10749,"volume":56,"rsi_14":41.26,"sma_20":11020.84,"sma_60":11068.72,"sma_120":10065.79},{"date":"2026-04-08","open":11179,"high":11431,"low":11179,"close":11431,"volume":3094,"rsi_14":52.93,"sma_20":11022.99,"sma_60":11102.89,"sma_120":10091.45},{"date":"2026-04-09","open":11406,"high":11406,"low":11362,"close":11367,"volume":72,"rsi_14":52.38,"sma_20":11028.92,"sma_60":11135.14,"sma_120":10117.94},{"date":"2026-04-10","open":11574,"high":11574,"low":11475,"close":11515,"volume":107,"rsi_14":64.03,"sma_20":11052.12,"sma_60":11165.72,"sma_120":10143.43},{"date":"2026-04-13","open":11342,"high":11342,"low":11248,"close":11248,"volume":21,"rsi_14":60.19,"sma_20":11057.07,"sma_60":11188.06,"sma_120":10165.92},{"date":"2026-04-14","open":11535,"high":11589,"low":11510,"close":11589,"volume":19,"rsi_14":59.12,"sma_20":11080.28,"sma_60":11207.39,"sma_120":10191.79},{"date":"2026-04-15","open":11752,"high":11752,"low":11673,"close":11673,"volume":3,"rsi_14":64.28,"sma_20":11098.93,"sma_60":11227.22,"sma_120":10217.69},{"date":"2026-04-16","open":11831,"high":12019,"low":11831,"close":12019,"volume":27,"rsi_14":67.13,"sma_20":11139.84,"sma_60":11253.31,"sma_120":10247.31},{"date":"2026-04-17","open":12054,"high":12054,"low":12004,"close":12004,"volume":18,"rsi_14":73.04,"sma_20":11181.26,"sma_60":11279.56,"sma_120":10275.42},{"date":"2026-04-20","open":12138,"high":12306,"low":12138,"close":12177,"volume":202,"rsi_14":76.64,"sma_20":11262.21,"sma_60":11307.22,"sma_120":10305.54},{"date":"2026-04-21","open":12266,"high":12266,"low":12202,"close":12202,"volume":37,"rsi_14":72.65,"sma_20":11347.15,"sma_60":11335.81,"sma_120":10334.91},{"date":"2026-04-22","open":12187,"high":12281,"low":12153,"close":12256,"volume":481,"rsi_14":83.36,"sma_20":11412.86,"sma_60":11365.22,"sma_120":10363.21},{"date":"2026-04-23","open":12543,"high":12563,"low":12385,"close":12523,"volume":7928,"rsi_14":83.61,"sma_20":11503.77,"sma_60":11395.81,"sma_120":10394.46},{"date":"2026-04-24","open":12899,"high":12899,"low":12736,"close":12879,"volume":8327,"rsi_14":85.2,"sma_20":11609.74,"sma_60":11434.31,"sma_120":10427.88},{"date":"2026-04-27","open":13003,"high":13027,"low":12928,"close":12958,"volume":384,"rsi_14":88.07,"sma_20":11735.2,"sma_60":11472.89,"sma_120":10463.5},{"date":"2026-04-28","open":13171,"high":13220,"low":13087,"close":13087,"volume":2579,"rsi_14":85.26,"sma_20":11872.38,"sma_60":11509.39,"sma_120":10500.49},{"date":"2026-04-29","open":13057,"high":13236,"low":13027,"close":13186,"volume":926,"rsi_14":86.17,"sma_20":11981.33,"sma_60":11543.31,"sma_120":10536.99},{"date":"2026-04-30","open":13186,"high":13186,"low":13127,"close":13137,"volume":28,"rsi_14":83.33,"sma_20":12106.01,"sma_60":11575.14,"sma_120":10573.14},{"date":"2026-05-04","open":13231,"high":13331,"low":13176,"close":13331,"volume":2142,"rsi_14":95.17,"sma_20":12229.0,"sma_60":11617.81,"sma_120":10613.81},{"date":"2026-05-06","open":13406,"high":13551,"low":13271,"close":13471