{"status":"ok","report":{"price_analysis":{"current":10650.0,"change_1d":-0.4,"change_7d":-3.9,"change_30d":-6.5,"high_30d":11570.0,"low_30d":10500.0,"position_in_range":14.0,"support":10607.0,"resistance":11463.0},"summary":"HANARO Fn K-푸드(438900)은(는) FnGuide K-푸드 지수 (시장가격)를 추종하는 ETF입니다, 순자산 133억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.6로 중립 구간입니다. MACD(-102.35)가 시그널선(-117.82)을 상회합니다(골든크로스). 현재가가 SMA20(10797)과 SMA60(11190) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10570~11025 (현재 위치 18%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 47","rsi_14":46.610169491525426,"macd":-102.34602456201173,"macd_signal":-117.81617257850108,"sma_20":10797.25,"sma_60":11189.916666666666,"bb_upper":11024.76868055173,"bb_lower":10569.73131944827,"atr_14":223.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1018.00, 기관 순매수 3720.00. 30일 누적: 외국인 -5596.00, 기관 8.40만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1018.0,"institutional_flow":3720.0,"data":[{"date":"2026-10-23","foreign_net":352.0,"institution_net":1227.0,"retail_net":-1579.0},{"date":"2026-10-22","foreign_net":452.0,"institution_net":-2303.0,"retail_net":1851.0},{"date":"2026-10-21","foreign_net":863.0,"institution_net":11929.0,"retail_net":-12792.0},{"date":"2026-10-20","foreign_net":-2298.0,"institution_net":-7223.0,"retail_net":9521.0},{"date":"2026-10-19","foreign_net":-387.0,"institution_net":90.0,"retail_net":297.0},{"date":"2026-10-16","foreign_net":1386.0,"institution_net":1065.0,"retail_net":-2451.0},{"date":"2026-10-15","foreign_net":582.0,"institution_net":3622.0,"retail_net":-4204.0},{"date":"2026-10-14","foreign_net":318.0,"institution_net":-502.0,"retail_net":184.0},{"date":"2026-10-13","foreign_net":-1252.0,"institution_net":2936.0,"retail_net":-1684.0},{"date":"2026-10-12","foreign_net":687.0,"institution_net":2086.0,"retail_net":-2773.0},{"date":"2026-10-08","foreign_net":-209.0,"institution_net":-636.0,"retail_net":845.0},{"date":"2026-10-07","foreign_net":1257.0,"institution_net":-1760.0,"retail_net":503.0},{"date":"2026-10-06","foreign_net":-417.0,"institution_net":247.0,"retail_net":170.0},{"date":"2026-10-02","foreign_net":-731.0,"institution_net":-1080.0,"retail_net":1811.0},{"date":"2026-10-01","foreign_net":571.0,"institution_net":5354.0,"retail_net":-5925.0},{"date":"2026-09-30","foreign_net":-605.0,"institution_net":-71.0,"retail_net":676.0},{"date":"2026-09-29","foreign_net":-307.0,"institution_net":-981.0,"retail_net":1288.0},{"date":"2026-09-28","foreign_net":445.0,"institution_net":-2057.0,"retail_net":1612.0},{"date":"2026-09-23","foreign_net":-1222.0,"institution_net":484.0,"retail_net":738.0},{"date":"2026-09-22","foreign_net":951.0,"institution_net":592.0,"retail_net":-1543.0},{"date":"2026-09-21","foreign_net":1295.0,"institution_net":2415.0,"retail_net":-3710.0},{"date":"2026-09-18","foreign_net":-5.0,"institution_net":-2199.0,"retail_net":2204.0},{"date":"2026-09-17","foreign_net":64.0,"institution_net":-638.0,"retail_net":574.0},{"date":"2026-09-16","foreign_net":-555.0,"institution_net":13514.0,"retail_net":-12959.0},{"date":"2026-09-15","foreign_net":11.0,"institution_net":-66.0,"retail_net":55.0},{"date":"2026-09-14","foreign_net":-36.0,"institution_net":2751.0,"retail_net":-2715.0},{"date":"2026-09-11","foreign_net":-2467.0,"institution_net":-3109.0,"retail_net":5576.0},{"date":"2026-09-10","foreign_net":780.0,"institution_net":3925.0,"retail_net":-4705.0},{"date":"2026-09-09","foreign_net":127.0,"institution_net":-3491.0,"retail_net":3364.0},{"date":"2026-09-08","foreign_net":-5246.0,"institution_net":57873.0,"retail_net":-52627.0}],"periods":{"d1":{"foreign_net":352.0,"institution_net":1227.0,"retail_net":-1579.0},"d3":{"foreign_net":1667.0,"institution_net":10853.0,"retail_net":-12520.0},"d7":{"foreign_net":950.0,"institution_net":8407.0,"retail_net":-9357.0},"d14":{"foreign_net":603.0,"institution_net":9698.0,"retail_net":-10301.0},"d30":{"foreign_net":-5596.0,"institution_net":83994.0,"retail_net":-78398.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":52,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.6,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.5,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.1385,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.14,"summary":"배당수익률 2.14%","metrics":[{"name":"배당수익률","value":2.14,"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":"2026-10-23T22:45:25.397602+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-푸드 지수 (시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":13300000000.0,"aum_display":"133억","dividend_yield":null,"tracking_error":1.39,"holdings":[{"ticker":"271560","name":"오리온","weight":15.79},{"ticker":"003230","name":"삼양식품","weight":15.15},{"ticker":"097950","name":"CJ제일제당","weight":14.93},{"ticker":"004370","name":"농심","weight":14.57},{"ticker":"007310","name":"오뚜기","weight":6.79},{"ticker":"005300","name":"롯데칠성","weight":5.48},{"ticker":"001680","name":"대상","weight":5.01},{"ticker":"006040","name":"동원산업","weight":4.6},{"ticker":"005180","name":"빙그레","weight":4.43},{"ticker":"280360","name":"롯데웰푸드","weight":3.18}],"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":10650.0,"change_pct":-0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-17","close":9341.2139},{"date":"2022-08-18","close":9421.0938},{"date":"2022-08-19","close":9411.6963},{"date":"2022-08-22","close":9298.9248},{"date":"2022-08-23","close":9068.6846},{"date":"2022-08-24","close":9190.8516},{"date":"2022-08-25","close":9209.6475},{"date":"2022-08-26","close":9134.4668},{"date":"2022-08-29","close":8993.5029},{"date":"2022-08-30","close":9021.6953},{"date":"2022-08-31","close":9049.8896},{"date":"2022-09-01","close":8904.2266},{"date":"2022-09-02","close":8852.5391},{"date":"2022-09-05","close":8758.5635},{"date":"2022-09-06","close":8758.5635},{"date":"2022-09-07","close":8603.5029},{"date":"2022-09-08","close":8631.6953},{"date":"2022-09-13","close":8824.3457},{"date":"2022-09-14","close":8702.1777},{"date":"2022-09-15","close":8664.5869},{"date":"2022-09-16","close":8697.4795},{"date":"2022-09-19","close":8688.0811},{"date":"2022-09-20","close":8866.6348},{"date":"2022-09-21","close":8927.7197},{"date":"2022-09-22","close":9031.0938},{"date":"2022-09-23","close":8876.0342},{"date":"2022-09-26","close":8678.6836},{"date":"2022-09-27","close":8899.5273},{"date":"2022-09-28","close":8796.1543},{"date":"2022-09-29","close":8739.7666},{"date":"2022-09-30","close":8636.3955},{"date":"2022-10-04","close":8626.9971},{"date":"2022-10-05","close":8556.5146},{"date":"2022-10-06","close":8556.5146},{"date":"2022-10-07","close":8504.8281},{"date":"2022-10-11","close":8293.3828},{"date":"2022-10-12","close":8222.8994},{"date":"2022-10-13","close":8072.5376},{"date":"2022-10-14","close":8279.2852},{"date":"2022-10-17","close":8288.6826},{"date":"2022-10-18","close":8382.6582},{"date":"2022-10-19","close":8298.0811},{"date":"2022-10-20","close":8251.0928},{"date":"2022-10-21","close":8218.2012},{"date":"2022-10-24","close":8222.8994},{"date":"2022-10-25","close":8302.7803},{"date":"2022-10-26","close":8312.1768},{"date":"2022-10-27","close":8382.6582},{"date":"2022-10-28","close":8401.4551},{"date":"2022-10-31","close":8410.8525},{"date":"2022-11-01","close":8448.4424},{"date":"2022-11-02","close":8542.4189},{"date":"2022-11-03","close":8495.4307},{"date":"2022-11-04","close":8565.9121},{"date":"2022-11-07","close":8495.4307},{"date":"2022-11-08","close":8514.2256},{"date":"2022-11-09","close":8542.4189},{"date":"2022-11-10","close":8641.0938},{"date":"2022-11-11","close":8655.1895},{"date":"2022-11-14","close":8744.4668},{"date":"2022-11-15","close":8655.1895},{"date":"2022-11-16","close":8683.3818},{"date":"2022-11-17","close":8683.3818},{"date":"2022-11-18","close":8678.6836},{"date":"2022-11-21","close":8659.8877},{"date":"2022-11-22","close":8641.0938},{"date":"2022-11-23","close":8711.5762},{"date":"2022-11-24","close":8763.2627},{"date":"2022-11-25","close":8739.7666},{"date":"2022-11-28","close":8622.2979},{"date":"2022-11-29","close":8777.3574},{"date":"2022-11-30","close":8852.5391},{"date":"2022-12-01","close":8880.7324},{"date":"2022-12-02","close":8791.4541},{"date":"2022-12-05","close":8800.8525},{"date":"2022-12-06","close":8711.5762},{"date":"2022-12-07","close":8777.3574},{"date":"2022-12-08","close":8758.5635},{"date":"2022-12-09","close":8908.9248},{"date":"2022-12-12","close":8890.1309},{"date":"2022-12-13","close":8899.5273},{"date":"2022-12-14","close":8927.7197},{"date":"2022-12-15","close":8927.7197},{"date":"2022-12-16","close":8852.5391},{"date":"2022-12-19","close":8838.4424},{"date":"2022-12-20","close":8876.0342},{"date":"2022-12-21","close":9204.9482},{"date":"2022-12-22","close":9228.4443},{"date":"2022-12-23","close":9214.3467},{"date":"2022-12-26","close":9181.4561},{"date":"2022-12-27","close":9303.624},{"date":"2022-12-28","close":9345.9141},{"date":"2022-12-29","close":9190.8516},{"date":"2023-01-02","close":9012.2988},{"date":"2023-01-03","close":8899.5273},{"date":"2023-01-04","close":8702.1777},{"date":"2023-01-05","close":8753.8643},{"date":"2023-01-06","close":8711.5762},{"date":"2023-01-09","close":8880.7324},{"date":"2023-01-10","close":8819.6484},{"date":"2023-01-11","close":8819.6484},{"date":"2023-01-12","close":8871.334},{"date":"2023-01-13","close":8904.2266},{"date":"2023-01-16","close":8960.6123},{"date":"2023-01-17","close":8894.8281},{"date":"2023-01-18","close":8861.9355},{"date":"2023-01-19","close":8955.9121},{"date":"2023-01-20","close":8970.0088},{"date":"2023-01-25","close":8974.708},{"date":"2023-01-26","close":8979.4062},{"date":"2023-01-27","close":9026.3936},{"date":"2023-01-30","close":8988.8037},{"date":"2023-01-31","close":9068.6846},{"date":"2023-02-01","close":8993.5029},{"date":"2023-02-02","close":8941.8164},{"date":"2023-02-03","close":9049.8896},{"date":"2023-02-06","close":9031.0938},{"date":"2023-02-07","close":9016.9971},{"date":"2023-02-08","close":9054.5879},{"date":"2023-02-09","close":9078.0811},{"date":"2023-02-10","close":9087.4795},{"date":"2023-02-13","close":9115.6719},{"date":"2023-02-14","close":9096.876},{"date":"2023-02-15","close":9002.9014},{"date":"2023-02-16","close":9054.5879},{"date":"2023-02-17","close":9002.9014},{"date":"2023-02-20","close":9073.3828},{"date":"2023-02-21","close":9031.0938},{"date":"2023-02-22","close":8876.0342},{"date":"2023-02-23","close":9073.3828},{"date":"2023-02-24","close":9016.9971},{"date":"2023-02-27","close":8960.6123},{"date":"2023-02-28","close":8932.4189},{"date":"2023-03-02","close":8885.4307},{"date":"2023-03-03","close":8894.8281},{"date":"2023-03-06","close":8941.8164},{"date":"2023-03-07","close":9002.9014},{"date":"2023-03-08","close":9016.9971},{"date":"2023-03-09","close":9002.9014},{"date":"2023-03-10","close":8871.334},{"date":"2023-03-13","close":8843.1416},{"date":"2023-03-14","close":8688.0811},{"date":"2023-03-15","close":8800.8525},{"date":"2023-03-16","close":8744.4668},{"date":"2023-03-17","close":8885.4307},{"date":"2023-03-20","close":8894.8281},{"date":"2023-03-21","close":8814.9492},{"date":"2023-03-22","close":8824.3457},{"date":"2023-03-23","close":8753.8643},{"date":"2023-03-24","close":8753.8643},{"date":"2023-03-27","close":8744.4668},{"date":"2023-03-28","close":8927.7197},{"date":"2023-03-29","close":8960.6123},{"date":"2023-03-30","close":9045.1895},{"date":"2023-03-31","close":9233.1416},{"date":"2023-04-03","close":9209.6475},{"date":"2023-04-04","close":9303.624},{"date":"2023-04-05","close":9233.1416},{"date":"2023-04-06","close":9172.0576},{"date":"2023-04-07","close":9139.167},{"date":"2023-04-10","close":9035.792},{"date":"2023-04-11","close":9054.5879},{"date":"2023-04-12","close":9082.7803},{"date":"2023-04-13","close":9153.2617},{"date":"2023-04-14","close":9181.4561},{"date":"2023-04-17","close":9186.1543},{"date":"2023-04-18","close":9233.1416},{"date":"2023-04-19","close":9383.5029},{"date":"2023-04-20","close":9397.5996},{"date":"2023-04-21","close":9289.5273},{"date":"2023-04-24","close":9219.0449},{"date":"2023-04-25","close":9162.6602},{"date":"2023-04-26","close":9289.5273},{"date":"2023-04-27","close":9237.1787},{"date":"2023-04-28","close":9232.4199},{"date":"2023-05-02","close":9308.5635},{"date":"2023-05-03","close":9394.2246},{"date":"2023-05-04","close":9346.6357},{"date":"2023-05-08","close":9551.2715},{"date":"2023-05-09","close":9494.1631},{"date":"2023-05-10","close":9446.5732},{"date":"2023-05-11","close":9327.5986},{"date":"2023-05-12","close":9241.9375},{"date":"2023-05-15","close":9180.0703},{"date":"2023-05-16","close":9332.3584},{"date":"2023-05-17","close":9246.6973},{"date":"2023-05-18","close":9372.6877},{"date":"2023-05-19","close":9161.0352},{"date":"2023-05-22","close":9213.3838},{"date":"2023-05-23","close":9189.5889},{"date":"2023-05-24","close":9513.3239},{"date":"2023-05-25","close":9299.0459},{"date":"2023-05-26","close":9156.2754},{"date":"2023-05-30","close":9070.6143},{"date":"2023-05-31","close":9080.1328},{"date":"2023-06-01","close":9113.4463},{"date":"2023-06-02","close":9180.0703},{"date":"2023-06-05","close":9227.6611},{"date":"2023-06-07","close":9260.9736},{"date":"2023-06-08","close":9232.4199},{"date":"2023-06-09","close":9222.9014},{"date":"2023-06-12","close":9137.2402},{"date":"2023-06-13","close":9094.4082},{"date":"2023-06-14","close":9070.6143},{"date":"2023-06-15","close":9080.1328},{"date":"2023-06-16","close":9113.4463},{"date":"2023-06-19","close":8875.4971},{"date":"2023-06-20","close":8823.1484},{"date":"2023-06-21","close":8775.5576},{"date":"2023-06-22","close":8737.4863},{"date":"2023-06-23","close":8580.4404},{"date":"2023-06-26","close":8623.2705},{"date":"2023-06-27","close":8608.9932},{"date":"2023-06-28","close":8518.5732},{"date":"2023-06-29","close":8328.2129},{"date":"2023-06-30","close":8418.6338},{"date":"2023-07-03","close":8688.8698},{"date":"2023-07-04","close":8625.6854},{"date":"2023-07-05","close":8616.5135},{"date":"2023-07-06","close":8500.3358},{"date":"2023-07-07","close":8299.6602},{"date":"2023-07-10","close":8299.6602},{"date":"2023-07-11","close":8504.4122},{"date":"2023-07-12","close":8504.4122},{"date":"2023-07-13","close":8558.4246},{"date":"2023-07-14","close":8451.9482},{"date":"2023-07-17","close":8356.7676},{"date":"2023-07-18","close":8460.5908},{"date":"2023-07-19","close":8280.625},{"date":"2023-07-20","close":8271.1064},{"date":"2023-07-21","close":8328.2129},{"date":"2023-07-24","close":8156.8906},{"date":"2023-07-25","close":8198.6814},{"date":"2023-07-26","close":7799.9673},{"date":"2023-07-27","close":8228.2353},{"date":"2023-07-28","close":8028.3975},{"date":"2023-07-31","close":8276.1332},{"date":"2023-08-01","close":8407.5974},{"date":"2023-08-02","close":8388.2345},{"date":"2023-08-03","close":8271.1064},{"date":"2023-08-04","close":8318.6953},{"date":"2023-08-07","close":8480.501},{"date":"2023-08-08","close":8437.6699},{"date":"2023-08-09","close":8371.043},{"date":"2023-08-10","close":8499.5361},{"date":"2023-08-11","close":8670.8594},{"date":"2023-08-14","close":9084.8916},{"date":"2023-08-16","close":8880.2559},{"date":"2023-08-17","close":8804.1104},{"date":"2023-08-18","close":8865.9785},{"date":"2023-08-21","close":8894.5322},{"date":"2023-08-22","close":8894.5322},{"date":"2023-08-23","close":8975.4336},{"date":"2023-08-24","close":8865.9785},{"date":"2023-08-25","close":9023.0244},{"date":"2023-08-28","close":8984.9521},{"date":"2023-08-29","close":8899.291},{"date":"2023-08-30","close":8870.7383},{"date":"2023-08-31","close":8865.9785},{"date":"2023-09-01","close":8842.1826},{"date":"2023-09-04","close":8827.9062},{"date":"2023-09-05","close":8832.666},{"date":"2023-09-06","close":8732.7266},{"date":"2023-09-07","close":8680.3779},{"date":"2023-09-08","close":8770.7988},{"date":"2023-09-11","close":8718.4492},{"date":"2023-09-12","close":8737.4863},{"date":"2023-09-13","close":8756.5215},{"date":"2023-09-14","close":8789.835},{"date":"2023-09-15","close":8832.666},{"date":"2023-09-18","close":8851.7012},{"date":"2023-09-19","close":8913.5684},{"date":"2023-09-20","close":8861.2188},{"date":"2023-09-21","close":8727.9678},{"date":"2023-09-22","close":8708.9326},{"date":"2023-09-25","close":8727.9678},{"date":"2023-09-26","close":8832.666},{"date":"2023-09-27","close":8918.3271},{"date":"2023-10-04","close":8723.209},{"date":"2023-10-05","close":8747.0049},{"date":"2023-10-06","close":8832.666},{"date":"2023-10-10","close":8804.1104},{"date":"2023-10-11","close":8832.666},{"date":"2023-10-12","close":8775.5576},{"date":"2023-10-13","close":8808.8711},{"date":"2023-10-16","close":8846.9424},{"date":"2023-10-17","close":8813.6299},{"date":"2023-10-18","close":8723.209},{"date":"2023-10-19","close":8585.1982},{"date":"2023-10-20","close":8456.7061},{"date":"2023-10-23","close":8513.8135},{"date":"2023-10-24","close":8551.8848},{"date":"2023-10-25","close":8723.209},{"date":"2023-10-26","close":8618.5117},{"date":"2023-10-27","close":8599.4746},{"date":"2023-10-30","close":8661.3418},{"date":"2023-10-31","close":8666.1016},{"date":"2023-11-01","close":8904.0498},{"date":"2023-11-02","close":8894.5322},{"date":"2023-11-03","close":8894.5322},{"date":"2023-11-06","close":9042.0605},{"date":"2023-11-07","close":9027.7842},{"date":"2023-11-08","close":9008.7471},{"date":"2023-11-09","close":9175.3125},{"date":"2023-11-10","close":9141.999},{"date":"2023-11-13","close":9103.9268},{"date":"2023-11-14","close":9280.0098},{"date":"2023-11-15","close":9180.0703},{"date":"2023-11-16","close":9084.8916},{"date":"2023-11-17","close":9023.0244},{"date":"2023-11-20","close":9032.542},{"date":"2023-11-21","close":9013.5068},{"date":"2023-11-22","close":9056.3379},{"date":"2023-11-23","close":9094.4082},{"date":"2023-11-24","close":9075.374},{"date":"2023-11-27","close":9094.4082},{"date":"2023-11-28","close":9042.0605},{"date":"2023-11-29","close":8894.5322},{"date":"2023-11-30","close":8865.9785},{"date":"2023-12-01","close":8889.7725},{"date":"2023-12-04","close":8927.8447},{"date":"2023-12-05","close":8989.7129},{"date":"2023-12-06","close":9046.8203},{"date":"2023-12-07","close":8861.2188},{"date":"2023-12-08","close":8880.2559},{"date":"2023-12-11","close":8951.6396},{"date":"2023-12-12","close":8970.6758},{"date":"2023-12-13","close":8937.3633},{"date":"2023-12-14","close":8956.3994},{"date":"2023-12-15","close":8861.2188},{"date":"2023-12-18","close":8861.2188},{"date":"2023-12-19","close":8994.4717},{"date":"2023-12-20","close":9141.999},{"date":"2023-12-21","close":9075.374},{"date":"2023-12-22","close":9056.3379},{"date":"2023-12-26","close":9089.6504},{"date":"2023-12-27","close":9099.168},{"date":"2023-12-28","close":9156.2754},{"date":"2024-01-02","close":9232.4199},{"date":"2024-01-03","close":9127.7227},{"date":"2024-01-04","close":9103.9268},{"date":"2024-01-05","close":9051.5791},{"date":"2024-01-08","close":9032.542},{"date":"2024-01-09","close":9018.2656},{"date":"2024-01-10","close":9018.2656},{"date":"2024-01-11","close":8899.291},{"date":"2024-01-12","close":8889.7725},{"date":"2024-01-15","close":8880.2559},{"date":"2024-01-16","close":8570.9219},{"date":"2024-01-17","close":8404.3574},{"date":"2024-01-18","close":8563.5201},{"date":"2024-01-19","close":8375.8027},{"date":"2024-01-22","close":8366.2861},{"date":"2024-01-23","close":8409.1172},{"date":"2024-01-24","close":8352.0088},{"date":"2024-01-25","close":8356.7676},{"date":"2024-01-26","close":8404.3574},{"date":"2024-01-29","close":8409.1172},{"date":"2024-01-30","close":8404.3574},{"date":"2024-01-31","close":8356.7676},{"date":"2024-02-01","close":8437.6699},{"date":"2024-02-02","close":8618.5117},{"date":"2024-02-05","close":8604.2344},{"date":"2024-02-06","close":8466.2236},{"date":"2024-02-07","close":8504.2949},{"date":"2024-02-08","close":8442.4287},{"date":"2024-02-13","close":8466.2236},{"date":"2024-02-14","close":8409.1172},{"date":"2024-02-15","close":8394.8398},{"date":"2024-02-16","close":8504.2949},{"date":"2024-02-19","close":8532.8506},{"date":"2024-02-20","close":8518.5732},{"date":"2024-02-21","close":8542.3672},{"date":"2024-02-22","close":8528.0908},{"date":"2024-02-23","close":8566.1631},{"date":"2024-02-26","close":8513.8135},{"date":"2024-02-27","close":8366.2861},{"date":"2024-02-28","close":8356.7676},{"date":"2024-02-29","close":8285.3818},{"date":"2024-03-04","close":8356.7676},{"date":"2024-03-05","close":8332.9727},{"date":"2024-03-06","close":8328.2129},{"date":"2024-03-07","close":8213.998},{"date":"2024-03-08","close":8299.6602},{"date":"2024-03-11","close":8261.5869},{"date":"2024-03-12","close":8228.2754},{"date":"2024-03-13","close":8204.4795},{"date":"2024-03-14","close":8228.2754},{"date":"2024-03-15","close":8285.3818},{"date":"2024-03-18","close":8313.9365},{"date":"2024-03-19","close":8242.5518},{"date":"2024-03-20","close":8242.5518},{"date":"2024-03-21","close":8252.0703},{"date":"2024-03-22","close":8294.9004},{"date":"2024-03-25","close":8361.5273},{"date":"2024-03-26","close":8404.3574},{"date":"2024-03-27","close":8418.6338},{"date":"2024-03-28","close":8437.6699},{"date":"2024-03-29","close":8404.3574},{"date":"2024-04-01","close":8618.5117},{"date":"2024-04-02","close":8585.1982},{"date":"2024-04-03","close":8713.6904},{"date":"2024-04-04","close":8713.6904},{"date":"2024-04-05","close":8708.9326},{"date":"2024-04-08","close":8647.0654},{"date":"2024-04-09","close":8666.1016},{"date":"2024-04-11","close":8704.1738},{"date":"2024-04-12","close":8637.5469},{"date":"2024-04-15","close":8766.04},{"date":"2024-04-16","close":8761.2812},{"date":"2024-04-17","close":8775.5576},{"date":"2024-04-18","close":8870.7383},{"date":"2024-04-19","close":8875.4971},{"date":"2024-04-22","close":9189.5889},{"date":"2024-04-23","close":9108.6865},{"date":"2024-04-24","close":9065.8555},{"date":"2024-04-25","close":9151.5166},{"date":"2024-04-26","close":9080.1328},{"date":"2024-04-29","close":9249.8096},{"date":"2024-04-30","close":9215.874},{"date":"2024-05-02","close":9303.1357},{"date":"2024-05-03","close":9264.3535},{"date":"2024-05-07","close":9259.5049},{"date":"2024-05-08","close":9254.6562},{"date":"2024-05-09","close":9215.874},{"date":"2024-05-10","close":9400.0938},{"date":"2024-05-13","close":9545.5312},{"date":"2024-05-14","close":9453.4219},{"date":"2024-05-16","close":9438.877},{"date":"2024-05-17","close":9938.2119},{"date":"2024-05-20","close":10200.0},{"date":"2024-05-21","close":10166.0635},{"date":"2024-05-22","close":10321.1973},{"date":"2024-05-23","close":10170.9121},{"date":"2024-05-24","close":10379.3721},{"date":"2024-05-27","close":10534.5049},{"date":"2024-05-28","close":10592.6797},{"date":"2024-05-29","close":10549.0488},{"date":"2024-05-30","close":10432.6992},{"date":"2024-05-31","close":10423.0029},{"date":"2024-06-03","close":10704.1816},{"date":"2024-06-04","close":10423.0029},{"date":"2024-06-05","close":10544.2012},{"date":"2024-06-07","close":10718.7256},{"date":"2024-06-10","close":11407.1279},{"date":"2024-06-11","close":11222.9082},{"date":"2024-06-12","close":11494.3906},{"date":"2024-06-13","close":11581.6533},{"date":"2024-06-14","close":11984.0293},{"date":"2024-06-17","close":12371.8613},{"date":"2024-06-18","close":12313.6875},{"date":"2024-06-19","close":11780.417},{"date":"2024-06-20","close":11668.915},{"date":"2024-06-21","close":11848.2881},{"date":"2024-06-24","close":11615.5889},{"date":"2024-06-25","close":11547.7168},{"date":"2024-06-26","close":11450.7598},{"date":"2024-06-27","close":11339.2568},{"date":"2024-06-28","close":11552.5664},{"date":"2024-07-01","close":11116.2539},{"date":"2024-07-02","close":11028.9912},{"date":"2024-07-03","close":10888.4023},{"date":"2024-07-04","close":10825.3799},{"date":"2024-07-05","close":10830.2275},{"date":"2024-07-08","close":11072.6221},{"date":"2024-07-09","close":11121.1016},{"date":"2024-07-10","close":11043.5352},{"date":"2024-07-11","close":11101.71},{"date":"2024-07-12","close":10907.7939},{"date":"2024-07-15","close":11101.71},{"date":"2024-07-16","close":10999.9043},{"date":"2024-07-17","close":10990.208},{"date":"2024-07-18","close":11087.167},{"date":"2024-07-19","close":11019.2959},{"date":"2024-07-22","close":10927.1855},{"date":"2024-07-23","close":11145.3418},{"date":"2024-07-24","close":11251.9961},{"date":"2024-07-25","close":10917.4893},{"date":"2024-07-26","close":10864.1621},{"date":"2024-07-29","close":11014.4482},{"date":"2024-07-30","close":10888.4023},{"date":"2024-07-31","close":11043.5352},{"date":"2024-08-01","close":10980.5127},{"date":"2024-08-02","close":10650.8545},{"date":"2024-08-05","close":9904.2764},{"date":"2024-08-06","close":10180.6074},{"date":"2024-08-07","close":10408.459},{"date":"2024-08-08","close":10437.5469},{"date":"2024-08-09","close":10461.7871},{"date":"2024-08-12","close":10442.3945},{"date":"2024-08-13","close":10553.8955},{"date":"2024-08-14","close":10553.8955},{"date":"2024-08-16","close":10301.8057},{"date":"2024-08-19","close":10156.3682},{"date":"2024-08-20","close":10219.3906},{"date":"2024-08-21","close":10151.5205},{"date":"2024-08-22","close":10073.9541},{"date":"2024-08-23","close":9947.9082},{"date":"2024-08-26","close":9913.9727},{"date":"2024-08-27","close":10195.1036},{"date":"2024-08-28","close":9909.126},{"date":"2024-08-29","close":9681.2734},{"date":"2024-08-30","close":9783.0801},{"date":"2024-09-02","close":9744.2959},{"date":"2024-09-03","close":9734.5996},{"date":"2024-09-04","close":9511.5957},{"date":"2024-09-05","close":9458.2686},{"date":"2024-09-06","close":9341.9199},{"date":"2024-09-09","close":9564.9229},{"date":"2024-09-10","close":9521.292},{"date":"2024-09-11","close":9477.6611},{"date":"2024-09-12","close":9598.8594},{"date":"2024-09-13","close":9627.9463},{"date":"2024-09-19","close":9749.1426},{"date":"2024-09-20","close":9720.0566},{"date":"2024-09-23","close":9841.2539},{"date":"2024-09-24","close":9783.0801},{"date":"2024-09-25","close":9787.9268},{"date":"2024-09-26","close":9986.6914},{"date":"2024-09-27","close":10064.2568},{"date":"2024-09-30","close":9967.2998},{"date":"2024-10-02","close":9666.7285},{"date":"2024-10-04","close":9676.4258},{"date":"2024-10-07","close":9812.166},{"date":"2024-10-08","close":9671.5762},{"date":"2024-10-10","close":9875.1885},{"date":"2024-10-11","close":9744.2959},{"date":"2024-10-14","close":9923.668},{"date":"2024-10-15","close":9918.8203},{"date":"2024-10-16","close":9875.1885},{"date":"2024-10-17","close":9763.6875},{"date":"2024-10-18","close":9695.8164