{"status":"ok","report":{"price_analysis":{"current":13630.0,"change_1d":-0.0,"change_7d":-4.6,"change_30d":-18.9,"high_30d":17230.0,"low_30d":13165.0,"position_in_range":11.0,"support":13571.5,"resistance":16823.5},"summary":"HANARO 200 TOP10(407310)은(는) KOSPI 200 Top 10 지수(시장가격)를 추종하는 ETF입니다, 순자산 234억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-760.55)가 시그널선(-619.50)을 하회합니다(데드크로스). 현재가가 SMA20(15180)과 SMA60(16062) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12858~17503 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.560747663551396,"macd":-760.55275929259,"macd_signal":-619.4958196638052,"sma_20":15180.5,"sma_60":16061.85,"bb_upper":17502.81543938372,"bb_lower":12858.18456061628,"atr_14":560.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4607.00, 기관 순매수 4875.00. 30일 누적: 외국인 -67.00, 기관 2615.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4607.0,"institutional_flow":4875.0,"data":[{"date":"2026-10-23","foreign_net":-76.0,"institution_net":497.0,"retail_net":-421.0},{"date":"2026-10-22","foreign_net":-8.0,"institution_net":-92.0,"retail_net":100.0},{"date":"2026-10-21","foreign_net":41.0,"institution_net":87.0,"retail_net":-128.0},{"date":"2026-10-20","foreign_net":-4321.0,"institution_net":4183.0,"retail_net":138.0},{"date":"2026-10-19","foreign_net":-243.0,"institution_net":200.0,"retail_net":43.0},{"date":"2026-10-16","foreign_net":-5017.0,"institution_net":5104.0,"retail_net":-87.0},{"date":"2026-10-15","foreign_net":7908.0,"institution_net":-7710.0,"retail_net":-198.0},{"date":"2026-10-14","foreign_net":1676.0,"institution_net":-1738.0,"retail_net":62.0},{"date":"2026-10-13","foreign_net":-14.0,"institution_net":229.0,"retail_net":-215.0},{"date":"2026-10-12","foreign_net":-25.0,"institution_net":795.0,"retail_net":-770.0},{"date":"2026-10-08","foreign_net":-2062.0,"institution_net":2240.0,"retail_net":-178.0},{"date":"2026-10-07","foreign_net":-1770.0,"institution_net":1784.0,"retail_net":-14.0},{"date":"2026-10-06","foreign_net":3784.0,"institution_net":-3877.0,"retail_net":93.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-10-01","foreign_net":6.0,"institution_net":273.0,"retail_net":-279.0},{"date":"2026-09-30","foreign_net":102.0,"institution_net":-110.0,"retail_net":8.0},{"date":"2026-09-29","foreign_net":-1.0,"institution_net":-98.0,"retail_net":99.0},{"date":"2026-09-28","foreign_net":3.0,"institution_net":-33.0,"retail_net":30.0},{"date":"2026-09-23","foreign_net":-25.0,"institution_net":-9.0,"retail_net":34.0},{"date":"2026-09-22","foreign_net":17.0,"institution_net":16.0,"retail_net":-33.0},{"date":"2026-09-21","foreign_net":18.0,"institution_net":211.0,"retail_net":-229.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":-64.0,"institution_net":248.0,"retail_net":-184.0},{"date":"2026-09-16","foreign_net":-9.0,"institution_net":100.0,"retail_net":-91.0},{"date":"2026-09-15","foreign_net":56.0,"institution_net":-35.0,"retail_net":-21.0},{"date":"2026-09-14","foreign_net":-275.0,"institution_net":497.0,"retail_net":-222.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-09","foreign_net":98.0,"institution_net":-145.0,"retail_net":47.0},{"date":"2026-09-08","foreign_net":134.0,"institution_net":-39.0,"retail_net":-95.0}],"periods":{"d1":{"foreign_net":-76.0,"institution_net":497.0,"retail_net":-421.0},"d3":{"foreign_net":-43.0,"institution_net":492.0,"retail_net":-449.0},"d7":{"foreign_net":-1716.0,"institution_net":2269.0,"retail_net":-553.0},"d14":{"foreign_net":-127.0,"institution_net":1723.0,"retail_net":-1596.0},"d30":{"foreign_net":-67.0,"institution_net":2615.0,"retail_net":-2548.0}}},"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 21","metrics":[{"name":"RSI (14)","value":20.6,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.9,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9015,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.9,"summary":"배당수익률 0.90%","metrics":[{"name":"배당수익률","value":0.9,"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":"2026-10-23T23:10:18.827785+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KOSPI 200 Top 10 지수(시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.15,"aum":23400000000.0,"aum_display":"234억","dividend_yield":null,"tracking_error":0.96,"holdings":[{"ticker":"402340","name":"SK스퀘어","weight":12.48},{"ticker":"012450","name":"한화에어로스페이스","weight":11.15},{"ticker":"000660","name":"SK하이닉스","weight":11.13},{"ticker":"207940","name":"삼성바이오로직스","weight":10.58},{"ticker":"005930","name":"삼성전자","weight":9.98},{"ticker":"000270","name":"기아","weight":9.38},{"ticker":"034020","name":"두산에너빌리티","weight":9.36},{"ticker":"373220","name":"LG에너지솔루션","weight":9.06},{"ticker":"329180","name":"HD현대중공업","weight":8.59},{"ticker":"005380","name":"현대차","weight":7.93}],"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":13630.0,"change_pct":-0.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-11-24","close":9362.416},{"date":"2021-11-25","close":9315.7451},{"date":"2021-11-26","close":9166.3965},{"date":"2021-11-29","close":9054.3809},{"date":"2021-11-30","close":8909.6982},{"date":"2021-12-01","close":9105.7217},{"date":"2021-12-02","close":9189.7305},{"date":"2021-12-03","close":9241.0703},{"date":"2021-12-06","close":9217.7324},{"date":"2021-12-07","close":9213.0654},{"date":"2021-12-08","close":9287.7412},{"date":"2021-12-09","close":9353.082},{"date":"2021-12-10","close":9301.7432},{"date":"2021-12-13","close":9278.4072},{"date":"2021-12-14","close":9203.7324},{"date":"2021-12-15","close":9194.3984},{"date":"2021-12-16","close":9278.4072},{"date":"2021-12-17","close":9245.7373},{"date":"2021-12-20","close":9007.709},{"date":"2021-12-21","close":9040.3779},{"date":"2021-12-22","close":8975.0391},{"date":"2021-12-23","close":9035.7119},{"date":"2021-12-24","close":9105.7217},{"date":"2021-12-27","close":9059.0488},{"date":"2021-12-28","close":9119.7227},{"date":"2021-12-29","close":9129.0557},{"date":"2021-12-30","close":9087.0508},{"date":"2022-01-03","close":9084.0},{"date":"2022-01-04","close":9031.0459},{"date":"2022-01-05","close":8909.6982},{"date":"2022-01-06","close":8830.3555},{"date":"2022-01-07","close":8895.6953},{"date":"2022-01-10","close":8788.3506},{"date":"2022-01-11","close":8853.6895},{"date":"2022-01-12","close":9040.3779},{"date":"2022-01-13","close":9021.7109},{"date":"2022-01-14","close":8783.6826},{"date":"2022-01-17","close":8610.9971},{"date":"2022-01-18","close":8606.3291},{"date":"2022-01-19","close":8508.3193},{"date":"2022-01-20","close":8620.3311},{"date":"2022-01-21","close":8522.3203},{"date":"2022-01-24","close":8410.3057},{"date":"2022-01-25","close":8195.6162},{"date":"2022-01-26","close":8134.9424},{"date":"2022-01-27","close":7808.2363},{"date":"2022-01-28","close":8064.9326},{"date":"2022-02-03","close":8214.2842},{"date":"2022-02-04","close":8242.2881},{"date":"2022-02-07","close":8097.604},{"date":"2022-02-08","close":8102.27},{"date":"2022-02-09","close":8148.9429},{"date":"2022-02-10","close":8237.6211},{"date":"2022-02-11","close":8209.6182},{"date":"2022-02-14","close":8055.0},{"date":"2022-02-15","close":7971.5898},{"date":"2022-02-16","close":8200.2822},{"date":"2022-02-17","close":8200.2822},{"date":"2022-02-18","close":8162.9448},{"date":"2022-02-21","close":8148.9429},{"date":"2022-02-22","close":8074.2666},{"date":"2022-02-23","close":8036.9292},{"date":"2022-02-24","close":7728.8945},{"date":"2022-02-25","close":7873.5771},{"date":"2022-02-28","close":7952.9214},{"date":"2022-03-02","close":7873.5771},{"date":"2022-03-03","close":8074.2666},{"date":"2022-03-04","close":7901.5815},{"date":"2022-03-07","close":7696.2251},{"date":"2022-03-08","close":7640.2168},{"date":"2022-03-10","close":7859.5771},{"date":"2022-03-11","close":7710.2256},{"date":"2022-03-14","close":7742.896},{"date":"2022-03-15","close":7710.2256},{"date":"2022-03-16","close":7831.5713},{"date":"2022-03-17","close":8041.5981},{"date":"2022-03-18","close":8078.9346},{"date":"2022-03-21","close":7976.2573},{"date":"2022-03-22","close":7980.9219},{"date":"2022-03-23","close":8064.9326},{"date":"2022-03-24","close":8027.5957},{"date":"2022-03-25","close":7980.9219},{"date":"2022-03-28","close":7962.2544},{"date":"2022-03-29","close":8032.2627},{"date":"2022-03-30","close":8167.6123},{"date":"2022-03-31","close":8190.9482},{"date":"2022-04-01","close":8078.9346},{"date":"2022-04-04","close":8111.6035},{"date":"2022-04-05","close":8158.2793},{"date":"2022-04-06","close":8106.939},{"date":"2022-04-07","close":7976.2573},{"date":"2022-04-08","close":7915.5835},{"date":"2022-04-11","close":7854.9087},{"date":"2022-04-12","close":7808.2363},{"date":"2022-04-13","close":7896.9141},{"date":"2022-04-14","close":7938.9189},{"date":"2022-04-15","close":7868.9106},{"date":"2022-04-18","close":7826.9067},{"date":"2022-04-19","close":7943.5854},{"date":"2022-04-20","close":7929.585},{"date":"2022-04-21","close":7938.9189},{"date":"2022-04-22","close":7803.5703},{"date":"2022-04-25","close":7710.2256},{"date":"2022-04-26","close":7822.2383},{"date":"2022-04-27","close":7794.2363},{"date":"2022-04-28","close":7902.8169},{"date":"2022-04-29","close":8039.7241},{"date":"2022-05-02","close":7959.0},{"date":"2022-05-03","close":7978.3501},{"date":"2022-05-04","close":7907.5381},{"date":"2022-05-06","close":7832.0024},{"date":"2022-05-09","close":7728.0},{"date":"2022-05-10","close":7751.7476},{"date":"2022-05-11","close":7789.5142},{"date":"2022-05-12","close":7614.8408},{"date":"2022-05-13","close":7699.8169},{"date":"2022-05-16","close":7647.8867},{"date":"2022-05-17","close":7699.8169},{"date":"2022-05-18","close":7756.4688},{"date":"2022-05-19","close":7638.4448},{"date":"2022-05-20","close":7794.2349},{"date":"2022-05-23","close":7850.8857},{"date":"2022-05-24","close":7662.0493},{"date":"2022-05-25","close":7732.8643},{"date":"2022-05-26","close":7662.0493},{"date":"2022-05-27","close":7775.3516},{"date":"2022-05-30","close":7841.4448},{"date":"2022-05-31","close":7978.3501},{"date":"2022-06-02","close":7869.771},{"date":"2022-06-03","close":7926.4209},{"date":"2022-06-07","close":7680.9321},{"date":"2022-06-08","close":7756.4688},{"date":"2022-06-09","close":7732.8643},{"date":"2022-06-10","close":7690.3755},{"date":"2022-06-13","close":7402.3994},{"date":"2022-06-14","close":7350.4683},{"date":"2022-06-15","close":7232.4458},{"date":"2022-06-16","close":7293.8179},{"date":"2022-06-17","close":7256.0508},{"date":"2022-06-20","close":7199.3994},{"date":"2022-06-21","close":7246.6089},{"date":"2022-06-22","close":7109.7021},{"date":"2022-06-23","close":7100.2603},{"date":"2022-06-24","close":7303.2588},{"date":"2022-06-27","close":7416.5615},{"date":"2022-06-28","close":7529.8638},{"date":"2022-06-29","close":7326.8643},{"date":"2022-06-30","close":7223.0039},{"date":"2022-07-01","close":7090.8184},{"date":"2022-07-04","close":7123.8647},{"date":"2022-07-05","close":7270.2144},{"date":"2022-07-06","close":7232.4458},{"date":"2022-07-07","close":7331.585},{"date":"2022-07-08","close":7383.5156},{"date":"2022-07-11","close":7326.8643},{"date":"2022-07-12","close":7317.4233},{"date":"2022-07-13","close":7364.6318},{"date":"2022-07-14","close":7388.2368},{"date":"2022-07-15","close":7374.0732},{"date":"2022-07-18","close":7477.9341},{"date":"2022-07-19","close":7525.1426},{"date":"2022-07-20","close":7577.0728},{"date":"2022-07-21","close":7671.4912},{"date":"2022-07-22","close":7595.9561},{"date":"2022-07-25","close":7657.3291},{"date":"2022-07-26","close":7652.6064},{"date":"2022-07-27","close":7676.2124},{"date":"2022-07-28","close":7751.7476},{"date":"2022-07-29","close":7808.3984},{"date":"2022-08-01","close":7803.6768},{"date":"2022-08-02","close":7780.0723},{"date":"2022-08-03","close":7850.8857},{"date":"2022-08-04","close":7964.1875},{"date":"2022-08-05","close":8025.5596},{"date":"2022-08-08","close":8053.8848},{"date":"2022-08-09","close":8134.1421},{"date":"2022-08-10","close":8035.0015},{"date":"2022-08-11","close":8105.8169},{"date":"2022-08-12","close":8157.7446},{"date":"2022-08-16","close":8153.0249},{"date":"2022-08-17","close":8063.3281},{"date":"2022-08-18","close":7926.4209},{"date":"2022-08-19","close":7898.0952},{"date":"2022-08-22","close":7780.0723},{"date":"2022-08-23","close":7676.2124},{"date":"2022-08-24","close":7633.7236},{"date":"2022-08-25","close":7761.189},{"date":"2022-08-26","close":7709.2588},{"date":"2022-08-29","close":7529.8638},{"date":"2022-08-30","close":7624.2832},{"date":"2022-08-31","close":7756.4688},{"date":"2022-09-01","close":7586.5142},{"date":"2022-09-02","close":7577.0728},{"date":"2022-09-05","close":7520.4214},{"date":"2022-09-06","close":7544.0273},{"date":"2022-09-07","close":7463.771},{"date":"2022-09-08","close":7544.0273},{"date":"2022-09-13","close":7737.584},{"date":"2022-09-14","close":7643.1646},{"date":"2022-09-15","close":7548.748},{"date":"2022-09-16","close":7492.0957},{"date":"2022-09-19","close":7454.3281},{"date":"2022-09-20","close":7468.4927},{"date":"2022-09-21","close":7331.585},{"date":"2022-09-22","close":7279.6558},{"date":"2022-09-23","close":7147.4688},{"date":"2022-09-26","close":6949.1914},{"date":"2022-09-27","close":6982.2373},{"date":"2022-09-28","close":6807.5625},{"date":"2022-09-29","close":6892.54},{"date":"2022-09-30","close":6845.3306},{"date":"2022-10-04","close":6864.2144},{"date":"2022-10-05","close":6840.6094},{"date":"2022-10-06","close":6935.0278},{"date":"2022-10-07","close":6845.3306},{"date":"2022-10-11","close":6783.959},{"date":"2022-10-12","close":6826.4468},{"date":"2022-10-13","close":6750.9121},{"date":"2022-10-14","close":6868.9355},{"date":"2022-10-17","close":6873.6562},{"date":"2022-10-18","close":7005.8413},{"date":"2022-10-19","close":6925.5869},{"date":"2022-10-20","close":6788.6797},{"date":"2022-10-21","close":6883.0977},{"date":"2022-10-24","close":6916.1445},{"date":"2022-10-25","close":6996.4004