,"volume":15283,"rsi_14":94.67,"sma_20":12355.25,"sma_60":11653.39,"sma_120":10654.8},{"date":"2026-05-07","open":13546,"high":13686,"low":13446,"close":13581,"volume":80,"rsi_14":94.74,"sma_20":12491.25,"sma_60":11686.39,"sma_120":10698.34},{"date":"2026-05-08","open":13486,"high":13786,"low":13486,"close":13741,"volume":7541,"rsi_14":94.18,"sma_20":12600.75,"sma_60":11726.39,"sma_120":10739.58},{"date":"2026-05-11","open":13886,"high":14186,"low":13886,"close":13981,"volume":7381,"rsi_14":95.57,"sma_20":12725.5,"sma_60":11772.97,"sma_120":10782.2},{"date":"2026-05-12","open":14130,"high":14130,"low":13246,"close":13551,"volume":160,"rsi_14":77.24,"sma_20":12821.25,"sma_60":11805.06,"sma_120":10818.91},{"date":"2026-05-13","open":13457,"high":13691,"low":13407,"close":13671,"volume":124,"rsi_14":78.15,"sma_20":12936.5,"sma_60":11838.14,"sma_120":10856.57},{"date":"2026-05-14","open":13776,"high":13956,"low":13696,"close":13956,"volume":212,"rsi_14":80.08,"sma_20":13048.75,"sma_60":11876.39,"sma_120":10898.08},{"date":"2026-05-15","open":14016,"high":14241,"low":13186,"close":13201,"volume":465,"rsi_14":58.8,"sma_20":13119.0,"sma_60":11901.06,"sma_120":10931.71},{"date":"2026-05-18","open":13142,"high":13202,"low":12583,"close":13082,"volume":522,"rsi_14":51.14,"sma_20":13165.75,"sma_60":11924.89,"sma_120":10966.26},{"date":"2026-05-19","open":13081,"high":13081,"low":12547,"close":12582,"volume":409,"rsi_14":42.14,"sma_20":13188.25,"sma_60":11939.14,"sma_120":10997.17},{"date":"2026-05-20","open":12583,"high":12583,"low":11798,"close":11838,"volume":374,"rsi_14":32.13,"sma_20":13164.75,"sma_60":11938.06,"sma_120":11020.17},{"date":"2026-05-21","open":12746,"high":13601,"low":12746,"close":13601,"volume":363,"rsi_14":53.7,"sma_20":13228.25,"sma_60":11966.47,"sma_120":11060.25},{"date":"2026-05-22","open":13501,"high":13551,"low":13391,"close":13551,"volume":228,"rsi_14":53.7,"sma_20":13286.5,"sma_60":11993.31,"sma_120":11100.66},{"date":"2026-05-26","open":13911,"high":14171,"low":13896,"close":14091,"volume":292,"rsi_14":56.38,"sma_20":13358.25,"sma_60":12025.47,"sma_120":11145.19},{"date":"2026-05-27","open":13895,"high":13950,"low":13576,"close":13576,"volume":165,"rsi_14":50.83,"sma_20":13386.25,"sma_60":12048.31,"sma_120":11183.86},{"date":"2026-05-28","open":13577,"high":13577,"low":12797,"close":12922,"volume":20,"rsi_14":45.2,"sma_20":13377.5,"sma_60":12059.89,"sma_120":11216.11},{"date":"2026-05-29","open":13371,"high":13371,"low":13006,"close":13266,"volume":65,"rsi_14":46.64,"sma_20":13379.5,"sma_60":12085.19,"sma_120":11251.78},{"date":"2026-06-01","open":13202,"high":13272,"low":12942,"close":12942,"volume":755,"rsi_14":42.73,"sma_20":13367.25,"sma_60":12133.52,"sma_120":11284.24},{"date":"2026-06-02","open":12942,"high":12942,"low":12658,"close":12822,"volume":216,"rsi_14":44.66,"sma_20":13351.5,"sma_60":12161.92,"sma_120":11314.53},{"date":"2026-06-04","open":13196,"high":13581,"low":13161,"close":13491,"volume":112,"rsi_14":48.78,"sma_20":13359.5,"sma_60":12200.82,"sma_120":11348.32},{"date":"2026-06-05","open":13302,"high":13302,"low":12603,"close":12962,"volume":28,"rsi_14":43.48,"sma_20":13334.0,"sma_60":12239.8,"sma_120":11378.36},{"date":"2026-06-08","open":11863,"high":12393,"low":11778,"close":11778,"volume":13280,"rsi_14":41.17,"sma_20":13243.75,"sma_60":12251.95,"sma_120":11397.86},{"date":"2026-06-09","open":12187,"high":12592,"low":12187,"close":12482,"volume":8207,"rsi_14":46.53,"sma_20":13180.75,"sma_60":12268.16,"sma_120":11423.24},{"date":"2026-06-10","open":12452,"high":12632,"low":12187,"close":12437,"volume":56,"rsi_14":49.12,"sma_20":13103.5,"sma_60":12285.97,"sma_120":11447.99},{"date":"2026-06-11","open":12188,"high":12877,"low":12188,"close":12877,"volume":8,"rsi_14":56.59,"sma_20":13069.75,"sma_60":12314.37,"sma_120":11476.69},{"date":"2026-06-12","open":13172,"high":13517,"low":13072,"close":13107,"volume":1516,"rsi_14":46.11,"sma_20":13041.5,"sma_60":12345.02,"sma_120":11507.53},{"date":"2026-06-15","open":13690,"high":13760,"low":13606,"close":13606,"volume":134,"rsi_14":50.4,"sma_20":13024.0,"sma_60":12384.34,"sma_120":11541.36},{"date":"2026-06-16","open":13836,"high":13851,"low":13706,"close":13706,"volume":77,"rsi_14":46.98,"sma_20":13049.25,"sma_60":12422.39,"sma_120":11576.57},{"date":"2026-06-17","open":13596,"high":13705,"low":13596,"close":13651,"volume":21,"rsi_14":50.64,"sma_20":13077.75,"sma_60":12461.11,"sma_120":11612.36},{"date":"2026-06-18","open":13551,"high":13551,"low":13356,"close":13411,"volume":18,"rsi_14":54.46,"sma_20":13119.25,"sma_60":12496.25,"sma_120":11644.78},{"date":"2026-06-19","open":13337,"high":13337,"low":13092,"close":13092,"volume":1267,"rsi_14":48.4,"sma_20":13182.0,"sma_60":12536.32,"sma_120":11675.78},{"date":"2026-06-22","open":12892,"high":12997,"low":12817,"close":12847,"volume":101,"rsi_14":49.12,"sma_20":13144.25,"sma_60":12573.22,"sma_120":11704.15},{"date":"2026-06-23","open":12877,"high":12877,"low":12877,"close":12877,"volume":79,"rsi_14":50.52,"sma_20":13110.5,"sma_60":12603.29,"sma_120":11732.24},{"date":"2026-06-24","open":12112,"high":12467,"low":12037,"close":12257,"volume":20848,"rsi_14":38.23,"sma_20":13018.75,"sma_60":12626.92,"sma_120":11755.07},{"date":"2026-06-25","open":12467,"high":12786,"low":12447,"close":12447,"volume":1980,"rsi_14":44.75,"sma_20":12962.25,"sma_60":12652.75,"sma_120":11779.86},{"date":"2026-06-26","open":12373,"high":12373,"low":11788,"close":11953,"volume":246,"rsi_14":52.08,"sma_20":12913.75,"sma_60":12675.48,"sma_120":11801.86},{"date":"2026-06-29","open":12087,"high":12387,"low":12002,"close":12387,"volume":50,"rsi_14":48.8,"sma_20":12869.75,"sma_60":12707.21,"sma_120":11827.32},{"date":"2026-06-30","open":12383,"high":12383,"low":12103,"close":12103,"volume":24,"rsi_14":46.0,"sma_20":12827.75,"sma_60":12725.44,"sma_120":11850.57},{"date":"2026-07-01","open":12283,"high":12283,"low":11908,"close":12083,"volume":9068