},{"date":"2024-10-21","close":9695.8164},{"date":"2024-10-22","close":9778.2314},{"date":"2024-10-23","close":9618.25},{"date":"2024-10-24","close":9632.7939},{"date":"2024-10-25","close":9511.5957},{"date":"2024-10-28","close":9574.6191},{"date":"2024-10-29","close":9627.9463},{"date":"2024-10-30","close":9849.6278},{"date":"2024-10-31","close":9783.0801},{"date":"2024-11-01","close":9715.208},{"date":"2024-11-04","close":10006.083},{"date":"2024-11-05","close":10200.1991},{"date":"2024-11-06","close":10006.083},{"date":"2024-11-07","close":9933.3633},{"date":"2024-11-08","close":9841.2539},{"date":"2024-11-11","close":9618.25},{"date":"2024-11-12","close":9477.6611},{"date":"2024-11-13","close":9400.0938},{"date":"2024-11-14","close":9424.334},{"date":"2024-11-15","close":9361.3105},{"date":"2024-11-18","close":9584.3145},{"date":"2024-11-19","close":9637.6416},{"date":"2024-11-20","close":9802.4707},{"date":"2024-11-21","close":9705.5127},{"date":"2024-11-22","close":9715.208},{"date":"2024-11-25","close":9642.4902},{"date":"2024-11-26","close":9744.2959},{"date":"2024-11-27","close":9836.4062},{"date":"2024-11-28","close":9870.3418},{"date":"2024-11-29","close":9720.0566},{"date":"2024-12-02","close":9787.9268},{"date":"2024-12-03","close":10015.7783},{"date":"2024-12-04","close":10049.7139},{"date":"2024-12-05","close":9976.9951},{"date":"2024-12-06","close":9865.4941},{"date":"2024-12-09","close":9574.6191},{"date":"2024-12-10","close":10098.1924},{"date":"2024-12-11","close":10287.2607},{"date":"2024-12-12","close":10330.8926},{"date":"2024-12-13","close":10403.6123},{"date":"2024-12-16","close":10466.6348},{"date":"2024-12-17","close":10442.3945},{"date":"2024-12-18","close":10486.0264},{"date":"2024-12-19","close":10616.9189},{"date":"2024-12-20","close":10442.3945},{"date":"2024-12-23","close":10549.0488},{"date":"2024-12-24","close":10616.9189},{"date":"2024-12-26","close":10447.2432},{"date":"2024-12-27","close":10389.0674},{"date":"2024-12-30","close":10379.3721},{"date":"2025-01-02","close":10243.6299},{"date":"2025-01-03","close":10296.957},{"date":"2025-01-06","close":10263.0215},{"date":"2025-01-07","close":10185.4551},{"date":"2025-01-08","close":10112.7363},{"date":"2025-01-09","close":10185.4551},{"date":"2025-01-10","close":10170.9121},{"date":"2025-01-13","close":10059.4092},{"date":"2025-01-14","close":9986.6914},{"date":"2025-01-15","close":9923.668},{"date":"2025-01-16","close":9972.1484},{"date":"2025-01-17","close":9981.8428},{"date":"2025-01-20","close":9947.9082},{"date":"2025-01-21","close":9928.5166},{"date":"2025-01-22","close":9836.4062},{"date":"2025-01-23","close":9715.208},{"date":"2025-01-24","close":9753.9922},{"date":"2025-01-31","close":9739.4482},{"date":"2025-02-03","close":9753.9922},{"date":"2025-02-04","close":9807.3193},{"date":"2025-02-05","close":9923.668},{"date":"2025-02-06","close":10296.957},{"date":"2025-02-07","close":10195.1514},{"date":"2025-02-10","close":10258.1748},{"date":"2025-02-11","close":10248.4785},{"date":"2025-02-12","close":10350.2832},{"date":"2025-02-13","close":10277.5664},{"date":"2025-02-14","close":10544.2012},{"date":"2025-02-17","close":10607.2236},{"date":"2025-02-18","close":10524.8096},{"date":"2025-02-19","close":10616.9189},{"date":"2025-02-20","close":10675.0938},{"date":"2025-02-21","close":10747.8135},{"date":"2025-02-24","close":10810.8359},{"date":"2025-02-25","close":10679.9414},{"date":"2025-02-26","close":10675.0938},{"date":"2025-02-27","close":10752.6611},{"date":"2025-02-28","close":10476.3291},{"date":"2025-03-04","close":10592.6797},{"date":"2025-03-05","close":10762.3564},{"date":"2025-03-06","close":11125.9502},{"date":"2025-03-07","close":11125.9502},{"date":"2025-03-10","close":11067.7744},{"date":"2025-03-11","close":10995.0557},{"date":"2025-03-12","close":11024.1436},{"date":"2025-03-13","close":10961.1211},{"date":"2025-03-14","close":11101.71},{"date":"2025-03-17","close":11203.5156},{"date":"2025-03-18","close":11281.082},{"date":"2025-03-19","close":11489.543},{"date":"2025-03-20","close":11538.0225},{"date":"2025-03-21","close":11717.3945},{"date":"2025-03-24","close":11533.1738},{"date":"2025-03-25","close":11339.2568},{"date":"2025-03-26","close":11324.7139},{"date":"2025-03-27","close":11256.8428},{"date":"2025-03-28","close":11310.1699},{"date":"2025-03-31","close":11130.7969},{"date":"2025-04-01","close":11193.8203},{"date":"2025-04-02","close":11193.8203},{"date":"2025-04-03","close":11033.8398},{"date":"2025-04-04","close":11033.8398},{"date":"2025-04-07","close":10747.8135},{"date":"2025-04-08","close":10786.5957},{"date":"2025-04-09","close":10495.7217},{"date":"2025-04-10","close":10927.1855},{"date":"2025-04-11","close":10941.7295},{"date":"2025-04-14","close":11033.8398},{"date":"2025-04-15","close":11155.0361},{"date":"2025-04-16","close":11363.4971},{"date":"2025-04-17","close":11397.4326},{"date":"2025-04-18","close":11499.2393},{"date":"2025-04-21","close":11441.0635},{"date":"2025-04-22","close":11411.9766},{"date":"2025-04-23","close":11315.0186},{"date":"2025-04-24","close":11334.4102},{"date":"2025-04-25","close":11397.4326},{"date":"2025-04-28","close":11339.2568},{"date":"2025-04-29","close":11560.0566},{"date":"2025-04-30","close":11476.6436},{"date":"2025-05-02","close":11599.3105},{"date":"2025-05-07","close":11506.084},{"date":"2025-05-08","close":11569.8701},{"date":"2025-05-09","close":11775.9492},{"date":"2025-05-12","close":11515.8975},{"date":"2025-05-13","close":11422.6709},{"date":"2025-05-14","close":11584.5898},{"date":"2025-05-15","close":11447.2041},{"date":"2025-05-16","close":11893.709},{"date":"2025-05-19","close":11775.9492},{"date":"2025-05-20","close":11569.8701},{"date":"2025-05-21","close":11501.1777},{"date":"2025-05-22","close":11471.7373},{"date":"2025-05-23","close":11481.5498},{"date":"2025-05-26","close":11447.2041},{"date":"2025-05-27","close":11481.5498},{"date":"2025-05-28","close":11466.8301},{"date":"2025-05-29","close":11614.0303},{"date":"2025-05-30","close":11658.1895},{"date":"2025-06-02","close":11496.2705},{"date":"2025-06-04","close":11820.1094},{"date":"2025-06-05","close":11874.082},{"date":"2025-06-09","close":11982.0283},{"date":"2025-06-10","close":11957.4951},{"date":"2025-06-11","close":12060.5352},{"date":"2025-06-12","close":12021.2812},{"date":"2025-06-13","close":11849.5488},{"date":"2025-06-16","close":12060.5352},{"date":"2025-06-17","close":12040.9072},{"date":"2025-06-18","close":11893.709},{"date":"2025-06-19","close":11903.5225},{"date":"2025-06-20","close":12045.8154},{"date":"2025-06-23","close":11977.1211},{"date":"2025-06-24","close":12143.9482},{"date":"2025-06-25","close":12153.7607},{"date":"2025-06-26","close":12099.7881},{"date":"2025-06-27","close":11986.9346},{"date":"2025-06-30","close":12178.2939},{"date":"2025-07-01","close":12472.6924},{"date":"2025-07-02","close":12732.7451},{"date":"2025-07-03","close":12703.3057},{"date":"2025-07-04","close":12325.4932},{"date":"2025-07-07","close":12654.2393},{"date":"2025-07-08","close":12747.4658},{"date":"2025-07-09","close":12914.291},{"date":"2025-07-10","close":12992.7969},{"date":"2025-07-11","close":12865.2246},{"date":"2025-07-14","close":12870.1309},{"date":"2025-07-15","close":12889.7578},{"date":"2025-07-16","close":12624.7988},{"date":"2025-07-17","close":12673.8652},{"date":"2025-07-18","close":12580.6387},{"date":"2025-07-21","close":12570.8252},{"date":"2025-07-22","close":12556.1055},{"date":"2025-07-23","close":12433.4395},{"date":"2025-07-24","close":12237.1738},{"date":"2025-07-25","close":12251.8936},{"date":"2025-07-28","close":12060.5352},{"date":"2025-07-29","close":12173.3877},{"date":"2025-07-30","close":12227.3604},{"date":"2025-07-31","close":12379.4668},{"date":"2025-08-01","close":12296.0537},{"date":"2025-08-04","close":12246.9873},{"date":"2025-08-05","close":12227.3604},{"date":"2025-08-06","close":12364.7471},{"date":"2025-08-07","close":12404.0},{"date":"2025-08-08","close":12418.7197},{"date":"2025-08-11","close":12462.8799},{"date":"2025-08-12","close":12296.0537},{"date":"2025-08-13","close":11991.8408},{"date":"2025-08-14","close":11967.3086},{"date":"2025-08-18","close":11717.0693},{"date":"2025-08-19","close":11687.6289},{"date":"2025-08-20","close":11766.1357},{"date":"2025-08-21","close":11766.1357},{"date":"2025-08-22","close":11869.1758},{"date":"2025-08-25","close":11932.9619},{"date":"2025-08-26","close":12021.2812},{"date":"2025-08-27","close":12080.1611},{"date":"2025-08-28","close":12330.4004},{"date":"2025-08-29","close":12266.6143},{"date":"2025-09-01","close":12315.6807},{"date":"2025-09-02","close":12286.2402},{"date":"2025-09-03","close":12232.2666},{"date":"2025-09-04","close":12271.5205},{"date":"2025-09-05","close":12276.4268},{"date":"2025-09-08","close":12193.0137},{"date":"2025-09-09","close":12193.0137},{"date":"2025-09-10","close":12256.8008},{"date":"2025-09-11","close":12752.3721},{"date":"2025-09-12","close":13007.5176},{"date":"2025-09-15","close":12978.0771},{"date":"2025-09-16","close":12816.1582},{"date":"2025-09-17","close":12693.4912},{"date":"2025-09-18","close":12786.7178},{"date":"2025-09-19","close":12614.9854},{"date":"2025-09-22","close":12541.3857},{"date":"2025-09-23","close":12433.4395},{"date":"2025-09-24","close":12276.4268},{"date":"2025-09-25","close":12129.2275},{"date":"2025-09-26","close":12060.5352},{"date":"2025-09-29","close":12173.3877},{"date":"2025-09-30","close":12168.4805},{"date":"2025-10-01","close":12325.4932},{"date":"2025-10-02","close":12178.2939},{"date":"2025-10-10","close":12050.7217},{"date":"2025-10-13","close":11874.082},{"date":"2025-10-14","close":11751.416},{"date":"2025-10-15","close":11820.1094},{"date":"2025-10-16","close":11643.4707},{"date":"2025-10-17","close":11540.4297},{"date":"2025-10-20","close":11677.8164},{"date":"2025-10-21","close":11525.71},{"date":"2025-10-22","close":11579.6836},{"date":"2025-10-23","close":11599.3105},{"date":"2025-10-24","close":11564.9639},{"date":"2025-10-27","close":11569.8701},{"date":"2025-10-28","close":11638.5625},{"date":"2025-10-29","close":11520.8037},{"date":"2025-10-30","close":11545.3369},{"date":"2025-10-31","close":11560.0566},{"date":"2025-11-03","close":11525.71},{"date":"2025-11-04","close":11756.3232},{"date":"2025-11-05","close":11530.6162},{"date":"2025-11-06","close":11658.1895},{"date":"2025-11-07","close":11491.3633},{"date":"2025-11-10","close":11726.8828},{"date":"2025-11-11","close":11525.71},{"date":"2025-11-12","close":11697.4434},{"date":"2025-11-13","close":11825.0156},{"date":"2025-11-14","close":11599.3105},{"date":"2025-11-17","close":11928.0547},{"date":"2025-11-18","close":11829.9219},{"date":"2025-11-19","close":11898.6152},{"date":"2025-11-20","close":12026.1875},{"date":"2025-11-21","close":11859.3623},{"date":"2025-11-24","close":11682.7227},{"date":"2025-11-25","close":11486.457},{"date":"2025-11-26","close":11721.9756},{"date":"2025-11-27","close":11756.3223},{"date":"2025-11-28","close":11810.2959},{"date":"2025-12-01","close":11599.3105},{"date":"2025-12-02","close":11550.2441},{"date":"2025-12-03","close":11687.6289},{"date":"2025-12-04","close":11638.5625},{"date":"2025-12-05","close":11599.3105},{"date":"2025-12-08","close":11550.2441},{"date":"2025-12-09","close":11510.9902},{"date":"2025-12-10","close":11471.7373},{"date":"2025-12-11","close":11555.1504},{"date":"2025-12-12","close":11628.75},{"date":"2025-12-15","close":11574.7764},{"date":"2025-12-16","close":11506.084},{"date":"2025-12-17","close":11569.8701},{"date":"2025-12-18","close":11614.0303},{"date":"2025-12-19","close":11560.0566},{"date":"2025-12-22","close":11638.5625},{"date":"2025-12-23","close":11579.6836},{"date":"2025-12-24","close":11721.9756},{"date":"2025-12-26","close":11545.3369},{"date":"2025-12-29","close":11530.6162},{"date":"2025-12-30","close":11461.9238},{"date":"2026-01-02","close":11422.6709},{"date":"2026-01-05","close":11349.0713},{"date":"2026-01-06","close":11275.4717},{"date":"2026-01-07","close":11059.5791},{"date":"2026-01-08","close":11039.9521},{"date":"2026-01-09","close":11089.0186},{"date":"2026-01-12","close":11196.9658},{"date":"2026-01-13","close":11250.9385},{"date":"2026-01-14","close":11412.8574},{"date":"2026-01-15","close":11314.7246},{"date":"2026-01-16","close":11314.7246},{"date":"2026-01-19","close":11329.4443},{"date":"2026-01-20","close":11560.0566},{"date":"2026-01-21","close":11442.2969},{"date":"2026-01-22","close":11525.71},{"date":"2026-01-23","close":11663.0967},{"date":"2026-01-26","close":11476.6436},{"date":"2026-01-27","close":11471.7373},{"date":"2026-01-28","close":11540.4297},{"date":"2026-01-29","close":11663.0967},{"date":"2026-01-30","close":11574.7764},{"date":"2026-02-02","close":11329.4443},{"date":"2026-02-03","close":11520.8037},{"date":"2026-02-04","close":11756.3232},{"date":"2026-02-05","close":11775.9492},{"date":"2026-02-06","close":11638.5625},{"date":"2026-02-09","close":11923.1484},{"date":"2026-02-10","close":12242.0801},{"date":"2026-02-11","close":12212.6406},{"date":"2026-02-12","close":12561.0127},{"date":"2026-02-13","close":12531.5723},{"date":"2026-02-19","close":12438.3457},{"date":"2026-02-20","close":12467.7861},{"date":"2026-02-23","close