{"status":"ok","report":{"price_analysis":{"current":21640.0,"change_1d":-1.9,"change_7d":-9.1,"change_30d":-18.2,"high_30d":27895.0,"low_30d":21160.0,"position_in_range":7.0,"support":21833.5,"resistance":27221.5},"summary":"HANARO Fn조선해운(441540)은(는) FnGuide 조선해운지수를 추종하는 ETF입니다, 순자산 805억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1062.77)가 시그널선(-824.45)을 하회합니다(데드크로스). 현재가가 SMA20(24704)과 SMA60(26219) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21856~27553 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.878536922015186,"macd":-1062.7672993447777,"macd_signal":-824.4513792492775,"sma_20":24704.5,"sma_60":26219.166666666668,"bb_upper":27552.535989941138,"bb_lower":21856.464010058862,"atr_14":850.3571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2760.00, 기관 순매수 7042.00. 30일 누적: 외국인 -1025.00, 기관 1.80만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2760.0,"institutional_flow":7042.0,"data":[{"date":"2026-10-22","foreign_net":-996.0,"institution_net":2264.0,"retail_net":-1268.0},{"date":"2026-10-21","foreign_net":-3172.0,"institution_net":2848.0,"retail_net":324.0},{"date":"2026-10-20","foreign_net":1245.0,"institution_net":801.0,"retail_net":-2046.0},{"date":"2026-10-19","foreign_net":221.0,"institution_net":1608.0,"retail_net":-1829.0},{"date":"2026-10-16","foreign_net":-58.0,"institution_net":-479.0,"retail_net":537.0},{"date":"2026-10-15","foreign_net":-866.0,"institution_net":3954.0,"retail_net":-3088.0},{"date":"2026-10-14","foreign_net":3440.0,"institution_net":-4472.0,"retail_net":1032.0},{"date":"2026-10-13","foreign_net":-899.0,"institution_net":2862.0,"retail_net":-1963.0},{"date":"2026-10-12","foreign_net":-224.0,"institution_net":587.0,"retail_net":-363.0},{"date":"2026-10-08","foreign_net":50.0,"institution_net":1592.0,"retail_net":-1642.0},{"date":"2026-10-07","foreign_net":874.0,"institution_net":-521.0,"retail_net":-353.0},{"date":"2026-10-06","foreign_net":-309.0,"institution_net":-90.0,"retail_net":399.0},{"date":"2026-10-02","foreign_net":143.0,"institution_net":-253.0,"retail_net":110.0},{"date":"2026-10-01","foreign_net":372.0,"institution_net":136.0,"retail_net":-508.0},{"date":"2026-09-30","foreign_net":47.0,"institution_net":1894.0,"retail_net":-1941.0},{"date":"2026-09-29","foreign_net":-311.0,"institution_net":161.0,"retail_net":150.0},{"date":"2026-09-28","foreign_net":524.0,"institution_net":-1751.0,"retail_net":1227.0},{"date":"2026-09-23","foreign_net":-215.0,"institution_net":2517.0,"retail_net":-2302.0},{"date":"2026-09-22","foreign_net":143.0,"institution_net":536.0,"retail_net":-679.0},{"date":"2026-09-21","foreign_net":-770.0,"institution_net":1151.0,"retail_net":-381.0},{"date":"2026-09-18","foreign_net":-413.0,"institution_net":687.0,"retail_net":-274.0},{"date":"2026-09-17","foreign_net":1391.0,"institution_net":-2142.0,"retail_net":751.0},{"date":"2026-09-16","foreign_net":-579.0,"institution_net":904.0,"retail_net":-325.0},{"date":"2026-09-15","foreign_net":-1261.0,"institution_net":728.0,"retail_net":533.0},{"date":"2026-09-14","foreign_net":-157.0,"institution_net":610.0,"retail_net":-453.0},{"date":"2026-09-11","foreign_net":-731.0,"institution_net":400.0,"retail_net":331.0},{"date":"2026-09-10","foreign_net":-495.0,"institution_net":2251.0,"retail_net":-1756.0},{"date":"2026-09-09","foreign_net":2052.0,"institution_net":627.0,"retail_net":-2679.0},{"date":"2026-09-08","foreign_net":445.0,"institution_net":-2057.0,"retail_net":1612.0},{"date":"2026-09-07","foreign_net":-516.0,"institution_net":653.0,"retail_net":-137.0}],"periods":{"d1":{"foreign_net":-996.0,"institution_net":2264.0,"retail_net":-1268.0},"d3":{"foreign_net":-2923.0,"institution_net":5913.0,"retail_net":-2990.0},"d7":{"foreign_net":-186.0,"institution_net":6524.0,"retail_net":-6338.0},"d14":{"foreign_net":-179.0,"institution_net":10837.0,"retail_net":-10658.0},"d30":{"foreign_net":-1025.0,"institution_net":18006.0,"retail_net":-16981.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":27,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.9,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.2,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7737,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.77,"summary":"배당수익률 0.77%","metrics":[{"name":"배당수익률","value":0.77,"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":"2026-10-23T21:06:42.298133+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 조선해운지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":80500000000.0,"aum_display":"805억","dividend_yield":null,"tracking_error":1.39,"holdings":[{"ticker":"011200","name":"HMM","weight":15.73},{"ticker":"042660","name":"한화오션","weight":15.15},{"ticker":"009540","name":"HD한국조선해양","weight":14.89},{"ticker":"010140","name":"삼성중공업","weight":14.34},{"ticker":"329180","name":"HD현대중공업","weight":14.14},{"ticker":"443060","name":"HD현대마린솔루션","weight":8.67},{"ticker":"082740","name":"한화엔진","weight":5.99},{"ticker":"071970","name":"HD현대마린엔진","weight":3.01},{"ticker":"028670","name":"팬오션","weight":2.47},{"ticker":"439260","name":"대한조선","weight":2.12}],"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":21640.0,"change_pct":-1.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-15","close":9923.1064},{"date":"2022-09-16","close":9576.7236},{"date":"2022-09-19","close":9366.9434},{"date":"2022-09-20","close":9488.9082},{"date":"2022-09-21","close":9752.3545},{"date":"2022-09-22","close":9937.7412},{"date":"2022-09-23","close":9806.0186},{"date":"2022-09-26","close":9396.2148},{"date":"2022-09-27","close":9337.6719},{"date":"2022-09-28","close":9040.0762},{"date":"2022-09-29","close":8957.1396},{"date":"2022-09-30","close":8918.1113},{"date":"2022-10-04","close":9279.1279},{"date":"2022-10-05","close":9064.4697},{"date":"2022-10-06","close":9420.6084},{"date":"2022-10-07","close":9386.458},{"date":"2022-10-11","close":8971.7754},{"date":"2022-10-12","close":9025.4404},{"date":"2022-10-13","close":8747.3594},{"date":"2022-10-14","close":8854.6895},{"date":"2022-10-17","close":8903.4746},{"date":"2022-10-18","close":8844.9316},{"date":"2022-10-19","close":8766.874},{"date":"2022-10-20","close":8732.7227},{"date":"2022-10-21","close":8522.9424},{"date":"2022-10-24","close":8620.5146},{"date":"2022-10-25","close":8425.3701},{"date":"2022-10-26","close":8347.3125},{"date":"2022-10-27","close":8513.1855},{"date":"2022-10-28","close":8557.0928},{"date":"2022-10-31","close":8557.0928},{"date":"2022-11-01","close":8664.4229},{"date":"2022-11-02","close":8683.9375},{"date":"2022-11-03","close":8635.1514},{"date":"2022-11-04","close":8766.874},{"date":"2022-11-07","close":8913.2314},{"date":"2022-11-08","close":9001.0469},{"date":"2022-11-09","close":8962.0186},{"date":"2022-11-10","close":8854.6895},{"date":"2022-11-11","close":9220.585},{"date":"2022-11-14","close":9137.6484},{"date":"2022-11-15","close":9225.4629},{"date":"2022-11-16","close":9342.5498},{"date":"2022-11-17","close":9137.6484},{"date":"2022-11-18","close":9181.5566},{"date":"2022-11-21","close":8971.7754},{"date":"2022-11-22","close":9069.3477},{"date":"2022-11-23","close":9191.3135},{"date":"2022-11-24","close":9162.041},{"date":"2022-11-25","close":9166.9209},{"date":"2022-11-28","close":8908.3545},{"date":"2022-11-29","close":9040.0762},{"date":"2022-11-30","close":9142.5264},{"date":"2022-12-01","close":9093.7412},{"date":"2022-12-02","close":8898.5957},{"date":"2022-12-05","close":8976.6543},{"date":"2022-12-06","close":8918.1113},{"date":"2022-12-07","close":8908.3545},{"date":"2022-12-08","close":8908.3545},{"date":"2022-12-09","close":9015.6826},{"date":"2022-12-12","close":8976.6543},{"date":"2022-12-13","close":9137.6484},{"date":"2022-12-14","close":9127.8916},{"date":"2022-12-15","close":9035.1963},{"date":"2022-12-16","close":9108.377},{"date":"2022-12-19","close":9157.1631},{"date":"2022-12-20","close":8937.625},{"date":"2022-12-21","close":9020.5615},{"date":"2022-12-22","close":9308.4004},{"date":"2022-12-23","close":9127.8916},{"date":"2022-12-26","close":9010.8047},{"date":"2022-12-27","close":9162.041},{"date":"2022-12-28","close":9205.9482},{"date":"2022-12-29","close":8957.1396},{"date":"2023-01-02","close":8825.416},{"date":"2023-01-03","close":8693.6943},{"date":"2023-01-04","close":8654.665},{"date":"2023-01-05","close":8488.792},{"date":"2023-01-06","close":8591.2441},{"date":"2023-01-09","close":8718.0879},{"date":"2023-01-10","close":8703.4521},{"date":"2023-01-11","close":8781.5098},{"date":"2023-01-12","close":8835.1738},{"date":"2023-01-13","close":9030.3193},{"date":"2023-01-16","close":8957.1396},{"date":"2023-01-17","close":9015.6826},{"date":"2023-01-18","close":8947.3818},{"date":"2023-01-19","close":8913.2314},{"date":"2023-01-20","close":8971.7754},{"date":"2023-01-25","close":9044.9551},{"date":"2023-01-26","close":9064.4697},{"date":"2023-01-27","close":9401.0938},{"date":"2023-01-30","close":9215.7061},{"date":"2023-01-31","close":9479.1504},{"date":"2023-02-01","close":9640.1455},{"date":"2023-02-02","close":9581.6035},{"date":"2023-02-03","close":9693.8105},{"date":"2023-02-06","close":9484.0303},{"date":"2023-02-07","close":9313.2783},{"date":"2023-02-08","close":9215.7061},{"date":"2023-02-09","close":9274.249},{"date":"2023-02-10","close":9347.4287},{"date":"2023-02-13","close":9571.8447},{"date":"2023-02-14","close":9562.0879},{"date":"2023-02-15","close":9469.3945},{"date":"2023-02-16","close":9513.3027},{"date":"2023-02-17","close":9508.4238},{"date":"2023-02-20","close":9401.0938},{"date":"2023-02-21","close":9669.417},{"date":"2023-02-22","close":9708.4473},{"date":"2023-02-23","close":9757.2324},{"date":"2023-02-24","close":9703.5674},{"date":"2023-02-27","close":9503.5439},{"date":"2023-02-28","close":9405.9727},{"date":"2023-03-02","close":9493.7881},{"date":"2023-03-03","close":9352.3076},{"date":"2023-03-06","close":9244.9785},{"date":"2023-03-07","close":9093.7412},{"date":"2023-03-08","close":8840.0527},{"date":"2023-03-09","close":8781.5098},{"date":"2023-03-10","close":8669.3008},{"date":"2023-03-13","close":8698.5732},{"date":"2023-03-14","close":8464.3994},{"date":"2023-03-15","close":8571.7295},{"date":"2023-03-16","close":8454.6426},{"date":"2023-03-17","close":8488.792},{"date":"2023-03-20","close":8503.4287},{"date":"2023-03-21","close":8708.3301},{"date":"2023-03-22","close":8640.0293},{"date":"2023-03-23","close":8561.9707},{"date":"2023-03-24","close":8527.8223},{"date":"2023-03-27","close":8464.3994},{"date":"2023-03-28","close":8747.3594},{"date":"2023-03-29","close":8698.5732},{"date":"2023-03-30","close":8742.4805},{"date":"2023-03-31","close":8864.4453},{"date":"2023-04-03","close":8888.8389},{"date":"2023-04-04","close":9010.8047},{"date":"2023-04-05","close":8927.8682},{"date":"2023-04-06","close":8781.5098},{"date":"2023-04-07","close":8742.4805},{"date":"2023-04-10","close":8708.3301},{"date":"2023-04-11","close":8786.3887},{"date":"2023-04-12","close":8971.7754},{"date":"2023-04-13","close":9069.3477},{"date":"2023-04-14","close":9303.5215},{"date":"2023-04-17","close":9425.4863},{"date":"2023-04-18","close":9459.6367},{"date":"2023-04-19","close":9635.2666},{"date":"2023-04-20","close":9659.6602},{"date":"2023-04-21","close":9542.5732},{"date":"2023-04-24","close":9503.5439},{"date":"2023-04-25","close":9420.6084},{"date":"2023-04-26","close":9259.6133},{"date":"2023-04-27","close":9141.5947},{"date":"2023-04-28","close":9269.4482},{"date":"2023-05-02","close":9176.0166},{"date":"2023-05-03","close":9023.5752},{"date":"2023-05-04","close":8954.7305},{"date":"2023-05-08","close":9028.4932},{"date":"2023-05-09","close":9259.6133},{"date":"2023-05-10","close":9161.2646},{"date":"2023-05-11","close":9205.5215},{"date":"2023-05-12","close":9043.2451},{"date":"2023-05-15","close":9072.75},{"date":"2023-05-16","close":8974.4004},{"date":"2023-05-17","close":8920.3076},{"date":"2023-05-18","close":9081.0},{"date":"2023-05-19","close":9126.8418},{"date":"2023-05-22","close":9638.2588},{"date":"2023-05-23","close":9623.5068},{"date":"2023-05-24","close":9857.0},{"date":"2023-05-25","close":9618.5898},{"date":"2023-05-26","close":9446.4785},{"date":"2023-05-30","close":9574.332},{"date":"2023-05-31","close":9451.3955},{"date":"2023-06-01","close":9397.3037},{"date":"2023-06-02","close":9520.2402},{"date":"2023-06-05","close":9972.6475},{"date":"2023-06-07","close":10134.9248},{"date":"2023-06-08","close":10218.5225},{"date":"2023-06-09","close":10134.9248},{"date":"2023-06-12","close":10208.6875},{"date":"2023-06-13","close":10061.1631},{"date":"2023-06-14","close":10169.3477},{"date":"2023-06-15","close":10326.707},{"date":"2023-06-16","close":10631.5898},{"date":"2023-06-19","close":10587.333},{"date":"2023-06-20","close":10882.3818},{"date":"2023-06-21","close":10818.4541},{"date":"2023-06-22","close":10774.1973},{"date":"2023-06-23","close":10562.7451},{"date":"2023-06-26","close":10621.7549},{"date":"2023-06-27","close":10769.2803},{"date":"2023-06-28","close":10567.6631},{"date":"2023-06-29","close":10547.9932},{"date":"2023-06-30","close":10675.8467},{"date":"2023-07-03","close":10787.0},{"date":"2023-07-04","close":11004.0},{"date":"2023-07-05","close":11063.0},{"date":"2