,"rsi_14":39.44,"sma_20":12790.75,"sma_60":12749.42,"sma_120":11873.69},{"date":"2026-07-02","open":11908,"high":12163,"low":11709,"close":11848,"volume":560,"rsi_14":33.29,"sma_20":12708.5,"sma_60":12765.67,"sma_120":11893.44},{"date":"2026-07-03","open":11709,"high":11943,"low":11514,"close":11943,"volume":66,"rsi_14":25.26,"sma_20":12657.5,"sma_60":12782.25,"sma_120":11913.82},{"date":"2026-07-06","open":12048,"high":12233,"low":11664,"close":11893,"volume":120,"rsi_14":22.62,"sma_20":12663.25,"sma_60":12799.42,"sma_120":11934.07},{"date":"2026-07-07","open":11708,"high":11807,"low":11533,"close":11678,"volume":13,"rsi_14":21.58,"sma_20":12623.0,"sma_60":12801.5,"sma_120":11952.19},{"date":"2026-07-08","open":11533,"high":11553,"low":11293,"close":11388,"volume":15,"rsi_14":21.28,"sma_20":12570.5,"sma_60":12799.83,"sma_120":11967.49},{"date":"2026-07-09","open":11294,"high":11294,"low":10874,"close":11099,"volume":202,"rsi_14":21.46,"sma_20":12481.5,"sma_60":12790.83,"sma_120":11978.28},{"date":"2026-07-10","open":11189,"high":11189,"low":11189,"close":11189,"volume":1,"rsi_14":25.15,"sma_20":12385.5,"sma_60":12787.83,"sma_120":11987.94},{"date":"2026-07-13","open":11189,"high":11189,"low":11189,"close":11189,"volume":6,"rsi_14":24.47,"sma_20":12264.5,"sma_60":12779.08,"sma_120":11993.24},{"date":"2026-07-14","open":11144,"high":11144,"low":10794,"close":10859,"volume":5,"rsi_14":26.82,"sma_20":12122.0,"sma_60":12763.42,"sma_120":11995.32},{"date":"2026-07-15","open":11039,"high":11234,"low":11039,"close":11129,"volume":87,"rsi_14":28.71,"sma_20":11995.75,"sma_60":12746.42,"sma_120":11999.86},{"date":"2026-07-16","open":11039,"high":11039,"low":11014,"close":11014,"volume":2,"rsi_14":32.72,"sma_20":11875.75,"sma_60":12727.75,"sma_120":12003.65},{"date":"2026-07-20","open":10878,"high":10878,"low":10454,"close":10454,"volume":50,"rsi_14":15.99,"sma_20":11743.75,"sma_60":12696.83,"sma_120":12002.03},{"date":"2026-07-21","open":10454,"high":10614,"low":10384,"close":10614,"volume":4,"rsi_14":22.61,"sma_20":11632.0,"sma_60":12668.17,"sma_120":12001.99},{"date":"2026-07-22","open":10959,"high":10959,"low":10944,"close":10944,"volume":10,"rsi_14":31.19,"sma_20":11535.25,"sma_60":12644.08,"sma_120":12004.65},{"date":"2026-07-23","open":10909,"high":11129,"low":10839,"close":11109,"volume":9365,"rsi_14":37.5,"sma_20":11477.75,"sma_60":12618.25,"sma_120":12007.03},{"date":"2026-07-24","open":10839,"high":10839,"low":10839,"close":10839,"volume":3,"rsi_14":32.38,"sma_20":11397.25,"sma_60":12581.92,"sma_120":12008.11},{"date":"2026-07-27","open":10839,"high":10839,"low":10839,"close":10839,"volume":1,"rsi_14":32.9,"sma_20":11341.5,"sma_60":12544.25,"sma_120":12008.57},{"date":"2026-07-28","open":10695,"high":10695,"low":10120,"close":10165,"volume":8,"rsi_14":28.63,"sma_20":11230.25,"sma_60":12493.17,"sma_120":12001.28},{"date":"2026-07-29","open":10229,"high":10314,"low":9495,"close":9760,"volume":336,"rsi_14":27.66,"sma_20":11112