":12737.6514},{"date":"2026-02-24","close":12668.959},{"date":"2026-02-25","close":12629.7051},{"date":"2026-02-26","close":12345.1201},{"date":"2026-02-27","close":12212.6406},{"date":"2026-03-03","close":11805.3896},{"date":"2026-03-04","close":10971.2588},{"date":"2026-03-05","close":11241.124},{"date":"2026-03-06","close":11187.1514},{"date":"2026-03-09","close":10838.7793},{"date":"2026-03-10","close":11108.6455},{"date":"2026-03-11","close":11393.2314},{"date":"2026-03-12","close":11250.9385},{"date":"2026-03-13","close":11133.1787},{"date":"2026-03-16","close":11015.4189},{"date":"2026-03-17","close":11236.2178},{"date":"2026-03-18","close":11403.0439},{"date":"2026-03-19","close":11162.6182},{"date":"2026-03-20","close":11574.7764},{"date":"2026-03-23","close":11246.0312},{"date":"2026-03-24","close":11604.2158},{"date":"2026-03-25","close":11712.1631},{"date":"2026-03-26","close":11481.5508},{"date":"2026-03-27","close":11520.8037},{"date":"2026-03-30","close":11378.5107},{"date":"2026-03-31","close":11403.0439},{"date":"2026-04-01","close":11869.1748},{"date":"2026-04-02","close":11579.6826},{"date":"2026-04-03","close":11594.4033},{"date":"2026-04-06","close":11609.124},{"date":"2026-04-07","close":11540.4297},{"date":"2026-04-08","close":11604.2158},{"date":"2026-04-09","close":11653.2832},{"date":"2026-04-10","close":11913.335},{"date":"2026-04-13","close":11957.4951},{"date":"2026-04-14","close":11893.708},{"date":"2026-04-15","close":12080.1611},{"date":"2026-04-16","close":12271.5195},{"date":"2026-04-17","close":12315.6807},{"date":"2026-04-20","close":12237.1738},{"date":"2026-04-21","close":12188.1074},{"date":"2026-04-22","close":12188.1074},{"date":"2026-04-23","close":12350.0273},{"date":"2026-04-24","close":12296.0537},{"date":"2026-04-27","close":12158.667},{"date":"2026-04-28","close":12148.8545},{"date":"2026-04-29","close":12438.5879},{"date":"2026-04-30","close":12368.6523},{"date":"2026-05-04","close":12278.7354},{"date":"2026-05-06","close":12023.9688},{"date":"2026-05-07","close":11909.0742},{"date":"2026-05-08","close":12118.8818},{"date":"2026-05-11","close":11929.0557},{"date":"2026-05-12","close":11674.2891},{"date":"2026-05-13","close":11564.3906},{"date":"2026-05-14","close":12358.6621},{"date":"2026-05-15","close":12318.6982},{"date":"2026-05-18","close":12073.9229},{"date":"2026-05-19","close":11979.0098},{"date":"2026-05-20","close":11729.2393},{"date":"2026-05-21","close":11834.1426},{"date":"2026-05-22","close":11889.0928},{"date":"2026-05-26","close":11699.2666},{"date":"2026-05-27","close":11444.5},{"date":"2026-05-28","close":11349.5879},{"date":"2026-05-29","close":11179.7432},{"date":"2026-06-01","close":11089.8262},{"date":"2026-06-02","close":11049.8623},{"date":"2026-06-04","close":11039.8711},{"date":"2026-06-05","close":11029.8809},{"date":"2026-06-08","close":10595.2793},{"date":"2026-06-09","close":10825.0684},{"date":"2026-06-10","close":10765.124},{"date":"2026-06-11","close":10969.9355},{"date":"2026-06-12","close":11099.8164},{"date":"2026-06-15","close":11074.8398},{"date":"2026-06-16","close":11099.8164},{"date":"2026-06-17","close":11024.8857},{"date":"2026-06-18","close":10755.1328},{"date":"2026-06-19","close":10590.2842},{"date":"2026-06-22","close":10365.4902},{"date":"2026-06-23","close":10060.7695},{"date":"2026-06-24","close":10165.6738},{"date":"2026-06-25","close":10130.7061},{"date":"2026-06-26","close":10065.7656},{"date":"2026-06-29","close":10670.2109},{"date":"2026-06-30","close":10380.4766},{"date":"2026-07-01","close":10555.3164},{"date":"2026-07-02","close":10904.9951},{"date":"2026-07-03","close":10665.2148},{"date":"2026-07-06","close":10665.2148},{"date":"2026-07-07","close":11064.8486},{"date":"2026-07-08","close":10815.0781},{"date":"2026-07-09","close":10560.3115},{"date":"2026-07-10","close":10765.124},{"date":"2026-07-13","close":10680.2012},{"date":"2026-07-14","close":10385.4717},{"date":"2026-07-15","close":10340.5137},{"date":"2026-07-16","close":10320.5312},{"date":"2026-07-20","close":10355.499},{"date":"2026-07-21","close":10455.4082},{"date":"2026-07-22","close":10410.4492},{"date":"2026-07-23","close":10640.2383},{"date":"2026-07-24","close":10770.1191},{"date":"2026-07-27","close":10870.0273},{"date":"2026-07-28","close":10680.2012},{"date":"2026-07-29","close":10900.0},{"date":"2026-07-30","close":11090.0},{"date":"2026-07-31","close":10840.0},{"date":"2026-08-03","close":10755.0},{"date":"2026-08-04","close":10990.0},{"date":"2026-08-05","close":11025.0},{"date":"2026-08-06","close":11230.0},{"date":"2026-08-07","close":11595.0},{"date":"2026-08-10","close":11560.0},{"date":"2026-08-11","close":11370.0},{"date":"2026-08-12","close":11145.0},{"date":"2026-08-13","close":11025.0},{"date":"2026-08-14","close":11570.0},{"date":"2026-08-18","close":11365.0},{"date":"2026-08-19","close":11265.0},{"date":"2026-08-20","close":11625.0},{"date":"2026-08-21","close":11455.0},{"date":"2026-08-24","close":11895.0},{"date":"2026-08-25","close":11900.0},{"date":"2026-08-26","close":12185.0},{"date":"2026-08-27","close":11825.0},{"date":"2026-08-28","close":12200.0},{"date":"2026-08-31","close":12160.0},{"date":"2026-09-01","close":12095.0},{"date":"2026-09-02","close":11985.0},{"date":"2026-09-03","close":11870.0},{"date":"2026-09-04","close":11805.0},{"date":"2026-09-07","close":11500.0},{"date":"2026-09-08","close":11390.0},{"date":"2026-09-09","close":11290.0},{"date":"2026-09-10","close":11350.0},{"date":"2026-09-11","close":11350.0},{"date":"2026-09-14","close":11355.0},{"date":"2026-09-15","close":11170.0},{"date":"2026-09-16","close":10965.0},{"date":"2026-09-17","close":10995.0},{"date":"2026-09-18","close":10935.0},{"date":"2026-09-21","close":10875.0},{"date":"2026-09-22","close":10820.0},{"date":"2026-09-23","close":10740.0},{"date":"2026-09-28","close":10890.0},{"date":"2026-09-29","close":10900.0},{"date":"2026-09-30","close":10810.0},{"date":"2026-10-01","close":10730.0},{"date":"2026-10-02","close":10785.0},{"date":"2026-10-06","close":10740.0},{"date":"2026-10-07","close":10785.0},{"date":"2026-10-08","close":10720.0},{"date":"2026-10-12","close":10685.0},{"date":"2026-10-13","close":10720.0},{"date":"2026-10-14","close":10665.0},{"date":"2026-10-15","close":10745.0},{"date":"2026-10-16","close":10970.0},{"date":"2026-10-19","close":11080.0},{"date":"2026-10-20","close":10995.0},{"date":"2026-10-21","close":10825.0},{"date":"2026-10-22","close":10690.0},{"date":"2026-10-23","close":10720.0}],"chart_data":[{"date":"2024-10-23","open":9774,"high":9774,"low":9604,"close":9618,"volume":27611},{"date":"2024-10-24","open":9599,"high":9696,"low":9599,"close":9633,"volume":13235},{"date":"2024-10-25","open":9672,"high":9672,"low":9483,"close":9512,"volume":29753},{"date":"2024-10-28","open":9585,"high":9610,"low":9547,"close":9575,"volume":27190},{"date":"2024-10-29","open":9613,"high":9662,"low":9506,"close":9628,"volume":21686},{"date":"2024-10-30","open":9846,"high":9919,"low":9786,"close":9850,"volume":46564},{"date":"2024-10-31","open":9666,"high":9798,"low":9589,"close":9783,"volume":28505},{"date":"2024-11-01","open":9782,"high":9801,"low":9685,"close":9715,"volume":25625},{"date":"2024-11-04","open":9784,"high":10031,"low":9730,"close":10006,"volume":48199},{"date":"2024-11-05","open":10195,"high":10254,"low":10101,"close":10200,"volume":28297},{"date":"2024-11-06","open":10050,"high":10108,"low":9958,"close":10006,"volume":50873},{"date":"2024-11-07","open":9961,"high":9961,"low":9830,"close":9933,"volume":28336},{"date":"2024-11-08","open":9934,"high":9972,"low":9812,"close":9841,"volume":31456},{"date":"2024-11-11","open":9850,"high":9850,"low":9609,"close":9618,"volume":62703},{"date":"2024-11-12","open":9575,"high":9619,"low":9435,"close":9478,"volume":25151},{"date":"2024-11-13","open":9357,"high":9493,"low":9357,"close":9400,"volume":19725},{"date":"2024-11-14","open":9399,"high":9453,"low":9283,"close":9424,"volume":19217},{"date":"2024-11-15","open":9443,"high":9443,"low":8749,"close":9361,"volume":39931},{"date":"2024-11-18","open":9341,"high":9599,"low":9303,"close":9584,"volume":30371},{"date":"2024-11-19","open":9652,"high":9706,"low":9584,"close":9638,"volume":24019},{"date":"2024-11-20","open":9618,"high":9855,"low":9604,"close":9802,"volume":29793},{"date":"2024-11-21","open":9840,"high":9840,"low":9701,"close":9706,"volume":14324},{"date":"2024-11-22","open":9738,"high":9768,"low":9670,"close":9715,"volume":21005},{"date":"2024-11-25","open":9735,"high":9784,"low":9642,"close":9642,"volume":23583},{"date":"2024-11-26","open":9666,"high":9744,"low":9521,"close":9744,"volume":65745},{"date":"2024-11-27","open":9725,"high":9851,"low":9702,"close":9836,"volume":21078},{"date":"2024-11-28","open":9888,"high":9888,"low":9821,"close":9870,"volume":25112},{"date":"2024-11-29","open":9893,"high":9893,"low":9691,"close":9720,"volume":63694},{"date":"2024-12-02","open":9893,"high":9893,"low":9749,"close":9788,"volume":37246},{"date":"2024-12-03","open":9861,"high":10054,"low":9817,"close":10016,"volume":26212},{"date":"2024-12-04","open":9861,"high":10152,"low":9861,"close":10050,"volume":41548},{"date":"2024-12-05","open":10001,"high":10021,"low":9929,"close":9977,"volume":27488},{"date":"2024-12-06","open":9977,"high":9992,"low":9724,"close":9865,"volume":45290},{"date":"2024-12-09","open":9730,"high":9730,"low":9575,"close":9575,"volume":146053},{"date":"2024-12-10","open":9647,"high":10131,"low":9647,"close":10098,"volume":20403},{"date":"2024-12-11","open":10104,"high":10370,"low":10099,"close":10287,"volume":35661},{"date":"2024-12-12","open":10312,"high":10389,"low":10264,"close":10331,"volume":24981},{"date":"2024-12-13","open":10346,"high":10434,"low":10297,"close":10404,"volume":33942},{"date":"2024-12-16","open":10477,"high":10526,"low":10336,"close":10467,"volume":47941},{"date":"2024-12-17","open":10471,"high":10520,"low":10330,"close":10442,"volume":39824},{"date":"2024-12-18","open":10442,"high":10539,"low":10398,"close":10486,"volume":20294},{"date":"2024-12-19","open":10336,"high":10739,"low":10307,"close":10617,"volume":75931},{"date":"2024-12-20","open":10616,"high":10626,"low":10340,"close":10442,"volume":31213},{"date":"2024-12-23","open":10472,"high":10579,"low":10375,"close":10549,"volume":25574},{"date":"2024-12-24","open":10549,"high":10622,"low":10516,"close":10617,"volume":21574},{"date":"2024-12-26","open":10626,"high":10670,"low":10447,"close":10447,"volume":27172},{"date":"2024-12-27","open":10448,"high":10477,"low":10331,"close":10389,"volume":24535},{"date":"2024-12-30","open":10388,"high":10413,"low":10306,"close":10379,"volume":16990},{"date":"2025-01-02","open":10399,"high":10443,"low":10215,"close":10244,"volume":30122},{"date":"2025-01-03","open":10215,"high":10341,"low":10215,"close":10297,"volume":13132},{"date":"2025-01-06","open":10301,"high":10301,"low":10205,"close":10263,"volume":15764},{"date":"2025-01-07","open":10263,"high":10277,"low":10185,"close":10185,"volume":35376},{"date":"2025-01-08","open":10123,"high":10224,"low":10099,"close":10113,"volume":55887},{"date":"2025-01-09","open":10112,"high":10195,"low":10063,"close":10185,"volume":32506},{"date":"2025-01-10","open":10186,"high":10186,"low":10041,"close":10171,"volume":17648},{"date":"2025-01-13","open":10147,"high":10181,"low":10045,"close":10059,"volume":17774},{"date":"2025-01-14","open":10069,"high":10084,"low":9967,"close":9987,"volume":15697},{"date":"2025-01-15","open":9977,"high":10031,"low":9894,"close":9924,"volume":25838},{"date":"2025-01-16","open":9972,"high":9987,"low":9914,"close":9972,"volume":24410},{"date":"2025-01-17","open":9972,"high":10074,"low":9967,"close":9982,"volume":40461},{"date":"2025-01-20","open":10011,"high":10050,"low":9934,"close":9948,"volume":26221},{"date":"2025-01-21","open":10001,"high":10021,"low":9827,"close":9929,"volume":18666},{"date":"2025-01-22","open":9958,"high":9958,"low":9817,"close":9836,"volume":22324},{"date":"2025-01-23","open":9849,"high":9849,"low":9656,"close":9715,"volume":20834},{"date":"2025-01-24","open":9729,"high":9764,"low":9686,"close":9754,"volume":11898},{"date":"2025-01-31","open":9754,"high":9830,"low":9696,"close":9739,"volume":12457},{"date":"2025-02-03","open":9628,"high":9769,"low":9599,"close":9754,"volume":29529},{"date":"2025-02-04","open":9754,"high":9826,"low":9744,"close":9807,"volume":28071},{"date":"2025-02-05","open":9889,"high":10011,"low":9885,"close":9924,"volume":48309},{"date":"2025-02-06","open":9962,"high":10366,"low":9962,"close":10297,"volume":92799},{"date":"2025-02-07","open":10291,"high":10296,"low":10185,"close":10195,"volume":31044},{"date":"2025-02-10","open":10190,"high":10326,"low":10151,"close":10258,"volume":23158},{"date":"2025-02-11","open":10243,"high":10268,"low":10136,"close":10248,"volume":43417},{"date":"2025-02-12","open":10268,"high":10403,"low":10263,"close":10350,"volume":44683},{"date":"2025-02-13","open":10366,"high":10370,"low":10210,"close":10278,"volume":27444},{"date":"2025-02-14","open":10277,"high":10578,"low":10277,"close":10544,"volume":136875},{"date":"2025-02-17","open":10558,"high":10675,"low":10558,"close":10607,"volume":115032},{"date":"2025-02-18","open":10607,"high":10626,"low":