023-07-06","close":11024.0},{"date":"2023-07-07","close":11005.3184},{"date":"2023-07-10","close":11054.4941},{"date":"2023-07-11","close":11429.0},{"date":"2023-07-12","close":11929.0},{"date":"2023-07-13","close":12141.0},{"date":"2023-07-14","close":12096.999},{"date":"2023-07-17","close":12077.3281},{"date":"2023-07-18","close":11894.0},{"date":"2023-07-19","close":11905.2168},{"date":"2023-07-20","close":11915.0518},{"date":"2023-07-21","close":11777.3633},{"date":"2023-07-24","close":11575.7461},{"date":"2023-07-25","close":11765.0},{"date":"2023-07-26","close":11438.0566},{"date":"2023-07-27","close":11162.0},{"date":"2023-07-28","close":11634.7559},{"date":"2023-07-31","close":11914.0},{"date":"2023-08-01","close":12077.0},{"date":"2023-08-02","close":11884.0},{"date":"2023-08-03","close":11624.9209},{"date":"2023-08-04","close":11792.1152},{"date":"2023-08-07","close":11629.8379},{"date":"2023-08-08","close":11733.1055},{"date":"2023-08-09","close":11713.4355},{"date":"2023-08-10","close":11679.0137},{"date":"2023-08-11","close":11683.9316},{"date":"2023-08-14","close":11295.4502},{"date":"2023-08-16","close":10980.7305},{"date":"2023-08-17","close":10911.8867},{"date":"2023-08-18","close":10734.8574},{"date":"2023-08-21","close":10720.1045},{"date":"2023-08-22","close":10626.6729},{"date":"2023-08-23","close":10533.2402},{"date":"2023-08-24","close":10498.8184},{"date":"2023-08-25","close":10484.0664},{"date":"2023-08-28","close":11054.4941},{"date":"2023-08-29","close":11383.9648},{"date":"2023-08-30","close":11197.1016},{"date":"2023-08-31","close":11231.5234},{"date":"2023-09-01","close":10872.5469},{"date":"2023-09-04","close":10990.5654},{"date":"2023-09-05","close":10838.124},{"date":"2023-09-06","close":10754.5273},{"date":"2023-09-07","close":10685.6816},{"date":"2023-09-08","close":10661.0947},{"date":"2023-09-11","close":10887.2988},{"date":"2023-09-12","close":10720.1045},{"date":"2023-09-13","close":10661.0947},{"date":"2023-09-14","close":10670.9297},{"date":"2023-09-15","close":11024.9883},{"date":"2023-09-18","close":10926.6387},{"date":"2023-09-19","close":10872.5469},{"date":"2023-09-20","close":10975.8135},{"date":"2023-09-21","close":10852.877},{"date":"2023-09-22","close":10577.498},{"date":"2023-09-25","close":10493.9014},{"date":"2023-09-26","close":10321.79},{"date":"2023-09-27","close":10341.46},{"date":"2023-10-04","close":9884.1338},{"date":"2023-10-05","close":9687.4336},{"date":"2023-10-06","close":9598.9199},{"date":"2023-10-10","close":9569.415},{"date":"2023-10-11","close":9805.4531},{"date":"2023-10-12","close":9731.6914},{"date":"2023-10-13","close":9466.1484},{"date":"2023-10-16","close":9564.4971},{"date":"2023-10-17","close":9574.332},{"date":"2023-10-18","close":9559.5801},{"date":"2023-10-19","close":9323.541},{"date":"2023-10-20","close":9121.9248},{"date":"2023-10-23","close":8998.9883},{"date":"2023-10-24","close":9097.3369},{"date":"2023-10-25","close":9431.7256},{"date":"2023-10-26","close":9048.1621},{"date":"2023-10-27","close":9057.9971},{"date":"2023-10-30","close":9077.667},{"date":"2023-10-31","close":8753.1123},{"date":"2023-11-01","close":8807.2051},{"date":"2023-11-02","close":8989.1533},{"date":"2023-11-03","close":9210.4385},{"date":"2023-11-06","close":9712.0215},{"date":"2023-11-07","close":9628.4238},{"date":"2023-11-08","close":9446.4785},{"date":"2023-11-09","close":9392.3857},{"date":"2023-11-10","close":9353.0449},{"date":"2023-11-13","close":9087.502},{"date":"2023-11-14","close":9092.4199},{"date":"2023-11-15","close":9451.3955},{"date":"2023-11-16","close":9431.7256},{"date":"2023-11-17","close":9308.7881},{"date":"2023-11-20","close":9653.0117},{"date":"2023-11-21","close":9756.2783},{"date":"2023-11-22","close":10007.0713},{"date":"2023-11-23","close":9898.8857},{"date":"2023-11-24","close":9603.8369},{"date":"2023-11-27","close":9771.0312},{"date":"2023-11-28","close":10031.6582},{"date":"2023-11-29","close":9992.3174},{"date":"2023-11-30","close":10154.5947},{"date":"2023-12-01","close":10336.542},{"date":"2023-12-04","close":10518.4883},{"date":"2023-12-05","close":10307.0371},{"date":"2023-12-06","close":10159.5127},{"date":"2023-12-07","close":9982.4824},{"date":"2023-12-08","close":10007.0713},{"date":"2023-12-11","close":9967.7305},{"date":"2023-12-12","close":10144.7598},{"date":"2023-12-13","close":9992.3174},{"date":"2023-12-14","close":10228.3564},{"date":"2023-12-15","close":10193.9346},{"date":"2023-12-18","close":10149.6777},{"date":"2023-12-19","close":10061.1631},{"date":"2023-12-20","close":10405.3867},{"date":"2023-12-21","close":9992.3174},{"date":"2023-12-22","close":10070.998},{"date":"2023-12-26","close":10011.9883},{"date":"2023-12-27","close":10267.6963},{"date":"2023-12-28","close":10469.3135},{"date":"2024-01-02","close":10592.25},{"date":"2024-01-03","close":10228.3564},{"date":"2024-01-04","close":10302.1201},{"date":"2024-01-05","close":10198.8525},{"date":"2024-01-08","close":10248.0264},{"date":"2024-01-09","close":10075.915},{"date":"2024-01-10","close":9957.8955},{"date":"2024-01-11","close":9854.6289},{"date":"2024-01-12","close":9997.2363},{"date":"2024-01-15","close":10154.5947},{"date":"2024-01-16","close":9903.8037},{"date":"2024-01-17","close":9702.1865},{"date":"2024-01-18","close":9764.0},{"date":"2024-01-19","close":9938.2256},{"date":"2024-01-22","close":9918.5557},{"date":"2024-01-23","close":9933.3076},{"date":"2024-01-24","close":9825.124},{"date":"2024-01-25","close":9943.1426},{"date":"2024-01-26","close":9903.8037},{"date":"2024-01-29","close":9756.2783},{"date":"2024-01-30","close":9569.415},{"date":"2024-01-31","close":9579.25},{"date":"2024-02-01","close":9564.4971},{"date":"2024-02-02","close":9766.1133},{"date":"2024-02-05","close":9741.5264},{"date":"2024-02-06","close":9687.4336},{"date":"2024-02-07","close":9854.6289},{"date":"2024-02-08","close":9815.2891},{"date":"2024-02-13","close":9682.5166},{"date":"2024-02-14","close":9534.9922},{"date":"2024-02-15","close":9485.8174},{"date":"2024-02-16","close":9594.002},{"date":"2024-02-19","close":9682.5166},{"date":"2024-02-20","close":9598.9199},{"date":"2024-02-21","close":9736.6084},{"date":"2024-02-22","close":9687.4336},{"date":"2024-02-23","close":9648.0938},{"date":"2024-02-26","close":9638.2588},{"date":"2024-02-27","close":9736.6084},{"date":"2024-02-28","close":9957.8955},{"date":"2024-02-29","close":9889.0508},{"date":"2024-03-04","close":9618.5898},{"date":"2024-03-05","close":9559.5801},{"date":"2024-03-06","close":9559.5801},{"date":"2024-03-07","close":9510.4053},{"date":"2024-03-08","close":9475.9834},{"date":"2024-03-11","close":9721.8564},{"date":"2024-03-12","close":9677.5986},{"date":"2024-03-13","close":9569.415},{"date":"2024-03-14","close":10252.9443},{"date":"2024-03-15","close":10193.9346},{"date":"2024-03-18","close":10405.3867},{"date":"2024-03-19","close":10272.6143},{"date":"2024-03-20","close":10439.8086},{"date":"2024-03-21","close":10503.7363},{"date":"2024-03-22","close":10543.0752},{"date":"2024-03-25","close":10400.4688},{"date":"2024-03-26","close":10321.79},{"date":"2024-03-27","close":10105.4199},{"date":"2024-03-28","close":10046.4111},{"date":"2024-03-29","close":9943.1426},{"date":"2024-04-01","close":10080.833},{"date":"2024-04-02","close":10139.8428},{"date":"2024-04-03","close":10149.6777},{"date":"2024-04-04","close":10021.8232},{"date":"2024-04-05","close":9992.3174},{"date":"2024-04-08","close":9859.5459},{"date":"2024-04-09","close":9992.3174},{"date":"2024-04-11","close":9800.5352},{"date":"2024-04-12","close":10041.4932},{"date":"2024-04-15","close":10174.2646},{"date":"2024-04-16","close":9795.6182},{"date":"2024-04-17","close":9825.124},{"date":"2024-04-18","close":10498.8184},{"date":"2024-04-19","close":10720.1045},{"date":"2024-04-22","close":10769.2803},{"date":"2024-04-23","close":10975.8135},{"date":"2024-04-24","close":11103.6689},{"date":"2024-04-25","close":10867.6289},{"date":"2024-04-26","close":11088.916},{"date":"2024-04-29","close":11262.0254},{"date":"2024-04-30","close":11118.5918},{"date":"2024-05-02","close":10925.6982},{"date":"2024-05-03","close":10836.6709},{"date":"2024-05-07","close":11207.6201},{"date":"2024-05-08","close":11262.0254},{"date":"2024-05-09","close":11385.6758},{"date":"2024-05-10","close":11539.001},{"date":"2024-05-13","close":11855.5449},{"date":"2024-05-14","close":11771.4629},{"date":"2024-05-16","close":11583.5156},{"date":"2024-05-17","close":11286.7549},{"date":"2024-05-20","close":11316.4316},{"date":"2024-05-21","close":11237.2959},{"date":"2024-05-22","close":10940.5361},{"date":"2024-05-23","close":11009.7803},{"date":"2024-05-24","close":11271.918},{"date":"2024-05-27","close":11222.457},{"date":"2024-05-28","close":11316.4316},{"date":"2024-05-29","close":11252.1328},{"date":"2024-05-30","close":11083.9697},{"date":"2024-05-31","close":11019.6719},{"date":"2024-06-03","close":11380.7295},{"date":"2024-06-04","close":11158.1592},{"date":"2024-06-05","close":11039.4561},{"date":"2024-06-07","close":11257.0791},{"date":"2024-06-10","close":11153.2129},{"date":"2024-06-11","close":11049.3477},{"date":"2024-06-12","close":11108.7002},{"date":"2024-06-13","close":11049.3477},{"date":"2024-06-14","close":11400.5137},{"date":"2024-06-17","close":11341.1611},{"date":"2024-06-18","close":11346.1074},{"date":"2024-06-19","close":11741.7871},{"date":"2024-06-20","close":11830.8145},{"date":"2024-06-21","close":11815.9766},{"date":"2024-06-24","close":12107.79},{"date":"2024-06-25","close":12186.9268},{"date":"2024-06-26","close":12142.4121},{"date":"2024-06-27","close":12285.8457},{"date":"2024-06-28","close":12444.1172},{"date":"2024-07-01","close":12597.4434},{"date":"2024-07-02","close":12523.2539},{"date":"2024-07-03","close":12280.9004},{"date":"2024-07-04","close":12355.0898},{"date":"2024-07-05","close":12177.0342},{"date":"2024-07-08","close":12251.2236},{"date":"2024-07-09","close":12172.0879},{"date":"2024-07-10","close":12374.874},{"date":"2024-07-11","close":12379.8193},{"date":"2024-07-12","close":12305.6299},{"date":"2024-07-15","close":12409.4951},{"date":"2024-07-16","close":12810.1221},{"date":"2024-07-17","close":13037.6367},{"date":"2024-07-18","close":12918.9326},{"date":"2024-07-19","close":12513.3613},{"date":"2024-07-22","close":12805.1758},{"date":"2024-07-23","close":13106.8809},{"date":"2024-07-24","close":13116.7734},{"date":"2024-07-25","close":12770.5537},{"date":"2024-07-26","close":13784.4824},{"date":"2024-07-29","close":13947.6992},{"date":"2024-07-30","close":13853.7256},{"date":"2024-07-31","close":14110.917},{"date":"2024-08-01","close":14378.001},{"date":"2024-08-02","close":13893.2939},{"date":"2024-08-05","close":12236.3857},{"date":"2024-08-06","close":13176.125},{"date":"2024-08-07","close":13279.9912},{"date":"2024-08-08","close":13725.1309},{"date":"2024-08-09","close":13705.3457},{"date":"2024-08-12","close":13660.833},{"date":"2024-08-13","close":13349.2344},{"date":"2024-08-14","close":13532.2363},{"date":"2024-08-16","close":13571.8037},{"date":"2024-08-19","close":13586.6426},{"date":"2024-08-20","close":13848.7803},{"date":"2024-08-21","close":13754.8066},{"date":"2024-08-22","close":13383.8564},{"date":"2024-08-23","close":13294.8281},{"date":"2024-08-26","close":12963.4473},{"date":"2024-08-27","close":13052.0},{"date":"2024-08-28","close":12968.3936},{"date":"2024-08-29","close":12854.6348},{"date":"2024-08-30","close":13210.7471},{"date":"2024-09-02","close":12834.8516},{"date":"2024-09-03","close":12864.5273},{"date":"2024-09-04","close":12473.793},{"date":"2024-09-05","close":12226.4941},{"date":"2024-09-06","close":11959.4111},{"date":"2024-09-09","close":12092.9531},{"date":"2024-09-10","close":12172.0879},{"date":"2024-09-11","close":12102.8438},{"date":"2024-09-12","close":12221.5479},{"date":"2024-09-13","close":12661.7412},{"date":"2024-09-19","close":12923.8789},{"date":"2024-09-20","close":13225.584},{"date":"2024-09-23","close":13260.2061},{"date":"2024-09-24","close":13388.8027},{"date":"2024-09-25","close":13364.0723},{"date":"2024-09-26","close":13428.3701},{"date":"2024-09-27","close":12894.2031},{"date":"2024-09-30","close":12884.3105},{"date":"2024-10-02","close":12790.3369},{"date":"2024-10-04","close":12750.7695},{"date":"2024-10-07","close":12641.958},{"date":"2024-10-08","close":12622.1738},{"date":"2024-10-10","close":12938.7178},{"date":"2024-10-11","close":12557.876},{"date":"2024-10-14","close":12716.1475},{"date":"2024-10-15","close":13017.8525},{"date":"2024-10-16","close":12973.3389},{"date":"2024-10-17","close":13275.0449},{"date":"2024-10-18","close":13017.8525},{"date":"2024-10-21","close":13077.2051},{"date":"2024-10-22","close":12993.123},{"date":"2024-10-23","close":13106.8809},{"date":"2024-10-24","close":13042.583},{"date":"2024-10-25","close":13037.6367},{"date":"2024-10-28","close":12691.417},{"date":"2024-10-29","close":12602.3896},{"date":"2024-10-30","close":12645.0},{"date":"2024-10-31","close":12478.7393},{"date":"2024-11-01","close":12186.9268},{"date":"2024-11-04","close":12266.0625},{"date":"2024-11-05","close":12356.0},{"date":"2024-11-06","close":12562.8223},{"date":"2024-11-07