.5,"sma_60":12435.83,"sma_120":11989.57},{"date":"2026-07-30","open":9760,"high":10115,"low":9635,"close":9725,"volume":111,"rsi_14":29.72,"sma_20":10994.0,"sma_60":12378.75,"sma_120":11976.94},{"date":"2026-07-31","open":10185,"high":10285,"low":10185,"close":10285,"volume":21,"rsi_14":38.22,"sma_20":10915.25,"sma_60":12327.75,"sma_120":11972.78},{"date":"2026-08-03","open":10185,"high":10185,"low":10100,"close":10100,"volume":21,"rsi_14":36.49,"sma_20":10822.5,"sma_60":12271.33,"sma_120":11962.36},{"date":"2026-08-04","open":10100,"high":10275,"low":10100,"close":10275,"volume":121,"rsi_14":42.4,"sma_20":10741.0,"sma_60":12216.0,"sma_120":11951.19},{"date":"2026-08-05","open":10410,"high":10410,"low":10410,"close":10410,"volume":0,"rsi_14":38.13,"sma_20":10670.25,"sma_60":12158.0,"sma_120":11942.19},{"date":"2026-08-06","open":10425,"high":10500,"low":10410,"close":10480,"volume":13,"rsi_14":42.7,"sma_20":10631.0,"sma_60":12101.67,"sma_120":11937.32},{"date":"2026-08-07","open":10480,"high":10640,"low":10410,"close":10615,"volume":25,"rsi_14":52.27,"sma_20":10606.25,"sma_60":12052.5,"sma_120":11928.78},{"date":"2026-08-10","open":10700,"high":10700,"low":10700,"close":10700,"volume":0,"rsi_14":50.02,"sma_20":10570.55,"sma_60":11990.17,"sma_120":11913.79},{"date":"2026-08-11","open":10700,"high":10700,"low":10700,"close":10700,"volume":1,"rsi_14":45.8,"sma_20":10550.4,"sma_60":11937.33,"sma_120":11906.37},{"date":"2026-08-12","open":10775,"high":10775,"low":10775,"close":10775,"volume":2,"rsi_14":44.06,"sma_20":10546.25,"sma_60":11896.9,"sma_120":11898.37},{"date":"2026-08-13","open":10880,"high":10935,"low":10850,"close":10850,"volume":142,"rsi_14":50.23,"sma_20":10532.35,"sma_60":11859.72,"sma_120":11891.58},{"date":"2026-08-14","open":10850,"high":10915,"low":10850,"close":10915,"volume":2,"rsi_14":51.44,"sma_20":10527.45,"sma_60":11831.93,"sma_120":11884.7},{"date":"2026-08-18","open":10900,"high":10930,"low":10850,"close":10850,"volume":3,"rsi_14":66.62,"sma_20":10547.25,"sma_60":11815.48,"sma_120":11875.83},{"date":"2026-08-19","open":10375,"high":10405,"low":10310,"close":10355,"volume":5,"rsi_14":63.81,"sma_20":10534.3,"sma_60":11761.38,"sma_120":11862.87},{"date":"2026-08-20","open":10495,"high":10495,"low":10495,"close":10495,"volume":0,"rsi_14":64.86,"sma_20":10504.9,"sma_60":11708.12,"sma_120":11849.54},{"date":"2026-08-21","open":10495,"high":10495,"low":10175,"close":10285,"volume":4,"rsi_14":50.0,"sma_20":10470.75,"sma_60":11647.03,"sma_120":11834.95},{"date":"2026-08-24","open":10285,"high":10300,"low":10230,"close":10230,"volume":10,"rsi_14":53.65,"sma_20":10440.35,"sma_60":11591.27,"sma_120":11818.37},{"date":"2026-08-25","open":10230,"high":10485,"low":10230,"close":10455,"volume":28,"rsi_14":54.92,"sma_20":10421.2,"sma_60":11550.17,"sma_120":11803.49},{"date":"2026-08-26","open":10585,"high":10585,"low":10585,"close":10585,"volume":0,"rsi_14":54.79,"sma_20":10442.25,"sma_60":11505.48,"sma_120":11793.69