},{"date":"2022-10-26","close":7010.563},{"date":"2022-10-27","close":7147.4688},{"date":"2022-10-28","close":7071.8848},{"date":"2022-10-31","close":7213.6055},{"date":"2022-11-01","close":7308.0859},{"date":"2022-11-02","close":7275.019},{"date":"2022-11-03","close":7218.3296},{"date":"2022-11-04","close":7256.1226},{"date":"2022-11-07","close":7322.2593},{"date":"2022-11-08","close":7426.188},{"date":"2022-11-09","close":7459.2554},{"date":"2022-11-10","close":7397.8442},{"date":"2022-11-11","close":7690.7339},{"date":"2022-11-14","close":7667.1138},{"date":"2022-11-15","close":7591.5288},{"date":"2022-11-16","close":7525.3921},{"date":"2022-11-17","close":7416.7402},{"date":"2022-11-18","close":7407.292},{"date":"2022-11-21","close":7289.1909},{"date":"2022-11-22","close":7246.6743},{"date":"2022-11-23","close":7298.6387},{"date":"2022-11-24","close":7454.5317},{"date":"2022-11-25","close":7388.3955},{"date":"2022-11-28","close":7326.9829},{"date":"2022-11-29","close":7360.0518},{"date":"2022-11-30","close":7482.8765},{"date":"2022-12-01","close":7468.7041},{"date":"2022-12-02","close":7341.1548},{"date":"2022-12-05","close":7241.9502},{"date":"2022-12-06","close":7189.9854},{"date":"2022-12-07","close":7133.2974},{"date":"2022-12-08","close":7128.5728},{"date":"2022-12-09","close":7086.0576},{"date":"2022-12-12","close":7081.332},{"date":"2022-12-13","close":7029.3682},{"date":"2022-12-14","close":7133.2974},{"date":"2022-12-15","close":6991.5767},{"date":"2022-12-16","close":6977.4043},{"date":"2022-12-19","close":6901.8188},{"date":"2022-12-20","close":6878.1992},{"date":"2022-12-21","close":6807.3384},{"date":"2022-12-22","close":6901.8188},{"date":"2022-12-23","close":6727.0293},{"date":"2022-12-26","close":6783.7188},{"date":"2022-12-27","close":6797.8906},{"date":"2022-12-28","close":6727.0293},{"date":"2022-12-29","close":6641.9971},{"date":"2023-01-02","close":6708.1343},{"date":"2023-01-03","close":6703.4097},{"date":"2023-01-04","close":6845.1304},{"date":"2023-01-05","close":6812.062},{"date":"2023-01-06","close":6887.6465},{"date":"2023-01-09","close":7119.125},{"date":"2023-01-10","close":7142.7456},{"date":"2023-01-11","close":7185.2617},{"date":"2023-01-12","close":7227.7778},{"date":"2023-01-13","close":7232.502},{"date":"2023-01-16","close":7279.7427},{"date":"2023-01-17","close":7128.5728},{"date":"2023-01-18","close":7123.8496},{"date":"2023-01-19","close":7109.6772},{"date":"2023-01-20","close":7189.9854},{"date":"2023-01-25","close":7360.0518},{"date":"2023-01-26","close":7596.2539},{"date":"2023-01-27","close":7629.3228},{"date":"2023-01-30","close":7579.2026},{"date":"2023-01-31","close":7479.9116},{"date":"2023-02-01","close":7588.6597},{"date":"2023-02-02","close":7716.3198},{"date":"2023-02-03","close":7782.5132},{"date":"2023-02-06","close":7645.396},{"date":"2023-02-07","close":7758.8726},{"date":"2023-02-08","close":7910.1719},{"date":"2023-02-09","close":7924.3555},{"date":"2023-02-10","close":7877.0752},{"date":"2023-02-13","close":7730.5034},{"date":"2023-02-14","close":7820.3374},{"date":"2023-02-15","close":7702.1348},{"date":"2023-02-16","close":7933.8125},{"date":"2023-02-17","close":7773.0571},{"date":"2023-02-20","close":7749.416},{"date":"2023-02-21","close":7721.0483},{"date":"2023-02-22","close":7593.3887},{"date":"2023-02-23","close":7673.7651},{"date":"2023-02-24","close":7602.8433},{"date":"2023-02-27","close":7536.6494},{"date":"2023-02-28","close":7635.9404},{"date":"2023-03-02","close":7635.9404},{"date":"2023-03-03","close":7702.1348},{"date":"2023-03-06","close":7881.8037},{"date":"2023-03-07","close":7881.8037},{"date":"2023-03-08","close":7697.4077},{"date":"2023-03-09","close":7659.5815},{"date":"2023-03-10","close":7583.9321},{"date":"2023-03-13","close":7706.8628},{"date":"2023-03-14","close":7503.5522},{"date":"2023-03-15","close":7621.7563},{"date":"2023-03-16","close":7635.9404},{"date":"2023-03-17","close":7692.6787},{"date":"2023-03-20","close":7621.7563},{"date":"2023-03-21","close":7626.4849},{"date":"2023-03-22","close":7787.2407},{"date":"2023-03-23","close":7839.25},{"date":"2023-03-24","close":7725.7744},{"date":"2023-03-27","close":7702.1348},{"date":"2023-03-28","close":7725.7744},{"date":"2023-03-29","close":7791.9697},{"date":"2023-03-30","close":7782.5132},{"date":"2023-03-31","close":7900.7153},{"date":"2023-04-03","close":7820.3374},{"date":"2023-04-04","close":7825.0664},{"date":"2023-04-05","close":7891.2593},{"date":"2023-04-06","close":7787.2407},{"date":"2023-04-07","close":7815.6094},{"date":"2023-04-10","close":7952.7275},{"date":"2023-04-11","close":8174.9487},{"date":"2023-04-12","close":8118.21},{"date":"2023-04-13","close":8174.9487},{"date":"2023-04-14","close":8151.3071},{"date":"2023-04-17","close":8070.9292},{"date":"2023-04-18","close":8056.7441},{"date":"2023-04-19","close":8000.0059},{"date":"2023-04-20","close":7971.6392},{"date":"2023-04-21","close":7895.9878},{"date":"2023-04-24","close":7900.7153},{"date":"2023-04-25","close":7796.6968},{"date":"2023-04-26","close":7853.4346},{"date":"2023-04-27","close":7886.874},{"date":"2023-04-28","close":7920.3125},{"date":"2023-05-02","close":7991.9678},{"date":"2023-05-03","close":7910.7583},{"date":"2023-05-04","close":7872.5435},{"date":"2023-05-08","close":7963.3062},{"date":"2023-05-09","close":7944.1982},{"date":"2023-05-10","close":7968.0835},{"date":"2023-05-11","close":7910.7583},{"date":"2023-05-12","close":7915.5352},{"date":"2023-05-15","close":7901.2046},{"date":"2023-05-16","close":7891.6509},{"date":"2023-05-17","close":7996.7451},{"date":"2023-05-18","close":8063.0},{"date":"2023-05-19","close":8082.731},{"date":"2023-05-22","close":8135.2798},{"date":"2023-05-23","close":8154.3877},{"date":"2023-05-24","close":8149.0},{"date":"2023-05-25","close":8159.1646},{"date":"2023-05-26","close":8163.9429},{"date":"2023-05-30","close":8206.9346},{"date":"2023-05-31","close":8202.1572},{"date":"2023-06-01","close":8154.3877},{"date":"2023-06-02","close":8221.2666},{"date":"2023-06-05","close":8254.7041},{"date":"2023-06-07","close":8259.4824},{"date":"2023-06-08","close":8159.1646},{"date":"2023-06-09","close":8302.4756},{"date":"2023-06-12","close":8292.9219},{"date":"2023-06-13","close":8292.9219},{"date":"2023-06-14","close":8278.5889},{"date":"2023-06-15","close":8221.2666},{"date":"2023-06-16","close":8288.1445},{"date":"2023-06-19","close":8163.9429},{"date":"2023-06-20","close":8140.0557},{"date":"2023-06-21","close":8077.9561},{"date":"2023-06-22","close":8125.7256},{"date":"2023-06-23","close":8030.1851},{"date":"2023-06-26","close":8116.1714},{"date":"2023-06-27","close":8106.6172},{"date":"2023-06-28","close":8001.5229},{"date":"2023-06-29","close":8025.4072},{"date":"2023-06-30","close":8063.6235},{"date":"2023-07-03","close":8215.0},{"date":"2023-07-04","close":8225.0},{"date":"2023-07-05","close":8149.0},{"date":"2023-07-06","close":8154.0},{"date":"2023-07-07","close":8044.5166},{"date":"2023-07-10","close":8001.5229},{"date":"2023-07-11","close":8049.0},{"date":"2023-07-12","close":8140.0},{"date":"2023-07-13","close":8192.0},{"date":"2023-07-14","close":8335.915},{"date":"2023-07-17","close":8307.2529},{"date":"2023-07-18","close":8360.0},{"date":"2023-07-19","close":8374.1309},{"date":"2023-07-20","close":8350.2461},{"date":"2023-07-21","close":8445.7871},{"date":"2023-07-24","close":8718.0781},{"date":"2023-07-25","close":8717.0},{"date":"2023-07-26","close":8608.2051},{"date":"2023-07-27","close":8551.0},{"date":"2023-07-28","close":8646.4219},{"date":"2023-07-31","close":8704.0},{"date":"2023-08-01","close":8737.0},{"date":"2023-08-02","close":8460.0},{"date":"2023-08-03","close":8493.5576},{"date":"2023-08-04","close":8441.0078},{"date":"2023-08-07","close":8331.1387},{"date":"2023-08-08","close":8312.0303},{"date":"2023-08-09","close":8469.6719},{"date":"2023-08-10","close":8402.793},{"date":"2023-08-11","close":8369.3555},{"date":"2023-08-14","close":8235.5967},{"date":"2023-08-16","close":8197.3809},{"date":"2023-08-17","close":8101.8413},{"date":"2023-08-18","close":8073.1792},{"date":"2023-08-21","close":8049.2939},{"date":"2023-08-22","close":8173.4956},{"date":"2023-08-23","close":8044.5166},{"date":"2023-08-24","close":8254.7041},{"date":"2023-08-25","close":8097.064},{"date":"2023-08-28","close":8173.4956},{"date":"2023-08-29","close":8183.0503},{"date":"2023-08-30","close":8249.9287},{"date":"2023-08-31","close":8226.043},{"date":"2023-09-01","close":8125.7256},{"date":"2023-09-04","close":8254.7041},{"date":"2023-09-05","close":8273.8125},{"date":"2023-09-06","close":8187.8257},{"date":"2023-09-07","close":8135.2798},{"date":"2023-09-08","close":8049.2939},{"date":"2023-09-11","close":8049.2939},{"date":"2023-09-12","close":7991.9678},{"date":"2023-09-13","close":7944.1982},{"date":"2023-09-14","close":8159.1646},{"date":"2023-09-15","close":8259.4824},{"date":"2023-09-18","close":8202.1572},{"date":"2023-09-19","close":8101.8413},{"date":"2023-09-20","close":8130.5029},{"date":"2023-09-21","close":7939.4209},{"date":"2023-09-22","close":7920.3125},{"date":"2023-09-25","close":7810.4414},{"date":"2023-09-26","close":7734.0088},{"date":"2023-09-27","close":7738.7861},{"date":"2023-10-04","close":7552.4814},{"date":"2023-10-05","close":7724.4541},{"date":"2023-10-06","close":7695.7935},{"date":"2023-10-10","close":7633.6914},{"date":"2023-10-11","close":7762.6714},{"date":"2023-10-12","close":7891.6509},{"date":"2023-10-13","close":7805.6636},{"date":"2023-10-16","close":7748.3403},{"date":"2023-10-17","close":7786.5566},{"date":"2023-10-18","close":7796.1113},{"date":"2023-10-19","close":7590.6982},{"date":"2023-10-20","close":7456.9414},{"date":"2023-10-23","close":7418.7241},{"date":"2023-10-24","close":7595.4751},{"date":"2023-10-25","close":7366.1782},{"date":"2023-10-26","close":7151.2109},{"date":"2023-10-27","close":7189.4282},{"date":"2023-10-30","close":7166.4482},{"date":"2023-10-31","close":7032.4067},{"date":"2023-11-01","close":7013.2588},{"date":"2023-11-02","close":7252.6187},{"date":"2023-11-03","close":7343.5762},{"date":"2023-11-06","close":7803.1475},{"date":"2023-11-07","close":7549.4263},{"date":"2023-11-08","close":7434.5317},{"date":"2023-11-09","close":7448.8955},{"date":"2023-11-10","close":7329.2134},{"date":"2023-11-13","close":7357.9375},{"date":"2023-11-14","close":7463.2554},{"date":"2023-11-15","close":7697.8286},{"date":"2023-11-16","close":7673.8926},{"date":"2023-11-17","close":7649.9575},{"date":"2023-11-20","close":7683.4678},{"date":"2023-11-21","close":7740.9136},{"date":"2023-11-22","close":7707.4033},{"date":"2023-11-23","close":7779.2114},{"date":"2023-11-24","close":7673.8926},{"date":"2023-11-27","close":7678.6807},{"date":"2023-11-28","close":7726.5522},{"date":"2023-11-29","close":7807.9351},{"date":"2023-11-30","close":7841.4448},{"date":"2023-12-01","close":7664.3184},{"date":"2023-12-04","close":7664.3184},{"date":"2023-12-05","close":7559.0},{"date":"2023-12-06","close":7568.5742},{"date":"2023-12-07","close":7535.064},{"date":"2023-12-08","close":7712.1909},{"date":"2023-12-11","close":7673.8926},{"date":"2023-12-12","close":7712.1909},{"date":"2023-12-13","close":7582.9365},{"date":"2023-12-14","close":7654.7446},{"date":"2023-12-15","close":7927.6143},{"date":"2023-12-18","close":7894.104},{"date":"2023-12-19","close":7927.6143},{"date":"2023-12-20","close":8099.9531},{"date":"2023-12-21","close":7980.2739},{"date":"2023-12-22","close":8008.9966},{"date":"2023-12-26","close":7994.6357},{"date":"2023-12-27","close":8085.5928},{"date":"2023-12-28","close":8296.2285},{"date":"2024-01-02","close":8253.1445},{"date":"2024-01-03","close":8008.9966},{"date":"2024-01-04","close":7989.8481},{"date":"2024-01-05","close":7932.4014},{"date":"2024-01-08","close":7903.6787},{"date":"2024-01-09","close":7874.9546},{"date":"2024-01-10","close":7764.8501},{"date":"2024-01-11","close":7803.1475},{"date":"2024-01-12","close":7688.2549},{"date":"2024-01-15","close":7707.4033},{"date":"2024-01-16","close":7616.4473},{"date":"2024-01-17","close":7429.7446},{"date":"2024-01-18","close":7439.0},{"date":"2024-01-19","close":7458.4688},{"date":"2024-01-22","close":7420.1704},{"date":"2024-01-23","close":7424.9585},{"date":"2024-01-24","close":7453.6807},{"date":"2024-01-25","close":7410.5962},{"date":"2024-01-26","close":7520.7021},{"date":"2024-01-29","close":7683.4678},{"date":"2024-01-30","close":7647.9624},{"date":"2024-01-31","close":7710.3359},{"date":"2024-02-01","close":7767.9111},{"date":"2024-02-02","close":8214.1221},{"date":"2024-02-05","close":8146.9507},{"date":"2024-02-06","close":8070.1841},{"date":"2024-02-07","close":8180.5376},{"date":"2024-02-08","close":8161.3447},{"date":"2024-02-13","close":8276.4961},{"date":"2024-02-14","close":8180.5376},{"date":"2024-02-15","close":8218.9209},{"date":"2024-02-16","close":8338.8691},{"date":"2024-02-19","close":8343.668},{"date":"2024-02-20","close":8314.8789},{"date":"2024-02-21","close":8262.1025},{"date":"2024-02-22","close":8348.4668},{"date":"2024-02-23","close":8276.4961},{"date":"2024-02-26","close":8266.9004},{"date":"2024-02-27","close":8137.3555},{"date":"2024-02-28","close":8281.2939},{"date":"2024-02-29","close":8300.4854},{"date":"2024-03-04","close":8391.6465},{"date":"2024-03-05","close":8295.6885},{"date":"2024-03-06","close":8242.9111},{"date":"2024-03-07","close":8391.6465},{"date":"2024-03-08","close":8516.3955},{"date":"2024-03-11","close":8430.0312},{"date":"2024-03-12","close":8573.9697},{"date":"2024-03-13","close":8540.3838},{"date":"2024-03-14","close":8573.9697},{"date":"2024-03-15","close":8319.6777},{"date":"2024-03-18","close":8497.2041},{"date":"2024-03-19","close":8338.8691},{"date":"2024-03-20","close":8415.6387},{"date":"2024-03-21","close":8549.9795},{"date":"2024-03-22","close":8530.79},{"date":"2024-03-25","close":8578.7686},{"date