","close":13641.0479},{"date":"2024-11-08","close":13665.7773},{"date":"2024-11-11","close":13819.1045},{"date":"2024-11-12","close":13561.9121},{"date":"2024-11-13","close":13299.7744},{"date":"2024-11-14","close":14061.458},{"date":"2024-11-15","close":14081.2412},{"date":"2024-11-18","close":14204.8906},{"date":"2024-11-19","close":14318.6494},{"date":"2024-11-20","close":14645.085},{"date":"2024-11-21","close":14442.2988},{"date":"2024-11-22","close":14739.0586},{"date":"2024-11-25","close":15055.6016},{"date":"2024-11-26","close":14788.5186},{"date":"2024-11-27","close":14788.5186},{"date":"2024-11-28","close":14674.7607},{"date":"2024-11-29","close":14373.0557},{"date":"2024-12-02","close":13749.8604},{"date":"2024-12-03","close":14051.5654},{"date":"2024-12-04","close":13853.7256},{"date":"2024-12-05","close":13685.5625},{"date":"2024-12-06","close":13403.6406},{"date":"2024-12-09","close":12988.1768},{"date":"2024-12-10","close":13715.2383},{"date":"2024-12-11","close":14462.083},{"date":"2024-12-12","close":14546.1641},{"date":"2024-12-13","close":14739.0586},{"date":"2024-12-16","close":14610.4629},{"date":"2024-12-17","close":14546.1641},{"date":"2024-12-18","close":14521.4346},{"date":"2024-12-19","close":14729.167},{"date":"2024-12-20","close":14887.4375},{"date":"2024-12-23","close":15322.6865},{"date":"2024-12-24","close":15268.2793},{"date":"2024-12-26","close":15817.2852},{"date":"2024-12-27","close":15565.0391},{"date":"2024-12-30","close":15505.6875},{"date":"2025-01-02","close":15693.6357},{"date":"2025-01-03","close":15480.958},{"date":"2025-01-06","close":15619.4453},{"date":"2025-01-07","close":16133.8291},{"date":"2025-01-08","close":16603.6973},{"date":"2025-01-09","close":16658.1055},{"date":"2025-01-10","close":16925.1875},{"date":"2025-01-13","close":16663.0488},{"date":"2025-01-14","close":16890.5664},{"date":"2025-01-15","close":17726.4375},{"date":"2025-01-16","close":17672.0312},{"date":"2025-01-17","close":17587.9512},{"date":"2025-01-20","close":17508.8145},{"date":"2025-01-21","close":18087.4961},{"date":"2025-01-22","close":17800.627},{"date":"2025-01-23","close":16905.4043},{"date":"2025-01-24","close":17345.5977},{"date":"2025-01-31","close":17503.8691},{"date":"2025-02-03","close":17350.541},{"date":"2025-02-04","close":17924.2773},{"date":"2025-02-05","close":17647.3027},{"date":"2025-02-06","close":17365.3809},{"date":"2025-02-07","close":17380.2188},{"date":"2025-02-10","close":16737.2383},{"date":"2025-02-11","close":17207.1094},{"date":"2025-02-12","close":18542.5254},{"date":"2025-02-13","close":19007.4492},{"date":"2025-02-14","close":18502.959},{"date":"2025-02-17","close":18507.9043},{"date":"2025-02-18","close":18601.8789},{"date":"2025-02-19","close":19403.1309},{"date":"2025-02-20","close":18038.0371},{"date":"2025-02-21","close":17820.4121},{"date":"2025-02-24","close":18028.1445},{"date":"2025-02-25","close":18839.2871},{"date":"2025-02-26","close":18443.6074},{"date":"2025-02-27","close":18517.7969},{"date":"2025-02-28","close":18132.0098},{"date":"2025-03-04","close":19328.9395},{"date":"2025-03-05","close":19640.5371},{"date":"2025-03-06","close":19576.2402},{"date":"2025-03-07","close":19546.5625},{"date":"2025-03-10","close":19497.1035},{"date":"2025-03-11","close":18809.6094},{"date":"2025-03-12","close":18176.5234},{"date":"2025-03-13","close":18181.4688},{"date":"2025-03-14","close":18478.2305},{"date":"2025-03-17","close":18844.2324},{"date":"2025-03-18","close":19516.8867},{"date":"2025-03-19","close":19091.5332},{"date":"2025-03-20","close":18389.2012},{"date":"2025-03-21","close":18295.2266},{"date":"2025-03-24","close":18285.3359},{"date":"2025-03-25","close":17701.709},{"date":"2025-03-26","close":17904.4941},{"date":"2025-03-27","close":17266.4609},{"date":"2025-03-28","close":17207.1094},{"date":"2025-03-31","close":17221.9473},{"date":"2025-04-01","close":17874.8184},{"date":"2025-04-02","close":17884.7109},{"date":"2025-04-03","close":18023.1973},{"date":"2025-04-04","close":17859.9785},{"date":"2025-04-07","close":16386.0742},{"date":"2025-04-08","close":17142.8105},{"date":"2025-04-09","close":17068.6211},{"date":"2025-04-10","close":18478.2305},{"date":"2025-04-11","close":19323.9941},{"date":"2025-04-14","close":19655.375},{"date":"2025-04-15","close":19675.1582},{"date":"2025-04-16","close":19571.293},{"date":"2025-04-17","close":19882.8906},{"date":"2025-04-18","close":19744.4023},{"date":"2025-04-21","close":19338.832},{"date":"2025-04-22","close":19704.8359},{"date":"2025-04-23","close":19976.8652},{"date":"2025-04-24","close":20506.0859},{"date":"2025-04-25","close":21490.3379},{"date":"2025-04-28","close":21584.3125},{"date":"2025-04-29","close":21027.2988},{"date":"2025-04-30","close":20997.457},{"date":"2025-05-02","close":21151.6309},{"date":"2025-05-07","close":21504.7383},{"date":"2025-05-08","close":21614.1523},{"date":"2025-05-09","close":21619.125},{"date":"2025-05-12","close":21077.0312},{"date":"2025-05-13","close":21435.1113},{"date":"2025-05-14","close":21832.9805},{"date":"2025-05-15","close":22091.5938},{"date":"2025-05-16","close":22210.9531},{"date":"2025-05-19","close":22086.6211},{"date":"2025-05-20","close":21499.7656},{"date":"2025-05-21","close":22101.541},{"date":"2025-05-22","close":21743.459},{"date":"2025-05-23","close":21733.5137},{"date":"2025-05-26","close":22380.0469},{"date":"2025-05-27","close":22583.9551},{"date":"2025-05-28","close":22016.9941},{"date":"2025-05-29","close":22648.6074},{"date":"2025-05-30","close":22867.4355},{"date":"2025-06-02","close":23066.3691},{"date":"2025-06-04","close":23324.9824},{"date":"2025-06-05","close":23140.9688},{"date":"2025-06-09","close":22728.1816},{"date":"2025-06-10","close":23414.5039},{"date":"2025-06-11","close":23434.3965},{"date":"2025-06-12","close":23911.8379},{"date":"2025-06-13","close":24334.5723},{"date":"2025-06-16","close":25035.8125},{"date":"2025-06-17","close":24946.293},{"date":"2025-06-18","close":25035.8125},{"date":"2025-06-19","close":24951.2656},{"date":"2025-06-20","close":24732.4395},{"date":"2025-06-23","close":24747.3594},{"date":"2025-06-24","close":25279.5078},{"date":"2025-06-25","close":24190.3457},{"date":"2025-06-26","close":24046.1172},{"date":"2025-06-27","close":23872.0508},{"date":"2025-06-30","close":24284.8379},{"date":"2025-07-01","close":24344.5176},{"date":"2025-07-02","close":23623.3828},{"date":"2025-07-03","close":23165.8359},{"date":"2025-07-04","close":22191.0605},{"date":"2025-07-07","close":22459.6211},{"date":"2025-07-08","close":23121.0762},{"date":"2025-07-09","close":23732.7969},{"date":"2025-07-10","close":23792.4766},{"date":"2025-07-11","close":23494.0762},{"date":"2025-07-14","close":23464.2363},{"date":"2025-07-15","close":23807.3965},{"date":"2025-07-16","close":23862.1035},{"date":"2025-07-17","close":24289.8125},{"date":"2025-07-18","close":24419.1191},{"date":"2025-07-21","close":24926.4004},{"date":"2025-07-22","close":25020.8926},{"date":"2025-07-23","close":24861.7461},{"date":"2025-07-24","close":25194.9609},{"date":"2025-07-25","close":25896.2012},{"date":"2025-07-28","close":26184.6562},{"date":"2025-07-29","close":26264.2285},{"date":"2025-07-30","close":26557.6562},{"date":"2025-07-31","close":27373.2852},{"date":"2025-08-01","close":26925.6836},{"date":"2025-08-04","close":26756.5898},{"date":"2025-08-05","close":27427.9922},{"date":"2025-08-06","close":27313.6055},{"date":"2025-08-07","close":27716.4453},{"date":"2025-08-08","close":27577.1914},{"date":"2025-08-11","close":26875.9512},{"date":"2025-08-12","close":26398.5098},{"date":"2025-08-13","close":26925.6836},{"date":"2025-08-14","close":27109.6973},{"date":"2025-08-18","close":27482.6992},{"date":"2025-08-19","close":26468.1367},{"date":"2025-08-20","close":26507.9238},{"date":"2025-08-21","close":27089.8047},{"date":"2025-08-22","close":27442.9121},{"date":"2025-08-25","close":27651.793},{"date":"2025-08-26","close":27050.0176},{"date":"2025-08-27","close":28532.0742},{"date":"2025-08-28","close":28517.1543},{"date":"2025-08-29","close":29203.4746},{"date":"2025-09-01","close":29104.0078},{"date":"2025-09-02","close":29576.4766},{"date":"2025-09-03","close":29123.9023},{"date":"2025-09-04","close":29392.4629},{"date":"2025-09-05","close":29467.0625},{"date":"2025-09-08","close":29551.6094},{"date":"2025-09-09","close":29123.9023},{"date":"2025-09-10","close":29481.9824},{"date":"2025-09-11","close":29999.2109},{"date":"2025-09-12","close":29894.7695},{"date":"2025-09-15","close":29273.1016},{"date":"2025-09-16","close":29352.6758},{"date":"2025-09-17","close":29452.1426},{"date":"2025-09-18","close":29133.8477},{"date":"2025-09-19","close":28855.3418},{"date":"2025-09-22","close":28472.3945},{"date":"2025-09-23","close":28318.2207},{"date":"2025-09-24","close":28701.168},{"date":"2025-09-25","close":28686.248},{"date":"2025-09-26","close":27825.8594},{"date":"2025-09-29","close":27935.2734},{"date":"2025-09-30","close":28785.7148},{"date":"2025-10-01","close":29158.7148},{"date":"2025-10-02","close":29223.3691},{"date":"2025-10-10","close":28880.209},{"date":"2025-10-13","close":29044.3281},{"date":"2025-10-14","close":28079.5},{"date":"2025-10-15","close":28745.9277},{"date":"2025-10-16","close":29163.6895},{"date":"2025-10-17","close":28979.6758},{"date":"2025-10-20","close":29283.0488},{"date":"2025-10-21","close":30988.9062},{"date":"2025-10-22","close":32242.1895},{"date":"2025-10-23","close":31993.5215},{"date":"2025-10-24","close":32446.0957},{"date":"2025-10-27","close":34524.9531},{"date":"2025-10-28","close":33709.3242},{"date":"2025-10-29","close":33689.4297},{"date":"2025-10-30","close":34137.0312},{"date":"2025-10-31","close":33977.8867},{"date":"2025-11-03","close":34012.6992},{"date":"2025-11-04","close":32853.9102},{"date":"2025-11-05","close":30988.9062},{"date":"2025-11-06","close":30347.3438},{"date":"2025-11-07","close":30402.0508},{"date":"2025-11-10","close":31192.8125},{"date":"2025-11-11","close":30481.625},{"date":"2025-11-12","close":30685.5312},{"date":"2025-11-13","close":31351.9609},{"date":"2025-11-14","close":31202.7598},{"date":"2025-11-17","close":31555.8672},{"date":"2025-11-18","close":30978.959},{"date":"2025-11-19","close":30272.7441},{"date":"2025-11-20","close":31212.707},{"date":"2025-11-21","close":29944.5039},{"date":"2025-11-24","close":29914.6641},{"date":"2025-11-25","close":29357.6484},{"date":"2025-11-26","close":29909.6895},{"date":"2025-11-27","close":29750.543},{"date":"2025-11-28","close":29029.4082},{"date":"2025-12-01","close":28492.2871},{"date":"2025-12-02","close":28765.8203},{"date":"2025-12-03","close":29347.7031},{"date":"2025-12-04","close":29173.6348},{"date":"2025-12-05","close":29755.5176},{"date":"2025-12-08","close":30237.9316},{"date":"2025-12-09","close":31346.9863},{"date":"2025-12-10","close":30809.8652},{"date":"2025-12-11","close":30600.9844},{"date":"2025-12-12","close":31133.1328},{"date":"2025-12-15","close":30372.2109},{"date":"2025-12-16","close":29332.7832},{"date":"2025-12-17","close":29118.9277},{"date":"2025-12-18","close":28343.0879},{"date":"2025-12-19","close":29402.4102},{"date":"2025-12-22","close":29437.2227},{"date":"2025-12-23","close":30466.7051},{"date":"2025-12-24","close":29874.877},{"date":"2025-12-26","close":29243.2617},{"date":"2025-12-29","close":29392.4629},{"date":"2025-12-30","close":29074.168},{"date":"2026-01-02","close":28760.8477},{"date":"2026-01-05","close":28890.1543},{"date":"2026-01-06","close":29820.1699},{"date":"2026-01-07","close":30024.0781},{"date":"2026-01-08","close":30894.4121},{"date":"2026-01-09","close":32326.7363},{"date":"2026-01-12","close":33027.9766},{"date":"2026-01-13","close":33967.9375},{"date":"2026-01-14","close":32674.8691},{"date":"2026-01-15","close":33425.8438},{"date":"2026-01-16","close":33023.0039},{"date":"2026-01-19","close":33918.207},{"date":"2026-01-20","close":33918.207},{"date":"2026-01-21","close":32973.2695},{"date":"2026-01-22","close":32630.1094},{"date":"2026-01-23","close":33027.9766},{"date":"2026-01-26","close":32515.7227},{"date":"2026-01-27","close":32664.9219},{"date":"2026-01-28","close":32694.7637},{"date":"2026-01-29","close":32714.6562},{"date":"2026-01-30","close":32018.3887},{"date":"2026-02-02","close":30834.7324},{"date":"2026-02-03","close":32277.002},{"date":"2026-02-04","close":32694.7637},{"date":"2026-02-05","close":31366.8809},{"date":"2026-02-06","close":30536.332},{"date":"2026-02-09","close":30864.5723},{"date":"2026-02-10","close":30914.3066},{"date":"2026-02-11","close":30834.7324},{"date":"2026-02-12","close":31187.8398},{"date":"2026-02-13","close":31133.1328},{"date":"2026-02-19","close":32873.8047},{"date":"2026-02-20","close":34117.1406},{"date":"2026-02-23","close":34276.2852},{"date":"2026-02-24","close":33843.6055},{"date":"2026-02-25","close":34032.5938},{"date":"2026-02-26","close":33584.9922},{"date":"2026-02-27","close":33550.1797},{"date":"2026-03-03","close":33535.2578},{"date":"2026-03-04","close":28447.5273},{"date":"2026-03-05","close":31262.4395},{"date":"2026-03-06","close":31113.2402},{"date":"2026-03-09","close":31337.0391},{"date":"2026-03-10","close":31346.9863},{"date