{"status":"ok","report":{"price_analysis":{"current":8840.0,"change_1d":-1.6,"change_7d":-6.9,"change_30d":-18.3,"high_30d":10985.0,"low_30d":8650.0,"position_in_range":8.0,"support":8883.5,"resistance":10751.5},"summary":"TIGER 글로벌리튬&2차전지SOLACTIVE(합성)(394670)은(는) Solactive Global Lithium 지수(PR)를 추종하는 ETF입니다, 순자산 2,408억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-428.75)가 시그널선(-346.30)을 하회합니다(데드크로스). 현재가가 SMA20(10010)과 SMA60(10789) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9072~10949 (현재 위치 -12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.11956521739131,"macd":-428.74950252036797,"macd_signal":-346.30256427094264,"sma_20":10010.5,"sma_60":10789.166666666666,"bb_upper":10948.827767893501,"bb_lower":9072.172232106499,"atr_14":203.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1161.00, 기관 순매수 3.53만. 30일 누적: 외국인 -4290.00, 기관 25.46만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1161.0,"institutional_flow":35334.0,"data":[{"date":"2026-10-22","foreign_net":-132.0,"institution_net":665.0,"retail_net":-533.0},{"date":"2026-10-21","foreign_net":1753.0,"institution_net":8978.0,"retail_net":-10731.0},{"date":"2026-10-20","foreign_net":-11357.0,"institution_net":23509.0,"retail_net":-12152.0},{"date":"2026-10-19","foreign_net":196.0,"institution_net":10655.0,"retail_net":-10851.0},{"date":"2026-10-16","foreign_net":10701.0,"institution_net":-8473.0,"retail_net":-2228.0},{"date":"2026-10-15","foreign_net":-1042.0,"institution_net":17946.0,"retail_net":-16904.0},{"date":"2026-10-14","foreign_net":345.0,"institution_net":-846.0,"retail_net":501.0},{"date":"2026-10-13","foreign_net":532.0,"institution_net":14769.0,"retail_net":-15301.0},{"date":"2026-10-12","foreign_net":218.0,"institution_net":3853.0,"retail_net":-4071.0},{"date":"2026-10-08","foreign_net":-170.0,"institution_net":8488.0,"retail_net":-8318.0},{"date":"2026-10-07","foreign_net":-184.0,"institution_net":5930.0,"retail_net":-5746.0},{"date":"2026-10-06","foreign_net":823.0,"institution_net":16742.0,"retail_net":-17565.0},{"date":"2026-10-02","foreign_net":-765.0,"institution_net":3415.0,"retail_net":-2650.0},{"date":"2026-10-01","foreign_net":112.0,"institution_net":10084.0,"retail_net":-10196.0},{"date":"2026-09-30","foreign_net":480.0,"institution_net":22312.0,"retail_net":-22792.0},{"date":"2026-09-29","foreign_net":-80.0,"institution_net":4934.0,"retail_net":-4854.0},{"date":"2026-09-28","foreign_net":-162.0,"institution_net":15600.0,"retail_net":-15438.0},{"date":"2026-09-23","foreign_net":-3856.0,"institution_net":13048.0,"retail_net":-9192.0},{"date":"2026-09-22","foreign_net":-1144.0,"institution_net":5502.0,"retail_net":-4358.0},{"date":"2026-09-21","foreign_net":-143.0,"institution_net":7842.0,"retail_net":-7699.0},{"date":"2026-09-18","foreign_net":-226.0,"institution_net":16157.0,"retail_net":-15931.0},{"date":"2026-09-17","foreign_net":209.0,"institution_net":2793.0,"retail_net":-3002.0},{"date":"2026-09-16","foreign_net":-197.0,"institution_net":2371.0,"retail_net":-2174.0},{"date":"2026-09-15","foreign_net":1333.0,"institution_net":2431.0,"retail_net":-3764.0},{"date":"2026-09-14","foreign_net":-4.0,"institution_net":2353.0,"retail_net":-2349.0},{"date":"2026-09-11","foreign_net":-23.0,"institution_net":5903.0,"retail_net