":"2024-03-26","close":8578.7686},{"date":"2024-03-27","close":8617.1514},{"date":"2024-03-28","close":8569.1719},{"date":"2024-03-29","close":8540.3838},{"date":"2024-04-01","close":8468.415},{"date":"2024-04-02","close":8362.8584},{"date":"2024-04-03","close":8190.1328},{"date":"2024-04-04","close":8338.8691},{"date":"2024-04-05","close":8257.3057},{"date":"2024-04-08","close":8271.6982},{"date":"2024-04-09","close":8252.5068},{"date":"2024-04-11","close":8286.0928},{"date":"2024-04-12","close":8266.9004},{"date":"2024-04-15","close":8247.708},{"date":"2024-04-16","close":8127.7598},{"date":"2024-04-17","close":7998.2139},{"date":"2024-04-18","close":8146.9507},{"date":"2024-04-19","close":7993.4155},{"date":"2024-04-22","close":8185.335},{"date":"2024-04-23","close":8137.3555},{"date":"2024-04-24","close":8290.8887},{"date":"2024-04-25","close":8190.1328},{"date":"2024-04-26","close":8175.7397},{"date":"2024-04-29","close":8306.7451},{"date":"2024-04-30","close":8360.1172},{"date":"2024-05-02","close":8355.2656},{"date":"2024-05-03","close":8311.5967},{"date":"2024-05-07","close":8418.3438},{"date":"2024-05-08","close":8403.7871},{"date":"2024-05-09","close":8229.1123},{"date":"2024-05-10","close":8321.3018},{"date":"2024-05-13","close":8277.6328},{"date":"2024-05-14","close":8369.8232},{"date":"2024-05-16","close":8408.6406},{"date":"2024-05-17","close":8340.71},{"date":"2024-05-20","close":8340.71},{"date":"2024-05-21","close":8272.7812},{"date":"2024-05-22","close":8452.3076},{"date":"2024-05-23","close":8432.8994},{"date":"2024-05-24","close":8340.71},{"date":"2024-05-27","close":8418.3438},{"date":"2024-05-28","close":8394.083},{"date":"2024-05-29","close":8195.1475},{"date":"2024-05-30","close":8010.7686},{"date":"2024-05-31","close":7962.2485},{"date":"2024-06-03","close":8102.958},{"date":"2024-06-04","close":8088.4014},{"date":"2024-06-05","close":8219.4082},{"date":"2024-06-07","close":8374.6729},{"date":"2024-06-10","close":8253.3711},{"date":"2024-06-11","close":8360.1172},{"date":"2024-06-12","close":8335.8574},{"date":"2024-06-13","close":8466.8652},{"date":"2024-06-14","close":8360.1172},{"date":"2024-06-17","close":8335.8574},{"date":"2024-06-18","close":8428.0479},{"date":"2024-06-19","close":8529.9404},{"date":"2024-06-20","close":8529.9404},{"date":"2024-06-21","close":8413.4902},{"date":"2024-06-24","close":8345.5615},{"date":"2024-06-25","close":8360.1172},{"date":"2024-06-26","close":8432.8994},{"date":"2024-06-27","close":8398.9346},{"date":"2024-06-28","close":8418.3438},{"date":"2024-07-01","close":8510.5322},{"date":"2024-07-02","close":8466.8652},{"date":"2024-07-03","close":8529.9404},{"date":"2024-07-04","close":8559.0527},{"date":"2024-07-05","close":8670.6514},{"date":"2024-07-08","close":8670.6514},{"date":"2024-07-09","close":8656.0947},{"date":"2024-07-10","close":8690.0576},{"date":"2024-07-11","close":8796.8047},{"date":"2024-07-12","close":8694.9092},{"date":"2024-07-15","close":8694.9092},{"date":"2024-07-16","close":8597.8701},{"date":"2024-07-17","close":8534.792},{"date":"2024-07-18","close":8403.7871},{"date":"2024-07-19","close":8379.5273},{"date":"2024-07-22","close":8287.3359},{"date":"2024-07-23","close":8297.04},{"date":"2024-07-24","close":8258.2246},{"date":"2024-07-25","close":8267.9268},{"date":"2024-07-26","close":8204.8516},{"date":"2024-07-29","close":8394.083},{"date":"2024-07-30","close":8288.1104},{"date":"2024-07-31","close":8317.2764},{"date":"2024-08-01","close":8327.0},{"date":"2024-08-02","close":8064.5029},{"date":"2024-08-05","close":7456.8696},{"date":"2024-08-06","close":7724.228},{"date":"2024-08-07","close":7826.3096},{"date":"2024-08-08","close":7748.5332},{"date":"2024-08-09","close":7845.7544},{"date":"2024-08-12","close":7913.8096},{"date":"2024-08-13","close":7860.3379},{"date":"2024-08-14","close":7923.5317},{"date":"2024-08-16","close":8098.5298},{"date":"2024-08-19","close":7933.2539},{"date":"2024-08-20","close":8011.0308},{"date":"2024-08-21","close":8103.3911},{"date":"2024-08-22","close":8215.1953},{"date":"2024-08-23","close":8229.7783},{"date":"2024-08-26","close":8249.2217},{"date":"2024-08-27","close":8241.0},{"date":"2024-08-28","close":8229.7783},{"date":"2024-08-29","close":8200.6133},{"date":"2024-08-30","close":8327.0},{"date":"2024-09-02","close":8341.583},{"date":"2024-09-03","close":8200.6133},{"date":"2024-09-04","close":7957.5586},{"date":"2024-09-05","close":7908.9478},{"date":"2024-09-06","close":7894.3647},{"date":"2024-09-09","close":7850.6152},{"date":"2024-09-10","close":7870.0596},{"date":"2024-09-11","close":7831.1714},{"date":"2024-09-12","close":8040.1963},{"date":"2024-09-13","close":8040.1963},{"date":"2024-09-19","close":8117.9741},{"date":"2024-09-20","close":8195.752},{"date":"2024-09-23","close":8268.667},{"date":"2024-09-24","close":8424.2217},{"date":"2024-09-25","close":8336.7217},{"date":"2024-09-26","close":8482.5547},{"date":"2024-09-27","close":8448.5264},{"date":"2024-09-30","close":8268.667},{"date":"2024-10-02","close":8171.4458},{"date":"2024-10-04","close":8190.8892},{"date":"2024-10-07","close":8341.583},{"date":"2024-10-08","close":8331.8613},{"date":"2024-10-10","close":8336.7217},{"date":"2024-10-11","close":8370.75},{"date":"2024-10-14","close":8331.8613},{"date":"2024-10-15","close":8404.7773},{"date":"2024-10-16","close":8292.9717},{"date":"2024-10-17","close":8176.3066},{"date":"2024-10-18","close":8122.835},{"date":"2024-10-21","close":8229.7783},{"date":"2024-10-22","close":7996.4473},{"date":"2024-10-23","close":8137.4175},{"date":"2024-10-24","close":8064.5029},{"date":"2024-10-25","close":8035.3354},{"date":"2024-10-28","close":8210.335},{"date":"2024-10-29","close":8064.5029},{"date":"2024-10-30","close":8071.0},{"date":"2024-10-31","close":7928.146},{"date":"2024-11-01","close":7903.7969},{"date":"2024-11-04","close":8118.0713},{"date":"2024-11-05","close":8032.0},{"date":"2024-11-06","close":7884.3174},{"date":"2024-11-07","close":7845.3574},{"date":"2024-11-08","close":7869.708},{"date":"2024-11-11","close":7825.8784},{"date":"2024-11-12","close":7743.0908},{"date":"2024-11-13","close":7484.9878},{"date":"2024-11-14","close":7621.3447},{"date":"2024-11-15","close":7465.5093},{"date":"2024-11-18","close":7587.2554},{"date":"2024-11-19","close":7645.6938},{"date":"2024-11-20","close":7665.1738},{"date":"2024-11-21","close":7674.9126},{"date":"2024-11-22","close":7718.7417},{"date":"2024-11-25","close":7908.6665},{"date":"2024-11-26","close":7825.8784},{"date":"2024-11-27","close":7791.7896},{"date":"2024-11-28","close":7859.9678},{"date":"2024-11-29","close":7718.7417},{"date":"2024-12-02","close":7694.3926},{"date":"2024-12-03","close":7728.4814},{"date":"2024-12-04","close":7650.564},{"date":"2024-12-05","close":7587.2554},{"date":"2024-12-06","close":7582.3853},{"date":"2024-12-09","close":7431.4189},{"date":"2024-12-10","close":7650.564},{"date":"2024-12-11","close":7640.8237},{"date":"2024-12-12","close":7777.1802},{"date":"2024-12-13","close":7767.4404},{"date":"2024-12-16","close":7806.3994},{"date":"2024-12-17","close":7694.3926},{"date":"2024-12-18","close":7874.5776},{"date":"2024-12-19","close":7684.6523},{"date":"2024-12-20","close":7558.0366},{"date":"2024-12-23","close":7631.0835},{"date":"2024-12-24","close":7582.3853},{"date":"2024-12-26","close":7553.1665},{"date":"2024-12-27","close":7543.4263},{"date":"2024-12-30","close":7553.1665},{"date":"2025-01-02","close":7465.5093},{"date":"2025-01-03","close":7621.3447},{"date":"2025-01-06","close":7767.4404},{"date":"2025-01-07","close":7796.6592},{"date":"2025-01-08","close":7859.9678},{"date":"2025-01-09","close":7884.3174},{"date":"2025-01-10","close":7898.9272},{"date":"2025-01-13","close":7825.8784},{"date":"2025-01-14","close":7864.8379},{"date":"2025-01-15","close":7859.9678},{"date":"2025-01-16","close":7918.4062},{"date":"2025-01-17","close":7869.708},{"date":"2025-01-20","close":7879.4473},{"date":"2025-01-21","close":7850.2285},{"date":"2025-01-22","close":7928.146},{"date":"2025-01-23","close":7903.7969},{"date":"2025-01-24","close":7898.9175},{"date":"2025-01-31","close":7898.9175},{"date":"2025-02-03","close":7645.2153},{"date":"2025-02-04","close":7684.2471},{"date":"2025-02-05","close":7791.5825},{"date":"2025-02-06","close":7811.0972},{"date":"2025-02-07","close":7796.4609},{"date":"2025-02-10","close":7747.6719},{"date":"2025-02-11","close":7815.9771},{"date":"2025-02-12","close":7708.6406},{"date":"2025-02-13","close":7835.4927},{"date":"2025-02-14","close":7898.9175},{"date":"2025-02-17","close":7869.6445},{"date":"2025-02-18","close":7889.1597},{"date":"2025-02-19","close":7981.8589},{"date":"2025-02-20","close":7991.6167},{"date":"2025-02-21","close":8050.1631},{"date":"2025-02-24","close":8045.2837},{"date":"2025-02-25","close":7947.7065},{"date":"2025-02-26","close":8035.5269},{"date":"2025-02-27","close":7957.4639},{"date":"2025-02-28","close":7742.793},{"date":"2025-03-04","close":7635.458},{"date":"2025-03-05","close":7752.5508},{"date":"2025-03-06","close":7855.0073},{"date":"2025-03-07","close":7855.0073},{"date":"2025-03-10","close":7845.2495},{"date":"2025-03-11","close":7776.9458},{"date":"2025-03-12","close":7933.0698},{"date":"2025-03-13","close":7874.5234},{"date":"2025-03-14","close":7830.6133},{"date":"2025-03-17","close":7933.0698},{"date":"2025-03-18","close":7947.7065},{"date":"2025-03-19","close":8069.6787},{"date":"2025-03-20","close":8128.2246},{"date":"2025-03-21","close":8147.7407},{"date":"2025-03-24","close":8103.8311},{"date":"2025-03-25","close":8172.1348},{"date":"2025-03-26","close":8216.0439},{"date":"2025-03-27","close":8045.2837},{"date":"2025-03-28","close":7859.8862},{"date":"2025-03-31","close":7640.3369},{"date":"2025-04-01","close":7718.3994},{"date":"2025-04-02","close":7689.1255},{"date":"2025-04-03","close":7625.7002},{"date":"2025-04-04","close":7547.6372},{"date":"2025-04-07","close":7137.8105},{"date":"2025-04-08","close":7084.1436},{"date":"2025-04-09","close":6967.0503},{"date":"2025-04-10","close":7352.4819},{"date":"2025-04-11","close":7230.5103},{"date":"2025-04-14","close":7298.814},{"date":"2025-04-15","close":7362.2397},{"date":"2025-04-16","close":7269.541},{"date":"2025-04-17","close":7293.9355},{"date":"2025-04-18","close":7376.877},{"date":"2025-04-21","close":7362.2397},{"date":"2025-04-22","close":7381.7559},{"date":"2025-04-23","close":7518.3647},{"date":"2025-04-24","close":7445.1812},{"date":"2025-04-25","close":7489.0908},{"date":"2025-04-28","close":7518.3647},{"date":"2025-04-29","close":7577.6812},{"date":"2025-04-30","close":7567.7954},{"date":"2025-05-02","close":7557.9087},{"date":"2025-05-07","close":7582.624},{"date":"2025-05-08","close":7533.1938},{"date":"2025-05-09","close":7528.2505},{"date":"2025-05-12","close":7548.0229},{"date":"2025-05-13","close":7567.7954},{"date":"2025-05-14","close":7597.4536},{"date":"2025-05-15","close":7538.1367},{"date":"2025-05-16","close":7498.5928},{"date":"2025-05-19","close":7483.7632},{"date":"2025-05-20","close":7449.1621},{"date":"2025-05-21","close":7538.1367},{"date":"2025-05-22","close":7384.9023},{"date":"2025-05-23","close":7335.4717},{"date":"2025-05-26","close":7449.1621},{"date":"2025-05-27","close":7449.1621},{"date":"2025-05-28","close":7552.9658},{"date":"2025-05-29","close":7730.915},{"date":"2025-05-30","close":7602.396},{"date":"2025-06-02","close":7597.4536},{"date":"2025-06-04","close":7706.2002},{"date":"2025-06-05","close":7889.0928},{"date":"2025-06-09","close":7997.8403},{"date":"2025-06-10","close":8076.9282},{"date":"2025-06-11","close":8101.6436},{"date":"2025-06-12","close":8151.0747},{"date":"2025-06-13","close":8022.5552},{"date":"2025-06-16","close":8205.4473},{"date":"2025-06-17","close":8151.0747},{"date":"2025-06-18","close":8314.1934},{"date":"2025-06-19","close":8309.251},{"date":"2025-06-20","close":8541.5732},{"date":"2025-06-23","close":8452.5986},{"date":"2025-06-24","close":8749.1826},{"date":"2025-06-25","close":8714.5811},{"date":"2025-06-26","close":8610.7764},{"date":"2025-06-27","close":8472.3711},{"date":"2025-06-30","close":8571.2324},{"date":"2025-07-01","close":8551.46},{"date":"2025-07-02","close":8630.5498},{"date":"2025-07-03","close":8704.6943},{"date":"2025-07-04","close":8615.7197},{"date":"2025-07-07","close":8591.0039},{"date":"2025-07-08","close":8734.3525},{"date":"2025-07-09","close":8620.6631},{"date":"2025-07-10","close":8828.2695},{"date":"2025-07-11","close":8783.7842},{"date":"2025-07-14","close":8828.2695},{"date":"2025-07-15","close":8798.6133},{"date":"2025-07-16","close":8773.8955},{"date":"2025-07-17","close":8709.6367},{"date":"2025-07-18","close":8764.0117},{"date":"2025-07-21","close":8808.499},{"date":"2025-07-22","close":8679.9795},{"date":"2025-07-23","close":8813.4414},{"date":"2025-07-24","close":8966.6758},{"date":"2025-07-25","close":8932.0742},{"date":"2025-07-28","close":9075.4219},{"date":"2025-07-29","close":9090.252},{"date":"2025-07-30","close":9268.7842},{"date":"2025-07-31","close":9144.8027},{"date":"2025-08-01","close":8817.4941},{"date":"2025-08-04","close":8926.5977},{"date":"2025-08-05","close":8971.2295},{"date":"2025-08-06","close":8961.3115},{"date":"2025-08-07","close":8981.1494},{"date":"2025-08-08","close":8946.4336},{"date":"2025-08-11","close":8961.3115},{"date":"2025-08-12","close":8991.0674},{"date":"2025-08-13","close":9065.4561},{"date":"2025-08-14","close":9134.8848},{"date":"2025-08-18","close":8931.5566},{"date":"2025-08-19","close":8941.4746},{"date":"2025-08-20","close":8847.25},{"date":"2025-08-21","close":8901.8008},{"date":"2025-08-22","close":8886.9229},{"date":"2025-08-25","close":9045.6182},{"date":"2025-08-26","close":8877.0049},{"date":"2025-08-27","close":9005.9443},{"date":"2025-08-28","close":8941.4746},{"date":"2025-08-29","close":8956.3535},{"date":"2025-09-01","close":8817.