":"2026-03-11","close":32456.043},{"date":"2026-03-12","close":33187.125},{"date":"2026-03-13","close":32749.4688},{"date":"2026-03-16","close":32048.2285},{"date":"2026-03-17","close":32232.2422},{"date":"2026-03-18","close":32485.8828},{"date":"2026-03-19","close":31715.0137},{"date":"2026-03-20","close":31844.3203},{"date":"2026-03-23","close":29283.0488},{"date":"2026-03-24","close":30103.6504},{"date":"2026-03-25","close":30421.9453},{"date":"2026-03-26","close":30158.3574},{"date":"2026-03-27","close":29546.6367},{"date":"2026-03-30","close":28407.7402},{"date":"2026-03-31","close":28333.1406},{"date":"2026-04-01","close":29611.2891},{"date":"2026-04-02","close":28706.1406},{"date":"2026-04-03","close":30272.7441},{"date":"2026-04-06","close":29626.209},{"date":"2026-04-07","close":29392.4629},{"date":"2026-04-08","close":30566.1719},{"date":"2026-04-09","close":30342.3711},{"date":"2026-04-10","close":30854.625},{"date":"2026-04-13","close":30397.0781},{"date":"2026-04-14","close":30690.5059},{"date":"2026-04-15","close":30998.8535},{"date":"2026-04-16","close":31496.1875},{"date":"2026-04-17","close":32386.416},{"date":"2026-04-20","close":32326.7363},{"date":"2026-04-21","close":33928.1523},{"date":"2026-04-22","close":35624.0625},{"date":"2026-04-23","close":36041.8242},{"date":"2026-04-24","close":37434.3594},{"date":"2026-04-27","close":38011.2656},{"date":"2026-04-28","close":37315.0},{"date":"2026-04-29","close":37635.0},{"date":"2026-04-30","close":37160.0},{"date":"2026-05-04","close":37460.0},{"date":"2026-05-06","close":36395.0},{"date":"2026-05-07","close":37270.0},{"date":"2026-05-08","close":35770.0},{"date":"2026-05-11","close":36590.0},{"date":"2026-05-12","close":35490.0},{"date":"2026-05-13","close":35445.0},{"date":"2026-05-14","close":34475.0},{"date":"2026-05-15","close":33225.0},{"date":"2026-05-18","close":32800.0},{"date":"2026-05-19","close":31935.0},{"date":"2026-05-20","close":32120.0},{"date":"2026-05-21","close":33175.0},{"date":"2026-05-22","close":34385.0},{"date":"2026-05-26","close":35940.0},{"date":"2026-05-27","close":35115.0},{"date":"2026-05-28","close":33345.0},{"date":"2026-05-29","close":32975.0},{"date":"2026-06-01","close":32655.0},{"date":"2026-06-02","close":31475.0},{"date":"2026-06-04","close":31500.0},{"date":"2026-06-05","close":31265.0},{"date":"2026-06-08","close":29290.0},{"date":"2026-06-09","close":29460.0},{"date":"2026-06-10","close":30310.0},{"date":"2026-06-11","close":30035.0},{"date":"2026-06-12","close":31865.0},{"date":"2026-06-15","close":33750.0},{"date":"2026-06-16","close":34075.0},{"date":"2026-06-17","close":34665.0},{"date":"2026-06-18","close":32935.0},{"date":"2026-06-19","close":32440.0},{"date":"2026-06-22","close":30835.0},{"date":"2026-06-23","close":28690.0},{"date":"2026-06-24","close":29065.0},{"date":"2026-06-25","close":28840.0},{"date":"2026-06-26","close":27470.0},{"date":"2026-06-29","close":29080.0},{"date":"2026-06-30","close":28245.0},{"date":"2026-07-01","close":29065.0},{"date":"2026-07-02","close":28525.0},{"date":"2026-07-03","close":28735.0},{"date":"2026-07-06","close":29260.0},{"date":"2026-07-07","close":27355.0},{"date":"2026-07-08","close":26255.0},{"date":"2026-07-09","close":25425.0},{"date":"2026-07-10","close":26495.0},{"date":"2026-07-13","close":26000.0},{"date":"2026-07-14","close":25260.0},{"date":"2026-07-15","close":26095.0},{"date":"2026-07-16","close":26680.0},{"date":"2026-07-20","close":25650.0},{"date":"2026-07-21","close":25545.0},{"date":"2026-07-22","close":26415.0},{"date":"2026-07-23","close":28000.0},{"date":"2026-07-24","close":27860.0},{"date":"2026-07-27","close":27545.0},{"date":"2026-07-28","close":25630.0},{"date":"2026-07-29","close":24375.0},{"date":"2026-07-30","close":25435.0},{"date":"2026-07-31","close":26600.0},{"date":"2026-08-03","close":25850.0},{"date":"2026-08-04","close":26590.0},{"date":"2026-08-05","close":27920.0},{"date":"2026-08-06","close":27870.0},{"date":"2026-08-07","close":27835.0},{"date":"2026-08-10","close":28600.0},{"date":"2026-08-11","close":27885.0},{"date":"2026-08-12","close":27725.0},{"date":"2026-08-13","close":27720.0},{"date":"2026-08-14","close":28215.0},{"date":"2026-08-18","close":27960.0},{"date":"2026-08-19","close":27275.0},{"date":"2026-08-20","close":27085.0},{"date":"2026-08-21","close":26315.0},{"date":"2026-08-24","close":26830.0},{"date":"2026-08-25","close":27280.0},{"date":"2026-08-26","close":27120.0},{"date":"2026-08-27","close":27225.0},{"date":"2026-08-28","close":27140.0},{"date":"2026-08-31","close":26755.0},{"date":"2026-09-01","close":26755.0},{"date":"2026-09-02","close":25425.0},{"date":"2026-09-03","close":26410.0},{"date":"2026-09-04","close":26580.0},{"date":"2026-09-07","close":26850.0},{"date":"2026-09-08","close":26460.0},{"date":"2026-09-09","close":26970.0},{"date":"2026-09-10","close":26915.0},{"date":"2026-09-11","close":27610.0},{"date":"2026-09-14","close":27725.0},{"date":"2026-09-15","close":26410.0},{"date":"2026-09-16","close":26115.0},{"date":"2026-09-17","close":27225.0},{"date":"2026-09-18","close":26970.0},{"date":"2026-09-21","close":26600.0},{"date":"2026-09-22","close":26585.0},{"date":"2026-09-23","close":26095.0},{"date":"2026-09-28","close":26310.0},{"date":"2026-09-29","close":25710.0},{"date":"2026-09-30","close":25835.0},{"date":"2026-10-01","close":25955.0},{"date":"2026-10-02","close":26070.0},{"date":"2026-10-06","close":25700.0},{"date":"2026-10-07","close":25080.0},{"date":"2026-10-08","close":24110.0},{"date":"2026-10-12","close":23670.0},{"date":"2026-10-13","close":23865.0},{"date":"2026-10-14","close":24475.0},{"date":"2026-10-15","close":23365.0},{"date":"2026-10-16","close":23670.0},{"date":"2026-10-19","close":23815.0},{"date":"2026-10-20","close":22445.0},{"date":"2026-10-21","close":22685.0},{"date":"2026-10-22","close":22050.0},{"date":"2026-10-23","close":21235.0}],"chart_data":[{"date":"2024-10-23","open":12992,"high":13324,"low":12992,"close":13107,"volume":79992},{"date":"2024-10-24","open":13111,"high":13186,"low":12988,"close":13043,"volume":23961},{"date":"2024-10-25","open":13057,"high":13230,"low":12948,"close":13038,"volume":38112},{"date":"2024-10-28","open":13086,"high":13086,"low":12647,"close":12691,"volume":52919},{"date":"2024-10-29","open":12686,"high":12809,"low":12508,"close":12602,"volume":46244},{"date":"2024-10-30","open":12610,"high":12674,"low":12490,"close":12645,"volume":33966},{"date":"2024-10-31","open":12562,"high":12562,"low":12246,"close":12479,"volume":37380},{"date":"2024-11-01","open":12365,"high":12365,"low":12008,"close":12187,"volume":69595},{"date":"2024-11-04","open":12266,"high":12315,"low":12068,"close":12266,"volume":34588},{"date":"2024-11-05","open":12291,"high":12574,"low":12241,"close":12356,"volume":25102},{"date":"2024-11-06","open":12419,"high":12582,"low":12127,"close":12563,"volume":44245},{"date":"2024-11-07","open":12597,"high":13730,"low":12597,"close":13641,"volume":373408},{"date":"2024-11-08","open":13907,"high":14249,"low":13408,"close":13666,"volume":253746},{"date":"2024-11-11","open":13853,"high":13972,"low":13655,"close":13819,"volume":209924},{"date":"2024-11-12","open":13982,"high":13982,"low":13492,"close":13562,"volume":129350},{"date":"2024-11-13","open":13561,"high":13690,"low":13215,"close":13300,"volume":84263},{"date":"2024-11-14","open":13463,"high":14100,"low":13448,"close":14061,"volume":188148},{"date":"2024-11-15","open":14105,"high":14220,"low":13749,"close":14081,"volume":111573},{"date":"2024-11-18","open":14041,"high":14283,"low":13779,"close":14205,"volume":90620},{"date":"2024-11-19","open":14289,"high":14758,"low":14111,"close":14319,"volume":154339},{"date":"2024-11-20","open":14194,"high":14709,"low":14194,"close":14645,"volume":95770},{"date":"2024-11-21","open":14759,"high":14769,"low":14249,"close":14442,"volume":82876},{"date":"2024-11-22","open":14501,"high":14748,"low":14323,"close":14739,"volume":69979},{"date":"2024-11-25","open":14808,"high":15204,"low":14743,"close":15056,"volume":94830},{"date":"2024-11-26","open":15025,"high":15025,"low":14605,"close":14789,"volume":81251},{"date":"2024-11-27","open":14739,"high":15075,"low":14699,"close":14789,"volume":78467},{"date":"2024-11-28","open":14808,"high":14971,"low":14550,"close":14675,"volume":52472},{"date":"2024-11-29","open":14640,"high":14640,"low":14185,"close":14373,"volume":87866},{"date":"2024-12-02","open":14363,"high":14392,"low":13621,"close":13750,"volume":125473},{"date":"2024-12-03","open":13709,"high":14070,"low":13709,"close":14052,"volume":56077},{"date":"2024-12-04","open":13551,"high":13972,"low":13473,"close":13854,"volume":147428},{"date":"2024-12-05","open":13859,"high":14017,"low":13621,"close":13686,"volume":39235},{"date":"2024-12-06","open":13685,"high":13685,"low":13013,"close":13404,"volume":92900},{"date":"2024-12-09","open":13062,"high":13220,"low":12894,"close":12988,"volume":97012},{"date":"2024-12-10","open":13215,"high":13715,"low":13215,"close":13715,"volume":86079},{"date":"2024-12-11","open":13720,"high":14531,"low":13557,"close":14462,"volume":101246},{"date":"2024-12-12","open":14546,"high":14575,"low":14333,"close":14546,"volume":64759},{"date":"2024-12-13","open":14491,"high":14803,"low":14308,"close":14739,"volume":44276},{"date":"2024-12-16","open":14947,"high":14947,"low":14408,"close":14610,"volume":85347},{"date":"2024-12-17","open":14462,"high":14768,"low":14392,"close":14546,"volume":32790},{"date":"2024-12-18","open":14422,"high":14941,"low":14422,"close":14521,"volume":62980},{"date":"2024-12-19","open":14284,"high":14872,"low":14135,"close":14729,"volume":73648},{"date":"2024-12-20","open":14906,"high":15104,"low":14733,"close":14887,"volume":109083},{"date":"2024-12-23","open":15065,"high":15416,"low":15050,"close":15323,"volume":90926},{"date":"2024-12-24","open":15397,"high":15638,"low":15149,"close":15268,"volume":65542},{"date":"2024-12-26","open":15575,"high":15970,"low":15406,"close":15817,"volume":136468},{"date":"2024-12-27","open":15812,"high":15812,"low":15396,"close":15565,"volume":72531},{"date":"2024-12-30","open":15564,"high":15693,"low":15361,"close":15506,"volume":48786},{"date":"2025-01-02","open":15511,"high":15872,"low":15451,"close":15694,"volume":52341},{"date":"2025-01-03","open":15757,"high":16034,"low":15367,"close":15481,"volume":106498},{"date":"2025-01-06","open":15480,"high":15628,"low":15129,"close":15619,"volume":64416},{"date":"2025-01-07","open":15861,"high":16252,"low":15768,"close":16134,"volume":114232},{"date":"2025-01-08","open":16178,"high":16604,"low":16133,"close":16604,"volume":76527},{"date":"2025-01-09","open":16593,"high":16860,"low":16420,"close":16658,"volume":47959},{"date":"2025-01-10","open":16663,"high":16934,"low":16519,"close":16925,"volume":70092},{"date":"2025-01-13","open":17038,"high":17038,"low":16371,"close":16663,"volume":107719},{"date":"2025-01-14","open":16678,"high":17192,"low":16678,"close":16891,"volume":75536},{"date":"2025-01-15","open":17009,"high":17825,"low":16935,"close":17726,"volume":130918},{"date":"2025-01-16","open":17681,"high":17736,"low":17409,"close":17672,"volume":105527},{"date":"2025-01-17","open":17642,"high":17686,"low":17291,"close":17588,"volume":100292},{"date":"2025-01-20","open":17587,"high":17691,"low":17246,"close":17509,"volume":109853},{"date":"2025-01-21","open":17509,"high":18087,"low":17509,"close":18087,"volume":140842},{"date":"2025-01-22","open":18112,"high":18157,"low":17736,"close":17801,"volume":122148},{"date":"2025-01-23","open":17796,"high":17796,"low":16861,"close":16905,"volume":234660},{"date":"2025-01-24","open":16965,"high":17346,"low":16890,"close":17346,"volume":130230},{"date":"2025-01-31","open":17335,"high":17785,"low":17291,"close":17504,"volume":149725},{"date":"2025-02-03","open":17143,"high":17582,"low":17063,"close":17351,"volume":82357},{"date":"2025-02-04","open":17567,"high":18008,"low":17301,"close":17924,"volume":144761},{"date":"2025-02-05","open":18003,"high":18052,"low":17434,"close":17647,"volume":126283},{"date":"2025-02-06","open":17464,"high":18003,"low":17261,"close":17365,"volume":204599},{"date":"2025-02-07","open":17439,"high":17494,"low":17123,"close":17380,"volume":175166},{"date":"2025-02-10","open":17305,"high":17726,"low":16697,"close":16737,"volume":172382},{"date":"2025-02-11","open":16900,"high":17330,"low":16895,"close":17207,"volume":110809},{"date":"2025-02-12","open":17434,"high":18631,"low":17434,"close":18543,"volume":514707},{"date":"2025-02-13","open":18775,"high":19254,"low":18409,"close":19007,"volume":275665},{"date":"2025-02-14","open":19012,"high":19220,"low":18191,"close":18503,"volume":307758},{"date":"2025-02-17","open":18389,"high":18681,"low":18280,"close":18508,"volume":131586},{"date":"2025-02-18","open":18651,"high":18770,"low":18324,"close":18602,"volume":183799},{"date":"2025-02-19","open":18700,"high":19685,"low":18572,"close":19403,"volume":303157},{"date":"2025-02-20","open":19091,"high":19091,"low":17934,"close":18038,"volume":439296},{"date":"2025-02-21","open":17543,"high":18002,"low":17498,"close":17820,"volume":241698},{"date":"2025-02-24","open":