":-5880.0},{"date":"2026-09-10","foreign_net":-1281.0,"institution_net":4440.0,"retail_net":-3159.0},{"date":"2026-09-09","foreign_net":337.0,"institution_net":11148.0,"retail_net":-11485.0},{"date":"2026-09-08","foreign_net":877.0,"institution_net":9917.0,"retail_net":-10794.0},{"date":"2026-09-07","foreign_net":-1440.0,"institution_net":12184.0,"retail_net":-10744.0}],"periods":{"d1":{"foreign_net":-132.0,"institution_net":665.0,"retail_net":-533.0},"d3":{"foreign_net":-9736.0,"institution_net":33152.0,"retail_net":-23416.0},"d7":{"foreign_net":464.0,"institution_net":52434.0,"retail_net":-52898.0},"d14":{"foreign_net":1030.0,"institution_net":115715.0,"retail_net":-116745.0},"d30":{"foreign_net":-4290.0,"institution_net":254650.0,"retail_net":-250360.0}}},"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":25,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.1,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.3,"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 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0914,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.09,"summary":"배당수익률 0.09%","metrics":[{"name":"배당수익률","value":0.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:40.427164+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Solactive Global Lithium 지수(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":240800000000.0,"aum_display":"2,408억","dividend_yield":null,"tracking_error":0.86,"holdings":[{"ticker":"","name":"글로벌리튬2차전지 TRS 260626-08","weight":null},{"ticker":"","name":"글로벌리튬2차전지 TRS 260515-04","weight":null},{"ticker":"","name":"글로벌리튬2차전지 TRS 260626-09","weight":null},{"ticker":"","name":"글로벌리튬2차전지 TRS 260618-01","weight":null},{"ticker":"","name":"글로벌리튬2차전지 TRS 260209-01","weight":null},{"ticker":"","name":"GLOBAL X LITHIUM & BATTERY T","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":8,"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":8840.0,"change_pct":-1.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-20","close":10085.4766},{"date":"2021-07-21","close":10520.0654},{"date":"2021-07-22","close":10709.8867},{"date":"2021-07-23","close":10679.915},{"date":"2021-07-26","close":10535.0518},{"date":"2021-07-27","close":10355.2217},{"date":"2021-07-28","close":10250.3203},{"date":"2021-07-29","close":10614.9766},{"date":"2021-07-30","close":10839.7637},{"date":"2021-08-02","close":10979.6318},{"date":"2021-08-03","close":10779.8203},{"date":"2021-08-04","close":11074.542},{"date":"2021-08-05","close":11014.5986},{"date":"2021-08-06","close":11204.4199},{"date":"2021-08-09","close":11139.4805},{"date":"2021-08-10","close":10989.6221},{"date":"2021-08-11","close":11389.2451},{"date":"2021-08-12","close":11474.165},{"date":"2021-08-13","close":11469.1699},{"date":"2021-08-17","close":10874.7305},{"date":"2021-08-18","close":10694.9004},{"date":"2021-08-19","close":10949.6602},{"date":"2021-08-20","close":10749.8486},{"date":"2021-08-23","close":10994.6172},{"date":"2021-08-24","close":11169.4521},{"date":"2021-08-25","close":11144.4766},{"date":"2021-08-26","close":11169.4521},{"date":"2021-08-27","close":11164.457},{"date":"2021-08-30","close":11234.3916},{"date":"2021-08-31","close":11244.3818},{"date":"2021-09-01","close":11029.585},{"date":"2021-09-