},{"date":"2026-08-27","open":10585,"high":10585,"low":10565,"close":10565,"volume":2,"rsi_14":52.39,"sma_20":10482.5,"sma_60":11465.88,"sma_120":11797.94},{"date":"2026-08-28","open":10515,"high":10580,"low":10515,"close":10580,"volume":9,"rsi_14":48.94,"sma_20":10525.25,"sma_60":11428.53,"sma_120":11793.34},{"date":"2026-08-31","open":10515,"high":10515,"low":10515,"close":10515,"volume":1,"rsi_14":44.34,"sma_20":10536.75,"sma_60":11378.93,"sma_120":11787.88},{"date":"2026-09-01","open":10575,"high":10575,"low":10575,"close":10575,"volume":19,"rsi_14":46.31,"sma_20":10560.5,"sma_60":11339.17,"sma_120":11787.37},{"date":"2026-09-02","open":10455,"high":10455,"low":10455,"close":10455,"volume":1,"rsi_14":40.8,"sma_20":10569.5,"sma_60":11317.13,"sma_120":11782.31},{"date":"2026-09-03","open":10425,"high":10425,"low":10355,"close":10355,"volume":21,"rsi_14":35.98,"sma_20":10566.75,"sma_60":11281.68,"sma_120":11772.59},{"date":"2026-09-04","open":10355,"high":10355,"low":10355,"close":10355,"volume":1,"rsi_14":33.53,"sma_20":10560.5,"sma_60":11246.98,"sma_120":11764.04},{"date":"2026-09-07","open":10600,"high":10600,"low":10590,"close":10590,"volume":4,"rsi_14":43.05,"sma_20":10559.25,"sma_60":11208.88,"sma_120":11759.07},{"date":"2026-09-08","open":10750,"high":10820,"low":10660,"close":10660,"volume":14,"rsi_14":60.55,"sma_20":10557.25,"sma_60":11168.12,"sma_120":11753.89},{"date":"2026-09-09","open":10660,"high":10660,"low":10660,"close":10660,"volume":1,"rsi_14":56.32,"sma_20":10555.25,"sma_60":11119.02,"sma_120":11748.89},{"date":"2026-09-10","open":10620,"high":10660,"low":10575,"close":10575,"volume":3,"rsi_14":62.29,"sma_20":10545.25,"sma_60":11066.85,"sma_120":11741.7},{"date":"2026-09-11","open":10480,"high":10545,"low":10455,"close":10545,"volume":49,"rsi_14":63.64,"sma_20":10530.0,"sma_60":11015.08,"sma_120":11735.06},{"date":"2026-09-14","open":10400,"high":10400,"low":10400,"close":10400,"volume":1,"rsi_14":47.44,"sma_20":10504.25,"sma_60":10964.9,"sma_120":11727.43},{"date":"2026-09-15","open":10400,"high":10440,"low":10400,"close":10440,"volume":2,"rsi_14":42.64,"sma_20":10483.75,"sma_60":10920.72,"sma_120":11725.25},{"date":"2026-09-16","open":10400,"high":10400,"low":10400,"close":10400,"volume":1,"rsi_14":41.79,"sma_20":10486.0,"sma_60":10879.95,"sma_120":11723.2},{"date":"2026-09-17","open":10400,"high":10400,"low":10400,"close":10400,"volume":1,"rsi_14":40.91,"sma_20":10481.25,"sma_60":10838.68,"sma_120":11717.49},{"date":"2026-09-18","open":10400,"high":10400,"low":10400,"close":10400,"volume":1,"rsi_14":43.78,"sma_20":10487.0,"sma_60":10807.73,"sma_120":11713.72},{"date":"2026-09-21","open":10300,"high":10305,"low":10300,"close":10305,"volume":2,"rsi_14":35.94,"sma_20":10490.75,"sma_60":10772.03,"sma_120":11708.67},{"date":"2026-09-22","open":10455,"high":10455,"low":10455,"close":10455,"volume":8,"rsi_14":50.0,"sma_20":10490.75,"sma_60":10747.08,"sma_120":11707.46},{"date":"2026-09-23","open":10300,"high