18112,"high":18463,"low":17790,"close":18028,"volume":295934},{"date":"2025-02-25","open":17968,"high":18839,"low":17800,"close":18839,"volume":317538},{"date":"2025-02-26","open":19091,"high":19096,"low":18334,"close":18444,"volume":144593},{"date":"2025-02-27","open":18463,"high":18616,"low":18215,"close":18518,"volume":116932},{"date":"2025-02-28","open":18339,"high":18463,"low":17899,"close":18132,"volume":174569},{"date":"2025-03-04","open":18246,"high":19467,"low":18116,"close":19329,"volume":435003},{"date":"2025-03-05","open":19323,"high":19709,"low":18952,"close":19641,"volume":272865},{"date":"2025-03-06","open":19838,"high":19868,"low":19437,"close":19576,"volume":125584},{"date":"2025-03-07","open":19585,"high":19720,"low":19314,"close":19547,"volume":163132},{"date":"2025-03-10","open":19432,"high":19714,"low":18893,"close":19497,"volume":157332},{"date":"2025-03-11","open":18883,"high":19041,"low":18399,"close":18810,"volume":295933},{"date":"2025-03-12","open":18844,"high":19190,"low":18097,"close":18177,"volume":202473},{"date":"2025-03-13","open":18468,"high":18794,"low":18181,"close":18181,"volume":117564},{"date":"2025-03-14","open":18359,"high":18670,"low":18241,"close":18478,"volume":66336},{"date":"2025-03-17","open":18463,"high":18982,"low":18399,"close":18844,"volume":93362},{"date":"2025-03-18","open":19170,"high":19517,"low":19071,"close":19517,"volume":236101},{"date":"2025-03-19","open":19516,"high":19754,"low":19092,"close":19092,"volume":142390},{"date":"2025-03-20","open":19318,"high":19318,"low":18364,"close":18389,"volume":181202},{"date":"2025-03-21","open":17884,"high":18458,"low":17805,"close":18295,"volume":165386},{"date":"2025-03-24","open":18374,"high":18404,"low":18082,"close":18285,"volume":100316},{"date":"2025-03-25","open":18280,"high":18438,"low":17627,"close":17702,"volume":105979},{"date":"2025-03-26","open":17707,"high":17904,"low":17414,"close":17904,"volume":127389},{"date":"2025-03-27","open":17904,"high":17969,"low":17137,"close":17266,"volume":141004},{"date":"2025-03-28","open":17311,"high":17394,"low":16974,"close":17207,"volume":64855},{"date":"2025-03-31","open":16915,"high":17444,"low":16811,"close":17222,"volume":82706},{"date":"2025-04-01","open":17414,"high":17914,"low":17414,"close":17875,"volume":65537},{"date":"2025-04-02","open":17968,"high":18131,"low":17607,"close":17885,"volume":77555},{"date":"2025-04-03","open":17637,"high":18082,"low":17573,"close":18023,"volume":95757},{"date":"2025-04-04","open":17850,"high":18329,"low":17434,"close":17860,"volume":137509},{"date":"2025-04-07","open":17098,"high":17098,"low":16386,"close":16386,"volume":109389},{"date":"2025-04-08","open":16885,"high":17268,"low":16880,"close":17143,"volume":63373},{"date":"2025-04-09","open":17518,"high":17608,"low":16954,"close":17069,"volume":70417},{"date":"2025-04-10","open":18265,"high":18478,"low":17850,"close":18478,"volume":145869},{"date":"2025-04-11","open":18670,"high":19324,"low":18607,"close":19324,"volume":251461},{"date":"2025-04-14","open":19664,"high":19799,"low":19418,"close":19655,"volume":153663},{"date":"2025-04-15","open":19655,"high":19744,"low":19452,"close":19675,"volume":83372},{"date":"2025-04-16","open":19675,"high":19833,"low":19427,"close":19571,"volume":73249},{"date":"2025-04-17","open":19650,"high":19892,"low":19605,"close":19883,"volume":74945},{"date":"2025-04-18","open":20179,"high":20264,"low":19537,"close":19744,"volume":82335},{"date":"2025-04-21","open":19744,"high":19744,"low":19126,"close":19339,"volume":111617},{"date":"2025-04-22","open":19195,"high":19724,"low":19161,"close":19705,"volume":80749},{"date":"2025-04-23","open":19764,"high":20080,"low":19650,"close":19977,"volume":112204},{"date":"2025-04-24","open":20070,"high":20506,"low":19784,"close":20506,"volume":225754},{"date":"2025-04-25","open":20970,"high":21499,"low":20832,"close":21490,"volume":318213},{"date":"2025-04-28","open":21935,"high":22104,"low":21549,"close":21584,"volume":143645},{"date":"2025-04-29","open":21276,"high":21281,"low":20605,"close":21027,"volume":168404},{"date":"2025-04-30","open":21206,"high":21206,"low":20525,"close":20997,"volume":104642},{"date":"2025-05-02","open":20992,"high":21266,"low":20928,"close":21152,"volume":50475},{"date":"2025-05-07","open":21525,"high":21709,"low":21341,"close":21505,"volume":110074},{"date":"2025-05-08","open":21505,"high":21813,"low":21326,"close":21614,"volume":113646},{"date":"2025-05-09","open":21704,"high":21778,"low":21475,"close":21619,"volume":54887},{"date":"2025-05-12","open":21644,"high":21878,"low":20853,"close":21077,"volume":144679},{"date":"2025-05-13","open":20769,"high":21485,"low":20510,"close":21435,"volume":145457},{"date":"2025-05-14","open":21485,"high":21962,"low":21455,"close":21833,"volume":102410},{"date":"2025-05-15","open":21908,"high":22116,"low":21664,"close":22092,"volume":104138},{"date":"2025-05-16","open":22111,"high":22484,"low":22092,"close":22211,"volume":121555},{"date":"2025-05-19","open":22032,"high":22365,"low":21798,"close":22087,"volume":87336},{"date":"2025-05-20","open":22097,"high":22107,"low":21485,"close":21500,"volume":99135},{"date":"2025-05-21","open":21480,"high":22370,"low":21480,"close":22102,"volume":120455},{"date":"2025-05-22","open":21803,"high":22017,"low":21614,"close":21743,"volume":70300},{"date":"2025-05-23","open":21838,"high":21838,"low":21395,"close":21734,"volume":67552},{"date":"2025-05-26","open":21674,"high":22445,"low":21395,"close":22380,"volume":152101},{"date":"2025-05-27","open":22470,"high":22703,"low":22380,"close":22584,"volume":107268},{"date":"2025-05-28","open":22683,"high":22942,"low":21982,"close":22017,"volume":121947},{"date":"2025-05-29","open":22206,"high":22872,"low":22181,"close":22649,"volume":117642},{"date":"2025-05-30","open":22649,"high":22957,"low":22400,"close":22867,"volume":60811},{"date":"2025-06-02","open":22867,"high":23206,"low":22843,"close":23066,"volume":80979},{"date":"2025-06-04","open":23161,"high":23444,"low":22564,"close":23325,"volume":144205},{"date":"2025-06-05","open":23519,"high":24001,"low":23017,"close":23141,"volume":145907},{"date":"2025-06-09","open":23141,"high":23141,"low":22385,"close":22728,"volume":150348},{"date":"2025-06-10","open":22857,"high":23459,"low":22857,"close":23415,"volume":143517},{"date":"2025-06-11","open":23623,"high":23683,"low":23136,"close":23434,"volume":102874},{"date":"2025-06-12","open":23494,"high":24210,"low":23464,"close":23912,"volume":166909},{"date":"2025-06-13","open":24136,"high":24389,"low":23842,"close":24335,"volume":169398},{"date":"2025-06-16","open":24504,"high":25036,"low":24379,"close":25036,"volume":110084},{"date":"2025-06-17","open":25389,"high":25702,"low":24514,"close":24946,"volume":158860},{"date":"2025-06-18","open":24971,"high":25475,"low":24817,"close":25036,"volume":105238},{"date":"2025-06-19","open":25205,"high":25205,"low":24419,"close":24951,"volume":93579},{"date":"2025-06-20","open":24887,"high":24936,"low":24335,"close":24732,"volume":89930},{"date":"2025-06-23","open":24727,"high":25016,"low":24593,"close":24747,"volume":79691},{"date":"2025-06-24","open":24787,"high":25583,"low":24509,"close":25280,"volume":186797},{"date":"2025-06-25","open":25593,"high":25727,"low":24170,"close":24190,"volume":154198},{"date":"2025-06-26","open":24414,"high":24444,"low":23424,"close":24046,"volume":174463},{"date":"2025-06-27","open":24136,"high":24534,"low":23733,"close":23872,"volume":66191},{"date":"2025-06-30","open":23877,"high":24628,"low":23877,"close":24285,"volume":100234},{"date":"2025-07-01","open":24489,"high":24767,"low":24146,"close":24345,"volume":93526},{"date":"2025-07-02","open":24345,"high":24345,"low":23335,"close":23623,"volume":106621},{"date":"2025-07-03","open":23608,"high":23638,"low":23071,"close":23166,"volume":112111},{"date":"2025-07-04","open":23295,"high":23295,"low":22161,"close":22191,"volume":172369},{"date":"2025-07-07","open":21967,"high":22609,"low":21967,"close":22460,"volume":82323},{"date":"2025-07-08","open":23007,"high":23275,"low":22728,"close":23121,"volume":72390},{"date":"2025-07-09","open":23300,"high":23802,"low":23230,"close":23733,"volume":60524},{"date":"2025-07-10","open":23698,"high":23996,"low":23524,"close":23792,"volume":54835},{"date":"2025-07-11","open":23927,"high":23927,"low":23424,"close":23494,"volume":53957},{"date":"2025-07-14","open":23419,"high":23678,"low":23201,"close":23464,"volume":71197},{"date":"2025-07-15","open":23360,"high":23882,"low":23360,"close":23807,"volume":51537},{"date":"2025-07-16","open":23807,"high":24250,"low":23574,"close":23862,"volume":89817},{"date":"2025-07-17","open":23986,"high":24414,"low":23683,"close":24290,"volume":285858},{"date":"2025-07-18","open":24285,"high":24464,"low":24046,"close":24419,"volume":34155},{"date":"2025-07-21","open":24543,"high":25016,"low":24474,"close":24926,"volume":123425},{"date":"2025-07-22","open":24926,"high":25304,"low":24628,"close":25021,"volume":303371},{"date":"2025-07-23","open":25031,"high":25200,"low":24504,"close":24862,"volume":49496},{"date":"2025-07-24","open":24882,"high":25439,"low":24882,"close":25195,"volume":127159},{"date":"2025-07-25","open":25250,"high":25896,"low":24946,"close":25896,"volume":142149},{"date":"2025-07-28","open":26583,"high":26826,"low":26105,"close":26185,"volume":166690},{"date":"2025-07-29","open":26239,"high":26548,"low":25742,"close":26264,"volume":123527},{"date":"2025-07-30","open":26508,"high":26796,"low":26289,"close":26558,"volume":168897},{"date":"2025-07-31","open":27329,"high":27950,"low":26702,"close":27373,"volume":336698},{"date":"2025-08-01","open":27448,"high":27652,"low":25956,"close":26926,"volume":323153},{"date":"2025-08-04","open":26652,"high":26946,"low":25961,"close":26757,"volume":214710},{"date":"2025-08-05","open":27015,"high":27542,"low":26891,"close":27428,"volume":170971},{"date":"2025-08-06","open":27204,"high":27468,"low":26921,"close":27314,"volume":138559},{"date":"2025-08-07","open":27274,"high":27866,"low":27274,"close":27716,"volume":160083},{"date":"2025-08-08","open":27781,"high":27990,"low":27473,"close":27577,"volume":110708},{"date":"2025-08-11","open":27547,"high":27547,"low":26816,"close":26876,"volume":160965},{"date":"2025-08-12","open":26896,"high":27423,"low":26359,"close":26399,"volume":143653},{"date":"2025-08-13","open":26712,"high":27388,"low":26662,"close":26926,"volume":72971},{"date":"2025-08-14","open":26926,"high":27284,"low":26528,"close":27110,"volume":72087},{"date":"2025-08-18","open":27045,"high":27895,"low":26985,"close":27483,"volume":188256},{"date":"2025-08-19","open":27468,"high":27483,"low":26403,"close":26468,"volume":125949},{"date":"2025-08-20","open":26110,"high":26513,"low":25364,"close":26508,"volume":151088},{"date":"2025-08-21","open":26408,"high":27154,"low":26408,"close":27090,"volume":96523},{"date":"2025-08-22","open":27229,"high":27642,"low":27214,"close":27443,"volume":379267},{"date":"2025-08-25","open":27920,"high":27945,"low":27030,"close":27652,"volume":164558},{"date":"2025-08-26","open":28204,"high":28338,"low":26876,"close":27050,"volume":204979},{"date":"2025-08-27","open":27244,"high":28582,"low":27244,"close":28532,"volume":649630},{"date":"2025-08-28","open":28532,"high":28661,"low":27905,"close":28517,"volume":206798},{"date":"2025-08-29","open":28408,"high":29373,"low":28373,"close":29203,"volume":306337},{"date":"2025-09-01","open":29343,"high":29512,"low":28935,"close":29104,"volume":116866},{"date":"2025-09-02","open":29417,"high":29765,"low":29228,"close":29576,"volume":147419},{"date":"2025-09-03","open":29567,"high":29611,"low":29029,"close":29124,"volume":138285},{"date":"2025-09-04","open":28835,"high":29775,"low":28835,"close":29392,"volume":82604},{"date":"2025-09-05","open":29557,"high":29775,"low":28910,"close":29467,"volume":90853},{"date":"2025-09-08","open":29497,"high":29557,"low":29094,"close":29552,"volume":107119},{"date":"2025-09-09","open":29576,"high":29706,"low":28970,"close":29124,"volume":121087},{"date":"2025-09-10","open":28845,"high":29512,"low":28845,"close":29482,"volume":391790},{"date":"2025-09-11","open":29810,"high":29999,"low":29656,"close":29999,"volume":156504},{"date":"2025-09-12","open":30009,"high":30019,"low":29532,"close":29895,"volume":235512},{"date":"2025-09-15","open":29497,"high":29502,"low":29184,"close":29273,"volume":284560},{"date":"2025-09-16","open":29318,"high":29631,"low":29318,"close":29353,"volume":115763},{"date":"2025-09-17","open":29701,"high":29726,"low":29318,"close":29452,"volume":131981},{"date":"2025-09-18","open":29497,"high":29641,"low":29014,"close":29134,"volume":177968},{"date":"2025-09-19","open":29069,"high":29114,"low":28736,"close":28855,"volume":126775},{"date":"2025-09-22","open":28940,"high":28975,"low":28388,"close":28472,"volume":173476},{"date":"2025-09-23","open":28433,"high":28711,"low":28234,"close":28318,"volume":123321},{"date":"2025-09-24","open":28522,"high":28821,"low":28438,"close":28701,"volume":82747},{"date":"2025-09-25","open":28751,"high":29422,"low":28602,"close":28686,"volume":149667},{"date":"2025-09-26","open":28617,"high