02","close":10924.6836},{"date":"2021-09-03","close":10819.7832},{"date":"2021-09-06","close":11014.5986},{"date":"2021-09-07","close":11224.4004},{"date":"2021-09-08","close":11124.4951},{"date":"2021-09-09","close":11049.5654},{"date":"2021-09-10","close":11244.3818},{"date":"2021-09-13","close":11204.4199},{"date":"2021-09-14","close":11334.2969},{"date":"2021-09-15","close":11364.2686},{"date":"2021-09-16","close":11229.3955},{"date":"2021-09-17","close":11194.4287},{"date":"2021-09-23","close":11044.5703},{"date":"2021-09-24","close":11139.4805},{"date":"2021-09-27","close":11109.5088},{"date":"2021-09-28","close":10964.6455},{"date":"2021-09-29","close":10724.8721},{"date":"2021-09-30","close":10939.6699},{"date":"2021-10-01","close":10794.8066},{"date":"2021-10-05","close":10669.9238},{"date":"2021-10-06","close":10684.9102},{"date":"2021-10-07","close":10764.835},{"date":"2021-10-08","close":10814.7871},{"date":"2021-10-12","close":10739.8584},{"date":"2021-10-13","close":11039.5752},{"date":"2021-10-14","close":11109.5088},{"date":"2021-10-15","close":11439.1982},{"date":"2021-10-18","close":11599.0469},{"date":"2021-10-19","close":11723.9287},{"date":"2021-10-20","close":11788.8672},{"date":"2021-10-21","close":11629.0186},{"date":"2021-10-22","close":11668.9805},{"date":"2021-10-25","close":11778.877},{"date":"2021-10-26","close":11898.7637},{"date":"2021-10-27","close":12038.6318},{"date":"2021-10-28","close":11843.8154},{"date":"2021-10-29","close":11998.6699},{"date":"2021-11-01","close":12033.6367},{"date":"2021-11-02","close":12268.415},{"date":"2021-11-03","close":12248.4336},{"date":"2021-11-04","close":12468.2266},{"date":"2021-11-05","close":12568.1318},{"date":"2021-11-08","close":12698.0088},{"date":"2021-11-09","close":12787.9238},{"date":"2021-11-10","close":12513.1836},{"date":"2021-11-11","close":12508.1885},{"date":"2021-11-12","close":12688.0186},{"date":"2021-11-15","close":12533.165},{"date":"2021-11-16","close":12428.2637},{"date":"2021-11-17","close":12483.2119},{"date":"2021-11-18","close":12508.1885},{"date":"2021-11-19","close":12443.25},{"date":"2021-11-22","close":12787.9238},{"date":"2021-11-23","close":12847.8672},{"date":"2021-11-24","close":12583.1172},{"date":"2021-11-25","close":12618.085},{"date":"2021-11-26","close":12613.0889},{"date":"2021-11-29","close":12593.1084},{"date":"2021-11-30","close":12523.1738},{"date":"2021-12-01","close":12403.2871},{"date":"2021-12-02","close":12238.4434},{"date":"2021-12-03","close":12183.4951},{"date":"2021-12-06","close":11928.7354},{"date":"2021-12-07","close":11658.9902},{"date":"2021-12-08","close":12088.585},{"date":"2021-12-09","close":12103.5703},{"date":"2021-12-10","close":12038.6318},{"date":"2021-12-13","close":11993.6738},{"date":"2021-12-14","close":11798.8584},{"date":"2021-12-15","close":11678.9717},{"date":"2021-12-16","close":11693.957},{"date":"2021-12-17","close":11429.207},{"date":"2021-12-20","close":11159.4619},{"date":"2021-12-21","close":11029.585},{"date":"2021-12-22","close":11169.4521},{"date":"2021-12-23","close":11269.3584},{"date":"2021-12-24","close":11219.4053},{"date":"2021-12-27","close":11179.4434},{"date":"2021-12-28","close":11394.2402},{"date":"2021-12-29","close":11409.2266},{"date":"2021-12-30","close":