10481,"close":10525,"volume":41219},{"date":"2025-02-19","open":10526,"high":10686,"low":10526,"close":10617,"volume":104197},{"date":"2025-02-20","open":10616,"high":10694,"low":10607,"close":10675,"volume":40610},{"date":"2025-02-21","open":10704,"high":10776,"low":10621,"close":10748,"volume":43907},{"date":"2025-02-24","open":10713,"high":10854,"low":10660,"close":10811,"volume":59030},{"date":"2025-02-25","open":10709,"high":10781,"low":10651,"close":10680,"volume":29571},{"date":"2025-02-26","open":10694,"high":10728,"low":10603,"close":10675,"volume":25455},{"date":"2025-02-27","open":10709,"high":10753,"low":10656,"close":10753,"volume":33106},{"date":"2025-02-28","open":10685,"high":10685,"low":10476,"close":10476,"volume":45182},{"date":"2025-03-04","open":10525,"high":10670,"low":10486,"close":10593,"volume":42908},{"date":"2025-03-05","open":10592,"high":10810,"low":10592,"close":10762,"volume":46548},{"date":"2025-03-06","open":10764,"high":11141,"low":10714,"close":11126,"volume":90000},{"date":"2025-03-07","open":11126,"high":11335,"low":11073,"close":11126,"volume":84677},{"date":"2025-03-10","open":11106,"high":11175,"low":11024,"close":11068,"volume":79645},{"date":"2025-03-11","open":10880,"high":11126,"low":10880,"close":10995,"volume":68622},{"date":"2025-03-12","open":10995,"high":11116,"low":10995,"close":11024,"volume":47007},{"date":"2025-03-13","open":11106,"high":11106,"low":10928,"close":10961,"volume":53298},{"date":"2025-03-14","open":11011,"high":11102,"low":10952,"close":11102,"volume":49956},{"date":"2025-03-17","open":11160,"high":11213,"low":11047,"close":11204,"volume":62979},{"date":"2025-03-18","open":11266,"high":11316,"low":11218,"close":11281,"volume":44053},{"date":"2025-03-19","open":11344,"high":11694,"low":11316,"close":11490,"volume":284699},{"date":"2025-03-20","open":11600,"high":11756,"low":11503,"close":11538,"volume":130349},{"date":"2025-03-21","open":11538,"high":11717,"low":11435,"close":11717,"volume":100772},{"date":"2025-03-24","open":11742,"high":11746,"low":11528,"close":11533,"volume":87155},{"date":"2025-03-25","open":11582,"high":11596,"low":11300,"close":11339,"volume":87716},{"date":"2025-03-26","open":11408,"high":11413,"low":11291,"close":11325,"volume":66981},{"date":"2025-03-27","open":11339,"high":11520,"low":11227,"close":11257,"volume":64528},{"date":"2025-03-28","open":11358,"high":11382,"low":11183,"close":11310,"volume":599924},{"date":"2025-03-31","open":11233,"high":11262,"low":11010,"close":11131,"volume":56107},{"date":"2025-04-01","open":11286,"high":11291,"low":11073,"close":11194,"volume":131831},{"date":"2025-04-02","open":11228,"high":11316,"low":11146,"close":11194,"volume":58439},{"date":"2025-04-03","open":11019,"high":11101,"low":10923,"close":11034,"volume":61228},{"date":"2025-04-04","open":10986,"high":11048,"low":10865,"close":11034,"volume":63281},{"date":"2025-04-07","open":10796,"high":10859,"low":10573,"close":10748,"volume":89068},{"date":"2025-04-08","open":10865,"high":10889,"low":10724,"close":10787,"volume":50762},{"date":"2025-04-09","open":10724,"high":10724,"low":10419,"close":10496,"volume":29539},{"date":"2025-04-10","open":10927,"high":10927,"low":10763,"close":10927,"volume":61673},{"date":"2025-04-11","open":10881,"high":10947,"low":10839,"close":10942,"volume":13323},{"date":"2025-04-14","open":11019,"high":11034,"low":10918,"close":11034,"volume":41368},{"date":"2025-04-15","open":11082,"high":11169,"low":11043,"close":11155,"volume":66556},{"date":"2025-04-16","open":11252,"high":11490,"low":11247,"close":11363,"volume":146490},{"date":"2025-04-17","open":11503,"high":11503,"low":11377,"close":11397,"volume":64355},{"date":"2025-04-18","open":11421,"high":11499,"low":11377,"close":11499,"volume":257957},{"date":"2025-04-21","open":11500,"high":11548,"low":11344,"close":11441,"volume":47224},{"date":"2025-04-22","open":11440,"high":11485,"low":11402,"close":11412,"volume":37137},{"date":"2025-04-23","open":11455,"high":11499,"low":11315,"close":11315,"volume":105211},{"date":"2025-04-24","open":11324,"high":11431,"low":11324,"close":11334,"volume":53484},{"date":"2025-04-25","open":11353,"high":11421,"low":11339,"close":11397,"volume":36968},{"date":"2025-04-28","open":11421,"high":11431,"low":11300,"close":11339,"volume":30207},{"date":"2025-04-29","open":11408,"high":11580,"low":11364,"close":11560,"volume":92215},{"date":"2025-04-30","open":11595,"high":11624,"low":11432,"close":11477,"volume":46843},{"date":"2025-05-02","open":11555,"high":11614,"low":11432,"close":11599,"volume":55104},{"date":"2025-05-07","open":11599,"high":11641,"low":11413,"close":11506,"volume":39611},{"date":"2025-05-08","open":11506,"high":11599,"low":11506,"close":11570,"volume":114784},{"date":"2025-05-09","open":11570,"high":11776,"low":11550,"close":11776,"volume":267498},{"date":"2025-05-12","open":11850,"high":11850,"low":11467,"close":11516,"volume":84321},{"date":"2025-05-13","open":11486,"high":11486,"low":11364,"close":11423,"volume":48351},{"date":"2025-05-14","open":11428,"high":11595,"low":11324,"close":11585,"volume":64351},{"date":"2025-05-15","open":11575,"high":11575,"low":11447,"close":11447,"volume":38491},{"date":"2025-05-16","open":11757,"high":12124,"low":11757,"close":11894,"volume":355136},{"date":"2025-05-19","open":11894,"high":11894,"low":11698,"close":11776,"volume":44599},{"date":"2025-05-20","open":11860,"high":11860,"low":11560,"close":11570,"volume":90954},{"date":"2025-05-21","open":11609,"high":11619,"low":11467,"close":11501,"volume":62972},{"date":"2025-05-22","open":11511,"high":11536,"low":11393,"close":11472,"volume":33712},{"date":"2025-05-23","open":11437,"high":11501,"low":11428,"close":11482,"volume":155935},{"date":"2025-05-26","open":11491,"high":11491,"low":11310,"close":11447,"volume":142375},{"date":"2025-05-27","open":11472,"high":11570,"low":11423,"close":11482,"volume":45150},{"date":"2025-05-28","open":11536,"high":11555,"low":11437,"close":11467,"volume":83205},{"date":"2025-05-29","open":11496,"high":11629,"low":11496,"close":11614,"volume":80656},{"date":"2025-05-30","open":11614,"high":11747,"low":11555,"close":11658,"volume":113259},{"date":"2025-06-02","open":11688,"high":11688,"low":11437,"close":11496,"volume":69779},{"date":"2025-06-04","open":11604,"high":11820,"low":11595,"close":11820,"volume":290260},{"date":"2025-06-05","open":11840,"high":11948,"low":11742,"close":11874,"volume":78900},{"date":"2025-06-09","open":12015,"high":12152,"low":11903,"close":11982,"volume":97206},{"date":"2025-06-10","open":12020,"high":12020,"low":11849,"close":11957,"volume":78270},{"date":"2025-06-11","open":11979,"high":12130,"low":11954,"close":12061,"volume":80346},{"date":"2025-06-12","open":12149,"high":12149,"low":11968,"close":12021,"volume":48187},{"date":"2025-06-13","open":12050,"high":12050,"low":11786,"close":11850,"volume":115583},{"date":"2025-06-16","open":11846,"high":12071,"low":11812,"close":12061,"volume":55247},{"date":"2025-06-17","open":12061,"high":12120,"low":11934,"close":12041,"volume":73265},{"date":"2025-06-18","open":12036,"high":12040,"low":11850,"close":11894,"volume":66428},{"date":"2025-06-19","open":11919,"high":12011,"low":11840,"close":11904,"volume":716091},{"date":"2025-06-20","open":11925,"high":12061,"low":11890,"close":12046,"volume":59040},{"date":"2025-06-23","open":11972,"high":12089,"low":11913,"close":11977,"volume":442048},{"date":"2025-06-24","open":12119,"high":12188,"low":12050,"close":12144,"volume":87854},{"date":"2025-06-25","open":12140,"high":12218,"low":12100,"close":12154,"volume":95290},{"date":"2025-06-26","open":12179,"high":12179,"low":11915,"close":12100,"volume":56892},{"date":"2025-06-27","open":12178,"high":12178,"low":11938,"close":11987,"volume":37925},{"date":"2025-06-30","open":12060,"high":12214,"low":12036,"close":12178,"volume":56161},{"date":"2025-07-01","open":12222,"high":12517,"low":12178,"close":12473,"volume":106160},{"date":"2025-07-02","open":12546,"high":12733,"low":12473,"close":12733,"volume":161781},{"date":"2025-07-03","open":12782,"high":12802,"low":12595,"close":12703,"volume":216328},{"date":"2025-07-04","open":12729,"high":12729,"low":12301,"close":12325,"volume":91341},{"date":"2025-07-07","open":12311,"high":12713,"low":12306,"close":12654,"volume":385653},{"date":"2025-07-08","open":12653,"high":12747,"low":12535,"close":12747,"volume":76297},{"date":"2025-07-09","open":12860,"high":12914,"low":12747,"close":12914,"volume":86216},{"date":"2025-07-10","open":12993,"high":12998,"low":12792,"close":12993,"volume":47723},{"date":"2025-07-11","open":13007,"high":13027,"low":12801,"close":12865,"volume":84578},{"date":"2025-07-14","open":12802,"high":12934,"low":12792,"close":12870,"volume":63361},{"date":"2025-07-15","open":12969,"high":12969,"low":12816,"close":12890,"volume":47514},{"date":"2025-07-16","open":12890,"high":12890,"low":12600,"close":12625,"volume":57938},{"date":"2025-07-17","open":12728,"high":12728,"low":12517,"close":12674,"volume":50656},{"date":"2025-07-18","open":12659,"high":12659,"low":12389,"close":12581,"volume":79855},{"date":"2025-07-21","open":12581,"high":12581,"low":12458,"close":12571,"volume":76489},{"date":"2025-07-22","open":12595,"high":12664,"low":12473,"close":12556,"volume":67296},{"date":"2025-07-23","open":12551,"high":12625,"low":12404,"close":12433,"volume":159137},{"date":"2025-07-24","open":12458,"high":12492,"low":12198,"close":12237,"volume":77441},{"date":"2025-07-25","open":12173,"high":12281,"low":12173,"close":12252,"volume":65927},{"date":"2025-07-28","open":12258,"high":12258,"low":12037,"close":12061,"volume":56082},{"date":"2025-07-29","open":12026,"high":12183,"low":12021,"close":12173,"volume":43552},{"date":"2025-07-30","open":12178,"high":12296,"low":12178,"close":12227,"volume":44556},{"date":"2025-07-31","open":12217,"high":12379,"low":12217,"close":12379,"volume":54641},{"date":"2025-08-01","open":12242,"high":12335,"low":12070,"close":12296,"volume":96906},{"date":"2025-08-04","open":12237,"high":12276,"low":11991,"close":12247,"volume":40931},{"date":"2025-08-05","open":12315,"high":12424,"low":12217,"close":12227,"volume":69070},{"date":"2025-08-06","open":12276,"high":12394,"low":12252,"close":12365,"volume":37771},{"date":"2025-08-07","open":12404,"high":12443,"low":12257,"close":12404,"volume":58187},{"date":"2025-08-08","open":12414,"high":12448,"low":12286,"close":12419,"volume":53764},{"date":"2025-08-11","open":12453,"high":12541,"low":12370,"close":12463,"volume":56307},{"date":"2025-08-12","open":12522,"high":12522,"low":12281,"close":12296,"volume":55604},{"date":"2025-08-13","open":12346,"high":12346,"low":11954,"close":11992,"volume":62788},{"date":"2025-08-14","open":12020,"high":12157,"low":11952,"close":11967,"volume":47329},{"date":"2025-08-18","open":12001,"high":12001,"low":11717,"close":11717,"volume":46914},{"date":"2025-08-19","open":11771,"high":11786,"low":11673,"close":11688,"volume":22847},{"date":"2025-08-20","open":11688,"high":11766,"low":11457,"close":11766,"volume":62321},{"date":"2025-08-21","open":11850,"high":11874,"low":11766,"close":11766,"volume":39495},{"date":"2025-08-22","open":11834,"high":11982,"low":11805,"close":11869,"volume":41065},{"date":"2025-08-25","open":11870,"high":11933,"low":11840,"close":11933,"volume":30762},{"date":"2025-08-26","open":11909,"high":12040,"low":11845,"close":12021,"volume":37330},{"date":"2025-08-27","open":12021,"high":12173,"low":12011,"close":12080,"volume":47016},{"date":"2025-08-28","open":12065,"high":12468,"low":12065,"close":12330,"volume":73779},{"date":"2025-08-29","open":12385,"high":12385,"low":12164,"close":12267,"volume":100394},{"date":"2025-09-01","open":12321,"high":12405,"low":12282,"close":12316,"volume":65947},{"date":"2025-09-02","open":12389,"high":12404,"low":12203,"close":12286,"volume":35041},{"date":"2025-09-03","open":12212,"high":12296,"low":12178,"close":12232,"volume":30181},{"date":"2025-09-04","open":12243,"high":12316,"low":12238,"close":12272,"volume":27775},{"date":"2025-09-05","open":12306,"high":12345,"low":12237,"close":12276,"volume":24893},{"date":"2025-09-08","open":12276,"high":12281,"low":12149,"close":12193,"volume":60891},{"date":"2025-09-09","open":12188,"high":12198,"low":12085,"close":12193,"volume":34849},{"date":"2025-09-10","open":12247,"high":12276,"low":12188,"close":12257,"volume":50738},{"date":"2025-09-11","open":12280,"high":12806,"low":12211,"close":12752,"volume":235612},{"date":"2025-09-12","open":13591,"high":13591,"low":12983,"close":13008,"volume":380469},{"date":"2025-09-15","open":13008,"high":13062,"low":12861,"close":12978,"volume":151629},{"date":"2025-09-16","open":12983,"high":12983,"low":12792,"close":12816,"volume":88469},{"date":"2025-09-17","open":12944,"high":12964,"low":12648,"close":12693,"volume":90299},{"date":"2025-09-18","open":12699,"high":12792,"low":12659,"close":12787,"volume":59409},{"date":"2025-09-19","open":12757,"high":12757,"low":12532,"close":12615,"volume":57239},{"date":"2025-09-22","open":12684,"high":12684,"low":12487,"close":12541,"volume":52539},{"date":"2025-09-23","open":12546,"high":12546,"low":12360,"close":12433,"volume":77921},{"date":"2025-09-24","open":12433