":10300,"low":10300,"close":10300,"volume":0,"rsi_14":55.62,"sma_20":10484.25,"sma_60":10714.88,"sma_120":11707.11},{"date":"2026-09-28","open":10210,"high":10210,"low":10210,"close":10210,"volume":1,"rsi_14":43.61,"sma_20":10466.5,"sma_60":10683.35,"sma_120":11700.36},{"date":"2026-09-29","open":10210,"high":10210,"low":10155,"close":10155,"volume":6,"rsi_14":27.23,"sma_20":10445.25,"sma_60":10651.23,"sma_120":11696.18},{"date":"2026-09-30","open":10170,"high":10170,"low":10115,"close":10115,"volume":4,"rsi_14":20.54,"sma_20":10425.25,"sma_60":10622.37,"sma_120":11689.76},{"date":"2026-10-01","open":10115,"high":10185,"low":10115,"close":10165,"volume":15,"rsi_14":24.62,"sma_20":10404.75,"sma_60":10592.75,"sma_120":11683.13},{"date":"2026-10-02","open":10165,"high":10190,"low":10165,"close":10190,"volume":2,"rsi_14":28.96,"sma_20":10391.5,"sma_60":10564.38,"sma_120":11677.42},{"date":"2026-10-06","open":10230,"high":10230,"low":10230,"close":10230,"volume":39,"rsi_14":32.97,"sma_20":10377.5,"sma_60":10537.67,"sma_120":11665.01},{"date":"2026-10-07","open":10180,"high":10180,"low":10180,"close":10180,"volume":0,"rsi_14":39.1,"sma_20":10371.25,"sma_60":10518.37,"sma_120":11654.42},{"date":"2026-10-08","open":10105,"high":10105,"low":10010,"close":10095,"volume":25975,"rsi_14":30.29,"sma_20":10346.5,"sma_60":10501.65,"sma_120":11641.47},{"date":"2026-10-12","open":9990,"high":10010,"low":9830,"close":9920,"volume":6303,"rsi_14":26.24,"sma_20":10307.0,"sma_60":10479.68,"sma_120":11628.88},{"date":"2026-10-13","open":9660,"high":9660,"low":9545,"close":9635,"volume":17,"rsi_14":20.46,"sma_20":10255.75,"sma_60":10453.8,"sma_120":11611.47},{"date":"2026-10-14","open":9635,"high":9685,"low":9500,"close":9500,"volume":80,"rsi_14":18.53,"sma_20":10202.0,"sma_60":10431.17,"sma_120":11592.22},{"date":"2026-10-15","open":9360,"high":9360,"low":8980,"close":8980,"volume":13,"rsi_14":14.29,"sma_20":10123.75,"sma_60":10395.37,"sma_120":11565.72},{"date":"2026-10-16","open":9380,"high":9380,"low":9240,"close":9240,"volume":29,"rsi_14":19.08,"sma_20":10065.75,"sma_60":10365.82,"sma_120":11541.51},{"date":"2026-10-19","open":9310,"high":9365,"low":9310,"close":9365,"volume":74,"rsi_14":25.84,"sma_20":10012.0,"sma_60":10347.67,"sma_120":11516.88},{"date":"2026-10-20","open":9125,"high":9125,"low":9045,"close":9045,"volume":31,"rsi_14":23.09,"sma_20":9944.25,"sma_60":10321.52,"sma_120":11489.38},{"date":"2026-10-21","open":9055,"high":9055,"low":9055,"close":9055,"volume":0,"rsi_14":24.06,"sma_20":9877.0,"sma_60":10290.05,"sma_120":11461.51},{"date":"2026-10-22","open":9030,"high":9050,"low":8940,"close":8940,"volume":13,"rsi_14":23.23,"sma_20":9804.0,"sma_60":10253.92,"sma_120":11430.42},{"date":"2026-10-23","open":8784,"high":8784,"low":8610,"close":8740,"volume":7,"rsi_14":19.62,"sma_20":9725.75,"sma_60":10218.95,"sma_120":11394.67}],"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 Fn골프테마","phase":"above-fold","symbol_resolved":true}