4951},{"date":"2025-09-02","close":8971.2295},{"date":"2025-09-03","close":8911.7188},{"date":"2025-09-04","close":8981.1494},{"date":"2025-09-05","close":8976.1895},{"date":"2025-09-08","close":9005.9443},{"date":"2025-09-09","close":9050.5781},{"date":"2025-09-10","close":9234.0693},{"date":"2025-09-11","close":9214.2324},{"date":"2025-09-12","close":9422.5195},{"date":"2025-09-15","close":9318.376},{"date":"2025-09-16","close":9447.3154},{"date":"2025-09-17","close":9308.457},{"date":"2025-09-18","close":9506.8262},{"date":"2025-09-19","close":9367.9678},{"date":"2025-09-22","close":9486.9893},{"date":"2025-09-23","close":9596.0918},{"date":"2025-09-24","close":9571.2959},{"date":"2025-09-25","close":9640.7256},{"date":"2025-09-26","close":9472.1113},{"date":"2025-09-29","close":9606.0107},{"date":"2025-09-30","close":9635.7656},{"date":"2025-10-01","close":9625.8477},{"date":"2025-10-02","close":9958.1143},{"date":"2025-10-10","close":10017.625},{"date":"2025-10-13","close":9997.7891},{"date":"2025-10-14","close":9923.4004},{"date":"2025-10-15","close":10215.9941},{"date":"2025-10-16","close":10563.1396},{"date":"2025-10-17","close":10692.0801},{"date":"2025-10-20","close":10811.1006},{"date":"2025-10-21","close":10974.7559},{"date":"2025-10-22","close":11078.8984},{"date":"2025-10-23","close":10910.2852},{"date":"2025-10-24","close":11173.124},{"date":"2025-10-27","close":11530.1875},{"date":"2025-10-28","close":11391.3291},{"date":"2025-10-29","close":11644.249},{"date":"2025-10-30","close":11594.6572},{"date":"2025-10-31","close":11817.8223},{"date":"2025-11-03","close":12055.8652},{"date":"2025-11-04","close":11743.4346},{"date":"2025-11-05","close":11490.5146},{"date":"2025-11-06","close":11584.7402},{"date":"2025-11-07","close":11346.6973},{"date":"2025-11-10","close":11683.9238},{"date":"2025-11-11","close":11743.4346},{"date":"2025-11-12","close":11936.8438},{"date":"2025-11-13","close":11991.3945},{"date":"2025-11-14","close":11693.8428},{"date":"2025-11-17","close":11812.8643},{"date":"2025-11-18","close":11540.1064},{"date":"2025-11-19","close":11346.6973},{"date":"2025-11-20","close":11545.0654},{"date":"2025-11-21","close":11143.3691},{"date":"2025-11-24","close":11431.0039},{"date":"2025-11-25","close":11059.0625},{"date":"2025-11-26","close":11401.248},{"date":"2025-11-27","close":11366.5342},{"date":"2025-11-28","close":11188.001},{"date":"2025-12-01","close":11123.5332},{"date":"2025-12-02","close":11426.0439},{"date":"2025-12-03","close":11411.168},{"date":"2025-12-04","close":11490.5146},{"date":"2025-12-05","close":11693.8428},{"date":"2025-12-08","close":11971.5586},{"date":"2025-12-09","close":11847.5771},{"date":"2025-12-10","close":11921.9668},{"date":"2025-12-11","close":11748.3945},{"date":"2025-12-12","close":11996.3545},{"date":"2025-12-15","close":11733.5156},{"date":"2025-12-16","close":11505.3916},{"date":"2025-12-17","close":11465.7188},{"date":"2025-12-18","close":11311.9824},{"date":"2025-12-19","close":11391.3301},{"date":"2025-12-22","close":11614.4951},{"date":"2025-12-23","close":11579.7803},{"date":"2025-12-24","close":11574.8213},{"date":"2025-12-26","close":11480.5967},{"date":"2025-12-29","close":11882.292},{"date":"2025-12-30","close":11827.7412},{"date":"2026-01-02","close":11882.292},{"date":"2026-01-05","close":12338.541},{"date":"2026-01-06","close":12566.666},{"date":"2026-01-07","close":12903.8926},{"date":"2026-01-08","close":12968.3623},{"date":"2026-01-09","close":13444.4473},{"date":"2026-01-12","close":13404.7734},{"date":"2026-01-13","close":13925.4922},{"date":"2026-01-14","close":13945.3281},{"date":"2026-01-15","close":14257.7598},{"date":"2026-01-16","close":14302.3926},{"date":"2026-01-19","close":14947.0918},{"date":"2026-01-20","close":14738.8037},{"date":"2026-01-21","close":15105.7871},{"date":"2026-01-22","close":14808.2334},{"date":"2026-01-23","close":14833.0293},{"date":"2026-01-26","close":14560.2725},{"date":"2026-01-27","close":14778.4775},{"date":"2026-01-28","close":14882.6211},{"date":"2026-01-29","close":15160.5225},{"date":"2026-01-30","close":14957.0586},{"date":"2026-02-02","close":14192.8301},{"date":"2026-02-03","close":15036.459},{"date":"2026-02-04","close":15195.2607},{"date":"2026-02-05","close":14639.457},{"date":"2026-02-06","close":14361.5557},{"date":"2026-02-09","close":14862.7715},{"date":"2026-02-10","close":14763.5205},{"date":"2026-02-11","close":15041.4219},{"date":"2026-02-12","close":14966.9844},{"date":"2026-02-13","close":15249.8486},{"date":"2026-02-19","close":15582.3379},{"date":"2026-02-20","close":16063.7021},{"date":"2026-02-23","close":16038.8896},{"date":"2026-02-24","close":16277.0918},{"date":"2026-02-25","close":16832.8945},{"date":"2026-02-26","close":17363.8848},{"date":"2026-02-27","close":17582.2363},{"date":"2026-03-03","close":16425.9668},{"date":"2026-03-04","close":14530.2812},{"date":"2026-03-05","close":15681.5879},{"date":"2026-03-06","close":15954.5264},{"date":"2026-03-09","close":15011.6465},{"date":"2026-03-10","close":15840.3896},{"date":"2026-03-11","close":15840.3896},{"date":"2026-03-12","close":15979.3398},{"date":"2026-03-13","close":15785.8008},{"date":"2026-03-16","close":15934.6768},{"date":"2026-03-17","close":15949.5654},{"date":"2026-03-18","close":16659.207},{"date":"2026-03-19","close":16167.916},{"date":"2026-03-20","close":16128.2158},{"date":"2026-03-23","close":15081.1221},{"date":"2026-03-24","close":15562.4873},{"date":"2026-03-25","close":15696.4756},{"date":"2026-03-26","close":15403.6865},{"date":"2026-03-27","close":15249.8486},{"date":"2026-03-30","close":14857.8086},{"date":"2026-03-31","close":14227.5674},{"date":"2026-04-01","close":15160.5225},{"date":"2026-04-02","close":14837.959},{"date":"2026-04-03","close":15135.71},{"date":"2026-04-06","close":15210.1475},{"date":"2026-04-07","close":15403.6865},{"date":"2026-04-08","close":16257.2412},{"date":"2026-04-09","close":15780.8389},{"date":"2026-04-10","close":16033.9277},{"date":"2026-04-13","close":15780.8389},{"date":"2026-04-14","close":16138.1406},{"date":"2026-04-15","close":16386.2676},{"date":"2026-04-16","close":16907.334},{"date":"2026-04-17","close":16773.3457},{"date":"2026-04-20","close":16927.1816},{"date":"2026-04-21","close":17329.1484},{"date":"2026-04-22","close":17537.5742},{"date":"2026-04-23","close":17478.0234},{"date":"2026-04-24","close":17641.7852},{"date":"2026-04-27","close":17716.2246},{"date":"2026-04-28","close":17894.875},{"date":"2026-04-29","close":17934.8203},{"date":"2026-04-30","close":17775.0449},{"date":"2026-05-04","close":18199.4473},{"date":"2026-05-06","close":19013.3047},{"date":"2026-05-07","close":19267.9473},{"date":"2026-05-08","close":19457.6816},{"date":"2026-05-11","close":20181.666},{"date":"2026-05-12","close":19747.2754},{"date":"2026-05-13","close":20471.2578},{"date":"2026-05-14","close":20636.0273},{"date":"2026-05-15","close":19422.7305},{"date":"2026-05-18","close":19302.8984},{"date":"2026-05-19","close":18528.9863},{"date":"2026-05-20","close":18434.1191},{"date":"2026-05-21","close":19737.2891},{"date":"2026-05-22","close":19737.2891},{"date":"2026-05-26","close":20406.3496},{"date":"2026-05-27","close":20715.916},{"date":"2026-05-28","close":20571.1191},{"date":"2026-05-29","close":21125.3398},{"date":"2026-06-01","close":21504.8066},{"date":"2026-06-02","close":21429.9121},{"date":"2026-06-04","close":20910.6426},{"date":"2026-06-05","close":20261.5527},{"date":"2026-06-08","close":18419.1406},{"date":"2026-06-09","close":19802.1973},{"date":"2026-06-10","close":18948.3965},{"date":"2026-06-11","close":19053.25},{"date":"2026-06-12","close":19652.4082},{"date":"2026-06-15","close":20621.0488},{"date":"2026-06-16","close":21105.3691},{"date":"2026-06-17","close":21474.8496},{"date":"2026-06-18","close":21030.4727},{"date":"2026-06-19","close":21449.8848},{"date":"2026-06-22","close":21210.2207},{"date":"2026-06-23","close":19687.3594},{"date":"2026-06-24","close":19976.9531},{"date":"2026-06-25","close":20356.4199},{"date":"2026-06-26","close":19158.1016},{"date":"2026-06-29","close":19867.1074},{"date":"2026-06-30","close":19657.4004},{"date":"2026-07-01","close":19662.3945},{"date":"2026-07-02","close":18918.4395},{"date":"2026-07-03","close":19512.6055},{"date":"2026-07-06","close":19497.625},{"date":"2026-07-07","close":18528.9863},{"date":"2026-07-08","close":17565.3379},{"date":"2026-07-09","close":17290.7246},{"date":"2026-07-10","close":17809.9941},{"date":"2026-07-13","close":16516.8105},{"date":"2026-07-14","close":16382.0},{"date":"2026-07-15","close":17190.8633},{"date":"2026-07-16","close":16691.5645},{"date":"2026-07-20","close":15812.7988},{"date":"2026-07-21","close":16312.0977},{"date":"2026-07-22","close":16332.0703},{"date":"2026-07-23","close":17071.0332},{"date":"2026-07-24","close":16396.9785},{"date":"2026-07-27","close":16337.0625},{"date":"2026-07-28","close":14944.0186},{"date":"2026-07-29","close":14245.0},{"date":"2026-07-30","close":14280.0},{"date":"2026-07-31","close":16300.0},{"date":"2026-08-03","close":15530.0},{"date":"2026-08-04","close":16045.0},{"date":"2026-08-05","close":16565.0},{"date":"2026-08-06","close":16460.0},{"date":"2026-08-07","close":16335.0},{"date":"2026-08-10","close":16605.0},{"date":"2026-08-11","close":16390.0},{"date":"2026-08-12","close":16805.0},{"date":"2026-08-13","close":17250.0},{"date":"2026-08-14","close":17680.0},{"date":"2026-08-18","close":17160.0},{"date":"2026-08-19","close":16640.0},{"date":"2026-08-20","close":17100.0},{"date":"2026-08-21","close":16910.0},{"date":"2026-08-24","close":16700.0},{"date":"2026-08-25","close":16975.0},{"date":"2026-08-26","close":16940.0},{"date":"2026-08-27","close":17235.0},{"date":"2026-08-28","close":16820.0},{"date":"2026-08-31","close":16800.0},{"date":"2026-09-01","close":16700.0},{"date":"2026-09-02","close":16005.0},{"date":"2026-09-03","close":16110.0},{"date":"2026-09-04","close":16365.0},{"date":"2026-09-07","close":16875.0},{"date":"2026-09-08","close":16815.0},{"date":"2026-09-09","close":17105.0},{"date":"2026-09-10","close":17115.0},{"date":"2026-09-11","close":16960.0},{"date":"2026-09-14","close":16610.0},{"date":"2026-09-15","close":16275.0},{"date":"2026-09-16","close":16340.0},{"date":"2026-09-17","close":16400.0},{"date":"2026-09-18","close":16740.0},{"date":"2026-09-21","close":16635.0},{"date":"2026-09-22","close":16705.0},{"date":"2026-09-23","close":16470.0},{"date":"2026-09-28","close":16450.0},{"date":"2026-09-29","close":16155.0},{"date":"2026-09-30","close":16280.0},{"date":"2026-10-01","close":16465.0},{"date":"2026-10-02","close":16545.0},{"date":"2026-10-06","close":16305.0},{"date":"2026-10-07","close":16035.0},{"date":"2026-10-08","close":15395.0},{"date":"2026-10-12","close":14890.0},{"date":"2026-10-13","close":14350.0},{"date":"2026-10-14","close":14405.0},{"date":"2026-10-15","close":13600.0},{"date":"2026-10-16","close":14100.0},{"date":"2026-10-19","close":14290.0},{"date":"2026-10-20","close":13870.0},{"date":"2026-10-21","close":14035.0},{"date":"2026-10-22","close":13635.0},{"date":"2026-10-23","close":13390.0}],"chart_data":[{"date":"2024-10-23","open":8036,"high":8196,"low":8026,"close":8137,"volume":170},{"date":"2024-10-24","open":8147,"high":8162,"low":8065,"close":8065,"volume":373},{"date":"2024-10-25","open":8045,"high":8108,"low":8035,"close":8035,"volume":371},{"date":"2024-10-28","open":8142,"high":8215,"low":8142,"close":8210,"volume":326},{"date":"2024-10-29","open":8123,"high":8123,"low":8010,"close":8065,"volume":278},{"date":"2024-10-30","open":8086,"high":8086,"low":8071,"close":8071,"volume":7},{"date":"2024-10-31","open":8080,"high":8080,"low":7928,"close":7928,"volume":1503},{"date":"2024-11-01","open":7923,"high":7968,"low":7876,"close":7904,"volume":219},{"date":"2024-11-04","open":8019,"high":8127,"low":7946,"close":8118,"volume":299},{"date":"2024-11-05","open":8116,"high":8116,"low":8027,"close":8032,"volume":222},{"date":"2024-11-06","open":8177,"high":8177,"low":7831,"close":7884,"volume":235},{"date":"2024-11-07","open":7817,"high":7917,"low":7719,"close":7845,"volume":135},{"date":"2024-11-08","open":7971,"high":7980,"low":7831,"close":7870,"volume":138},{"date":"2024-11-11","open":7975,"high":7975,"low":7768,"close":7826,"volume":142},{"date":"2024-11-12","open":7835,"high":7849,"low":7743,"close":7743,"volume":179},{"date":"2024-11-13","open":7679,"high":7684,"low":7485,"close":7485,"volume":2736},{"date":"2024-11-14","open":7577,"high":7621,"low":7514,"close":7621,"volume":320},{"date":"2024-11-15","open":7456,"high":7515,"low":7382,"close":7466,"volume":457},{"date":"2024-11-18","open":7480,"high":7606,"low":7480,"close":7587,"volume":375},{"date":"2024-11-19","open":7606,"high":7655,"low":7606,"close":7646,"volume":87},{"date":"2024-11-20","open":7626,"high":7729,"low":7621,"close":7665,"volume":190},{"date":"2024-11-21","open":7710,"high":7769,"low":7675,"close":7675,"volume":405},{"date":"2024-11-22","open":7734,"high":7783,"low":7719,"close":7719,"volume":573},{"date":"2024-11-25","open":7795,"high":7919,"low":7785,"close":7909,"volume":2338},{"date":"2024-11-26","open":7907,"high":7907,"low":7808,"close":7826,"volume":172},{"date":"2024-11-27","open":7839,"high":7869,"low":7767,"close":7792,"volume":406},{"date":"2024-11-28","open":7793,"high":7894,"low":7793,"close":7860,"volume":355},{"date":"2024-11-29","open":7793,"high":7793,"low":7699,"close":7719,"volume":587},{"date":"2024-12-02","open":7808,"high":7808,"low":7636,"close":7694,"volume":298},{"date":"2024-12-03","open":7728,"high":7747,"low":7708,"close":7728,"volume":418},{"date":"2024-12-04","open":7670,"high":7670,"low":7583,"close":7651,"volume":270},{"date":"2024-12-05","open":7684,"high":7704,"low":7587,"close":7587,"volume":105},{"date":"2024-12-06","open":7626,"high":7646,"low":7442,"close":7582,"volume":337},{"