11414.2217},{"date":"2022-01-03","close":11479.0},{"date":"2022-01-04","close":11479.1602},{"date":"2022-01-05","close":11394.2402},{"date":"2022-01-06","close":11089.5283},{"date":"2022-01-07","close":11044.5703},{"date":"2022-01-10","close":10909.6982},{"date":"2022-01-11","close":10779.8203},{"date":"2022-01-12","close":11259.3672},{"date":"2022-01-13","close":11269.3584},{"date":"2022-01-14","close":11269.3584},{"date":"2022-01-17","close":11349.2832},{"date":"2022-01-18","close":11289.3389},{"date":"2022-01-19","close":10914.6934},{"date":"2022-01-20","close":10959.6504},{"date":"2022-01-21","close":10849.7549},{"date":"2022-01-24","close":10794.8066},{"date":"2022-01-25","close":10520.0654},{"date":"2022-01-26","close":10570.0186},{"date":"2022-01-27","close":10255.3154},{"date":"2022-01-28","close":10300.2734},{"date":"2022-02-03","close":10644.9482},{"date":"2022-02-04","close":10644.9482},{"date":"2022-02-07","close":10555.0332},{"date":"2022-02-08","close":10295.2783},{"date":"2022-02-09","close":10455.127},{"date":"2022-02-10","close":10445.1367},{"date":"2022-02-11","close":10260.3115},{"date":"2022-02-14","close":10055.0},{"date":"2022-02-15","close":10270.3018},{"date":"2022-02-16","close":10545.042},{"date":"2022-02-17","close":10664.9287},{"date":"2022-02-18","close":10240.3301},{"date":"2022-02-21","close":10125.4385},{"date":"2022-02-22","close":9940.6133},{"date":"2022-02-23","close":10185.3818},{"date":"2022-02-24","close":9835.7119},{"date":"2022-02-25","close":10105.457},{"date":"2022-02-28","close":10290.2832},{"date":"2022-03-02","close":10240.3301},{"date":"2022-03-03","close":10175.3916},{"date":"2022-03-04","close":9985.5703},{"date":"2022-03-07","close":9625.9102},{"date":"2022-03-08","close":9411.1133},{"date":"2022-03-10","close":9830.7168},{"date":"2022-03-11","close":9800.7451},{"date":"2022-03-14","close":9575.957},{"date":"2022-03-15","close":9356.165},{"date":"2022-03-16","close":9645.8916},{"date":"2022-03-17","close":9960.5938},{"date":"2022-03-18","close":10000.5566},{"date":"2022-03-21","close":10110.4521},{"date":"2022-03-22","close":10170.3955},{"date":"2022-03-23","close":10295.2783},{"date":"2022-03-24","close":10385.1934},{"date":"2022-03-25","close":10335.2402},{"date":"2022-03-28","close":10260.3115},{"date":"2022-03-29","close":10335.2402},{"date":"2022-03-30","close":10525.0615},{"date":"2022-03-31","close":10599.9902},{"date":"2022-04-01","close":10644.9482},{"date":"2022-04-04","close":10749.8486},{"date":"2022-04-05","close":10929.6787},{"date":"2022-04-06","close":10575.0137},{"date":"2022-04-07","close":10365.2119},{"date":"2022-04-08","close":10415.165},{"date":"2022-04-11","close":10085.4766},{"date":"2022-04-12","close":9990.5654},{"date":"2022-04-13","close":10025.5332},{"date":"2022-04-14","close":10135.4287},{"date":"2022-04-15","close":10060.5},{"date":"2022-04-18","close":10000.5566},{"date":"2022-04-19","close":10085.4766},{"date":"2022-04-20","close":10020.5371},{"date":"2022-04-21","close":9920.6318},{"date":"2022-04-22","close":9655.8818},{"date":"2022-04-25","close":9221.292},{"date":"2022-04-26","close":9046.457},{"date":"2022-04-27","close":9151.3584},{"date":"2022-04-28","close":9241.2734},{"date":"2022-04-29","close":9406.1182},{"date":"2022-05-02","close