":28617,"low":27518,"close":27826,"volume":177429},{"date":"2025-09-29","open":27826,"high":28055,"low":27677,"close":27935,"volume":93960},{"date":"2025-09-30","open":27915,"high":28806,"low":27851,"close":28786,"volume":149390},{"date":"2025-10-01","open":28840,"high":29402,"low":28721,"close":29159,"volume":139921},{"date":"2025-10-02","open":29258,"high":29328,"low":28696,"close":29223,"volume":63785},{"date":"2025-10-10","open":29223,"high":29223,"low":28487,"close":28880,"volume":124224},{"date":"2025-10-13","open":28721,"high":29442,"low":28671,"close":29044,"volume":112975},{"date":"2025-10-14","open":29064,"high":29542,"low":27721,"close":28080,"volume":256842},{"date":"2025-10-15","open":28209,"high":28995,"low":28204,"close":28746,"volume":274176},{"date":"2025-10-16","open":29109,"high":29596,"low":29000,"close":29164,"volume":139066},{"date":"2025-10-17","open":29636,"high":29746,"low":28915,"close":28980,"volume":122630},{"date":"2025-10-20","open":29094,"high":29527,"low":28935,"close":29283,"volume":82864},{"date":"2025-10-21","open":29591,"high":30989,"low":29591,"close":30989,"volume":813284},{"date":"2025-10-22","open":31437,"high":32242,"low":30656,"close":32242,"volume":318478},{"date":"2025-10-23","open":31665,"high":32476,"low":31645,"close":31994,"volume":134873},{"date":"2025-10-24","open":32113,"high":32615,"low":31606,"close":32446,"volume":247274},{"date":"2025-10-27","open":33515,"high":34595,"low":33461,"close":34525,"volume":279756},{"date":"2025-10-28","open":34565,"high":34565,"low":33341,"close":33709,"volume":319233},{"date":"2025-10-29","open":34028,"high":34137,"low":32754,"close":33689,"volume":327156},{"date":"2025-10-30","open":35758,"high":35788,"low":33709,"close":34137,"volume":487966},{"date":"2025-10-31","open":33476,"high":34391,"low":33267,"close":33978,"volume":289923},{"date":"2025-11-03","open":34356,"high":34958,"low":33744,"close":34013,"volume":320604,"rsi_14":83.76,"sma_20":31219.75,"sma_60":29353.75,"sma_120":26581.96},{"date":"2025-11-04","open":33973,"high":33973,"low":32804,"close":32854,"volume":256590,"rsi_14":72.13,"sma_20":31424.25,"sma_60":29455.92,"sma_120":26676.12},{"date":"2025-11-05","open":32451,"high":32575,"low":30427,"close":30989,"volume":359334,"rsi_14":58.51,"sma_20":31516.25,"sma_60":29515.58,"sma_120":26754.62},{"date":"2025-11-06","open":31810,"high":32078,"low":30347,"close":30347,"volume":291185,"rsi_14":56.11,"sma_20":31572.75,"sma_60":29566.42,"sma_120":26832.29},{"date":"2025-11-07","open":29636,"high":31297,"low":29164,"close":30402,"volume":235208,"rsi_14":55.12,"sma_20":31649.25,"sma_60":29611.42,"sma_120":26907.42},{"date":"2025-11-10","open":30611,"high":31292,"low":30377,"close":31193,"volume":142782,"rsi_14":51.02,"sma_20":31757.25,"sma_60":29672.0,"sma_120":26985.83},{"date":"2025-11-11","open":31451,"high":31819,"low":30342,"close":30482,"volume":183902,"rsi_14":40.71,"sma_20":31878.0,"sma_60":29732.42,"sma_120":27056.12},{"date":"2025-11-12","open":30686,"high":31178,"low":30497,"close":30686,"volume":65750,"rsi_14":43.07,"sma_20":31975.5,"sma_60":29804.25,"sma_120":27127.12},{"date":"2025-11-13","open":30646,"high":31496,"low":30138,"close":31352,"volume":87135,"rsi_14":44.33,"sma_20":32085.5,"sma_60":29878.42,"sma_120":27204.75},{"date":"2025-11-14","open":30631,"high":31829,"low":30626,"close":31203,"volume":231942,"rsi_14":28.48,"sma_20":32197.25,"sma_60":29947.0,"sma_120":27286.04},{"date":"2025-11-17","open":31456,"high":31690,"low":30994,"close":31556,"volume":132230,"rsi_14":35.16,"sma_20":32311.5,"sma_60":30015.25,"sma_120":27365.25},{"date":"2025-11-18","open":31372,"high":32058,"low":30850,"close":30979,"volume":227269,"rsi_14":32.65,"sma_20":32311.0,"sma_60":30090.83,"sma_120":27442.62},{"date":"2025-11-19","open":31039,"high":31108,"low":29591,"close":30273,"volume":88982,"rsi_14":26.06,"sma_20":32212.0,"sma_60":30153.92,"sma_120":27514.17},{"date":"2025-11-20","open":30586,"high":31491,"low":30586,"close":31213,"volume":47758,"rsi_14":34.38,"sma_20":32172.75,"sma_60":30223.0,"sma_120":27588.17},{"date":"2025-11-21","open":30472,"high":30502,"low":29895,"close":29945,"volume":44724,"rsi_14":29.83,"sma_20":32047.0,"sma_60":30264.92,"sma_120":27649.83},{"date":"2025-11-24","open":30129,"high":30203,"low":29189,"close":29915,"volume":81638,"rsi_14":33.59,"sma_20":31815.25,"sma_60":30302.83,"sma_120":27716.0},{"date":"2025-11-25","open":30372,"high":30586,"low":29228,"close":29358,"volume":62106,"rsi_14":39.34,"sma_20":31596.5,"sma_60":30341.5,"sma_120":27772.21},{"date":"2025-11-26","open":29626,"high":30064,"low":29268,"close":29910,"volume":30143,"rsi_14":47.11,"sma_20":31406.5,"sma_60":30364.58,"sma_120":27831.21},{"date":"2025-11-27","open":29945,"high":30183,"low":29572,"close":29751,"volume":52446,"rsi_14":45.75,"sma_20":31186.0,"sma_60":30385.25,"sma_120":27887.21},{"date":"2025-11-28","open":29760,"high":29760,"low":28845,"close":29029,"volume":82151,"rsi_14":35.76,"sma_20":30937.25,"sma_60":30382.33,"sma_120":27935.0},{"date":"2025-12-01","open":29089,"high":29228,"low":28348,"close":28492,"volume":154941,"rsi_14":36.6,"sma_20":30659.75,"sma_60":30372.08,"sma_120":27979.83},{"date":"2025-12-02","open":28691,"high":29049,"low":28632,"close":28766,"volume":54725,"rsi_14":37.18,"sma_20":30454.25,"sma_60":30358.5,"sma_120":28030.42},{"date":"2025-12-03","open":29258,"high":29462,"low":29054,"close":29348,"volume":25146,"rsi_14":36.47,"sma_20":30371.75,"sma_60":30362.25,"sma_120":28080.12},{"date":"2025-12-04","open":29581,"high":29581,"low":28870,"close":29174,"volume":29027,"rsi_14":36.35,"sma_20":30312.75,"sma_60":30358.58,"sma_120":28128.21},{"date":"2025-12-05","open":29174,"high":29756,"low":28955,"close":29756,"volume":48322,"rsi_14":38.25,"sma_20":30280.25,"sma_60":30363.42,"sma_120":28177.17},{"date":"2025-12-08","open":29920,"high":30238,"low":29472,"close":30238,"volume":75361,"rsi_14":45.1,"sma_20":30232.25,"sma_60":30374.92,"sma_120":28226.62},{"date":"2025-12-09","open":30233,"high":31481,"low":30173,"close":31347,"volume":125676,"rsi_14":56.74,"sma_20":30275.75,"sma_60":30412.17,"sma_120":28279.5},{"date":"2025-12-10","open":31252,"high":31337,"low":30715,"close":30810,"volume":42885,"rsi_14":47.34,"sma_20":30282.0,"sma_60":30434.42,"sma_120":28328.62},{"date":"2025-12-11","open":31178,"high":31178,"low":30318,"close":30601,"volume":30674,"rsi_14":55.05,"sma_20":30244.25,"sma_60":30444.5,"sma_120":28375.25},{"date":"2025-12-12","open":30830,"high":31133,"low":30760,"close":31133,"volume":31916,"rsi_14":58.69,"sma_20":30240.75,"sma_60":30465.25,"sma_120":28427.04},{"date":"2025-12-15","open":30621,"high":30681,"low":30357,"close":30372,"volume":26867,"rsi_14":57.03,"sma_20":30181.25,"sma_60":30483.67,"sma_120":28474.29},{"date":"2025-12-16","open":30437,"high":30437,"low":29333,"close":29333,"volume":37376,"rsi_14":46.25,"sma_20":30098.5,"sma_60":30483.33,"sma_120":28512.71},{"date":"2025-12-17","open":29681,"high":29681,"low":28895,"close":29119,"volume":29541,"rsi_14":45.93,"sma_20":30040.5,"sma_60":30477.75,"sma_120":28544.88},{"date":"2025-12-18","open":28726,"high":28751,"low":28293,"close":28343,"volume":32311,"rsi_14":45.61,"sma_20":29896.25,"sma_60":30464.5,"sma_120":28579.67},{"date":"2025-12-19","open":28651,"high":29432,"low":28532,"close":29402,"volume":44068,"rsi_14":55.46,"sma_20":29869.0,"sma_60":30473.67,"sma_120":28624.54},{"date":"2025-12-22","open":29780,"high":29984,"low":29427,"close":29437,"volume":39420,"rsi_14":54.15,"sma_20":29845.0,"sma_60":30489.83,"sma_120":28671.17},{"date":"2025-12-23","open":30133,"high":30631,"low":29751,"close":30467,"volume":85558,"rsi_14":56.55,"sma_20":29900.75,"sma_60":30525.83,"sma_120":28722.96},{"date":"2025-12-24","open":30899,"high":30994,"low":29780,"close":29875,"volume":57578,"rsi_14":53.91,"sma_20":29899.0,"sma_60":30545.5,"sma_120":28769.29},{"date":"2025-12-26","open":30054,"high":30054,"low":29099,"close":29243,"volume":29813,"rsi_14":47.16,"sma_20":29873.5,"sma_60":30554.83,"sma_120":28816.38},{"date":"2025-12-29","open":29169,"high":29537,"low":29099,"close":29392,"volume":28732,"rsi_14":45.13,"sma_20":29891.75,"sma_60":30581.08,"sma_120":28868.54},{"date":"2025-12-30","open":29392,"high":29392,"low":29019,"close":29074,"volume":23432,"rsi_14":35.58,"sma_20":29921.0,"sma_60":30600.17,"sma_120":28926.21},{"date":"2026-01-02","open":29223,"high":29223,"low":28607,"close":28761,"volume":60241,"rsi_14":36.62,"sma_20":29920.75,"sma_60":30599.75,"sma_120":28979.0},{"date":"2026-01-05","open":28462,"high":29099,"low":28462,"close":28890,"volume":70096,"rsi_14":38.71,"sma_20":29897.75,"sma_60":30595.25,"sma_120":29027.33},{"date":"2026-01-06","open":29144,"high":29830,"low":28880,"close":29820,"volume":83191,"rsi_14":41.77,"sma_20":29930.25,"sma_60":30605.25,"sma_120":29078.33},{"date":"2026-01-07","open":29820,"high":30551,"low":29611,"close":30024,"volume":88187,"rsi_14":47.65,"sma_20":29943.75,"sma_60":30624.42,"sma_120":29130.54},{"date":"2026-01-08","open":30238,"high":31178,"low":30029,"close":30894,"volume":76367,"rsi_14":60.77,"sma_20":29976.75,"sma_60":30655.42,"sma_120":29192.54},{"date":"2026-01-09","open":31133,"high":32327,"low":30894,"close":32327,"volume":165225,"rsi_14":68.94,"sma_20":30026.0,"sma_60":30726.58,"sma_120":29266.79},{"date":"2026-01-12","open":32516,"high":33192,"low":31964,"close":33028,"volume":216117,"rsi_14":77.9,"sma_20":30137.5,"sma_60":30798.33,"sma_120":29344.04},{"date":"2026-01-13","open":33028,"high":33968,"low":33013,"close":33968,"volume":148945,"rsi_14":77.58,"sma_20":30306.75,"sma_60":30878.83,"sma_120":29428.71},{"date":"2026-01-14","open":33968,"high":33968,"low":32565,"close":32675,"volume":166857,"rsi_14":66.98,"sma_20":30384.25,"sma_60":30940.75,"sma_120":29498.96},{"date":"2026-01-15","open":33147,"high":33739,"low":32814,"close":33426,"volume":104892,"rsi_14":65.99,"sma_20":30537.75,"sma_60":31010.17,"sma_120":29574.42},{"date":"2026-01-16","open":33431,"high":33640,"low":32715,"close":33023,"volume":64348,"rsi_14":67.36,"sma_20":30723.25,"sma_60":31044.25,"sma_120":29642.25},{"date":"2026-01-19","open":33391,"high":33920,"low":33361,"close":33918,"volume":101644,"rsi_14":75.05,"sma_20":30964.5,"sma_60":31072.33,"sma_120":29716.79},{"date":"2026-01-20","open":33650,"high":34038,"low":33272,"close":33918,"volume":200722,"rsi_14":74.65,"sma_20":31244.75,"sma_60":31104.58,"sma_120":29792.67},{"date":"2026-01-21","open":33103,"high":33177,"low":32655,"close":32973,"volume":120959,"rsi_14":69.88,"sma_20":31424.25,"sma_60":31113.42,"sma_120":29857.83},{"date":"2026-01-22","open":33311,"high":33311,"low":32411,"close":32630,"volume":112957,"rsi_14":69.67,"sma_20":31584.75,"sma_60":31081.67,"sma_120":29914.25},{"date":"2026-01-23","open":32809,"high":33759,"low":32809,"close":33028,"volume":78970,"rsi_14":70.47,"sma_20":31713.5,"sma_60":31070.25,"sma_120":29971.58},{"date":"2026-01-26","open":33078,"high":33182,"low":32426,"close":32516,"volume":65833,"rsi_14":63.91,"sma_20":31846.25,"sma_60":31050.58,"sma_120":30023.96},{"date":"2026-01-27","open":33132,"high":33162,"low":32143,"close":32665,"volume":67374,"rsi_14":63.71,"sma_20":32018.25,"sma_60":31025.92,"sma_120":30075.12},{"date":"2026-01-28","open":32799,"high":33197,"low":32376,"close":32695,"volume":62014,"rsi_14":60.24,"sma_20":32184.25,"sma_60":31004.42,"sma_120":30119.71},{"date":"2026-01-29","open":32630,"high":32824,"low":31859,"close":32715,"volume":72704,"rsi_14":52.63,"sma_20":32367.25,"sma_60":30982.67,"sma_120":30168.21},{"date":"2026-01-30","open":32804,"high":32884,"low":31994,"close":32018,"volume":54946,"rsi_14":43.16,"sma_20":32531.0,"sma_60":30968.67,"sma_120":30212.29},{"date":"2026-02-02","open":31929,"high":32367,"low":30521,"close":30835,"volume":169284,"rsi_14":29.44,"sma_20":32628.75,"sma_60":30966.08,"sma_120":30240.83},{"date":"2026-02-03","open":31760,"high":32277,"low":31257,"close":32277,"volume":65952,"rsi_14":47.44,"sma_20":32752.25,"sma_60":30998.42,"sma_120":30282.42},{"date":"2026-02-04","open":32715,"high":32834,"low":32352,"close":32695,"volume":52177,"rsi_14":45.08,"sma_20":32886.5,"sma_60":31036.83,"sma_120":30324.12},{"date":"2026-02-05","open":32551,"high":32774,"low":31282,"close":31367,"volume":46686,"rsi_14":40.1,"sma_20":32910.25,"sma_60":31039.75,"sma_120":30355.88},{"date":"2026-02-06","open":30402,"high":30700,"low":29522,"close":30536,"volume":101115,"rsi_14":29.62,"sma_20":32820.25,"sma_60":31040.67,"sma_120":30386.54},{"date":"2026-02-09","open":31407,"high":31471,"low":30521,"close":30865,"volume":54248,"rsi_14":32.3,"sma_20":32711.5,"sma_60":31043.67,"sma_120":30423.96},{"date":"2026-02-10","open":31332,"high":31456,"low":30705,"close":30914,"volume":61248,"rsi_14":36.68,"sma_20":32558.0,"sma_60":31036.33,"sma_120":30457.38},{"date":"2026-02-11","open":31243,"high":31243,"low":30755,"close":30835,"volume":29293,"rsi_14":37.97,"sma_20":32465.5,"sma_60":31030.17,"sma_120":30488.58},{"date":"2026-02-12","open":31183,"high":31347,"low":30875,"close":31188,"volume":40690,"rsi_14":37.6,"sma_20":32353.0,"sma_60":31024.0,"sma_120":30519.62},{"date":"2026-02-13","open":30979,"high":31576,"low":30651,"close":31133,"volume