date":"2024-12-09","open":7503,"high":7503,"low":7406,"close":7431,"volume":329},{"date":"2024-12-10","open":7559,"high":7661,"low":7559,"close":7651,"volume":1326},{"date":"2024-12-11","open":7631,"high":7739,"low":7631,"close":7641,"volume":217},{"date":"2024-12-12","open":7733,"high":7777,"low":7668,"close":7777,"volume":907},{"date":"2024-12-13","open":7747,"high":7825,"low":7708,"close":7767,"volume":1161},{"date":"2024-12-16","open":7868,"high":7873,"low":7806,"close":7806,"volume":1325},{"date":"2024-12-17","open":7773,"high":7788,"low":7694,"close":7694,"volume":314},{"date":"2024-12-18","open":7788,"high":7875,"low":7773,"close":7875,"volume":93},{"date":"2024-12-19","open":7735,"high":7735,"low":7685,"close":7685,"volume":1170},{"date":"2024-12-20","open":7724,"high":7724,"low":7538,"close":7558,"volume":411},{"date":"2024-12-23","open":7650,"high":7650,"low":7577,"close":7631,"volume":815},{"date":"2024-12-24","open":7714,"high":7714,"low":7568,"close":7582,"volume":203},{"date":"2024-12-26","open":7694,"high":7694,"low":7553,"close":7553,"volume":150},{"date":"2024-12-27","open":7601,"high":7601,"low":7504,"close":7543,"volume":808},{"date":"2024-12-30","open":7543,"high":7669,"low":7543,"close":7553,"volume":330},{"date":"2025-01-02","open":7554,"high":7554,"low":7432,"close":7466,"volume":333},{"date":"2025-01-03","open":7509,"high":7660,"low":7509,"close":7621,"volume":371},{"date":"2025-01-06","open":7664,"high":7767,"low":7620,"close":7767,"volume":367},{"date":"2025-01-07","open":7839,"high":7893,"low":7797,"close":7797,"volume":611},{"date":"2025-01-08","open":7798,"high":7903,"low":7778,"close":7860,"volume":499},{"date":"2025-01-09","open":7907,"high":7907,"low":7860,"close":7884,"volume":116},{"date":"2025-01-10","open":7895,"high":7943,"low":7871,"close":7899,"volume":379},{"date":"2025-01-13","open":7884,"high":7927,"low":7808,"close":7826,"volume":203},{"date":"2025-01-14","open":7907,"high":7907,"low":7821,"close":7865,"volume":203},{"date":"2025-01-15","open":7932,"high":7962,"low":7845,"close":7860,"volume":438},{"date":"2025-01-16","open":7963,"high":7981,"low":7913,"close":7918,"volume":570},{"date":"2025-01-17","open":7922,"high":7922,"low":7855,"close":7870,"volume":74},{"date":"2025-01-20","open":7879,"high":7903,"low":7860,"close":7879,"volume":516},{"date":"2025-01-21","open":7952,"high":8005,"low":7808,"close":7850,"volume":164},{"date":"2025-01-22","open":7968,"high":7968,"low":7890,"close":7928,"volume":462},{"date":"2025-01-23","open":7938,"high":7963,"low":7895,"close":7904,"volume":287},{"date":"2025-01-24","open":7904,"high":7949,"low":7885,"close":7899,"volume":304},{"date":"2025-01-31","open":7904,"high":7914,"low":7841,"close":7899,"volume":218},{"date":"2025-02-03","open":7757,"high":7757,"low":7576,"close":7645,"volume":275},{"date":"2025-02-04","open":7744,"high":7808,"low":7660,"close":7684,"volume":184},{"date":"2025-02-05","open":7718,"high":7830,"low":7718,"close":7792,"volume":94},{"date":"2025-02-06","open":7854,"high":7854,"low":7782,"close":7811,"volume":323},{"date":"2025-02-07","open":7858,"high":7858,"low":7776,"close":7796,"volume":173},{"date":"2025-02-10","open":7758,"high":7793,"low":7684,"close":7748,"volume":2094},{"date":"2025-02-11","open":7772,"high":7854,"low":7772,"close":7816,"volume":866},{"date":"2025-02-12","open":7831,"high":7831,"low":7709,"close":7709,"volume":173},{"date":"2025-02-13","open":7757,"high":7835,"low":7747,"close":7835,"volume":85},{"date":"2025-02-14","open":7914,"high":7924,"low":7871,"close":7899,"volume":75},{"date":"2025-02-17","open":7898,"high":7898,"low":7840,"close":7870,"volume":150},{"date":"2025-02-18","open":7933,"high":7933,"low":7836,"close":7889,"volume":93},{"date":"2025-02-19","open":7914,"high":8037,"low":7914,"close":7982,"volume":350},{"date":"2025-02-20","open":7997,"high":8022,"low":7982,"close":7992,"volume":143},{"date":"2025-02-21","open":8045,"high":8070,"low":8001,"close":8050,"volume":338},{"date":"2025-02-24","open":8050,"high":8050,"low":8006,"close":8045,"volume":305},{"date":"2025-02-25","open":8045,"high":8045,"low":7948,"close":7948,"volume":202},{"date":"2025-02-26","open":7986,"high":8090,"low":7958,"close":8036,"volume":268},{"date":"2025-02-27","open":8049,"high":8049,"low":7947,"close":7957,"volume":201},{"date":"2025-02-28","open":7874,"high":7874,"low":7718,"close":7743,"volume":1002},{"date":"2025-03-04","open":7762,"high":7773,"low":7586,"close":7635,"volume":239},{"date":"2025-03-05","open":7773,"high":7783,"low":7665,"close":7753,"volume":544},{"date":"2025-03-06","open":7798,"high":7884,"low":7798,"close":7855,"volume":918},{"date":"2025-03-07","open":7850,"high":7903,"low":7808,"close":7855,"volume":1813},{"date":"2025-03-10","open":7870,"high":7870,"low":7783,"close":7845,"volume":216},{"date":"2025-03-11","open":7698,"high":7784,"low":7673,"close":7777,"volume":1153},{"date":"2025-03-12","open":7778,"high":7943,"low":7778,"close":7933,"volume":94},{"date":"2025-03-13","open":8006,"high":8006,"low":7870,"close":7875,"volume":882},{"date":"2025-03-14","open":7889,"high":7913,"low":7831,"close":7831,"volume":466},{"date":"2025-03-17","open":7938,"high":7958,"low":7903,"close":7933,"volume":369},{"date":"2025-03-18","open":7996,"high":8060,"low":7948,"close":7948,"volume":144},{"date":"2025-03-19","open":8031,"high":8080,"low":8026,"close":8070,"volume":411},{"date":"2025-03-20","open":8069,"high":8142,"low":8069,"close":8128,"volume":117},{"date":"2025-03-21","open":8075,"high":8178,"low":8075,"close":8148,"volume":1305},{"date":"2025-03-24","open":8114,"high":8177,"low":8089,"close":8104,"volume":567},{"date":"2025-03-25","open":8215,"high":8215,"low":8162,"close":8172,"volume":244},{"date":"2025-03-26","open":8178,"high":8266,"low":8178,"close":8216,"volume":555},{"date":"2025-03-27","open":8153,"high":8153,"low":8041,"close":8045,"volume":1176},{"date":"2025-03-28","open":8045,"high":8045,"low":7860,"close":7860,"volume":516},{"date":"2025-03-31","open":7762,"high":7762,"low":7610,"close":7640,"volume":425},{"date":"2025-04-01","open":7747,"high":7772,"low":7649,"close":7718,"volume":669},{"date":"2025-04-02","open":7739,"high":7739,"low":7674,"close":7689,"volume":276},{"date":"2025-04-03","open":7494,"high":7665,"low":7480,"close":7626,"volume":431},{"date":"2025-04-04","open":7558,"high":7709,"low":7504,"close":7548,"volume":17027},{"date":"2025-04-07","open":7260,"high":7260,"low":7133,"close":7138,"volume":373},{"date":"2025-04-08","open":7289,"high":7289,"low":7065,"close":7084,"volume":579},{"date":"2025-04-09","open":7064,"high":7083,"low":6942,"close":6967,"volume":614},{"date":"2025-04-10","open":7442,"high":7442,"low":7289,"close":7352,"volume":29955},{"date":"2025-04-11","open":7271,"high":7271,"low":7152,"close":7231,"volume":636},{"date":"2025-04-14","open":7314,"high":7338,"low":7290,"close":7299,"volume":192},{"date":"2025-04-15","open":7376,"high":7391,"low":7318,"close":7362,"volume":58},{"date":"2025-04-16","open":7371,"high":7371,"low":7270,"close":7270,"volume":68},{"date":"2025-04-17","open":7314,"high":7323,"low":7251,"close":7294,"volume":203},{"date":"2025-04-18","open":7348,"high":7377,"low":7309,"close":7377,"volume":59},{"date":"2025-04-21","open":7401,"high":7431,"low":7362,"close":7362,"volume":492},{"date":"2025-04-22","open":7397,"high":7422,"low":7368,"close":7382,"volume":734},{"date":"2025-04-23","open":7484,"high":7527,"low":7431,"close":7518,"volume":889},{"date":"2025-04-24","open":7577,"high":7577,"low":7437,"close":7445,"volume":293},{"date":"2025-04-25","open":7568,"high":7568,"low":7485,"close":7489,"volume":256},{"date":"2025-04-28","open":7562,"high":7562,"low":7503,"close":7518,"volume":105},{"date":"2025-04-29","open":7593,"high":7608,"low":7534,"close":7578,"volume":68},{"date":"2025-04-30","open":7612,"high":7612,"low":7523,"close":7568,"volume":139},{"date":"2025-05-02","open":7553,"high":7584,"low":7484,"close":7558,"volume":178},{"date":"2025-05-07","open":7652,"high":7652,"low":7559,"close":7583,"volume":144},{"date":"2025-05-08","open":7622,"high":7622,"low":7533,"close":7533,"volume":403},{"date":"2025-05-09","open":7617,"high":7617,"low":7513,"close":7528,"volume":298},{"date":"2025-05-12","open":7592,"high":7592,"low":7513,"close":7548,"volume":62},{"date":"2025-05-13","open":7701,"high":7701,"low":7568,"close":7568,"volume":157},{"date":"2025-05-14","open":7647,"high":7647,"low":7553,"close":7597,"volume":63},{"date":"2025-05-15","open":7622,"high":7637,"low":7518,"close":7538,"volume":13219},{"date":"2025-05-16","open":7593,"high":7593,"low":7499,"close":7499,"volume":861},{"date":"2025-05-19","open":7518,"high":7518,"low":7464,"close":7484,"volume":195},{"date":"2025-05-20","open":7577,"high":7577,"low":7449,"close":7449,"volume":81},{"date":"2025-05-21","open":7543,"high":7568,"low":7518,"close":7538,"volume":74},{"date":"2025-05-22","open":7503,"high":7666,"low":7385,"close":7385,"volume":401},{"date":"2025-05-23","open":7455,"high":7465,"low":7316,"close":7335,"volume":86},{"date":"2025-05-26","open":7370,"high":7449,"low":7316,"close":7449,"volume":94},{"date":"2025-05-27","open":7449,"high":7459,"low":7410,"close":7449,"volume":95},{"date":"2025-05-28","open":7484,"high":7584,"low":7484,"close":7553,"volume":97},{"date":"2025-05-29","open":7696,"high":7731,"low":7632,"close":7731,"volume":382},{"date":"2025-05-30","open":7681,"high":7686,"low":7602,"close":7602,"volume":219},{"date":"2025-06-02","open":7632,"high":7661,"low":7538,"close":7597,"volume":69},{"date":"2025-06-04","open":7661,"high":7736,"low":7661,"close":7706,"volume":3854},{"date":"2025-06-05","open":7802,"high":7939,"low":7802,"close":7889,"volume":219},{"date":"2025-06-09","open":7944,"high":8053,"low":7904,"close":7998,"volume":1107},{"date":"2025-06-10","open":8052,"high":8112,"low":7997,"close":8077,"volume":3160},{"date":"2025-06-11","open":8077,"high":8151,"low":8062,"close":8102,"volume":1130},{"date":"2025-06-12","open":8077,"high":8176,"low":8077,"close":8151,"volume":546},{"date":"2025-06-13","open":8123,"high":8123,"low":7993,"close":8023,"volume":776},{"date":"2025-06-16","open":8112,"high":8205,"low":8037,"close":8205,"volume":7687},{"date":"2025-06-17","open":8210,"high":8304,"low":8146,"close":8151,"volume":2984},{"date":"2025-06-18","open":8176,"high":8314,"low":8176,"close":8314,"volume":386},{"date":"2025-06-19","open":8389,"high":8389,"low":8285,"close":8309,"volume":79},{"date":"2025-06-20","open":8364,"high":8542,"low":8339,"close":8542,"volume":2409},{"date":"2025-06-23","open":8541,"high":8541,"low":8333,"close":8453,"volume":958},{"date":"2025-06-24","open":8565,"high":8754,"low":8565,"close":8749,"volume":1842},{"date":"2025-06-25","open":8750,"high":8808,"low":8675,"close":8715,"volume":3217},{"date":"2025-06-26","open":8685,"high":8730,"low":8507,"close":8611,"volume":3111},{"date":"2025-06-27","open":8565,"high":8605,"low":8467,"close":8472,"volume":6131},{"date":"2025-06-30","open":8547,"high":8606,"low":8517,"close":8571,"volume":7445},{"date":"2025-07-01","open":8571,"high":8640,"low":8551,"close":8551,"volume":4719},{"date":"2025-07-02","open":8607,"high":8631,"low":8513,"close":8631,"volume":1255},{"date":"2025-07-03","open":8630,"high":8715,"low":8606,"close":8705,"volume":1633},{"date":"2025-07-04","open":8735,"high":8735,"low":8581,"close":8616,"volume":1239},{"date":"2025-07-07","open":8561,"high":8650,"low":8561,"close":8591,"volume":706},{"date":"2025-07-08","open":8664,"high":8734,"low":8634,"close":8734,"volume":1313},{"date":"2025-07-09","open":8635,"high":8665,"low":8606,"close":8621,"volume":9335},{"date":"2025-07-10","open":8700,"high":8833,"low":8700,"close":8828,"volume":885},{"date":"2025-07-11","open":8827,"high":8912,"low":8774,"close":8784,"volume":16660},{"date":"2025-07-14","open":8818,"high":8828,"low":8760,"close":8828,"volume":1529},{"date":"2025-07-15","open":8731,"high":8804,"low":8731,"close":8799,"volume":274},{"date":"2025-07-16","open":8812,"high":8812,"low":8724,"close":8774,"volume":17628},{"date":"2025-07-17","open":8740,"high":8755,"low":8645,"close":8710,"volume":2241},{"date":"2025-07-18","open":8759,"high":8787,"low":8719,"close":8764,"volume":189},{"date":"2025-07-21","open":8824,"high":8824,"low":8775,"close":8808,"volume":129},{"date":"2025-07-22","open":8848,"high":8848,"low":8680,"close":8680,"volume":883},{"date":"2025-07-23","open":8823,"high":8848,"low":8770,"close":8813,"volume":1728},{"date":"2025-07-24","open":8899,"high":9077,"low":8899,"close":8967,"volume":4086},{"date":"2025-07-25","open":8961,"high":8991,"low":8913,"close":8932,"volume":1498},{"date":"2025-07-28","open":9094,"high":9094,"low":8975,"close":9075,"volume":1169},{"date":"2025-07-29","open":8950,"high":9113,"low":8950,"close":9090,"volume":411},{"date":"2025-07-30","open":9155,"high":9298,"low":9125,"close":9269,"volume":1818},{"date":"2025-07-31","open":9383,"high":9398,"low":9071,"close":9145,"volume":487},{"date":"2025-08-01","open":8991,"high":8991,"low":8817,"close":8817,"volume":772},{"date":"2025-08-04","open":8822,"high":8941,"low":8807,"close":8927,"volume":905},{"date":"2025-08-05","open":9021,"high":9076,"low":8951,"close":8971,"volume":2674},{"date":"2025-08-06","open":8971,"high":8971,"low":8913,"close":8961,"volume":184},{"date":"2025-08-07","open":8981,"high":9006,"low":8961,"close":8981,"volume":2083},{"date":"2025-08-08","open":9050,"high":9050,"low":8931,"close":8946,"volume":1125},{"date":"2025-08-11","open":8966,"high":9006,"low":8951,"close":8961,"volume":235},{"date":"2025-08-12","open":8996,"high":9076,"low":8976,"close":8991,"volume":394},{"date":"2025-08-13","open":9015,"high":9065,"low":9010,"close":9065,"volume":1045},{"date":"2025-08-14","open":9155,"high":9165,"low":9048,"close":9135,"volume":772},{"date":"2025-08-18","open":9066,"high":9066,"low":8932,"close":8932,"volume":402},{"date