,"high":12433,"low":12242,"close":12276,"volume":73189},{"date":"2025-09-25","open":12340,"high":12340,"low":12129,"close":12129,"volume":58032},{"date":"2025-09-26","open":12130,"high":12135,"low":12017,"close":12061,"volume":47547},{"date":"2025-09-29","open":12085,"high":12173,"low":12060,"close":12173,"volume":73075},{"date":"2025-09-30","open":12178,"high":12212,"low":12055,"close":12168,"volume":40395},{"date":"2025-10-01","open":12247,"high":12360,"low":12163,"close":12325,"volume":110257},{"date":"2025-10-02","open":12365,"high":12365,"low":12109,"close":12178,"volume":80406},{"date":"2025-10-10","open":12150,"high":12150,"low":11984,"close":12051,"volume":81136},{"date":"2025-10-13","open":11963,"high":11963,"low":11825,"close":11874,"volume":74881},{"date":"2025-10-14","open":11819,"high":11854,"low":11662,"close":11751,"volume":77171},{"date":"2025-10-15","open":11840,"high":12001,"low":11796,"close":11820,"volume":63207},{"date":"2025-10-16","open":11854,"high":11854,"low":11623,"close":11643,"volume":79361},{"date":"2025-10-17","open":11643,"high":11657,"low":11490,"close":11540,"volume":50610},{"date":"2025-10-20","open":11545,"high":11688,"low":11467,"close":11678,"volume":41308},{"date":"2025-10-21","open":11698,"high":11698,"low":11486,"close":11526,"volume":89215},{"date":"2025-10-22","open":11565,"high":11580,"low":11428,"close":11580,"volume":28211},{"date":"2025-10-23","open":11580,"high":11722,"low":11560,"close":11599,"volume":103421},{"date":"2025-10-24","open":11653,"high":11653,"low":11511,"close":11565,"volume":72627},{"date":"2025-10-27","open":11550,"high":11614,"low":11511,"close":11570,"volume":103302},{"date":"2025-10-28","open":11570,"high":11688,"low":11536,"close":11639,"volume":198836},{"date":"2025-10-29","open":11737,"high":11737,"low":11496,"close":11521,"volume":85599},{"date":"2025-10-30","open":11516,"high":11599,"low":11462,"close":11545,"volume":142702},{"date":"2025-10-31","open":11668,"high":11668,"low":11555,"close":11560,"volume":82695},{"date":"2025-11-03","open":11590,"high":11668,"low":11516,"close":11526,"volume":148659,"rsi_14":38.79,"sma_20":11956.16,"sma_60":12326.12,"sma_120":12323.52},{"date":"2025-11-04","open":11481,"high":11785,"low":11461,"close":11756,"volume":182274,"rsi_14":47.31,"sma_20":11935.22,"sma_60":12317.79,"sma_120":12325.1},{"date":"2025-11-05","open":11757,"high":11757,"low":11413,"close":11531,"volume":128834,"rsi_14":45.37,"sma_20":11894.76,"sma_60":12305.97,"sma_120":12323.02},{"date":"2025-11-06","open":11653,"high":11742,"low":11482,"close":11658,"volume":98481,"rsi_14":54.7,"sma_20":11868.27,"sma_60":12293.96,"sma_120":12324.23},{"date":"2025-11-07","open":11644,"high":11683,"low":11447,"close":11491,"volume":48054,"rsi_14":42.67,"sma_20":11839.78,"sma_60":12278.46,"sma_120":12324.81},{"date":"2025-11-10","open":11590,"high":11727,"low":11531,"close":11727,"volume":41479,"rsi_14":57.4,"sma_20":11832.29,"sma_60":12266.7,"sma_120":12326.01},{"date":"2025-11-11","open":11712,"high":11717,"low":11506,"close":11526,"volume":31184,"rsi_14":48.21,"sma_20":11820.78,"sma_60":12250.79,"sma_120":12326.68},{"date":"2025-11-12","open":11505,"high":11702,"low":11505,"close":11697,"volume":49081,"rsi_14":52.98,"sma_20":11814.56,"sma_60":12240.63,"sma_120":12325.02},{"date":"2025-11-13","open":11712,"high":11825,"low":11658,"close":11825,"volume":58155,"rsi_14":57.42,"sma_20":11823.78,"sma_60":12237.81,"sma_120":12325.44},{"date":"2025-11-14","open":11747,"high":11870,"low":11599,"close":11599,"volume":123132,"rsi_14":50.73,"sma_20":11826.74,"sma_60":12231.54,"sma_120":12325.68},{"date":"2025-11-17","open":11855,"high":12050,"low":11855,"close":11928,"volume":117226,"rsi_14":56.47,"sma_20":11839.48,"sma_60":12235.13,"sma_120":12329.31},{"date":"2025-11-18","open":11801,"high":12006,"low":11801,"close":11830,"volume":51261,"rsi_14":56.98,"sma_20":11854.97,"sma_60":12237.54,"sma_120":12332.35},{"date":"2025-11-19","open":11830,"high":11987,"low":11776,"close":11899,"volume":61134,"rsi_14":57.84,"sma_20":11871.22,"sma_60":12239.8,"sma_120":12335.89},{"date":"2025-11-20","open":11958,"high":12119,"low":11928,"close":12026,"volume":84731,"rsi_14":59.83,"sma_20":11892.98,"sma_60":12244.21,"sma_120":12340.81},{"date":"2025-11-21","open":11932,"high":11932,"low":11765,"close":11859,"volume":55456,"rsi_14":56.67,"sma_20":11908.01,"sma_60":12244.04,"sma_120":12344.02},{"date":"2025-11-24","open":11874,"high":11924,"low":11683,"close":11683,"volume":43213,"rsi_14":48.49,"sma_20":11913.77,"sma_60":12239.8,"sma_120":12345.85},{"date":"2025-11-25","open":11693,"high":11747,"low":11477,"close":11486,"volume":28731,"rsi_14":49.07,"sma_20":11905.97,"sma_60":12230.71,"sma_120":12344.76},{"date":"2025-11-26","open":11531,"high":11781,"low":11526,"close":11722,"volume":28128,"rsi_14":51.27,"sma_20":11916.22,"sma_60":12224.63,"sma_120":12345.31},{"date":"2025-11-27","open":11747,"high":11825,"low":11732,"close":11756,"volume":39453,"rsi_14":55.54,"sma_20":11926.99,"sma_60":12214.89,"sma_120":12347.52},{"date":"2025-11-28","open":11781,"high":11864,"low":11761,"close":11810,"volume":63839,"rsi_14":51.88,"sma_20":11939.75,"sma_60":12207.15,"sma_120":12347.44},{"date":"2025-12-01","open":11820,"high":11840,"low":11486,"close":11599,"volume":53259,"rsi_14":51.65,"sma_20":11943.49,"sma_60":12195.0,"sma_120":12345.11},{"date":"2025-12-02","open":11599,"high":11599,"low":11482,"close":11550,"volume":33407,"rsi_14":46.49,"sma_20":11932.96,"sma_60":12182.5,"sma_120":12341.43},{"date":"2025-12-03","open":11589,"high":11688,"low":11511,"close":11688,"volume":27027,"rsi_14":46.75,"sma_20":11940.95,"sma_60":12173.26,"sma_120":12339.14},{"date":"2025-12-04","open":11693,"high":11722,"low":11614,"close":11639,"volume":26654,"rsi_14":51.03,"sma_20":11939.97,"sma_60":12162.52,"sma_120":12335.56},{"date":"2025-12-05","open":11673,"high":11673,"low":11540,"close":11599,"volume":56948,"rsi_14":40.01,"sma_20":11945.49,"sma_60":12151.03,"sma_120":12331.98},{"date":"2025-12-08","open":11604,"high":11634,"low":11482,"close":11550,"volume":29100,"rsi_14":41.24,"sma_20":11936.49,"sma_60":12140.11,"sma_120":12329.44},{"date":"2025-12-09","open":11604,"high":11604,"low":11447,"close":11511,"volume":15514,"rsi_14":37.61,"sma_20":11935.73,"sma_60":12128.53,"sma_120":12324.77},{"date":"2025-12-10","open":11467,"high":11501,"low":11423,"close":11472,"volume":20794,"rsi_14":31.25,"sma_20":11924.21,"sma_60":12115.19,"sma_120":12319.95},{"date":"2025-12-11","open":11496,"high":11658,"low":11447,"close":11555,"volume":57485,"rsi_14":39.08,"sma_20":11910.47,"sma_60":12094.85,"sma_120":12317.07},{"date":"2025-12-12","open":11609,"high":11683,"low":11560,"close":11629,"volume":34343,"rsi_14":47.9,"sma_20":11911.99,"sma_60":12071.43,"sma_120":12314.74},{"date":"2025-12-15","open":11629,"high":11717,"low":11545,"close":11575,"volume":19392,"rsi_14":53.87,"sma_20":11894.0,"sma_60":12047.59,"sma_120":12310.74},{"date":"2025-12-16","open":11496,"high":11663,"low":11432,"close":11506,"volume":42179,"rsi_14":39.01,"sma_20":11877.5,"sma_60":12025.35,"sma_120":12306.74},{"date":"2025-12-17","open":11619,"high":11624,"low":11526,"close":11570,"volume":28689,"rsi_14":40.78,"sma_20":11860.74,"sma_60":12006.26,"sma_120":12301.86},{"date":"2025-12-18","open":11565,"high":11678,"low":11472,"close":11614,"volume":46379,"rsi_14":40.2,"sma_20":11839.75,"sma_60":11986.34,"sma_120":12297.29},{"date":"2025-12-19","open":11629,"high":11653,"low":11501,"close":11560,"volume":28624,"rsi_14":47.67,"sma_20":11824.47,"sma_60":11968.42,"sma_120":12292.71},{"date":"2025-12-22","open":11570,"high":11643,"low":11555,"close":11639,"volume":32466,"rsi_14":55.06,"sma_20":11822.21,"sma_60":11953.09,"sma_120":12289.75},{"date":"2025-12-23","open":11629,"high":11688,"low":11580,"close":11580,"volume":11900,"rsi_14":43.21,"sma_20":11827.0,"sma_60":11938.6,"sma_120":12284.67},{"date":"2025-12-24","open":11614,"high":11791,"low":11614,"close":11722,"volume":63064,"rsi_14":54.7,"sma_20":11827.0,"sma_60":11929.19,"sma_120":12278.3},{"date":"2025-12-26","open":11751,"high":11751,"low":11536,"close":11545,"volume":41072,"rsi_14":47.37,"sma_20":11816.25,"sma_60":11919.28,"sma_120":12268.21},{"date":"2025-12-29","open":11501,"high":11536,"low":11364,"close":11531,"volume":37321,"rsi_14":49.01,"sma_20":11802.0,"sma_60":11910.29,"sma_120":12258.25},{"date":"2025-12-30","open":11550,"high":11550,"low":11432,"close":11462,"volume":21094,"rsi_14":47.6,"sma_20":11795.0,"sma_60":11898.22,"sma_120":12250.93},{"date":"2026-01-02","open":11467,"high":11506,"low":11369,"close":11423,"volume":102742,"rsi_14":47.6,"sma_20":11788.5,"sma_60":11885.56,"sma_120":12240.47},{"date":"2026-01-05","open":11423,"high":11423,"low":11310,"close":11349,"volume":30423,"rsi_14":39.81,"sma_20":11771.25,"sma_60":11868.99,"sma_120":12228.59},{"date":"2026-01-06","open":11383,"high":11418,"low":11246,"close":11275,"volume":40943,"rsi_14":32.52,"sma_20":11752.75,"sma_60":11853.66,"sma_120":12214.67},{"date":"2026-01-07","open":11275,"high":11275,"low":10961,"close":11060,"volume":91056,"rsi_14":28.03,"sma_20":11725.25,"sma_60":11836.84,"sma_120":12198.25},{"date":"2026-01-08","open":11079,"high":11079,"low":10898,"close":11040,"volume":100050,"rsi_14":29.26,"sma_20":11699.25,"sma_60":11822.68,"sma_120":12182.74},{"date":"2026-01-09","open":11050,"high":11168,"low":11050,"close":11089,"volume":61729,"rsi_14":28.32,"sma_20":11677.75,"sma_60":11811.42,"sma_120":12167.62},{"date":"2026-01-12","open":11143,"high":11197,"low":11050,"close":11197,"volume":64402,"rsi_14":32.22,"sma_20":11663.75,"sma_60":11800.84,"sma_120":12153.24},{"date":"2026-01-13","open":11207,"high":11271,"low":11150,"close":11251,"volume":65397,"rsi_14":36.82,"sma_20":11648.25,"sma_60":11794.17,"sma_120":12141.58},{"date":"2026-01-14","open":11285,"high":11423,"low":11212,"close":11413,"volume":64409,"rsi_14":41.02,"sma_20":11637.25,"sma_60":11791.99,"sma_120":12130.87},{"date":"2026-01-15","open":11423,"high":11452,"low":11251,"close":11315,"volume":51524,"rsi_14":39.77,"sma_20":11624.0,"sma_60":11785.82,"sma_120":12120.11},{"date":"2026-01-16","open":11369,"high":11388,"low":11285,"close":11315,"volume":49355,"rsi_14":32.34,"sma_20":11614.25,"sma_60":11782.24,"sma_120":12109.45},{"date":"2026-01-19","open":11315,"high":11379,"low":11266,"close":11329,"volume":56954,"rsi_14":39.11,"sma_20":11602.0,"sma_60":11777.99,"sma_120":12099.03},{"date":"2026-01-20","open":11325,"high":11560,"low":11320,"close":11560,"volume":95427,"rsi_14":51.22,"sma_20":11599.25,"sma_60":11777.33,"sma_120":12091.62},{"date":"2026-01-21","open":11501,"high":11501,"low":11334,"close":11442,"volume":52711,"rsi_14":49.22,"sma_20":11593.25,"sma_60":11775.24,"sma_120":12084.87},{"date":"2026-01-22","open":11442,"high":11634,"low":11364,"close":11526,"volume":68930,"rsi_14":53.96,"sma_20":11587.5,"sma_60":11774.49,"sma_120":12078.7},{"date":"2026-01-23","open":11604,"high":11663,"low":11560,"close":11663,"volume":59588,"rsi_14":61.51,"sma_20":11591.75,"sma_60":11774.91,"sma_120":12075.33},{"date":"2026-01-26","open":11643,"high":11663,"low":11457,"close":11477,"volume":80424,"rsi_14":56.81,"sma_20":11579.25,"sma_60":11774.16,"sma_120":12069.42},{"date":"2026-01-27","open":11486,"high":11496,"low":11423,"close":11472,"volume":41803,"rsi_14":66.28,"sma_20":11575.5,"sma_60":11772.91,"sma_120":12063.01},{"date":"2026-01-28","open":11536,"high":11658,"low":11526,"close":11540,"volume":75485,"rsi_14":69.03,"sma_20":11576.0,"sma_60":11772.58,"sma_120":12055.89},{"date":"2026-01-29","open":11531,"high":11663,"low":11359,"close":11663,"volume":82786,"rsi_14":70.67,"sma_20":11586.25,"sma_60":11774.91,"sma_120":12050.51},{"date":"2026-01-30","open":11648,"high":11663,"low":11462,"close":11575,"volume":68567,"rsi_14":63.8,"sma_20":11594.0,"sma_60":11771.82,"sma_120":12044.81},{"date":"2026-02-02","open":11575,"high":11624,"low":11305,"close":11329,"volume":74743,"rsi_14":52.52,"sma_20":11593.0,"sma_60":11768.4,"sma_120":12037.19},{"date":"2026-02-03","open":11418,"high":11521,"low":11329,"close":11521,"volume":41041,"rsi_14":53.4,"sma_20":11605.5,"sma_60":11766.07,"sma_120":12030.02},{"date":"2026-02-04","open":11531,"high":11835,"low":11521,"close":11756,"volume":146959,"rsi_14":62.78,"sma_20":11641.0,"sma_60":11770.58,"sma_120":12024.52},{"date":"2026-02-05","open":11771,"high":11928,"low":11707,"close":11776,"volume":126897,"rsi_14":63.2,"sma_20":11678.5,"sma_60":11771.41,"sma_120":12019.06},{"date":"2026-02-06","open":11712,"high":11717,"low":11403,"close":11639,"volume":76909,"rsi_14":58.27,"sma_20":11706.5,"sma_60":11773.33,"sma_120":12012.06},{"date":"2026-02-09","open":11825,"high":11943,"low":11786,"close":11923,"volume":79311,"rsi_14":59.44,"sma_20":11743.5,"sma_60":11777.15,"sma_120":12008.89},{"date":"2026-02-10","open":11972,"high":12276,"low":11928,"close":12242,"volume":151652,"rsi_14":68.82,"sma_20":11794.0,"sma_60":11784.24,"sma_120":12011.02},{"date":"2026-02-11","open":12272,"high":12414,"low":12213,"close":12213,"volume":175622,"rsi_14":66.59,"sma_20":11834.75,"sma_60":11794.66,"sma_120":12013.1},{"date":"2026-02-12","open":12370,"high":12644,"low":12370,"close":12561,"volume":149226,"rsi_14":69.68,"sma_20":11898.25,"sma_60":11805.42,"sma_120":