":51160,"rsi_14":40.07,"sma_20":32258.0,"sma_60":31026.58,"sma_120":30558.71},{"date":"2026-02-19","open":32053,"high":33073,"low":32003,"close":32874,"volume":169506,"rsi_14":51.22,"sma_20":32205.5,"sma_60":31070.17,"sma_120":30612.04},{"date":"2026-02-20","open":33247,"high":34187,"low":32884,"close":34117,"volume":259143,"rsi_14":57.28,"sma_20":32215.5,"sma_60":31118.83,"sma_120":30670.92},{"date":"2026-02-23","open":34366,"high":34435,"low":33610,"close":34276,"volume":145748,"rsi_14":57.88,"sma_20":32281.0,"sma_60":31191.42,"sma_120":30728.17},{"date":"2026-02-24","open":33983,"high":33983,"low":33157,"close":33844,"volume":89731,"rsi_14":59.46,"sma_20":32342.0,"sma_60":31257.25,"sma_120":30780.04},{"date":"2026-02-25","open":34038,"high":34271,"low":33570,"close":34033,"volume":66486,"rsi_14":68.49,"sma_20":32392.5,"sma_60":31335.58,"sma_120":30838.54},{"date":"2026-02-26","open":34057,"high":34057,"low":33341,"close":33585,"volume":67709,"rsi_14":58.54,"sma_20":32446.25,"sma_60":31397.17,"sma_120":30880.88},{"date":"2026-02-27","open":34107,"high":34197,"low":33416,"close":33550,"volume":63154,"rsi_14":55.88,"sma_20":32490.75,"sma_60":31460.83,"sma_120":30923.04},{"date":"2026-03-03","open":34684,"high":35684,"low":33535,"close":33535,"volume":498683,"rsi_14":68.2,"sma_20":32533.0,"sma_60":31536.33,"sma_120":30959.33},{"date":"2026-03-04","open":32098,"high":32242,"low":28070,"close":28448,"volume":238418,"rsi_14":39.78,"sma_20":32318.5,"sma_60":31535.58,"sma_120":30953.83},{"date":"2026-03-05","open":30944,"high":31616,"low":30313,"close":31262,"volume":140871,"rsi_14":51.57,"sma_20":32280.5,"sma_60":31577.42,"sma_120":30967.96},{"date":"2026-03-06","open":30929,"high":31501,"low":30218,"close":31113,"volume":97418,"rsi_14":50.78,"sma_20":32294.5,"sma_60":31607.0,"sma_120":30984.62},{"date":"2026-03-09","open":30158,"high":32138,"low":29810,"close":31337,"volume":105923,"rsi_14":51.94,"sma_20":32247.25,"sma_60":31643.25,"sma_120":31000.92},{"date":"2026-03-10","open":31730,"high":31924,"low":30735,"close":31347,"volume":62436,"rsi_14":50.63,"sma_20":32179.5,"sma_60":31669.92,"sma_120":31016.67},{"date":"2026-03-11","open":32212,"high":33297,"low":32033,"close":32456,"volume":122782,"rsi_14":54.84,"sma_20":32234.25,"sma_60":31707.08,"sma_120":31041.0},{"date":"2026-03-12","open":32307,"high":33456,"low":32108,"close":33187,"volume":59330,"rsi_14":51.24,"sma_20":32367.5,"sma_60":31737.92,"sma_120":31075.04},{"date":"2026-03-13","open":33008,"high":33008,"low":32496,"close":32749,"volume":39288,"rsi_14":44.23,"sma_20":32462.25,"sma_60":31770.42,"sma_120":31102.42},{"date":"2026-03-16","open":32749,"high":32879,"low":31854,"close":32048,"volume":58311,"rsi_14":41.0,"sma_20":32519.25,"sma_60":31794.67,"sma_120":31119.58},{"date":"2026-03-17","open":32178,"high":32625,"low":32038,"close":32232,"volume":39700,"rsi_14":43.36,"sma_20":32589.5,"sma_60":31813.08,"sma_120":31139.17},{"date":"2026-03-18","open":32575,"high":32749,"low":32063,"close":32486,"volume":44110,"rsi_14":43.66,"sma_20":32654.75,"sma_60":31848.5,"sma_120":31166.08},{"date":"2026-03-19","open":32128,"high":32227,"low":31675,"close":31715,"volume":42736,"rsi_14":42.53,"sma_20":32684.0,"sma_60":31888.42,"sma_120":31185.88},{"date":"2026-03-20","open":31919,"high":32376,"low":31596,"close":31844,"volume":37188,"rsi_14":43.24,"sma_20":32632.25,"sma_60":31934.08,"sma_120":31205.92},{"date":"2026-03-23","open":30969,"high":30969,"low":29258,"close":29283,"volume":41880,"rsi_14":35.98,"sma_20":32389.25,"sma_60":31949.83,"sma_120":31207.17},{"date":"2026-03-24","open":30337,"high":30457,"low":29144,"close":30104,"volume":21685,"rsi_14":57.6,"sma_20":32179.5,"sma_60":31961.58,"sma_120":31217.62},{"date":"2026-03-25","open":30347,"high":30477,"low":29959,"close":30422,"volume":44788,"rsi_14":45.0,"sma_20":32007.5,"sma_60":31978.08,"sma_120":31233.96},{"date":"2026-03-26","open":30840,"high":31158,"low":30054,"close":30158,"volume":37595,"rsi_14":44.39,"sma_20":31812.75,"sma_60":31972.92,"sma_120":31249.38},{"date":"2026-03-27","open":29383,"high":29661,"low":28547,"close":29547,"volume":30340,"rsi_14":39.94,"sma_20":31609.75,"sma_60":31967.42,"sma_120":31256.46},{"date":"2026-03-30","open":28353,"high":28736,"low":27841,"close":28408,"volume":33570,"rsi_14":35.35,"sma_20":31351.25,"sma_60":31953.42,"sma_120":31254.12},{"date":"2026-03-31","open":28557,"high":29149,"low":28149,"close":28333,"volume":69040,"rsi_14":27.09,"sma_20":31089.75,"sma_60":31935.67,"sma_120":31258.38},{"date":"2026-04-01","open":29213,"high":29790,"low":28607,"close":29611,"volume":40064,"rsi_14":31.27,"sma_20":31148.25,"sma_60":31944.67,"sma_120":31272.42},{"date":"2026-04-02","open":30516,"high":30516,"low":28408,"close":28706,"volume":49175,"rsi_14":29.81,"sma_20":31019.75,"sma_60":31943.75,"sma_120":31271.75},{"date":"2026-04-03","open":29333,"high":30536,"low":29114,"close":30273,"volume":53928,"rsi_14":41.84,"sma_20":30977.5,"sma_60":31966.92,"sma_120":31281.08},{"date":"2026-04-06","open":30148,"high":30352,"low":29472,"close":29626,"volume":27882,"rsi_14":38.51,"sma_20":30891.5,"sma_60":31963.67,"sma_120":31284.46},{"date":"2026-04-07","open":29706,"high":30193,"low":29194,"close":29392,"volume":27520,"rsi_14":36.34,"sma_20":30793.25,"sma_60":31953.08,"sma_120":31288.75},{"date":"2026-04-08","open":30531,"high":30914,"low":30288,"close":30566,"volume":37315,"rsi_14":45.1,"sma_20":30698.25,"sma_60":31947.58,"sma_120":31301.5},{"date":"2026-04-09","open":30691,"high":30745,"low":30268,"close":30342,"volume":33734,"rsi_14":43.64,"sma_20":30555.25,"sma_60":31914.33,"sma_120":31320.46},{"date":"2026-04-10","open":30636,"high":31014,"low":30502,"close":30855,"volume":31553,"rsi_14":58.04,"sma_20":30460.0,"sma_60":31877.92,"sma_120":31338.12},{"date":"2026-04-13","open":30367,"high":30566,"low":30183,"close":30397,"volume":29282,"rsi_14":51.56,"sma_20":30377.0,"sma_60":31818.08,"sma_120":31348.46},{"date":"2026-04-14","open":30850,"high":30860,"low":30387,"close":30691,"volume":39570,"rsi_14":51.43,"sma_20":30299.5,"sma_60":31784.83,"sma_120":31362.79},{"date":"2026-04-15","open":31148,"high":31382,"low":30790,"close":30999,"volume":43530,"rsi_14":54.46,"sma_20":30224.75,"sma_60":31744.17,"sma_120":31377.17},{"date":"2026-04-16","open":31064,"high":31640,"low":31064,"close":31496,"volume":47470,"rsi_14":60.47,"sma_20":30213.75,"sma_60":31718.58,"sma_120":31381.42},{"date":"2026-04-17","open":31561,"high":32759,"low":31029,"close":32386,"volume":78799,"rsi_14":71.95,"sma_20":30241.0,"sma_60":31692.92,"sma_120":31382.62},{"date":"2026-04-20","open":32705,"high":32705,"low":32247,"close":32327,"volume":59002,"rsi_14":72.07,"sma_20":30394.0,"sma_60":31666.25,"sma_120":31385.42},{"date":"2026-04-21","open":32610,"high":33943,"low":32411,"close":33928,"volume":128918,"rsi_14":73.04,"sma_20":30586.25,"sma_60":31682.25,"sma_120":31397.83},{"date":"2026-04-22","open":33829,"high":35624,"low":33640,"close":35624,"volume":193157,"rsi_14":84.04,"sma_20":30847.75,"sma_60":31732.42,"sma_120":31407.04},{"date":"2026-04-23","open":35848,"high":36196,"low":34923,"close":36042,"volume":200791,"rsi_14":82.01,"sma_20":31143.5,"sma_60":31782.92,"sma_120":31426.58},{"date":"2026-04-24","open":36504,"high":37434,"low":36211,"close":37434,"volume":213731,"rsi_14":90.01,"sma_20":31540.0,"sma_60":31865.33,"sma_120":31457.96},{"date":"2026-04-27","open":38265,"high":38464,"low":37405,"close":38011,"volume":96363,"rsi_14":92.66,"sma_20":32022.75,"sma_60":31954.92,"sma_120":31490.42},{"date":"2026-04-28","open":37414,"high":37603,"low":36852,"close":37315,"volume":136223,"rsi_14":85.06,"sma_20":32474.25,"sma_60":32032.33,"sma_120":31518.38},{"date":"2026-04-29","open":36980,"high":37960,"low":36595,"close":37635,"volume":96197,"rsi_14":87.25,"sma_20":32867.5,"sma_60":32111.42,"sma_120":31547.04},{"date":"2026-04-30","open":37575,"high":37685,"low":36960,"close":37160,"volume":51473,"rsi_14":82.21,"sma_20":33282.5,"sma_60":32194.25,"sma_120":31581.46},{"date":"2026-05-04","open":38040,"high":38100,"low":37125,"close":37460,"volume":114151,"rsi_14":86.82,"sma_20":33633.75,"sma_60":32301.92,"sma_120":31634.0},{"date":"2026-05-06","open":37460,"high":37460,"low":36015,"close":36395,"volume":129043,"rsi_14":77.32,"sma_20":33964.25,"sma_60":32367.67,"sma_120":31683.04},{"date":"2026-05-07","open":36440,"high":37500,"low":36175,"close":37270,"volume":104319,"rsi_14":78.51,"sma_20":34350.25,"sma_60":32441.0,"sma_120":31738.92},{"date":"2026-05-08","open":37255,"high":37255,"low":35460,"close":35770,"volume":105180,"rsi_14":67.54,"sma_20":34602.25,"sma_60":32511.58,"sma_120":31775.67},{"date":"2026-05-11","open":36285,"high":37160,"low":36285,"close":36590,"volume":145214,"rsi_14":67.33,"sma_20":34906.5,"sma_60":32609.75,"sma_120":31825.21},{"date":"2026-05-12","open":36830,"high":36835,"low":34145,"close":35490,"volume":155225,"rsi_14":61.8,"sma_20":35130.0,"sma_60":32684.08,"sma_120":31863.88},{"date":"2026-05-13","open":36135,"high":36315,"low":34900,"close":35445,"volume":76753,"rsi_14":56.01,"sma_20":35374.25,"sma_60":32756.83,"sma_120":31896.58},{"date":"2026-05-14","open":35425,"high":35445,"low":34090,"close":34475,"volume":81595,"rsi_14":43.54,"sma_20":35555.25,"sma_60":32814.75,"sma_120":31922.46},{"date":"2026-05-15","open":34920,"high":34920,"low":32580,"close":33225,"volume":124673,"rsi_14":36.56,"sma_20":35658.25,"sma_60":32845.92,"sma_120":31934.96},{"date":"2026-05-18","open":32865,"high":33090,"low":31370,"close":32800,"volume":47990,"rsi_14":26.36,"sma_20":35715.0,"sma_60":32870.92,"sma_120":31948.75},{"date":"2026-05-19","open":33050,"high":33645,"low":31500,"close":31935,"volume":67646,"rsi_14":20.12,"sma_20":35683.75,"sma_60":32852.33,"sma_120":31961.25},{"date":"2026-05-20","open":32260,"high":32550,"low":31110,"close":32120,"volume":91145,"rsi_14":23.01,"sma_20":35664.75,"sma_60":32816.0,"sma_120":31967.42},{"date":"2026-05-21","open":32775,"high":33460,"low":32675,"close":33175,"volume":47112,"rsi_14":29.6,"sma_20":35618.0,"sma_60":32794.58,"sma_120":31993.0},{"date":"2026-05-22","open":34070,"high":34535,"low":33530,"close":34385,"volume":41763,"rsi_14":38.11,"sma_20":35546.5,"sma_60":32800.58,"sma_120":32028.92},{"date":"2026-05-26","open":34890,"high":36700,"low":34505,"close":35940,"volume":123457,"rsi_14":44.12,"sma_20":35531.75,"sma_60":32829.33,"sma_120":32082.46},{"date":"2026-05-27","open":35940,"high":36345,"low":34760,"close":35115,"volume":93025,"rsi_14":44.95,"sma_20":35405.75,"sma_60":32851.83,"sma_120":32124.5},{"date":"2026-05-28","open":35095,"high":35095,"low":32390,"close":33345,"volume":79028,"rsi_14":35.54,"sma_20":35162.25,"sma_60":32845.42,"sma_120":32153.12},{"date":"2026-05-29","open":34225,"high":34225,"low":32540,"close":32975,"volume":59025,"rsi_14":38.77,"sma_20":34935.25,"sma_60":32833.08,"sma_120":32184.71},{"date":"2026-06-01","open":32975,"high":33700,"low":32325,"close":32655,"volume":68603,"rsi_14":33.53,"sma_20":34686.25,"sma_60":32900.67,"sma_120":32218.12},{"date":"2026-06-02","open":32075,"high":32330,"low":30780,"close":31475,"volume":140467,"rsi_14":33.31,"sma_20":34402.0,"sma_60":32901.42,"sma_120":32239.42},{"date":"2026-06-04","open":32460,"high":32860,"low":31380,"close":31500,"volume":68670,"rsi_14":33.57,"sma_20":34104.0,"sma_60":32905.08,"sma_120":32256.04},{"date":"2026-06-05","open":31395,"high":31675,"low":30500,"close":31265,"volume":39878,"rsi_14":35.76,"sma_20":33847.5,"sma_60":32901.08,"sma_120":32272.17},{"date":"2026-06-08","open":29020,"high":30205,"low":29000,"close":29290,"volume":52316,"rsi_14":33.6,"sma_20":33448.5,"sma_60":32864.0,"sma_120":32266.96},{"date":"2026-06-09","open":29290,"high":29730,"low":28985,"close":29460,"volume":28019,"rsi_14":35.78,"sma_20":33133.0,"sma_60":32811.17,"sma_120":32259.12},{"date":"2026-06-10","open":29395,"high":30315,"low":29100,"close":30310,"volume":41544,"rsi_14":43.07,"sma_20":32819.0,"sma_60":32760.25,"sma_120":32249.08},{"date":"2026-06-11","open":29780,"high":30115,"low":28850,"close":30035,"volume":30639,"rsi_14":41.18,"sma_20":32546.25,"sma_60":32712.08,"sma_120":32241.25},{"date":"2026-06-12","open":31280,"high":31950,"low":30830,"close":31865,"volume":38682,"rsi_14":44.8,"sma_20":32367.25,"sma_60":32706.17,"sma_120":32250.42},{"date":"2026-06-15","open":32815,"high":33830,"low":32500,"close":33750,"volume":59700,"rsi_14":47.61,"sma_20":32331.0,"sma_60":32728.58,"sma_120":32270.83},{"date":"2026-06-16","open":33830,"high":34625,"low":33095,"close":34075,"volume":56198,"rsi_14":42.25,"sma_20":32373.5,"sma_60":32752.17,"sma_120":32300.33},{"date":"2026-06-17","open":34080,"high":35900,"low":34075,"close":34665,"volume":102776,"rsi_14":48.09,"sma_20":32466.75,"sma_60":32798.5,"sma_120":32343.46},{"date":"2026-06-18","open":34155,"high":34610,"low":32800,"close":32935,"volume":90891,"rsi_14":48.26,"sma_20":32516.75,"sma_60":32813.83,"sma_120":32373.96},{"date":"2026-06-19","open":32700,"high":32895,"low":31450,"close":32440,"volume":50797,"rsi_14":47.75,"sma_20":32532.75,"sma_60":32863.83,"sma_120":32406.83},{"date":"2026-06-22","open":32275,"high":32275,"low":30815,"close":30835,"volume":71549,"rsi_14":43.09,"sma_20":32415