":"2025-08-19","open":9000,"high":9000,"low":8892,"close":8941,"volume":882},{"date":"2025-08-20","open":8817,"high":8877,"low":8758,"close":8847,"volume":1138},{"date":"2025-08-21","open":8847,"high":8955,"low":8847,"close":8902,"volume":313},{"date":"2025-08-22","open":8927,"high":8955,"low":8887,"close":8887,"volume":1155},{"date":"2025-08-25","open":9016,"high":9046,"low":8937,"close":9046,"volume":184},{"date":"2025-08-26","open":8960,"high":8970,"low":8877,"close":8877,"volume":214},{"date":"2025-08-27","open":8947,"high":9006,"low":8893,"close":9006,"volume":76},{"date":"2025-08-28","open":8922,"high":9000,"low":8922,"close":8941,"volume":13763},{"date":"2025-08-29","open":8942,"high":9001,"low":8928,"close":8956,"volume":83},{"date":"2025-09-01","open":8842,"high":8898,"low":8807,"close":8817,"volume":61},{"date":"2025-09-02","open":8858,"high":8971,"low":8858,"close":8971,"volume":114},{"date":"2025-09-03","open":8897,"high":8955,"low":8897,"close":8912,"volume":179},{"date":"2025-09-04","open":8996,"high":9001,"low":8951,"close":8981,"volume":54},{"date":"2025-09-05","open":8961,"high":8996,"low":8961,"close":8976,"volume":192},{"date":"2025-09-08","open":9016,"high":9016,"low":8942,"close":9006,"volume":313},{"date":"2025-09-09","open":9006,"high":9071,"low":8971,"close":9051,"volume":2623},{"date":"2025-09-10","open":9134,"high":9234,"low":9129,"close":9234,"volume":801},{"date":"2025-09-11","open":9292,"high":9292,"low":9199,"close":9214,"volume":1306},{"date":"2025-09-12","open":9378,"high":9423,"low":9328,"close":9423,"volume":10859},{"date":"2025-09-15","open":9423,"high":9423,"low":9313,"close":9318,"volume":1265},{"date":"2025-09-16","open":9403,"high":9452,"low":9383,"close":9447,"volume":914},{"date":"2025-09-17","open":9348,"high":9368,"low":9308,"close":9308,"volume":1101},{"date":"2025-09-18","open":9413,"high":9507,"low":9378,"close":9507,"volume":650},{"date":"2025-09-19","open":9437,"high":9452,"low":9363,"close":9368,"volume":9642},{"date":"2025-09-22","open":9467,"high":9492,"low":9442,"close":9487,"volume":14388},{"date":"2025-09-23","open":9521,"high":9605,"low":9471,"close":9596,"volume":470},{"date":"2025-09-24","open":9561,"high":9630,"low":9461,"close":9571,"volume":1058},{"date":"2025-09-25","open":9532,"high":9661,"low":9497,"close":9641,"volume":21612},{"date":"2025-09-26","open":9611,"high":9611,"low":9423,"close":9472,"volume":35928},{"date":"2025-09-29","open":9601,"high":9656,"low":9542,"close":9606,"volume":9388},{"date":"2025-09-30","open":9651,"high":9651,"low":9582,"close":9636,"volume":6355},{"date":"2025-10-01","open":9671,"high":9671,"low":9611,"close":9626,"volume":2159},{"date":"2025-10-02","open":9869,"high":9958,"low":9804,"close":9958,"volume":13614},{"date":"2025-10-10","open":10087,"high":10117,"low":9959,"close":10018,"volume":3191},{"date":"2025-10-13","open":9860,"high":9998,"low":9860,"close":9998,"volume":495},{"date":"2025-10-14","open":10016,"high":10150,"low":9888,"close":9923,"volume":3476},{"date":"2025-10-15","open":10027,"high":10216,"low":9977,"close":10216,"volume":3026},{"date":"2025-10-16","open":10310,"high":10577,"low":10241,"close":10563,"volume":3729},{"date":"2025-10-17","open":10569,"high":10756,"low":10534,"close":10692,"volume":23219},{"date":"2025-10-20","open":10816,"high":10831,"low":10593,"close":10811,"volume":1618},{"date":"2025-10-21","open":11045,"high":11169,"low":10950,"close":10975,"volume":12559},{"date":"2025-10-22","open":11035,"high":11099,"low":10900,"close":11079,"volume":2140},{"date":"2025-10-23","open":10965,"high":11074,"low":10851,"close":10910,"volume":4314},{"date":"2025-10-24","open":10989,"high":11232,"low":10989,"close":11173,"volume":3335},{"date":"2025-10-27","open":11382,"high":11530,"low":11367,"close":11530,"volume":15615},{"date":"2025-10-28","open":11475,"high":11475,"low":11307,"close":11391,"volume":8740},{"date":"2025-10-29","open":11574,"high":11644,"low":11396,"close":11644,"volume":3469},{"date":"2025-10-30","open":11992,"high":11992,"low":11590,"close":11595,"volume":1507},{"date":"2025-10-31","open":11674,"high":11853,"low":11634,"close":11818,"volume":9124},{"date":"2025-11-03","open":11962,"high":12110,"low":11883,"close":12056,"volume":9903,"rsi_14":87.43,"sma_20":10779.1,"sma_60":9678.27,"sma_120":8971.1},{"date":"2025-11-04","open":12109,"high":12109,"low":11718,"close":11743,"volume":13176,"rsi_14":76.63,"sma_20":10884.5,"sma_60":9725.2,"sma_120":9006.19},{"date":"2025-11-05","open":11595,"high":11595,"low":11123,"close":11491,"volume":8306,"rsi_14":66.71,"sma_20":10977.75,"sma_60":9767.2,"sma_120":9039.22},{"date":"2025-11-06","open":11749,"high":11754,"low":11536,"close":11585,"volume":16138,"rsi_14":66.3,"sma_20":11059.05,"sma_60":9810.93,"sma_120":9072.86},{"date":"2025-11-07","open":11430,"high":11589,"low":11203,"close":11347,"volume":2023,"rsi_14":59.4,"sma_20":11125.55,"sma_60":9850.38,"sma_120":9104.36},{"date":"2025-11-10","open":11475,"high":11709,"low":11475,"close":11684,"volume":1970,"rsi_14":61.72,"sma_20":11209.9,"sma_60":9896.02,"sma_120":9138.42},{"date":"2025-11-11","open":11838,"high":12001,"low":11684,"close":11743,"volume":9682,"rsi_14":61.14,"sma_20":11300.85,"sma_60":9942.4,"sma_120":9173.48},{"date":"2025-11-12","open":11804,"high":11952,"low":11764,"close":11937,"volume":2626,"rsi_14":67.07,"sma_20":11386.85,"sma_60":9991.5,"sma_120":9210.47},{"date":"2025-11-13","open":11887,"high":12080,"low":11853,"close":11991,"volume":4307,"rsi_14":64.61,"sma_20":11458.25,"sma_60":10040.27,"sma_120":9248.03},{"date":"2025-11-14","open":11773,"high":11863,"low":11694,"close":11694,"volume":13504,"rsi_14":52.99,"sma_20":11508.4,"sma_60":10082.93,"sma_120":9283.42},{"date":"2025-11-17","open":11813,"high":11853,"low":11753,"close":11813,"volume":1351,"rsi_14":57.76,"sma_20":11558.55,"sma_60":10130.97,"sma_120":9319.05},{"date":"2025-11-18","open":11743,"high":11778,"low":11510,"close":11540,"volume":2024,"rsi_14":48.1,"sma_20":11586.85,"sma_60":10174.28,"sma_120":9353.68},{"date":"2025-11-19","open":11475,"high":11500,"low":11227,"close":11347,"volume":738,"rsi_14":45.72,"sma_20":11600.3,"sma_60":10215.95,"sma_120":9387.12},{"date":"2025-11-20","open":11654,"high":11679,"low":11545,"close":11545,"volume":1222,"rsi_14":45.22,"sma_20":11632.1,"sma_60":10260.0,"sma_120":9421.27},{"date":"2025-11-21","open":11044,"high":11272,"low":11044,"close":11143,"volume":1213,"rsi_14":34.91,"sma_20":11630.6,"sma_60":10297.6,"sma_120":9452.06},{"date":"2025-11-24","open":11565,"high":11630,"low":11401,"close":11431,"volume":4650,"rsi_14":44.78,"sma_20":11625.6,"sma_60":10337.35,"sma_120":9484.38},{"date":"2025-11-25","open":11480,"high":11480,"low":11034,"close":11059,"volume":1833,"rsi_14":43.08,"sma_20":11609.0,"sma_60":10373.72,"sma_120":9512.12},{"date":"2025-11-26","open":11159,"high":11401,"low":11134,"close":11401,"volume":3181,"rsi_14":47.26,"sma_20":11596.8,"sma_60":10413.63,"sma_120":9543.77},{"date":"2025-11-27","open":11416,"high":11515,"low":11367,"close":11367,"volume":2702,"rsi_14":51.79,"sma_20":11590.15,"sma_60":10455.63,"sma_120":9575.98},{"date":"2025-11-28","open":11461,"high":11461,"low":11153,"close":11188,"volume":4949,"rsi_14":43.35,"sma_20":11563.3,"sma_60":10494.4,"sma_120":9605.78},{"date":"2025-12-01","open":11292,"high":11292,"low":11044,"close":11124,"volume":3970,"rsi_14":41.32,"sma_20":11521.35,"sma_60":10534.38,"sma_120":9633.52},{"date":"2025-12-02","open":11267,"high":11426,"low":11248,"close":11426,"volume":2612,"rsi_14":43.41,"sma_20":11510.25,"sma_60":10576.9,"sma_120":9662.9},{"date":"2025-12-03","open":11466,"high":11515,"low":11362,"close":11411,"volume":1426,"rsi_14":42.2,"sma_20":11511.05,"sma_60":10620.13,"sma_120":9691.48},{"date":"2025-12-04","open":11461,"high":11491,"low":11357,"close":11491,"volume":2200,"rsi_14":48.13,"sma_20":11511.15,"sma_60":10663.57,"sma_120":9720.52},{"date":"2025-12-05","open":11441,"high":11699,"low":11406,"close":11694,"volume":827,"rsi_14":49.63,"sma_20":11533.35,"sma_60":10710.5,"sma_120":9750.87},{"date":"2025-12-08","open":11773,"high":11972,"low":11669,"close":11972,"volume":5500,"rsi_14":58.9,"sma_20":11552.7,"sma_60":10761.6,"sma_120":9784.62},{"date":"2025-12-09","open":11882,"high":11897,"low":11818,"close":11848,"volume":672,"rsi_14":60.27,"sma_20":11562.85,"sma_60":10809.87,"sma_120":9815.8},{"date":"2025-12-10","open":11917,"high":11937,"low":11848,"close":11922,"volume":318,"rsi_14":58.52,"sma_20":11567.1,"sma_60":10856.32,"sma_120":9848.06},{"date":"2025-12-11","open":11977,"high":11977,"low":11719,"close":11748,"volume":2594,"rsi_14":63.7,"sma_20":11559.85,"sma_60":10900.18,"sma_120":9877.5},{"date":"2025-12-12","open":11853,"high":11996,"low":11838,"close":11996,"volume":750,"rsi_14":63.17,"sma_20":11579.95,"sma_60":10944.75,"sma_120":9909.07},{"date":"2025-12-15","open":11763,"high":11848,"low":11570,"close":11734,"volume":1256,"rsi_14":65.94,"sma_20":11580.85,"sma_60":10986.65,"sma_120":9936.48},{"date":"2025-12-16","open":11803,"high":11818,"low":11451,"close":11505,"volume":483,"rsi_14":54.35,"sma_20":11583.9,"sma_60":11022.57,"sma_120":9962.72},{"date":"2025-12-17","open":11560,"high":11560,"low":11401,"close":11466,"volume":7613,"rsi_14":52.18,"sma_20":11594.6,"sma_60":11060.13,"sma_120":9986.15},{"date":"2025-12-18","open":11342,"high":11426,"low":11243,"close":11312,"volume":513,"rsi_14":52.76,"sma_20":11587.65,"sma_60":11091.8,"sma_120":10008.58},{"date":"2025-12-19","open":11491,"high":11491,"low":11287,"close":11391,"volume":1541,"rsi_14":55.92,"sma_20":11604.8,"sma_60":11127.12,"sma_120":10032.55},{"date":"2025-12-22","open":11664,"high":11664,"low":11550,"close":11614,"volume":2865,"rsi_14":54.32,"sma_20":11618.85,"sma_60":11164.2,"sma_120":10059.54},{"date":"2025-12-23","open":11664,"high":11679,"low":11580,"close":11580,"volume":673,"rsi_14":53.83,"sma_20":11649.7,"sma_60":11198.87,"sma_120":10085.42},{"date":"2025-12-24","open":11664,"high":11689,"low":11530,"close":11575,"volume":213,"rsi_14":51.98,"sma_20":11663.25,"sma_60":11233.87,"sma_120":10111.43},{"date":"2025-12-26","open":11614,"high":11614,"low":11466,"close":11481,"volume":8411,"rsi_14":44.72,"sma_20":11669.0,"sma_60":11266.13,"sma_120":10135.99},{"date":"2025-12-29","open":11590,"high":11882,"low":11590,"close":11882,"volume":9725,"rsi_14":47.92,"sma_20":11704.0,"sma_60":11307.97,"sma_120":10163.3},{"date":"2025-12-30","open":11823,"high":11848,"low":11778,"close":11828,"volume":1695,"rsi_14":49.52,"sma_20":11739.5,"sma_60":11346.65,"sma_120":10190.89},{"date":"2026-01-02","open":11867,"high":11887,"low":11763,"close":11882,"volume":11189,"rsi_14":49.03,"sma_20":11762.5,"sma_60":11385.75,"sma_120":10219.15},{"date":"2026-01-05","open":12115,"high":12363,"low":12100,"close":12339,"volume":6550,"rsi_14":62.63,"sma_20":11809.25,"sma_60":11432.68,"sma_120":10250.04},{"date":"2026-01-06","open":12522,"high":12596,"low":12344,"close":12567,"volume":9345,"rsi_14":62.31,"sma_20":11863.5,"sma_60":11477.9,"sma_120":10283.8},{"date":"2026-01-07","open":12730,"high":12978,"low":12661,"close":12904,"volume":13319,"rsi_14":74.48,"sma_20":11924.5,"sma_60":11527.8,"sma_120":10318.67},{"date":"2026-01-08","open":12978,"high":13187,"low":12929,"close":12968,"volume":10138,"rsi_14":82.85,"sma_20":11974.75,"sma_60":11579.12,"sma_120":10354.43},{"date":"2026-01-09","open":13077,"high":13444,"low":13043,"close":13444,"volume":15430,"rsi_14":87.15,"sma_20":12055.25,"sma_60":11639.65,"sma_120":10393.84},{"date":"2026-01-12","open":13663,"high":13663,"low":13261,"close":13405,"volume":19906,"rsi_14":91.05,"sma_20":12130.0,"sma_60":11694.65,"sma_120":10433.17},{"date":"2026-01-13","open":13643,"high":13925,"low":13529,"close":13925,"volume":34407,"rsi_14":92.37,"sma_20":12239.75,"sma_60":11752.62,"sma_120":10477.06},{"date":"2026-01-14","open":13916,"high":13990,"low":13836,"close":13945,"volume":21162,"rsi_14":91.81,"sma_20":12338.0,"sma_60":11808.78,"sma_120":10521.66},{"date":"2026-01-15","open":14064,"high":14258,"low":13985,"close":14258,"volume":24942,"rsi_14":93.69,"sma_20":12465.25,"sma_60":11868.22,"sma_120":10568.42},{"date":"2026-01-16","open":14377,"high":14436,"low":14258,"close":14302,"volume":29258,"rsi_14":93.93,"sma_20":12606.25,"sma_60":11925.67,"sma_120":10615.21},{"date":"2026-01-19","open":14377,"high":14947,"low":14377,"close":14947,"volume":19777,"rsi_14":97.42,"sma_20":12781.75,"sma_60":11992.22,"sma_120":10668.48},{"date":"2026-01-20","open":15012,"high":15017,"low":14630,"close":14739,"volume":35512,"rsi_14":91.26,"sma_20":12954.5,"sma_60":12058.08,"sma_120":10718.88},{"date":"2026-01-21","open":14431,"high":15106,"low":14431,"close":15106,"volume":54444,"rsi_14":93.43,"sma_20":13141.75,"sma_60":12125.72,"sma_120":10771.1},{"date":"2026-01-22","open":15329,"high":15329,"low":14793,"close":14808,"volume":16024,"rsi_14":86.42,"sma_20":13302.75,"sma_60":12182.4,"sma_120":10821.1},{"date":"2026-01-23","open":14932,"high":15017,"low":14645,"close":14833,"volume":18497,"rsi_14":84.79,"sma_20":13466.75,"sma_60":12241.82,"sma_120":10870.11},{"date":"2026-01-26","open":14783,"high":14848,"low":14560,"close":14560,"volume":13729,"rsi_14":77.46,"sma_20":13617.25,"sma_60":12292.43,"sma_120":10916.7},{"date":"2026-01-27","open":14560,"high":14778,"low":14342,"close":14778,"volume":14153,"rsi_14":76.69,"sma_20":13783.5,"sma_60":12347.55,"sma_120":10963.64},{"date":"2026-01-28","open":14997,"high":15031,"low":14808,"close":14883,"volume":16684,"rsi_14":76.96,"sma_20":13934.75,"sma_60":12400.68,"sma_120":11012.49},{"date":"2026-01-29","open":14947,"high":15190,"low":14788,"close":15161,"volume":11505,"rsi_14":75.52,"sma_20":14102.25,"sma_60":12454.37,"sma_120":11066.32},{"date":"2026-01-30","open":15096,"high":15175,"low":14937,"close":14957,"volume":3314,"rsi_14":71.99,"sma_20":14256.75,"sma_60":12509.83,"sma_120":11117.52},{"date":"2026-02-02","open