12020.27},{"date":"2026-02-13","open":12571,"high":12649,"low":12443,"close":12532,"volume":90498,"rsi_14":74.83,"sma_20":11960.25,"sma_60":11817.33,"sma_120":12027.44},{"date":"2026-02-19","open":12532,"high":12532,"low":12291,"close":12438,"volume":109553,"rsi_14":71.84,"sma_20":12016.75,"sma_60":11826.5,"sma_120":12033.15},{"date":"2026-02-20","open":12438,"high":12507,"low":12404,"close":12468,"volume":89275,"rsi_14":71.33,"sma_20":12063.0,"sma_60":11834.0,"sma_120":12039.11},{"date":"2026-02-23","open":12640,"high":12865,"low":12536,"close":12738,"volume":190532,"rsi_14":73.15,"sma_20":12129.0,"sma_60":11848.91,"sma_120":12046.48},{"date":"2026-02-24","open":12782,"high":12782,"low":12561,"close":12669,"volume":60310,"rsi_14":73.77,"sma_20":12187.25,"sma_60":11865.65,"sma_120":12052.73},{"date":"2026-02-25","open":12669,"high":12703,"low":12536,"close":12630,"volume":129329,"rsi_14":81.03,"sma_20":12236.5,"sma_60":11885.08,"sma_120":12057.9},{"date":"2026-02-26","open":12610,"high":12640,"low":12342,"close":12345,"volume":110890,"rsi_14":68.83,"sma_20":12280.75,"sma_60":11895.67,"sma_120":12060.15},{"date":"2026-02-27","open":12340,"high":12409,"low":12178,"close":12213,"volume":81051,"rsi_14":60.94,"sma_20":12318.5,"sma_60":11903.42,"sma_120":12059.15},{"date":"2026-03-03","open":12162,"high":12162,"low":11805,"close":11805,"volume":84083,"rsi_14":50.61,"sma_20":12332.03,"sma_60":11903.34,"sma_120":12055.25},{"date":"2026-03-04","open":11590,"high":11634,"low":10824,"close":10971,"volume":129964,"rsi_14":39.47,"sma_20":12296.75,"sma_60":11892.67,"sma_120":12043.83},{"date":"2026-03-05","open":11408,"high":11491,"low":11103,"close":11241,"volume":96076,"rsi_14":39.19,"sma_20":12279.74,"sma_60":11887.41,"sma_120":12034.96},{"date":"2026-03-06","open":11074,"high":11187,"low":10981,"close":11187,"volume":44188,"rsi_14":31.75,"sma_20":12272.47,"sma_60":11878.91,"sma_120":12026.08},{"date":"2026-03-09","open":10815,"high":10893,"low":10672,"close":10839,"volume":73050,"rsi_14":28.6,"sma_20":12237.72,"sma_60":11865.32,"sma_120":12013.92},{"date":"2026-03-10","open":11095,"high":11178,"low":11026,"close":11109,"volume":31065,"rsi_14":26.79,"sma_20":12204.68,"sma_60":11856.98,"sma_120":12004.0},{"date":"2026-03-11","open":11197,"high":11673,"low":11172,"close":11393,"volume":74943,"rsi_14":33.18,"sma_20":12185.16,"sma_60":11854.3,"sma_120":11997.21},{"date":"2026-03-12","open":11403,"high":11403,"low":11187,"close":11251,"volume":20885,"rsi_14":32.71,"sma_20":12165.41,"sma_60":11849.89,"sma_120":11989.21},{"date":"2026-03-13","open":11040,"high":11265,"low":11010,"close":11133,"volume":30250,"rsi_14":31.05,"sma_20":12125.14,"sma_60":11844.13,"sma_120":11979.66},{"date":"2026-03-16","open":11133,"high":11187,"low":11015,"close":11015,"volume":13301,"rsi_14":24.45,"sma_20":12062.61,"sma_60":11834.95,"sma_120":11964.9},{"date":"2026-03-17","open":11172,"high":11315,"low":11099,"close":11236,"volume":18045,"rsi_14":29.66,"sma_20":12012.84,"sma_60":11828.28,"sma_120":11949.85},{"date":"2026-03-18","open":11408,"high":11442,"low":11329,"close":11403,"volume":39812,"rsi_14":33.2,"sma_20":11953.83,"sma_60":11825.36,"sma_120":11936.48},{"date":"2026-03-19","open":11262,"high":11286,"low":11144,"close":11163,"volume":17976,"rsi_14":33.6,"sma_20":11884.04,"sma_60":11819.51,"sma_120":11922.43},{"date":"2026-03-20","open":11275,"high":11585,"low":11275,"close":11575,"volume":36205,"rsi_14":41.8,"sma_20":11840.05,"sma_60":11819.6,"sma_120":11912.93},{"date":"2026-03-23","open":11418,"high":11506,"low":11177,"close":11246,"volume":33913,"rsi_14":42.65,"sma_20":11777.79,"sma_60":11813.35,"sma_120":11899.84},{"date":"2026-03-24","open":11482,"high":11604,"low":11378,"close":11604,"volume":23556,"rsi_14":59.5,"sma_20":11720.02,"sma_60":11814.09,"sma_120":11891.26},{"date":"2026-03-25","open":11698,"high":11757,"low":11619,"close":11712,"volume":42060,"rsi_14":57.43,"sma_20":11671.26,"sma_60":11815.34,"sma_120":11884.21},{"date":"2026-03-26","open":11712,"high":11712,"low":11472,"close":11482,"volume":35221,"rsi_14":54.41,"sma_20":11612.77,"sma_60":11813.67,"sma_120":11876.14},{"date":"2026-03-27","open":11423,"high":11575,"low":11329,"close":11521,"volume":25465,"rsi_14":61.22,"sma_20":11570.78,"sma_60":11810.26,"sma_120":11869.73},{"date":"2026-03-30","open":11458,"high":11502,"low":11290,"close":11379,"volume":42991,"rsi_14":54.64,"sma_20":11528.24,"sma_60":11807.41,"sma_120":11863.35},{"date":"2026-03-31","open":11418,"high":11649,"low":11354,"close":11403,"volume":58782,"rsi_14":50.19,"sma_20":11507.71,"sma_60":11805.24,"sma_120":11857.77},{"date":"2026-04-01","open":11657,"high":11869,"low":11579,"close":11869,"volume":29138,"rsi_14":60.4,"sma_20":11553.52,"sma_60":11812.17,"sma_120":11855.2},{"date":"2026-04-02","open":11884,"high":11943,"low":11511,"close":11580,"volume":27033,"rsi_14":57.1,"sma_20":11570.79,"sma_60":11814.84,"sma_120":11850.2},{"date":"2026-04-03","open":11559,"high":11775,"low":11559,"close":11594,"volume":46171,"rsi_14":59.52,"sma_20":11591.58,"sma_60":11819.02,"sma_120":11844.0},{"date":"2026-04-06","open":11614,"high":11688,"low":11565,"close":11609,"volume":17712,"rsi_14":56.57,"sma_20":11630.83,"sma_60":11824.68,"sma_120":11839.17},{"date":"2026-04-07","open":11639,"high":11717,"low":11506,"close":11540,"volume":15746,"rsi_14":52.51,"sma_20":11652.87,"sma_60":11832.85,"sma_120":11834.85},{"date":"2026-04-08","open":11732,"high":11776,"low":11550,"close":11604,"volume":23945,"rsi_14":58.63,"sma_20":11663.64,"sma_60":11842.43,"sma_120":11832.56},{"date":"2026-04-09","open":11619,"high":11697,"low":11589,"close":11653,"volume":21071,"rsi_14":51.78,"sma_20":11684.14,"sma_60":11852.02,"sma_120":11831.72},{"date":"2026-04-10","open":11653,"high":11918,"low":11653,"close":11913,"volume":34625,"rsi_14":65.66,"sma_20":11723.91,"sma_60":11864.18,"sma_120":11832.51},{"date":"2026-04-13","open":11889,"high":12085,"low":11796,"close":11957,"volume":51877,"rsi_14":59.73,"sma_20":11771.94,"sma_60":11876.18,"sma_120":11835.18},{"date":"2026-04-14","open":11972,"high":11972,"low":11840,"close":11894,"volume":50529,"rsi_14":55.13,"sma_20":11805.46,"sma_60":11884.35,"sma_120":11838.17},{"date":"2026-04-15","open":11953,"high":12080,"low":11874,"close":12080,"volume":40253,"rsi_14":67.3,"sma_20":11839.97,"sma_60":11897.35,"sma_120":11841.59},{"date":"2026-04-16","open":12168,"high":12316,"low":12095,"close":12272,"volume":37778,"rsi_14":69.95,"sma_20":11896.51,"sma_60":11913.6,"sma_120":11847.92},{"date":"2026-04-17","open":12276,"high":12360,"low":12218,"close":12316,"volume":23522,"rsi_14":76.3,"sma_20":11934.25,"sma_60":11930.35,"sma_120":11854.17},{"date":"2026-04-20","open":12316,"high":12330,"low":12208,"close":12237,"volume":33388,"rsi_14":72.72,"sma_20":11984.76,"sma_60":11941.85,"sma_120":11859.59},{"date":"2026-04-21","open":12237,"high":12291,"low":12188,"close":12188,"volume":27467,"rsi_14":61.22,"sma_20":12014.53,"sma_60":11954.52,"sma_120":11864.88},{"date":"2026-04-22","open":12188,"high":12257,"low":12134,"close":12188,"volume":70191,"rsi_14":76.95,"sma_20":12038.8,"sma_60":11965.77,"sma_120":11870.13},{"date":"2026-04-23","open":12227,"high":12350,"low":12198,"close":12350,"volume":59131,"rsi_14":79.61,"sma_20":12083.03,"sma_60":11977.43,"sma_120":11876.17},{"date":"2026-04-24","open":12301,"high":12301,"low":12193,"close":12296,"volume":19250,"rsi_14":76.12,"sma_20":12122.53,"sma_60":11991.35,"sma_120":11882.75},{"date":"2026-04-27","open":12247,"high":12296,"low":12159,"close":12159,"volume":29798,"rsi_14":72.34,"sma_20":12162.31,"sma_60":12003.02,"sma_120":11887.97},{"date":"2026-04-28","open":12159,"high":12291,"low":12129,"close":12149,"volume":38365,"rsi_14":70.48,"sma_20":12200.32,"sma_60":12013.35,"sma_120":11892.97},{"date":"2026-04-29","open":12294,"high":12439,"low":12229,"close":12439,"volume":63379,"rsi_14":70.91,"sma_20":12218.03,"sma_60":12022.77,"sma_120":11898.84},{"date":"2026-04-30","open":12449,"high":12529,"low":12349,"close":12369,"volume":50940,"rsi_14":60.17,"sma_20":12247.02,"sma_60":12032.52,"sma_120":11902.17},{"date":"2026-05-04","open":12519,"high":12534,"low":12254,"close":12279,"volume":51522,"rsi_14":54.29,"sma_20":12270.75,"sma_60":12044.93,"sma_120":11906.67},{"date":"2026-05-06","open":12264,"high":12264,"low":11989,"close":12024,"volume":43796,"rsi_14":47.0,"sma_20":12281.0,"sma_60":12049.85,"sma_120":11907.96},{"date":"2026-05-07","open":12039,"high":12119,"low":11749,"close":11909,"volume":37695,"rsi_14":35.45,"sma_20":12289.0,"sma_60":12048.85,"sma_120":11909.72},{"date":"2026-05-08","open":11989,"high":12204,"low":11929,"close":12119,"volume":54360,"rsi_14":36.16,"sma_20":12304.25,"sma_60":12051.02,"sma_120":11911.22},{"date":"2026-05-11","open":12078,"high":12125,"low":11909,"close":11929,"volume":33604,"rsi_14":29.67,"sma_20":12307.5,"sma_60":12052.35,"sma_120":11912.84},{"date":"2026-05-12","open":11919,"high":11919,"low":11549,"close":11674,"volume":77637,"rsi_14":26.57,"sma_20":12284.75,"sma_60":12044.6,"sma_120":11910.88},{"date":"2026-05-13","open":11729,"high":11919,"low":11539,"close":11564,"volume":43121,"rsi_14":25.65,"sma_20":12254.25,"sma_60":12029.6,"sma_120":11906.92},{"date":"2026-05-14","open":11760,"high":12364,"low":11760,"close":12359,"volume":122911,"rsi_14":49.01,"sma_20":12266.75,"sma_60":12028.35,"sma_120":11911.51},{"date":"2026-05-15","open":12379,"high":12609,"low":12144,"close":12319,"volume":115208,"rsi_14":44.7,"sma_20":12267.75,"sma_60":12020.52,"sma_120":11912.97},{"date":"2026-05-18","open":12424,"high":12454,"low":11860,"close":12074,"volume":39715,"rsi_14":41.43,"sma_20":12246.75,"sma_60":12009.1,"sma_120":11913.22},{"date":"2026-05-19","open":12073,"high":12153,"low":11834,"close":11979,"volume":32530,"rsi_14":42.16,"sma_20":12218.75,"sma_60":11997.68,"sma_120":11912.09},{"date":"2026-05-20","open":12018,"high":12068,"low":11694,"close":11729,"volume":27487,"rsi_14":38.53,"sma_20":12182.25,"sma_60":11981.6,"sma_120":11907.8},{"date":"2026-05-21","open":11839,"high":11959,"low":11704,"close":11834,"volume":94372,"rsi_14":39.29,"sma_20":12153.5,"sma_60":11962.68,"sma_120":11905.8},{"date":"2026-05-22","open":11849,"high":11979,"low":11759,"close":11889,"volume":15172,"rsi_14":41.46,"sma_20":12127.5,"sma_60":11945.85,"sma_120":11905.75},{"date":"2026-05-26","open":11989,"high":12003,"low":11669,"close":11699,"volume":31566,"rsi_14":40.03,"sma_20":12083.75,"sma_60":11926.52,"sma_120":11905.8},{"date":"2026-05-27","open":11715,"high":11715,"low":11314,"close":11444,"volume":27644,"rsi_14":40.03,"sma_20":12030.0,"sma_60":11907.77,"sma_120":11901.72},{"date":"2026-05-28","open":11445,"high":11455,"low":11100,"close":11350,"volume":31382,"rsi_14":40.31,"sma_20":11978.5,"sma_60":11889.68,"sma_120":11896.55},{"date":"2026-05-29","open":10990,"high":11435,"low":10990,"close":11180,"volume":30228,"rsi_14":33.51,"sma_20":11919.0,"sma_60":11875.68,"sma_120":11889.51},{"date":"2026-06-01","open":11180,"high":11280,"low":11035,"close":11090,"volume":33040,"rsi_14":34.73,"sma_20":11851.5,"sma_60":11874.35,"sma_120":11883.51},{"date":"2026-06-02","open":11090,"high":11150,"low":10891,"close":11050,"volume":16771,"rsi_14":37.67,"sma_20":11785.5,"sma_60":11867.77,"sma_120":11877.59},{"date":"2026-06-04","open":11050,"high":11115,"low":10915,"close":11040,"volume":25077,"rsi_14":39.22,"sma_20":11723.5,"sma_60":11861.94,"sma_120":11870.43},{"date":"2026-06-05","open":11060,"high":11287,"low":10886,"close":11030,"volume":44127,"rsi_14":9.7,"sma_20":11673.75,"sma_60":11861.86,"sma_120":11863.59},{"date":"2026-06-08","open":10585,"high":10750,"low":10515,"close":10595,"volume":61314,"rsi_14":7.82,"sma_20":11608.0,"sma_60":11849.96,"sma_120":11853.47},{"date":"2026-06-09","open":10595,"high":10964,"low":10555,"close":10825,"volume":30708,"rsi_14":19.21,"sma_20":11543.25,"sma_60":11837.05,"sma_120":11845.68},{"date":"2026-06-10","open":10835,"high":10875,"low":10545,"close":10765,"volume":23811,"rsi_14":19.55,"sma_20":11485.0,"sma_60":11825.55,"sma_120":11837.72},{"date":"2026-06-11","open":10596,"high":11025,"low":10596,"close":10970,"volume":56994,"rsi_14":30.51,"sma_20":11449.75,"sma_60":11819.47,"sma_120":11831.8},{"date":"2026-06-12","open":11305,"high":11305,"low":11005,"close":11100,"volume":32696,"rsi_14":31.39,"sma_20":11426.5,"sma_60":11817.56,"sma_120":11826.26},{"date":"2026-06-15","open":11230,"high":11240,"low":10995,"close":11075,"volume":22151,"rsi_14":29.05,"sma_20":11362.25,"sma_60":11811.49,"sma_120":11819.88},{"date":"2026-06-16","open":11160,"high":11195,"low":11030,"close":11100,"volume":18498,"rsi_14":33.15,"sma_20":11301.25,"sma_60":11802.99,"sma_120":11814.18},{"date":"2026-06-17","open":11130,"high":11165,"low":10990,"close":11025,"volume":29965,"rsi_14":36.88,"sma_20":11248.75,"sma_60":11797.34,"sma_120":11808.43},{"date":"2026-06-18","open":11024,"high":11024,"low":10715,"close":10755,"volume":27834,"rsi_14":33.24,"sma_20":11187.5,"sma_60":11780.17,"sma_120":11799.88},{"date":"2026-06-19","open":10755,"high":10755,"low":10420,"close":10590,"volume":73366,"rsi_14":33.33,"sma_20":11130.5,"sma_60":11765.84,"sma_120":11789.59},{"date":"2026-06-22","open":10591,"high":10631,"low":10315,"close":10365,"volume":16298,"rsi_14":30.97,"sma_