":9361.0},{"date":"2022-05-03","close":9396.127},{"date":"2022-05-04","close":9446.0801},{"date":"2022-05-06","close":9600.9336},{"date":"2022-05-09","close":9351.0},{"date":"2022-05-10","close":9271.2451},{"date":"2022-05-11","close":9560.9717},{"date":"2022-05-12","close":9346.1738},{"date":"2022-05-13","close":9476.0518},{"date":"2022-05-16","close":9635.9004},{"date":"2022-05-17","close":9890.6602},{"date":"2022-05-18","close":10070.4902},{"date":"2022-05-19","close":10080.4805},{"date":"2022-05-20","close":10260.3115},{"date":"2022-05-23","close":10280.292},{"date":"2022-05-24","close":10115.4482},{"date":"2022-05-25","close":9995.5615},{"date":"2022-05-26","close":9945.6084},{"date":"2022-05-27","close":10130.4336},{"date":"2022-05-30","close":10440.1416},{"date":"2022-05-31","close":10475.1084},{"date":"2022-06-02","close":10335.2402},{"date":"2022-06-03","close":10490.0938},{"date":"2022-06-07","close":10684.9102},{"date":"2022-06-08","close":10659.9336},{"date":"2022-06-09","close":10525.0615},{"date":"2022-06-10","close":10560.0283},{"date":"2022-06-13","close":10460.1221},{"date":"2022-06-14","close":10365.2119},{"date":"2022-06-15","close":10345.2305},{"date":"2022-06-16","close":10390.1885},{"date":"2022-06-17","close":10395.1836},{"date":"2022-06-20","close":10525.0615},{"date":"2022-06-21","close":10550.0371},{"date":"2022-06-22","close":10560.0283},{"date":"2022-06-23","close":10774.8252},{"date":"2022-06-24","close":10849.7549},{"date":"2022-06-27","close":10974.6367},{"date":"2022-06-28","close":11134.4854},{"date":"2022-06-29","close":10789.8115},{"date":"2022-06-30","close":10580.0088},{"date":"2022-07-01","close":10415.165},{"date":"2022-07-04","close":10455.127},{"date":"2022-07-05","close":10500.085},{"date":"2022-07-06","close":10500.085},{"date":"2022-07-07","close":10669.9238},{"date":"2022-07-08","close":10784.8154},{"date":"2022-07-11","close":10425.1553},{"date":"2022-07-12","close":10135.4287},{"date":"2022-07-13","close":10250.3203},{"date":"2022-07-14","close":10450.1318},{"date":"2022-07-15","close":10490.0938},{"date":"2022-07-18","close":10580.0088},{"date":"2022-07-19","close":10435.1455},{"date":"2022-07-20","close":10540.0469},{"date":"2022-07-21","close":10634.957},{"date":"2022-07-22","close":10629.9619},{"date":"2022-07-25","close":10580.0088},{"date":"2022-07-26","close":10699.8955},{"date":"2022-07-27","close":10674.9199},{"date":"2022-07-28","close":10699.8955},{"date":"2022-07-29","close":10729.8672},{"date":"2022-08-01","close":10959.6504},{"date":"2022-08-02","close":10889.7168},{"date":"2022-08-03","close":10989.6221},{"date":"2022-08-04","close":10979.6318},{"date":"2022-08-05","close":11029.585},{"date":"2022-08-08","close":11079.5371},{"date":"2022-08-09","close":11274.3535},{"date":"2022-08-10","close":11179.4434},{"date":"2022-08-11","close":11474.165},{"date":"2022-08-12","close":11549.0938},{"date":"2022-08-16","close":11853.8066},{"date":"2022-08-17","close":11898.7637},{"date":"2022-08-18","close":11818.8389},{"date":"2022-08-19","close":11663.9854},{"date":"2022-08-22","close":11678.9717},{"date":"2022-08-23","close":11614.0332},{"date":"2022-08-24","close":11579.0654},{"date":"2022-08-25","close":11584.0605},{"date":"2022-08-26","close":11619.0283},{"date":"2022