":14848,"high":14947,"low":14133,"close":14193,"volume":18907,"rsi_14":53.44,"sma_20":14349.75,"sma_60":12556.68,"sma_120":11161.94},{"date":"2026-02-03","open":14679,"high":15036,"low":14560,"close":15036,"volume":4960,"rsi_14":61.82,"sma_20":14473.75,"sma_60":12616.13,"sma_120":11213.53},{"date":"2026-02-04","open":15151,"high":15265,"low":15007,"close":15195,"volume":11420,"rsi_14":60.49,"sma_20":14588.75,"sma_60":12682.2,"sma_120":11266.29},{"date":"2026-02-05","open":15007,"high":15106,"low":14530,"close":14639,"volume":3877,"rsi_14":53.32,"sma_20":14672.5,"sma_60":12733.32,"sma_120":11314.67},{"date":"2026-02-06","open":14262,"high":14471,"low":13885,"close":14362,"volume":11627,"rsi_14":43.48,"sma_20":14718.25,"sma_60":12778.78,"sma_120":11360.59},{"date":"2026-02-09","open":14932,"high":14962,"low":14788,"close":14863,"volume":10883,"rsi_14":51.17,"sma_20":14791.25,"sma_60":12829.45,"sma_120":11410.48},{"date":"2026-02-10","open":15022,"high":15061,"low":14689,"close":14764,"volume":2450,"rsi_14":46.16,"sma_20":14833.0,"sma_60":12877.53,"sma_120":11458.9},{"date":"2026-02-11","open":14818,"high":15046,"low":14679,"close":15041,"volume":2085,"rsi_14":52.44,"sma_20":14887.75,"sma_60":12935.23,"sma_120":11509.08},{"date":"2026-02-12","open":15146,"high":15275,"low":14967,"close":14967,"volume":3148,"rsi_14":51.34,"sma_20":14923.0,"sma_60":12989.7,"sma_120":11560.33},{"date":"2026-02-13","open":15240,"high":15389,"low":15126,"close":15250,"volume":21090,"rsi_14":57.34,"sma_20":14970.25,"sma_60":13053.47,"sma_120":11613.88},{"date":"2026-02-19","open":15652,"high":15657,"low":15478,"close":15582,"volume":9517,"rsi_14":58.37,"sma_20":15001.75,"sma_60":13126.03,"sma_120":11670.99},{"date":"2026-02-20","open":15796,"high":16064,"low":15692,"close":16064,"volume":11674,"rsi_14":61.43,"sma_20":15068.0,"sma_60":13203.38,"sma_120":11731.69},{"date":"2026-02-23","open":16297,"high":16297,"low":15974,"close":16039,"volume":7509,"rsi_14":59.0,"sma_20":15114.5,"sma_60":13287.02,"sma_120":11792.31},{"date":"2026-02-24","open":16153,"high":16277,"low":15835,"close":16277,"volume":6862,"rsi_14":63.43,"sma_20":15188.0,"sma_60":13369.87,"sma_120":11853.61},{"date":"2026-02-25","open":16356,"high":16937,"low":16356,"close":16833,"volume":13969,"rsi_14":78.06,"sma_20":15288.25,"sma_60":13468.23,"sma_120":11920.98},{"date":"2026-02-26","open":16927,"high":17364,"low":16813,"close":17364,"volume":17682,"rsi_14":76.5,"sma_20":15429.0,"sma_60":13569.83,"sma_120":11991.73},{"date":"2026-02-27","open":17165,"high":17801,"low":17106,"close":17582,"volume":22380,"rsi_14":76.81,"sma_20":15569.75,"sma_60":13674.08,"sma_120":12064.86},{"date":"2026-03-03","open":17468,"high":17493,"low":16426,"close":16426,"volume":46582,"rsi_14":66.06,"sma_20":15640.75,"sma_60":13759.83,"sma_120":12127.12},{"date":"2026-03-04","open":15790,"high":16158,"low":14292,"close":14530,"volume":176173,"rsi_14":50.43,"sma_20":15603.45,"sma_60":13815.07,"sma_120":12174.73},{"date":"2026-03-05","open":15975,"high":16095,"low":15499,"close":15682,"volume":115259,"rsi_14":54.71,"sma_20":15633.95,"sma_60":13884.4,"sma_120":12230.65},{"date":"2026-03-06","open":15463,"high":15955,"low":15334,"close":15955,"volume":4854,"rsi_14":57.05,"sma_20":15716.6,"sma_60":13958.53,"sma_120":12289.33},{"date":"2026-03-09","open":15002,"high":15310,"low":14660,"close":15012,"volume":24587,"rsi_14":49.13,"sma_20":15709.6,"sma_60":14015.62,"sma_120":12339.59},{"date":"2026-03-10","open":15766,"high":15964,"low":15533,"close":15840,"volume":4588,"rsi_14":54.19,"sma_20":15736.05,"sma_60":14083.1,"sma_120":12396.8},{"date":"2026-03-11","open":16238,"high":16302,"low":15790,"close":15840,"volume":9627,"rsi_14":52.7,"sma_20":15790.5,"sma_60":14145.92,"sma_120":12453.76},{"date":"2026-03-12","open":15835,"high":16004,"low":15790,"close":15979,"volume":1371,"rsi_14":51.62,"sma_20":15865.9,"sma_60":14213.13,"sma_120":12511.5},{"date":"2026-03-13","open":15499,"high":15896,"low":15440,"close":15786,"volume":2042,"rsi_14":47.58,"sma_20":15906.35,"sma_60":14275.87,"sma_120":12566.09},{"date":"2026-03-16","open":15880,"high":15999,"low":15681,"close":15935,"volume":7894,"rsi_14":48.66,"sma_20":15959.3,"sma_60":14344.02,"sma_120":12622.1},{"date":"2026-03-17","open":16298,"high":16298,"low":15950,"close":15950,"volume":1126,"rsi_14":47.24,"sma_20":15998.95,"sma_60":14408.23,"sma_120":12676.49},{"date":"2026-03-18","open":16297,"high":16659,"low":16297,"close":16659,"volume":6782,"rsi_14":48.19,"sma_20":16077.85,"sma_60":14488.7,"sma_120":12737.67},{"date":"2026-03-19","open":16208,"high":16440,"low":16133,"close":16168,"volume":5435,"rsi_14":42.0,"sma_20":16117.95,"sma_60":14564.82,"sma_120":12793.69},{"date":"2026-03-20","open":16258,"high":16263,"low":16089,"close":16128,"volume":5446,"rsi_14":40.22,"sma_20":16139.3,"sma_60":14640.93,"sma_120":12850.53},{"date":"2026-03-23","open":15543,"high":15573,"low":15056,"close":15081,"volume":11402,"rsi_14":41.46,"sma_20":16084.05,"sma_60":14702.18,"sma_120":12896.99},{"date":"2026-03-24","open":15794,"high":15794,"low":15110,"close":15562,"volume":20628,"rsi_14":57.99,"sma_20":16054.15,"sma_60":14770.13,"sma_120":12948.62},{"date":"2026-03-25","open":15895,"high":15980,"low":15696,"close":15696,"volume":3383,"rsi_14":50.14,"sma_20":16018.9,"sma_60":14836.55,"sma_120":13000.38},{"date":"2026-03-26","open":15706,"high":15726,"low":15309,"close":15404,"volume":4599,"rsi_14":44.97,"sma_20":15941.05,"sma_60":14898.68,"sma_120":13048.77},{"date":"2026-03-27","open":14913,"high":15334,"low":14679,"close":15250,"volume":11727,"rsi_14":52.56,"sma_20":15828.75,"sma_60":14958.33,"sma_120":13096.1},{"date":"2026-03-30","open":14545,"high":14908,"low":14406,"close":14858,"volume":10355,"rsi_14":38.41,"sma_20":15685.85,"sma_60":15013.03,"sma_120":13139.58},{"date":"2026-03-31","open":14500,"high":14719,"low":14163,"close":14228,"volume":39555,"rsi_14":33.44,"sma_20":15575.95,"sma_60":15050.48,"sma_120":13179.23},{"date":"2026-04-01","open":14898,"high":15300,"low":14699,"close":15161,"volume":59950,"rsi_14":42.77,"sma_20":15607.45,"sma_60":15104.38,"sma_120":13225.52},{"date":"2026-04-02","open":15548,"high":15691,"low":14635,"close":14838,"volume":37035,"rsi_14":41.82,"sma_20":15565.3,"sma_60":15152.0,"sma_120":13268.88},{"date":"2026-04-03","open":15151,"high":15271,"low":15002,"close":15136,"volume":29860,"rsi_14":43.26,"sma_20":15524.35,"sma_60":15196.9,"sma_120":13314.79},{"date":"2026-04-06","open":15151,"high":15389,"low":15151,"close":15210,"volume":11935,"rsi_14":44.9,"sma_20":15540.1,"sma_60":15241.15,"sma_120":13359.52},{"date":"2026-04-07","open":15468,"high":15622,"low":15205,"close":15404,"volume":23652,"rsi_14":39.84,"sma_20":15524.15,"sma_60":15282.98,"sma_120":13405.39},{"date":"2026-04-08","open":16237,"high":16307,"low":15974,"close":16257,"volume":24554,"rsi_14":51.78,"sma_20":15551.2,"sma_60":15338.07,"sma_120":13458.59},{"date":"2026-04-09","open":16218,"high":16218,"low":15781,"close":15781,"volume":15070,"rsi_14":48.23,"sma_20":15547.3,"sma_60":15377.15,"sma_120":13508.4},{"date":"2026-04-10","open":16089,"high":16113,"low":15959,"close":16034,"volume":4412,"rsi_14":59.57,"sma_20":15565.85,"sma_60":15421.15,"sma_120":13557.9},{"date":"2026-04-13","open":15761,"high":15885,"low":15682,"close":15781,"volume":8911,"rsi_14":53.14,"sma_20":15564.15,"sma_60":15452.15,"sma_120":13602.38},{"date":"2026-04-14","open":16178,"high":16247,"low":16074,"close":16138,"volume":14286,"rsi_14":55.03,"sma_20":15579.75,"sma_60":15488.82,"sma_120":13648.8},{"date":"2026-04-15","open":16481,"high":16694,"low":16386,"close":16386,"volume":11360,"rsi_14":59.93,"sma_20":15572.35,"sma_60":15524.4,"sma_120":13696.31},{"date":"2026-04-16","open":16753,"high":16992,"low":16753,"close":16907,"volume":7672,"rsi_14":65.02,"sma_20":15615.75,"sma_60":15567.98,"sma_120":13746.83},{"date":"2026-04-17","open":17026,"high":17026,"low":16694,"close":16773,"volume":3123,"rsi_14":67.96,"sma_20":15654.4,"sma_60":15598.48,"sma_120":13795.35},{"date":"2026-04-20","open":16883,"high":17041,"low":16783,"close":16927,"volume":2224,"rsi_14":77.13,"sma_20":15753.15,"sma_60":15635.07,"sma_120":13846.58},{"date":"2026-04-21","open":17002,"high":17369,"low":17002,"close":17329,"volume":8178,"rsi_14":74.56,"sma_20":15848.05,"sma_60":15672.23,"sma_120":13898.98},{"date":"2026-04-22","open":17414,"high":17538,"low":17165,"close":17538,"volume":7759,"rsi_14":80.98,"sma_20":15946.8,"sma_60":15717.9,"sma_120":13950.15},{"date":"2026-04-23","open":17557,"high":17716,"low":17185,"close":17478,"volume":19633,"rsi_14":78.55,"sma_20":16057.15,"sma_60":15762.15,"sma_120":14001.98},{"date":"2026-04-24","open":17672,"high":17672,"low":17409,"close":17642,"volume":12395,"rsi_14":78.42,"sma_20":16183.45,"sma_60":15813.73,"sma_120":14053.08},{"date":"2026-04-27","open":17691,"high":17870,"low":17632,"close":17716,"volume":8187,"rsi_14":77.8,"sma_20":16333.1,"sma_60":15862.9,"sma_120":14105.23},{"date":"2026-04-28","open":17806,"high":18054,"low":17781,"close":17895,"volume":4900,"rsi_14":73.5,"sma_20":16523.25,"sma_60":15913.32,"sma_120":14157.0},{"date":"2026-04-29","open":17930,"high":17995,"low":17810,"close":17935,"volume":4861,"rsi_14":83.23,"sma_20":16663.3,"sma_60":15958.07,"sma_120":14206.22},{"date":"2026-04-30","open":18090,"high":18105,"low":17700,"close":17775,"volume":5810,"rsi_14":77.37,"sma_20":16811.45,"sma_60":16003.57,"sma_120":14256.7},{"date":"2026-05-04","open":17975,"high":18264,"low":17955,"close":18199,"volume":10792,"rsi_14":86.61,"sma_20":16966.0,"sma_60":16068.98,"sma_120":14312.83},{"date":"2026-05-06","open":18789,"high":19043,"low":18629,"close":19013,"volume":29089,"rsi_14":88.29,"sma_20":17151.75,"sma_60":16133.82,"sma_120":14374.98},{"date":"2026-05-07","open":19368,"high":19468,"low":18918,"close":19268,"volume":31619,"rsi_14":88.31,"sma_20":17340.5,"sma_60":16200.23,"sma_120":14441.22},{"date":"2026-05-08","open":19213,"high":19463,"low":18933,"close":19458,"volume":17608,"rsi_14":87.12,"sma_20":17495.75,"sma_60":16279.15,"sma_120":14506.23},{"date":"2026-05-11","open":20012,"high":20382,"low":19933,"close":20182,"volume":61263,"rsi_14":92.54,"sma_20":17711.25,"sma_60":16374.82,"sma_120":14576.8},{"date":"2026-05-12","open":20626,"high":20865,"low":19277,"close":19747,"volume":50161,"rsi_14":82.61,"sma_20":17892.25,"sma_60":16454.82,"sma_120":14642.13},{"date":"2026-05-13","open":19592,"high":20471,"low":19302,"close":20471,"volume":34505,"rsi_14":83.85,"sma_20":18122.25,"sma_60":16548.57,"sma_120":14713.05},{"date":"2026-05-14","open":20621,"high":20636,"low":20171,"close":20636,"volume":17159,"rsi_14":83.69,"sma_20":18342.5,"sma_60":16640.4,"sma_120":14787.82},{"date":"2026-05-15","open":20422,"high":20796,"low":18874,"close":19423,"volume":63949,"rsi_14":66.43,"sma_20":18489.5,"sma_60":16713.23,"sma_120":14851.47},{"date":"2026-05-18","open":19258,"high":19473,"low":18415,"close":19303,"volume":62138,"rsi_14":64.0,"sma_20":18604.25,"sma_60":16779.32,"sma_120":14916.39},{"date":"2026-05-19","open":19049,"high":19109,"low":18305,"close":18529,"volume":12821,"rsi_14":55.64,"sma_20":18687.0,"sma_60":16826.9,"sma_120":14976.47},{"date":"2026-05-20","open":18643,"high":18693,"low":17994,"close":18434,"volume":19304,"rsi_14":53.48,"sma_20":18757.25,"sma_60":16864.82,"sma_120":15034.1},{"date":"2026-05-21","open":19058,"high":19857,"low":18973,"close":19737,"volume":20675,"rsi_14":62.19,"sma_20":18872.5,"sma_60":16924.9,"sma_120":15105.96},{"date":"2026-05-22","open":19912,"high":19956,"low":19697,"close":19737,"volume":10736,"rsi_14":63.56,"sma_20":18977.25,"sma_60":16980.98,"sma_120":15175.42},{"date":"2026-05-26","open":20271,"high":20546,"low":20171,"close":20406,"volume":8178,"rsi_14":64.75,"sma_20":19118.5,"sma_60":17038.9,"sma_120":15253.57},{"date":"2026-05-27","open":20961,"high":21151,"low":20671,"close":20716,"volume":23371,"rsi_14":62.2,"sma_20":19267.0,"sma_60":17093.07,"sma_120":15331.45},{"date":"2026-05-28","open":20715,"high":20875,"low":19827,"close":20571,"volume":14423,"rsi_14":59.49,"sma_20":19404.5,"sma_60":17141.15,"sma_120":15407.62},{"date":"2026-05-29","open":21115,"high":21135,"low":20845,"close":21125,"volume":4383,"rsi_14":61.53,"sma_20":19560.75,"sma_60":17219.98,"sma_120":15489.91},{"date":"2026-06-01","open":21126,"high":21840,"low":21126,"close":21505,"volume":3317,"rsi_14":59.61,"sma_20":19739.5,"sma_60":17336.75,"sma_120":15575.91},{"date":"2026-06-02","open":21860,"high":21860,"low":20861,"close":21430,"volume":15325,"rsi_14":62.89,"sma_20":19922.5,"sma_60":17433.08,"sma_120":15658.74},{"date":"2026-06-04","open":21031,"high":21221,"low":20786,"close":20911,"volume":8445,"rsi_14":53.48,"sma_20":20058.25,"sma_60":17516.2,"sma_120":15737.37},{"date":"2026-06-05","open":20437,"high":20462,"low":19768,"close":20262,"volume":19238,"rsi_14":47.25,"sma_20":20120.75,"sma_60":17604.2,"sma_120":15809.91},{"date":"2026-06-08","open":18618,"high":19302,"low":18074,"close":18419,"volume":26635,"rsi_14":43.25,"sma_20":20078.25,"sma_60":17647.63,"sma_120":15865.37},{"date":"2026-06-09","open":19252,"high":19802,"low":18883,"close":19802,"volume":5666,"rsi_14":52.87,"sma_20":20095.5,"sma_60":17714.15,"sma_120":15930.03},{"date":"2026-06-10","open":19422,"high":19622,"low":18558,"close":18948,"volume":1597,"rsi_14":52.39,"sma_20":20033.75,"sma_60":17764.1,"sma_120":15988.62},{"date":"2026-06-11","open":18514,"high":19053,"low":18224,"close":19053,"volume":6260,"rsi_14":53.52,"sma_20":19999.0,"sma_60":17819.03,"sma_120":16047.45},{"date":"2026-06-12","open":19892,"high":20311,"low":19627,"close":19652,"volume":2564,"rsi_14":49.47,"sma_20":19958.0,"sma_60":17881.47,"sma_120":16112.74},{"date":"2026-06-15","open":20611,"high":20860,"low":20466,"close":20621,"volume":11380,"rsi_14":54.88,"sma_20":19957.25,"sma_60":17959.83,"sma_120":16184.03},{"date":"2026-06-16","open":21095,