.75,"sma_60":32873.33,"sma_120":32417.46},{"date":"2026-06-23","open":31100,"high":31370,"low":28690,"close":28690,"volume":40888,"rsi_14":40.15,"sma_20":32131.0,"sma_60":32841.75,"sma_120":32409.92},{"date":"2026-06-24","open":28590,"high":29500,"low":28145,"close":29065,"volume":33316,"rsi_14":41.59,"sma_20":31787.25,"sma_60":32820.83,"sma_120":32396.88},{"date":"2026-06-25","open":29420,"high":30170,"low":28720,"close":28840,"volume":32472,"rsi_14":41.62,"sma_20":31473.5,"sma_60":32806.42,"sma_120":32386.92},{"date":"2026-06-26","open":28665,"high":28665,"low":26685,"close":27470,"volume":42842,"rsi_14":43.44,"sma_20":31179.75,"sma_60":32788.25,"sma_120":32370.83},{"date":"2026-06-29","open":27475,"high":29155,"low":27090,"close":29080,"volume":37041,"rsi_14":48.76,"sma_20":30985.0,"sma_60":32798.17,"sma_120":32366.92},{"date":"2026-06-30","open":29080,"high":29080,"low":28085,"close":28245,"volume":33002,"rsi_14":43.25,"sma_20":30764.5,"sma_60":32772.75,"sma_120":32358.71},{"date":"2026-07-01","open":28635,"high":29500,"low":28245,"close":29065,"volume":80150,"rsi_14":46.94,"sma_20":30644.0,"sma_60":32776.17,"sma_120":32359.96},{"date":"2026-07-02","open":29490,"high":29490,"low":28265,"close":28525,"volume":48686,"rsi_14":38.52,"sma_20":30495.25,"sma_60":32744.33,"sma_120":32355.62},{"date":"2026-07-03","open":28835,"high":28900,"low":27510,"close":28735,"volume":34159,"rsi_14":30.52,"sma_20":30368.75,"sma_60":32726.83,"sma_120":32345.25},{"date":"2026-07-06","open":29455,"high":30250,"low":28260,"close":29260,"volume":42213,"rsi_14":31.59,"sma_20":30367.25,"sma_60":32722.0,"sma_120":32337.54},{"date":"2026-07-07","open":27355,"high":28380,"low":26620,"close":27355,"volume":59628,"rsi_14":24.6,"sma_20":30262.0,"sma_60":32665.75,"sma_120":32306.67},{"date":"2026-07-08","open":27240,"high":27245,"low":25690,"close":26255,"volume":45349,"rsi_14":25.73,"sma_20":30059.25,"sma_60":32594.92,"sma_120":32254.62},{"date":"2026-07-09","open":26290,"high":26630,"low":25235,"close":25425,"volume":43337,"rsi_14":25.12,"sma_20":29828.75,"sma_60":32501.67,"sma_120":32189.79},{"date":"2026-07-10","open":25595,"high":26905,"low":25580,"close":26495,"volume":57713,"rsi_14":34.0,"sma_20":29560.25,"sma_60":32433.92,"sma_120":32126.0},{"date":"2026-07-13","open":26680,"high":27265,"low":25705,"close":26000,"volume":47257,"rsi_14":38.71,"sma_20":29172.75,"sma_60":32353.0,"sma_120":32068.92},{"date":"2026-07-14","open":26000,"high":26060,"low":24800,"close":25260,"volume":28053,"rsi_14":34.5,"sma_20":28732.0,"sma_60":32254.58,"sma_120":31999.38},{"date":"2026-07-15","open":25685,"high":26345,"low":25530,"close":26095,"volume":27879,"rsi_14":39.35,"sma_20":28303.5,"sma_60":32161.75,"sma_120":31940.17},{"date":"2026-07-16","open":26190,"high":26880,"low":25650,"close":26680,"volume":29777,"rsi_14":46.74,"sma_20":27990.75,"sma_60":32063.75,"sma_120":31878.33},{"date":"2026-07-20","open":26820,"high":26820,"low":25455,"close":25650,"volume":25705,"rsi_14":35.11,"sma_20":27651.25,"sma_60":31949.58,"sma_120":31807.92},{"date":"2026-07-21","open":25400,"high":25670,"low":24885,"close":25545,"volume":17532,"rsi_14":37.49,"sma_20":27386.75,"sma_60":31806.83,"sma_120":31744.54},{"date":"2026-07-22","open":26010,"high":27030,"low":25975,"close":26415,"volume":13134,"rsi_14":37.78,"sma_20":27273.0,"sma_60":31650.17,"sma_120":31691.29},{"date":"2026-07-23","open":26270,"high":28090,"low":26270,"close":28000,"volume":23111,"rsi_14":47.79,"sma_20":27219.75,"sma_60":31512.92,"sma_120":31647.92},{"date":"2026-07-24","open":28000,"high":28725,"low":27560,"close":27860,"volume":24296,"rsi_14":46.3,"sma_20":27170.75,"sma_60":31350.0,"sma_120":31607.67},{"date":"2026-07-27","open":27975,"high":28115,"low":26925,"close":27545,"volume":13580,"rsi_14":42.61,"sma_20":27174.5,"sma_60":31172.17,"sma_120":31563.54},{"date":"2026-07-28","open":26730,"high":26785,"low":25365,"close":25630,"volume":11440,"rsi_14":42.57,"sma_20":27002.0,"sma_60":30974.08,"sma_120":31503.21},{"date":"2026-07-29","open":25785,"high":25800,"low":23390,"close":24375,"volume":41571,"rsi_14":42.01,"sma_20":26808.5,"sma_60":30753.08,"sma_120":31432.25},{"date":"2026-07-30","open":23875,"high":26125,"low":23875,"close":25435,"volume":34010,"rsi_14":50.04,"sma_20":26627.0,"sma_60":30557.67,"sma_120":31375.96},{"date":"2026-07-31","open":25855,"high":26600,"low":25400,"close":26600,"volume":30776,"rsi_14":50.43,"sma_20":26530.75,"sma_60":30376.67,"sma_120":31339.29},{"date":"2026-08-03","open":26025,"high":26175,"low":25455,"close":25850,"volume":17877,"rsi_14":49.39,"sma_20":26386.5,"sma_60":30200.92,"sma_120":31284.29},{"date":"2026-08-04","open":25625,"high":26650,"low":25625,"close":26590,"volume":12240,"rsi_14":55.38,"sma_20":26253.0,"sma_60":30022.92,"sma_120":31231.96},{"date":"2026-08-05","open":27205,"high":27955,"low":26935,"close":27920,"volume":11367,"rsi_14":57.1,"sma_20":26281.25,"sma_60":29892.08,"sma_120":31201.83},{"date":"2026-08-06","open":27700,"high":28145,"low":27090,"close":27870,"volume":8737,"rsi_14":54.83,"sma_20":26362.0,"sma_60":29746.75,"sma_120":31178.25},{"date":"2026-08-07","open":27715,"high":27870,"low":27100,"close":27835,"volume":7645,"rsi_14":59.66,"sma_20":26482.5,"sma_60":29619.17,"sma_120":31151.62},{"date":"2026-08-10","open":27835,"high":28640,"low":27715,"close":28600,"volume":14361,"rsi_14":62.76,"sma_20":26587.75,"sma_60":29505.08,"sma_120":31130.96},{"date":"2026-08-11","open":28270,"high":28600,"low":27800,"close":27885,"volume":9476,"rsi_14":56.22,"sma_20":26682.0,"sma_60":29395.25,"sma_120":31105.0},{"date":"2026-08-12","open":27855,"high":27915,"low":27365,"close":27725,"volume":10091,"rsi_14":48.68,"sma_20":26805.25,"sma_60":29303.58,"sma_120":31074.75},{"date":"2026-08-13","open":28000,"high":28215,"low":27515,"close":27720,"volume":15138,"rsi_14":49.32,"sma_20":26886.5,"sma_60":29218.92,"sma_120":31044.92},{"date":"2026-08-14","open":28190,"high":28397,"low":27945,"close":28215,"volume":9621,"rsi_14":53.21,"sma_20":26963.25,"sma_60":29156.92,"sma_120":31004.62},{"date":"2026-08-18","open":27905,"high":28520,"low":27615,"close":27960,"volume":15592,"rsi_14":63.27,"sma_20":27078.75,"sma_60":29087.58,"sma_120":30951.79},{"date":"2026-08-19","open":27145,"high":27480,"low":26350,"close":27275,"volume":9659,"rsi_14":67.66,"sma_20":27165.25,"sma_60":28989.25,"sma_120":30891.92},{"date":"2026-08-20","open":27305,"high":27520,"low":26940,"close":27085,"volume":7495,"rsi_14":61.24,"sma_20":27198.75,"sma_60":28867.58,"sma_120":30834.08},{"date":"2026-08-21","open":26500,"high":26500,"low":26065,"close":26315,"volume":10734,"rsi_14":47.95,"sma_20":27114.5,"sma_60":28707.17,"sma_120":30768.25},{"date":"2026-08-24","open":26315,"high":26980,"low":26065,"close":26830,"volume":22639,"rsi_14":57.3,"sma_20":27063.0,"sma_60":28569.08,"sma_120":30710.46},{"date":"2026-08-25","open":26750,"high":27280,"low":26070,"close":27280,"volume":10325,"rsi_14":55.37,"sma_20":27049.75,"sma_60":28468.0,"sma_120":30656.71},{"date":"2026-08-26","open":27260,"high":27370,"low":26730,"close":27120,"volume":14359,"rsi_14":42.38,"sma_20":27124.25,"sma_60":28370.42,"sma_120":30601.75},{"date":"2026-08-27","open":27250,"high":27680,"low":27085,"close":27225,"volume":9403,"rsi_14":43.92,"sma_20":27266.75,"sma_60":28279.92,"sma_120":30590.29},{"date":"2026-08-28","open":27385,"high":27620,"low":26955,"close":27140,"volume":10104,"rsi_14":43.51,"sma_20":27352.0,"sma_60":28207.67,"sma_120":30554.54},{"date":"2026-08-31","open":26635,"high":26795,"low":26185,"close":26755,"volume":6552,"rsi_14":31.46,"sma_20":27359.75,"sma_60":28128.58,"sma_120":30516.83},{"date":"2026-09-01","open":26815,"high":27125,"low":26225,"close":26755,"volume":8188,"rsi_14":36.74,"sma_20":27405.0,"sma_60":28053.42,"sma_120":30477.25},{"date":"2026-09-02","open":25995,"high":26010,"low":25330,"close":25425,"volume":12336,"rsi_14":28.82,"sma_20":27346.75,"sma_60":27989.0,"sma_120":30426.5},{"date":"2026-09-03","open":25600,"high":26710,"low":25370,"close":26410,"volume":13595,"rsi_14":39.78,"sma_20":27271.25,"sma_60":27938.17,"sma_120":30374.67},{"date":"2026-09-04","open":26385,"high":26625,"low":26250,"close":26580,"volume":7400,"rsi_14":36.57,"sma_20":27206.75,"sma_60":27876.0,"sma_120":30318.12},{"date":"2026-09-07","open":26590,"high":26850,"low":26335,"close":26850,"volume":11680,"rsi_14":40.9,"sma_20":27157.5,"sma_60":27822.92,"sma_120":30267.5},{"date":"2026-09-08","open":27030,"high":27460,"low":26460,"close":26460,"volume":28105,"rsi_14":42.98,"sma_20":27050.5,"sma_60":27732.83,"sma_120":30219.5},{"date":"2026-09-09","open":26810,"high":27275,"low":26810,"close":26970,"volume":18985,"rsi_14":49.06,"sma_20":27004.75,"sma_60":27619.83,"sma_120":30174.21},{"date":"2026-09-10","open":26785,"high":27400,"low":26545,"close":26915,"volume":12103,"rsi_14":55.55,"sma_20":26964.25,"sma_60":27500.5,"sma_120":30126.33},{"date":"2026-09-11","open":26565,"high":27815,"low":26345,"close":27610,"volume":19758,"rsi_14":56.98,"sma_20":26958.75,"sma_60":27382.92,"sma_120":30090.71},{"date":"2026-09-14","open":27265,"high":27895,"low":27110,"close":27725,"volume":10560,"rsi_14":54.23,"sma_20":26934.25,"sma_60":27296.08,"sma_120":30054.96},{"date":"2026-09-15","open":27265,"high":27265,"low":26255,"close":26410,"volume":11281,"rsi_14":44.46,"sma_20":26856.75,"sma_60":27195.58,"sma_120":30029.71},{"date":"2026-09-16","open":26505,"high":26505,"low":26000,"close":26115,"volume":10254,"rsi_14":41.59,"sma_20":26798.75,"sma_60":27116.92,"sma_120":29995.12},{"date":"2026-09-17","open":26600,"high":27395,"low":26460,"close":27225,"volume":20089,"rsi_14":50.56,"sma_20":26805.75,"sma_60":27092.5,"sma_120":29967.12},{"date":"2026-09-18","open":27235,"high":27405,"low":26795,"close":26970,"volume":5112,"rsi_14":51.43,"sma_20":26838.5,"sma_60":27057.58,"sma_120":29939.21},{"date":"2026-09-21","open":26780,"high":26780,"low":26365,"close":26600,"volume":16636,"rsi_14":49.01,"sma_20":26827.0,"sma_60":27020.25,"sma_120":29913.33},{"date":"2026-09-22","open":26600,"high":26685,"low":26440,"close":26585,"volume":8684,"rsi_14":58.85,"sma_20":26792.25,"sma_60":27005.5,"sma_120":29896.88},{"date":"2026-09-23","open":26585,"high":26660,"low":26005,"close":26095,"volume":10706,"rsi_14":47.4,"sma_20":26741.0,"sma_60":26955.75,"sma_120":29876.96},{"date":"2026-09-28","open":26160,"high":26425,"low":26065,"close":26310,"volume":11714,"rsi_14":47.79,"sma_20":26695.25,"sma_60":26923.5,"sma_120":29848.12},{"date":"2026-09-29","open":26005,"high":26055,"low":25430,"close":25710,"volume":8690,"rsi_14":41.14,"sma_20":26623.75,"sma_60":26867.58,"sma_120":29821.88},{"date":"2026-09-30","open":25865,"high":26330,"low":25755,"close":25835,"volume":8051,"rsi_14":44.93,"sma_20":26577.75,"sma_60":26822.75,"sma_120":29783.54},{"date":"2026-10-01","open":25760,"high":25985,"low":25555,"close":25955,"volume":4602,"rsi_14":41.21,"sma_20":26537.75,"sma_60":26776.42,"sma_120":29751.62},{"date":"2026-10-02","open":25940,"high":26070,"low":25725,"close":26070,"volume":9049,"rsi_14":42.76,"sma_20":26570.0,"sma_60":26723.25,"sma_120":29722.62},{"date":"2026-10-06","open":26070,"high":26180,"low":25500,"close":25700,"volume":10367,"rsi_14":32.67,"sma_20":26534.5,"sma_60":26695.67,"sma_120":29680.71},{"date":"2026-10-07","open":25500,"high":25500,"low":24945,"close":25080,"volume":9760,"rsi_14":28.01,"sma_20":26459.5,"sma_60":26676.08,"sma_120":29635.5},{"date":"2026-10-08","open":24830,"high":24845,"low":24095,"close":24110,"volume":10620,"rsi_14":29.72,"sma_20":26322.5,"sma_60":26654.17,"sma_120":29577.92},{"date":"2026-10-12","open":24105,"high":24105,"low":23600,"close":23670,"volume":22997,"rsi_14":28.98,"sma_20":26183.0,"sma_60":26607.08,"sma_120":29520.5},{"date":"2026-10-13","open":23200,"high":23865,"low":22750,"close":23865,"volume":18996,"rsi_14":15.71,"sma_20":26027.75,"sma_60":26571.5,"sma_120":29462.25},{"date":"2026-10-14","open":23760,"high":24800,"low":23745,"close":24475,"volume":31890,"rsi_14":26.26,"sma_20":25905.75,"sma_60":26558.42,"sma_120":29406.5},{"date":"2026-10-15","open":23605,"high":24050,"low":22995,"close":23365,"volume":23312,"rsi_14":23.02,"sma_20":25693.5,"sma_60":26512.92,"sma_120":29337.33},{"date":"2026-10-16","open":23470,"high":24160,"low":23470,"close":23670,"volume":18616,"rsi_14":26.81,"sma_20":25490.75,"sma_60":26462.75,"sma_120":29263.25},{"date":"2026-10-19","open":23155,"high":23815,"low":22895,"close":23815,"volume":11523,"rsi_14":30.81,"sma_20":25361.0,"sma_60":26432.17,"sma_120":29190.88},{"date":"2026-10-20","open":23490,"high":23490,"low":22375,"close":22445,"volume":20846,"rsi_14":22.76,"sma_20":25177.5,"sma_60":26380.5,"sma_120":29093.67},{"date":"2026-10-21","open":22585,"high":22860,"low":22270,"close":22685,"volume":11980,"rsi_14":27.54,"sma_20":24950.5,"sma_60":26318.33,"sma_120":28984.25},{"date":"2026-10-22","open":22520,"high":22520,"low":21880,"close":22050,"volume":11551,"rsi_14":23.88,"sma_20":24704.5,"sma_60":26219.17,"sma_120":28866.04},{"date":"2026-10-23","open":21304,"high":21640,"low":20764,"close":21640,"volume":14462}],"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 Fn조선해운","phase":"above-fold","symbol_resolved":true}