20":11057.0,"sma_60":11741.68,"sma_120":11777.88},{"date":"2026-06-23","open":10366,"high":10526,"low":10061,"close":10061,"volume":34715,"rsi_14":27.19,"sma_20":10965.5,"sma_60":11710.6,"sma_120":11762.97},{"date":"2026-06-24","open":10191,"high":10291,"low":9916,"close":10166,"volume":10419,"rsi_14":30.68,"sma_20":10888.75,"sma_60":11685.18,"sma_120":11749.43},{"date":"2026-06-25","open":10206,"high":10366,"low":10131,"close":10131,"volume":11673,"rsi_14":30.35,"sma_20":10823.0,"sma_60":11658.51,"sma_120":11734.38},{"date":"2026-06-26","open":10126,"high":10126,"low":9846,"close":10066,"volume":20443,"rsi_14":36.2,"sma_20":10758.75,"sma_60":11633.19,"sma_120":11720.3},{"date":"2026-06-29","open":10040,"high":10670,"low":9995,"close":10670,"volume":23596,"rsi_14":46.62,"sma_20":10733.25,"sma_60":11617.52,"sma_120":11711.38},{"date":"2026-06-30","open":10490,"high":10660,"low":10325,"close":10380,"volume":18746,"rsi_14":42.38,"sma_20":10697.75,"sma_60":11589.09,"sma_120":11700.63},{"date":"2026-07-01","open":10460,"high":10605,"low":10405,"close":10555,"volume":16196,"rsi_14":41.68,"sma_20":10673.0,"sma_60":11568.51,"sma_120":11691.68},{"date":"2026-07-02","open":10556,"high":11240,"low":10551,"close":10905,"volume":98274,"rsi_14":46.41,"sma_20":10666.25,"sma_60":11553.5,"sma_120":11686.26},{"date":"2026-07-03","open":10919,"high":10919,"low":10635,"close":10665,"volume":45384,"rsi_14":43.0,"sma_20":10648.0,"sma_60":11534.25,"sma_120":11679.47},{"date":"2026-07-06","open":10800,"high":10800,"low":10540,"close":10665,"volume":15637,"rsi_14":42.51,"sma_20":10651.5,"sma_60":11516.17,"sma_120":11674.51},{"date":"2026-07-07","open":10641,"high":11090,"low":10631,"close":11065,"volume":98866,"rsi_14":50.62,"sma_20":10663.5,"sma_60":11503.67,"sma_120":11673.05},{"date":"2026-07-08","open":11024,"high":11154,"low":10730,"close":10815,"volume":41698,"rsi_14":50.93,"sma_20":10666.0,"sma_60":11486.17,"sma_120":11669.09},{"date":"2026-07-09","open":10820,"high":10929,"low":10480,"close":10560,"volume":19765,"rsi_14":49.55,"sma_20":10645.5,"sma_60":11460.0,"sma_120":11662.09},{"date":"2026-07-10","open":10660,"high":10969,"low":10660,"close":10765,"volume":19492,"rsi_14":56.1,"sma_20":10628.75,"sma_60":11436.5,"sma_120":11656.34},{"date":"2026-07-13","open":10765,"high":10979,"low":10605,"close":10680,"volume":11784,"rsi_14":60.13,"sma_20":10609.0,"sma_60":11412.67,"sma_120":11648.51},{"date":"2026-07-14","open":10680,"high":10680,"low":10380,"close":10385,"volume":21141,"rsi_14":53.38,"sma_20":10573.25,"sma_60":11380.75,"sma_120":11639.05},{"date":"2026-07-15","open":10471,"high":10531,"low":10216,"close":10341,"volume":16112,"rsi_14":53.22,"sma_20":10539.0,"sma_60":11344.83,"sma_120":11629.22},{"date":"2026-07-16","open":10341,"high":10456,"low":10261,"close":10321,"volume":13620,"rsi_14":53.97,"sma_20":10517.25,"sma_60":11307.83,"sma_120":11619.09},{"date":"2026-07-20","open":10320,"high":10416,"low":10130,"close":10355,"volume":11251,"rsi_14":44.05,"sma_20":10505.5,"sma_60":11272.75,"sma_120":11607.3},{"date":"2026-07-21","open":10320,"high":10490,"low":10235,"close":10455,"volume":8645,"rsi_14":51.53,"sma_20":10510.0,"sma_60":11240.17,"sma_120":11597.34},{"date":"2026-07-22","open":10525,"high":10580,"low":10410,"close":10410,"volume":8406,"rsi_14":46.88,"sma_20":10527.5,"sma_60":11206.83,"sma_120":11586.3},{"date":"2026-07-23","open":10470,"high":10640,"low":10395,"close":10640,"volume":9910,"rsi_14":43.99,"sma_20":10551.25,"sma_60":11174.58,"sma_120":11576.01},{"date":"2026-07-24","open":10570,"high":10900,"low":10570,"close":10770,"volume":16109,"rsi_14":52.51,"sma_20":10583.25,"sma_60":11145.42,"sma_120":11568.38},{"date":"2026-07-27","open":10770,"high":11049,"low":10770,"close":10870,"volume":16478,"rsi_14":54.67,"sma_20":10623.5,"sma_60":11120.25,"sma_120":11561.63},{"date":"2026-07-28","open":10830,"high":10924,"low":10665,"close":10680,"volume":34461,"rsi_14":40.3,"sma_20":10624.0,"sma_60":11092.08,"sma_120":11552.72},{"date":"2026-07-29","open":10725,"high":11439,"low":10715,"close":10900,"volume":106322,"rsi_14":51.93,"sma_20":10649.5,"sma_60":11066.25,"sma_120":11544.51},{"date":"2026-07-30","open":10835,"high":11360,"low":10835,"close":11090,"volume":89943,"rsi_14":63.83,"sma_20":10675.75,"sma_60":11044.75,"sma_120":11538.63},{"date":"2026-07-31","open":10775,"high":10995,"low":10600,"close":10840,"volume":52944,"rsi_14":51.69,"sma_20":10672.0,"sma_60":11020.58,"sma_120":11532.76},{"date":"2026-08-03","open":10840,"high":10970,"low":10755,"close":10755,"volume":9466,"rsi_14":51.69,"sma_20":10676.0,"sma_60":10999.25,"sma_120":11524.55},{"date":"2026-08-04","open":10755,"high":11055,"low":10675,"close":10990,"volume":31751,"rsi_14":65.95,"sma_20":10691.75,"sma_60":10983.75,"sma_120":11516.3},{"date":"2026-08-05","open":10990,"high":11145,"low":10950,"close":11025,"volume":31953,"rsi_14":68.19,"sma_20":10689.25,"sma_60":10965.33,"sma_120":11508.18},{"date":"2026-08-06","open":11025,"high":11235,"low":11020,"close":11230,"volume":35501,"rsi_14":72.06,"sma_20":10709.5,"sma_60":10953.5,"sma_120":11502.93},{"date":"2026-08-07","open":11230,"high":11595,"low":11185,"close":11595,"volume":70460,"rsi_14":75.95,"sma_20":10760.75,"sma_60":10952.0,"sma_120":11498.3},{"date":"2026-08-10","open":11650,"high":11720,"low":11435,"close":11560,"volume":23875,"rsi_14":73.87,"sma_20":10794.5,"sma_60":10942.83,"sma_120":11485.94},{"date":"2026-08-11","open":11560,"high":11635,"low":11285,"close":11370,"volume":22290,"rsi_14":69.51,"sma_20":10829.0,"sma_60":10926.37,"sma_120":11476.98},{"date":"2026-08-12","open":11300,"high":11370,"low":11090,"close":11145,"volume":31667,"rsi_14":60.29,"sma_20":10867.0,"sma_60":10906.82,"sma_120":11463.19},{"date":"2026-08-13","open":11145,"high":11200,"low":11015,"close":11025,"volume":26902,"rsi_14":55.21,"sma_20":10901.25,"sma_60":10889.35,"sma_120":11448.65},{"date":"2026-08-14","open":11005,"high":11690,"low":11000,"close":11570,"volume":87597,"rsi_14":62.11,"sma_20":10963.75,"sma_60":10882.53,"sma_120":11439.44},{"date":"2026-08-18","open":11600,"high":11720,"low":11250,"close":11365,"volume":54785,"rsi_14":61.79,"sma_20":11014.25,"sma_60":10876.47,"sma_120":11428.28},{"date":"2026-08-19","open":11305,"high":11360,"low":11140,"close":11265,"volume":42451,"rsi_14":56.55,"sma_20":11054.75,"sma_60":10866.98,"sma_120":11413.98},{"date":"2026-08-20","open":11270,"high":11685,"low":11235,"close":11625,"volume":125192,"rsi_14":59.05,"sma_20":11115.5,"sma_60":10862.58,"sma_120":11403.28},{"date":"2026-08-21","open":11485,"high":11590,"low":11435,"close":11455,"volume":20875,"rsi_14":60.7,"sma_20":11156.25,"sma_60":10858.52,"sma_120":11391.48},{"date":"2026-08-24","open":11455,"high":11895,"low":11445,"close":11895,"volume":38320,"rsi_14":67.65,"sma_20":11212.5,"sma_60":10866.03,"sma_120":11385.78},{"date":"2026-08-25","open":11815,"high":11910,"low":11695,"close":11900,"volume":26422,"rsi_14":65.17,"sma_20":11264.0,"sma_60":10875.22,"sma_120":11381.23},{"date":"2026-08-26","open":11950,"high":12210,"low":11900,"close":12185,"volume":152305,"rsi_14":67.85,"sma_20":11339.25,"sma_60":10891.98,"sma_120":11382.52},{"date":"2026-08-27","open":12090,"high":12090,"low":11725,"close":11825,"volume":68230,"rsi_14":58.74,"sma_20":11385.5,"sma_60":10904.25,"sma_120":11387.9},{"date":"2026-08-28","open":11850,"high":12200,"low":11755,"close":12200,"volume":86088,"rsi_14":58.86,"sma_20":11441.0,"sma_60":10923.43,"sma_120":11394.11},{"date":"2026-08-31","open":12195,"high":12260,"low":11990,"close":12160,"volume":75964,"rsi_14":58.77,"sma_20":11507.0,"sma_60":10942.12,"sma_120":11400.45},{"date":"2026-09-01","open":12015,"high":12195,"low":11880,"close":12095,"volume":93379,"rsi_14":61.0,"sma_20":11574.0,"sma_60":10959.88,"sma_120":11409.2},{"date":"2026-09-02","open":11935,"high":12070,"low":11860,"close":11985,"volume":40905,"rsi_14":63.21,"sma_20":11623.75,"sma_60":10983.05,"sma_120":11414.74},{"date":"2026-09-03","open":11860,"high":12060,"low":11745,"close":11870,"volume":41000,"rsi_14":63.31,"sma_20":11666.0,"sma_60":11000.47,"sma_120":11416.91},{"date":"2026-09-04","open":11870,"high":11890,"low":11715,"close":11805,"volume":19228,"rsi_14":54.36,"sma_20":11694.75,"sma_60":11017.8,"sma_120":11419.75},{"date":"2026-09-07","open":11810,"high":11810,"low":11430,"close":11500,"volume":110379,"rsi_14":52.42,"sma_20":11690.0,"sma_60":11026.65,"sma_120":11421.04},{"date":"2026-09-08","open":11520,"high":11570,"low":11360,"close":11390,"volume":113675,"rsi_14":52.23,"sma_20":11681.5,"sma_60":11031.5,"sma_120":11422.42},{"date":"2026-09-09","open":11460,"high":11460,"low":11270,"close":11290,"volume":32756,"rsi_14":43.42,"sma_20":11677.5,"sma_60":11035.1,"sma_120":11421.09},{"date":"2026-09-10","open":11310,"high":11380,"low":11205,"close":11350,"volume":30313,"rsi_14":47.84,"sma_20":11687.75,"sma_60":11039.28,"sma_120":11418.84},{"date":"2026-09-11","open":11280,"high":11430,"low":11200,"close":11350,"volume":22230,"rsi_14":36.34,"sma_20":11704.0,"sma_60":11044.72,"sma_120":11418.64},{"date":"2026-09-14","open":11365,"high":11390,"low":11240,"close":11355,"volume":21159,"rsi_14":36.34,"sma_20":11693.25,"sma_60":11054.72,"sma_120":11414.98},{"date":"2026-09-15","open":11320,"high":11320,"low":11140,"close":11170,"volume":9437,"rsi_14":23.22,"sma_20":11683.5,"sma_60":11064.38,"sma_120":11412.56},{"date":"2026-09-16","open":11170,"high":11210,"low":10915,"close":10965,"volume":47239,"rsi_14":25.29,"sma_20":11668.5,"sma_60":11074.38,"sma_120":11405.4},{"date":"2026-09-17","open":11030,"high":11065,"low":10955,"close":10995,"volume":5968,"rsi_14":6.81,"sma_20":11637.0,"sma_60":11089.97,"sma_120":11397.57},{"date":"2026-09-18","open":10995,"high":11000,"low":10885,"close":10935,"volume":14420,"rsi_14":6.71,"sma_20":11611.0,"sma_60":11102.8,"sma_120":11391.19},{"date":"2026-09-21","open":10910,"high":10980,"low":10860,"close":10875,"volume":18828,"rsi_14":6.74,"sma_20":11560.0,"sma_60":11115.22,"sma_120":11383.98},{"date":"2026-09-22","open":10870,"high":10870,"low":10780,"close":10820,"volume":29779,"rsi_14":7.01,"sma_20":11506.0,"sma_60":11127.8,"sma_120":11377.53},{"date":"2026-09-23","open":10810,"high":10840,"low":10730,"close":10740,"volume":16542,"rsi_14":7.2,"sma_20":11433.75,"sma_60":11128.97,"sma_120":11370.19},{"date":"2026-09-28","open":10740,"high":10960,"low":10730,"close":10890,"volume":19812,"rsi_14":17.44,"sma_20":11387.0,"sma_60":11137.47,"sma_120":11360.15},{"date":"2026-09-29","open":10940,"high":10950,"low":10870,"close":10900,"volume":7015,"rsi_14":22.97,"sma_20":11322.0,"sma_60":11143.22,"sma_120":11352.65},{"date":"2026-09-30","open":10895,"high":10955,"low":10780,"close":10810,"volume":10998,"rsi_14":23.39,"sma_20":11254.5,"sma_60":11141.65,"sma_120":11344.27},{"date":"2026-10-01","open":10830,"high":10860,"low":10720,"close":10730,"volume":13866,"rsi_14":23.83,"sma_20":11186.25,"sma_60":11142.73,"sma_120":11335.1},{"date":"2026-10-02","open":10770,"high":10845,"low":10680,"close":10785,"volume":22237,"rsi_14":23.47,"sma_20":11126.25,"sma_60":11144.73,"sma_120":11326.98},{"date":"2026-10-06","open":10785,"high":10785,"low":10625,"close":10740,"volume":16528,"rsi_14":22.52,"sma_20":11069.75,"sma_60":11139.33,"sma_120":11317.93},{"date":"2026-10-07","open":10670,"high":10865,"low":10670,"close":10785,"volume":14927,"rsi_14":25.22,"sma_20":11018.75,"sma_60":11138.83,"sma_120":11308.85},{"date":"2026-10-08","open":10785,"high":10800,"low":10670,"close":10720,"volume":4624,"rsi_14":28.16,"sma_20":10979.75,"sma_60":11141.5,"sma_120":11297.02},{"date":"2026-10-12","open":10640,"high":10870,"low":10640,"close":10685,"volume":15701,"rsi_14":33.72,"sma_20":10944.5,"sma_60":11140.17,"sma_120":11284.52},{"date":"2026-10-13","open":10785,"high":10785,"low":10560,"close":10720,"volume":17827,"rsi_14":34.1,"sma_20":10916.0,"sma_60":11140.83,"sma_120":11272.85},{"date":"2026-10-14","open":10720,"high":10800,"low":10590,"close":10665,"volume":15988,"rsi_14":34.3,"sma_20":10881.75,"sma_60":11145.5,"sma_120":11259.14},{"date":"2026-10-15","open":10600,"high":10760,"low":10500,"close":10745,"volume":31954,"rsi_14":42.61,"sma_20":10851.5,"sma_60":11152.25,"sma_120":11244.48},{"date":"2026-10-16","open":10745,"high":11160,"low":10745,"close":10970,"volume":18075,"rsi_14":57.14,"sma_20":10832.25,"sma_60":11163.08,"sma_120":11231.31},{"date":"2026-10-19","open":10910,"high":11080,"low":10860,"close":11080,"volume":14176,"rsi_14":65.74,"sma_20":10827.75,"sma_60":11175.17,"sma_120":11219.73},{"date":"2026-10-20","open":11005,"high":11200,"low":10915,"close":10995,"volume":25625,"rsi_14":55.17,"sma_20":10829.25,"sma_60":11184.17,"sma_120":11207.85},{"date":"2026-10-21","open":11015,"high":11040,"low":10825,"close":10825,"volume":32344,"rsi_14":46.81,"sma_20":10820.75,"sma_60":11191.08,"sma_120":11194.56},{"date":"2026-10-22","open":10830,"high":10925,"low":10670,"close":10690,"volume":13889,"rsi_14":45.08,"sma_20":10808.5,"sma_60":11191.92,"sma_120":11178.77},{"date":"2026-10-23","open":10775,"high":10841,"low":10650,"close":10650,"volume":11789,"rsi_14":46.61,"sma_20":10797.25,"sma_60":11189.92,"sma_120":11163.1}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HANARO Fn K-푸드","phase":"above-fold","symbol_resolved":true}