"high":21215,"low":20720,"close":21105,"volume":3318,"rsi_14":53.94,"sma_20":20041.5,"sma_60":18034.45,"sma_120":16261.58},{"date":"2026-06-17","open":21211,"high":21530,"low":21086,"close":21475,"volume":6282,"rsi_14":54.25,"sma_20":20150.25,"sma_60":18123.42,"sma_120":16344.12},{"date":"2026-06-18","open":21629,"high":21679,"low":21030,"close":21030,"volume":5497,"rsi_14":52.49,"sma_20":20275.5,"sma_60":18205.63,"sma_120":16423.28},{"date":"2026-06-19","open":21935,"high":22010,"low":20956,"close":21450,"volume":44110,"rsi_14":51.78,"sma_20":20426.5,"sma_60":18312.3,"sma_120":16507.24},{"date":"2026-06-22","open":21449,"high":21589,"low":21150,"close":21210,"volume":11984,"rsi_14":48.35,"sma_20":20500.25,"sma_60":18406.93,"sma_120":16588.53},{"date":"2026-06-23","open":21554,"high":21694,"low":19687,"close":19687,"volume":8080,"rsi_14":41.62,"sma_20":20497.75,"sma_60":18473.93,"sma_120":16655.24},{"date":"2026-06-24","open":19883,"high":20127,"low":19179,"close":19977,"volume":3946,"rsi_14":45.41,"sma_20":20476.25,"sma_60":18550.63,"sma_120":16724.66},{"date":"2026-06-25","open":20730,"high":20795,"low":20311,"close":20356,"volume":3464,"rsi_14":50.48,"sma_20":20458.25,"sma_60":18636.23,"sma_120":16797.28},{"date":"2026-06-26","open":20191,"high":20266,"low":18653,"close":19158,"volume":18759,"rsi_14":53.99,"sma_20":20387.5,"sma_60":18708.37,"sma_120":16860.7},{"date":"2026-06-29","open":19133,"high":20006,"low":18918,"close":19867,"volume":7213,"rsi_14":50.38,"sma_20":20324.5,"sma_60":18802.83,"sma_120":16926.66},{"date":"2026-06-30","open":19752,"high":20031,"low":19098,"close":19657,"volume":10541,"rsi_14":54.47,"sma_20":20232.0,"sma_60":18878.27,"sma_120":16991.33},{"date":"2026-07-01","open":19902,"high":19902,"low":19193,"close":19662,"volume":5643,"rsi_14":53.89,"sma_20":20143.5,"sma_60":18959.15,"sma_120":17055.58},{"date":"2026-07-02","open":19038,"high":19702,"low":18803,"close":18918,"volume":18818,"rsi_14":45.4,"sma_20":20043.75,"sma_60":19022.67,"sma_120":17109.78},{"date":"2026-07-03","open":19059,"high":19578,"low":18265,"close":19513,"volume":10895,"rsi_14":42.72,"sma_20":20006.25,"sma_60":19092.92,"sma_120":17167.03},{"date":"2026-07-06","open":19873,"high":20102,"low":19084,"close":19498,"volume":5847,"rsi_14":38.74,"sma_20":20060.25,"sma_60":19159.67,"sma_120":17221.33},{"date":"2026-07-07","open":18979,"high":18979,"low":17845,"close":18529,"volume":2477,"rsi_14":30.97,"sma_20":19996.5,"sma_60":19195.92,"sma_120":17266.99},{"date":"2026-07-08","open":18039,"high":18523,"low":17310,"close":17565,"volume":16812,"rsi_14":29.02,"sma_20":19927.25,"sma_60":19224.08,"sma_120":17300.62},{"date":"2026-07-09","open":17786,"high":17910,"low":16832,"close":17291,"volume":14929,"rsi_14":24.37,"sma_20":19839.0,"sma_60":19243.42,"sma_120":17332.28},{"date":"2026-07-10","open":17681,"high":18115,"low":17651,"close":17810,"volume":2658,"rsi_14":29.74,"sma_20":19746.75,"sma_60":19275.67,"sma_120":17363.91},{"date":"2026-07-13","open":17781,"high":17995,"low":16497,"close":16517,"volume":10151,"rsi_14":30.58,"sma_20":19541.25,"sma_60":19280.33,"sma_120":17384.58},{"date":"2026-07-14","open":16507,"high":16587,"low":15683,"close":16382,"volume":19184,"rsi_14":27.56,"sma_20":19304.75,"sma_60":19278.58,"sma_120":17401.49},{"date":"2026-07-15","open":17092,"high":17511,"low":17092,"close":17191,"volume":1244,"rsi_14":31.24,"sma_20":19090.25,"sma_60":19281.58,"sma_120":17424.78},{"date":"2026-07-16","open":16727,"high":16897,"low":16358,"close":16692,"volume":4109,"rsi_14":34.06,"sma_20":18873.0,"sma_60":19278.5,"sma_120":17438.49},{"date":"2026-07-20","open":16158,"high":16373,"low":15713,"close":15813,"volume":4121,"rsi_14":24.37,"sma_20":18590.75,"sma_60":19258.17,"sma_120":17446.62},{"date":"2026-07-21","open":15812,"high":16386,"low":15588,"close":16312,"volume":3732,"rsi_14":29.6,"sma_20":18345.5,"sma_60":19239.42,"sma_120":17455.83},{"date":"2026-07-22","open":16861,"high":17056,"low":16332,"close":16332,"volume":7865,"rsi_14":29.73,"sma_20":18177.5,"sma_60":19217.5,"sma_120":17467.7},{"date":"2026-07-23","open":16636,"high":17071,"low":16636,"close":17071,"volume":598,"rsi_14":38.75,"sma_20":18032.0,"sma_60":19208.92,"sma_120":17485.53},{"date":"2026-07-24","open":16807,"high":16847,"low":16308,"close":16397,"volume":1812,"rsi_14":31.2,"sma_20":17833.75,"sma_60":19186.33,"sma_120":17500.03},{"date":"2026-07-27","open":16491,"high":16491,"low":15957,"close":16337,"volume":1027,"rsi_14":31.04,"sma_20":17692.5,"sma_60":19161.5,"sma_120":17512.2},{"date":"2026-07-28","open":15598,"high":15672,"low":14909,"close":14944,"volume":996,"rsi_14":29.53,"sma_20":17446.0,"sma_60":19110.42,"sma_120":17511.87},{"date":"2026-07-29","open":15113,"high":15178,"low":13506,"close":14245,"volume":5652,"rsi_14":30.38,"sma_20":17174.0,"sma_60":19048.5,"sma_120":17503.28},{"date":"2026-07-30","open":14100,"high":14890,"low":14060,"close":14280,"volume":5240,"rsi_14":31.68,"sma_20":16903.5,"sma_60":18989.83,"sma_120":17496.7},{"date":"2026-07-31","open":15565,"high":16300,"low":15270,"close":16300,"volume":1155,"rsi_14":42.16,"sma_20":16771.25,"sma_60":18957.75,"sma_120":17513.37},{"date":"2026-08-03","open":15705,"high":15715,"low":15400,"close":15530,"volume":2183,"rsi_14":44.55,"sma_20":16570.75,"sma_60":18899.25,"sma_120":17516.53},{"date":"2026-08-04","open":15550,"high":16045,"low":15420,"close":16045,"volume":1639,"rsi_14":48.13,"sma_20":16396.75,"sma_60":18845.08,"sma_120":17522.66},{"date":"2026-08-05","open":16510,"high":16620,"low":16410,"close":16565,"volume":1926,"rsi_14":46.52,"sma_20":16297.25,"sma_60":18796.42,"sma_120":17537.78},{"date":"2026-08-06","open":16290,"high":16460,"low":15970,"close":16460,"volume":1231,"rsi_14":48.58,"sma_20":16240.75,"sma_60":18733.92,"sma_120":17554.37},{"date":"2026-08-07","open":16290,"high":16375,"low":15900,"close":16335,"volume":767,"rsi_14":53.05,"sma_20":16191.75,"sma_60":18676.58,"sma_120":17565.7},{"date":"2026-08-10","open":16425,"high":16655,"low":16405,"close":16605,"volume":7406,"rsi_14":51.84,"sma_20":16117.35,"sma_60":18588.48,"sma_120":17567.81},{"date":"2026-08-11","open":16525,"high":16595,"low":16390,"close":16390,"volume":196,"rsi_14":50.36,"sma_20":16111.05,"sma_60":18517.72,"sma_120":17578.1},{"date":"2026-08-12","open":16765,"high":17035,"low":16550,"close":16805,"volume":1207,"rsi_14":48.3,"sma_20":16132.25,"sma_60":18474.1,"sma_120":17592.47},{"date":"2026-08-13","open":17340,"high":17550,"low":17235,"close":17250,"volume":397,"rsi_14":55.63,"sma_20":16135.25,"sma_60":18439.9,"sma_120":17608.18},{"date":"2026-08-14","open":17680,"high":17730,"low":17405,"close":17680,"volume":900,"rsi_14":58.44,"sma_20":16184.7,"sma_60":18425.77,"sma_120":17624.68},{"date":"2026-08-18","open":17680,"high":17925,"low":17100,"close":17160,"volume":3729,"rsi_14":65.64,"sma_20":16252.1,"sma_60":18404.53,"sma_120":17632.81},{"date":"2026-08-19","open":16785,"high":16825,"low":16360,"close":16640,"volume":2856,"rsi_14":67.34,"sma_20":16268.5,"sma_60":18352.92,"sma_120":17636.81},{"date":"2026-08-20","open":16965,"high":17280,"low":16815,"close":17100,"volume":7050,"rsi_14":69.24,"sma_20":16306.9,"sma_60":18308.97,"sma_120":17642.64},{"date":"2026-08-21","open":16865,"high":17005,"low":16740,"close":16910,"volume":1522,"rsi_14":55.55,"sma_20":16298.85,"sma_60":18250.7,"sma_120":17642.22},{"date":"2026-08-24","open":16910,"high":16950,"low":16650,"close":16700,"volume":1509,"rsi_14":61.84,"sma_20":16314.05,"sma_60":18183.78,"sma_120":17635.6},{"date":"2026-08-25","open":16575,"high":16975,"low":16275,"close":16975,"volume":806,"rsi_14":59.89,"sma_20":16345.95,"sma_60":18123.85,"sma_120":17629.43},{"date":"2026-08-26","open":16840,"high":17150,"low":16800,"close":16940,"volume":575,"rsi_14":54.45,"sma_20":16445.75,"sma_60":18054.1,"sma_120":17633.72},{"date":"2026-08-27","open":17240,"high":17300,"low":17105,"close":17235,"volume":235,"rsi_14":58.8,"sma_20":16595.25,"sma_60":17982.95,"sma_120":17656.28},{"date":"2026-08-28","open":16890,"high":17015,"low":16820,"close":16820,"volume":311,"rsi_14":55.17,"sma_20":16722.25,"sma_60":17906.13,"sma_120":17665.78},{"date":"2026-08-31","open":16605,"high":16885,"low":16515,"close":16800,"volume":204,"rsi_14":52.19,"sma_20":16747.25,"sma_60":17837.63,"sma_120":17672.83},{"date":"2026-09-01","open":16765,"high":16805,"low":16585,"close":16700,"volume":268,"rsi_14":53.58,"sma_20":16805.75,"sma_60":17778.28,"sma_120":17686.92},{"date":"2026-09-02","open":16315,"high":16330,"low":15960,"close":16005,"volume":304,"rsi_14":41.32,"sma_20":16803.75,"sma_60":17738.05,"sma_120":17688.3},{"date":"2026-09-03","open":16090,"high":16355,"low":15870,"close":16110,"volume":1015,"rsi_14":36.65,"sma_20":16781.0,"sma_60":17676.52,"sma_120":17690.56},{"date":"2026-09-04","open":16395,"high":16395,"low":16195,"close":16365,"volume":268,"rsi_14":33.94,"sma_20":16776.25,"sma_60":17633.47,"sma_120":17693.78},{"date":"2026-09-07","open":16550,"high":16900,"low":16550,"close":16875,"volume":471,"rsi_14":46.51,"sma_20":16803.25,"sma_60":17597.17,"sma_120":17702.88},{"date":"2026-09-08","open":17135,"high":17230,"low":16795,"close":16815,"volume":1886,"rsi_14":52.41,"sma_20":16813.75,"sma_60":17549.88,"sma_120":17710.22},{"date":"2026-09-09","open":16860,"high":17145,"low":16860,"close":17105,"volume":3790,"rsi_14":50.07,"sma_20":16849.5,"sma_60":17491.28,"sma_120":17719.86},{"date":"2026-09-10","open":17105,"high":17125,"low":16795,"close":17115,"volume":3498,"rsi_14":53.13,"sma_20":16865.0,"sma_60":17424.78,"sma_120":17723.67},{"date":"2026-09-11","open":16580,"high":16965,"low":16565,"close":16960,"volume":303,"rsi_14":54.04,"sma_20":16850.5,"sma_60":17349.55,"sma_120":17730.28},{"date":"2026-09-14","open":16510,"high":16710,"low":16425,"close":16610,"volume":2692,"rsi_14":44.46,"sma_20":16797.0,"sma_60":17275.88,"sma_120":17734.3},{"date":"2026-09-15","open":16370,"high":16445,"low":16205,"close":16275,"volume":576,"rsi_14":40.75,"sma_20":16752.75,"sma_60":17189.65,"sma_120":17744.26},{"date":"2026-09-16","open":16300,"high":16360,"low":16200,"close":16340,"volume":278,"rsi_14":36.7,"sma_20":16737.75,"sma_60":17108.48,"sma_120":17750.74},{"date":"2026-09-17","open":16440,"high":16555,"low":16360,"close":16400,"volume":837,"rsi_14":43.02,"sma_20":16702.75,"sma_60":17053.7,"sma_120":17756.62},{"date":"2026-09-18","open":16750,"high":16750,"low":16595,"close":16740,"volume":3111,"rsi_14":49.1,"sma_20":16694.25,"sma_60":16999.77,"sma_120":17767.76},{"date":"2026-09-21","open":16745,"high":16745,"low":16600,"close":16635,"volume":662,"rsi_14":49.03,"sma_20":16691.0,"sma_60":16937.75,"sma_120":17779.31},{"date":"2026-09-22","open":16950,"high":16950,"low":16665,"close":16705,"volume":373,"rsi_14":62.92,"sma_20":16677.5,"sma_60":16896.87,"sma_120":17794.71},{"date":"2026-09-23","open":16780,"high":16830,"low":16405,"close":16470,"volume":3193,"rsi_14":56.34,"sma_20":16654.0,"sma_60":16840.25,"sma_120":17813.4},{"date":"2026-09-28","open":16530,"high":16565,"low":16370,"close":16450,"volume":3827,"rsi_14":51.63,"sma_20":16614.75,"sma_60":16786.8,"sma_120":17824.16},{"date":"2026-09-29","open":16170,"high":16230,"low":16025,"close":16155,"volume":213,"rsi_14":34.94,"sma_20":16581.5,"sma_60":16728.35,"sma_120":17835.14},{"date":"2026-09-30","open":16335,"high":16405,"low":16200,"close":16280,"volume":292,"rsi_14":39.1,"sma_20":16555.5,"sma_60":16684.38,"sma_120":17844.69},{"date":"2026-10-01","open":16280,"high":16500,"low":16175,"close":16465,"volume":537,"rsi_14":36.38,"sma_20":16543.75,"sma_60":16633.6,"sma_120":17854.19},{"date":"2026-10-02","open":16445,"high":16545,"low":16380,"close":16545,"volume":417,"rsi_14":38.22,"sma_20":16570.75,"sma_60":16584.4,"sma_120":17862.73},{"date":"2026-10-06","open":16565,"high":16565,"low":16270,"close":16305,"volume":4669,"rsi_14":36.93,"sma_20":16580.5,"sma_60":16547.35,"sma_120":17862.11},{"date":"2026-10-07","open":16180,"high":16270,"low":15940,"close":16035,"volume":2053,"rsi_14":38.14,"sma_20":16564.0,"sma_60":16521.85,"sma_120":17863.23},{"date":"2026-10-08","open":15870,"high":15875,"low":15395,"close":15395,"volume":3275,"rsi_14":33.88,"sma_20":16490.0,"sma_60":16490.27,"sma_120":17856.9},{"date":"2026-10-12","open":15295,"high":15295,"low":14840,"close":14890,"volume":5229,"rsi_14":27.13,"sma_20":16393.75,"sma_60":16441.62,"sma_120":17848.48},{"date":"2026-10-13","open":14475,"high":14475,"low":13915,"close":14350,"volume":947,"rsi_14":21.92,"sma_20":16256.0,"sma_60":16405.52,"sma_120":17832.57},{"date":"2026-10-14","open":14340,"high":14650,"low":14220,"close":14405,"volume":6793,"rsi_14":15.3,"sma_20":16120.5,"sma_60":16372.58,"sma_120":17815.03},{"date":"2026-10-15","open":13780,"high":13840,"low":13410,"close":13600,"volume":22766,"rsi_14":12.67,"sma_20":15952.5,"sma_60":16312.75,"sma_120":17786.4},{"date":"2026-10-16","open":13845,"high":14355,"low":13845,"close":14100,"volume":6223,"rsi_14":21.02,"sma_20":15827.0,"sma_60":16269.57,"sma_120":17763.07},{"date":"2026-10-19","open":13770,"high":14495,"low":13770,"close":14290,"volume":11677,"rsi_14":25.51,"sma_20":15727.75,"sma_60":16244.2,"sma_120":17740.03},{"date":"2026-10-20","open":14380,"high":14380,"low":13705,"close":13870,"volume":4704,"rsi_14":23.4,"sma_20":15604.25,"sma_60":16203.5,"sma_120":17710.11},{"date":"2026-10-21","open":13985,"high":14160,"low":13870,"close":14035,"volume":3140,"rsi_14":27.54,"sma_20":15486.0,"sma_60":16165.22,"sma_120":17679.82},{"date":"2026-10-22","open":13840,"high":14010,"low":13535,"close":13635,"volume":12987,"rsi_14":23.52,"sma_20":15330.75,"sma_60":16107.95,"sma_120":17646.69},{"date":"2026-10-23","open":13139,"high":13630,"low":12933,"close":13630,"volume":2123,"rsi_14":20.56,"sma_20":15180.5,"sma_60":16061.85,"sma_120":17612.15}],"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 200 TOP10","phase":"above-fold","symbol_resolved":true}