-08-29","close":11469.1699},{"date":"2022-08-30","close":11569.0752},{"date":"2022-08-31","close":11279.3486},{"date":"2022-09-01","close":11134.4854},{"date":"2022-09-02","close":10944.665},{"date":"2022-09-05","close":11074.542},{"date":"2022-09-06","close":11144.4766},{"date":"2022-09-07","close":11309.3203},{"date":"2022-09-08","close":11459.1787},{"date":"2022-09-13","close":11888.7734},{"date":"2022-09-14","close":11738.915},{"date":"2022-09-15","close":11703.9482},{"date":"2022-09-16","close":11339.292},{"date":"2022-09-19","close":11419.2168},{"date":"2022-09-20","close":11644.0049},{"date":"2022-09-21","close":11519.1221},{"date":"2022-09-22","close":11539.1035},{"date":"2022-09-23","close":11249.377},{"date":"2022-09-26","close":10979.6318},{"date":"2022-09-27","close":11009.6035},{"date":"2022-09-28","close":10859.7451},{"date":"2022-09-29","close":10934.6738},{"date":"2022-09-30","close":10694.9004},{"date":"2022-10-04","close":10854.75},{"date":"2022-10-05","close":11069.5469},{"date":"2022-10-06","close":11044.5703},{"date":"2022-10-07","close":10904.7021},{"date":"2022-10-11","close":10729.8672},{"date":"2022-10-12","close":10729.8672},{"date":"2022-10-13","close":10445.1367},{"date":"2022-10-14","close":10629.9619},{"date":"2022-10-17","close":10475.1084},{"date":"2022-10-18","close":10614.9766},{"date":"2022-10-19","close":10709.8867},{"date":"2022-10-20","close":10614.9766},{"date":"2022-10-21","close":10555.0332},{"date":"2022-10-24","close":10729.8672},{"date":"2022-10-25","close":10704.8916},{"date":"2022-10-26","close":10834.7686},{"date":"2022-10-27","close":10979.6318},{"date":"2022-10-28","close":10639.9521},{"date":"2022-10-31","close":10664.9287},{"date":"2022-11-01","close":10914.6934},{"date":"2022-11-02","close":10939.6699},{"date":"2022-11-03","close":10739.8584},{"date":"2022-11-04","close":11019.5938},{"date":"2022-11-07","close":11084.5332},{"date":"2022-11-08","close":10819.7832},{"date":"2022-11-09","close":10939.6699},{"date":"2022-11-10","close":10644.9482},{"date":"2022-11-11","close":10814.7871},{"date":"2022-11-14","close":10944.665},{"date":"2022-11-15","close":10769.8301},{"date":"2022-11-16","close":10619.9717},{"date":"2022-11-17","close":10415.165},{"date":"2022-11-18","close":10255.3154},{"date":"2022-11-21","close":10265.3066},{"date":"2022-11-22","close":10170.3955},{"date":"2022-11-23","close":10210.3584},{"date":"2022-11-24","close":10210.3584},{"date":"2022-11-25","close":10040.5186},{"date":"2022-11-28","close":9835.7119},{"date":"2022-11-29","close":9785.7588},{"date":"2022-11-30","close":9900.6504},{"date":"2022-12-01","close":10215.3535},{"date":"2022-12-02","close":10185.3818},{"date":"2022-12-05","close":10040.5186},{"date":"2022-12-06","close":10075.4854},{"date":"2022-12-07","close":10030.5283},{"date":"2022-12-08","close":9990.5654},{"date":"2022-12-09","close":9885.665},{"date":"2022-12-12","close":9820.7266},{"date":"2022-12-13","close":9625.9102},{"date":"2022-12-14","close":9645.8916},{"date":"2022-12-15","close":9560.9717},{"date":"2022-12-16","close":9356.165},{"date":"2022-12-19","close":9351.1699},{"date":"2022-12-20","close":9056.4482},{"date":"2022-12-21","close":8921.5752},{"date":"2022-12-22","close":8811.6787},{"date":"2022-12-23","close":8641.8398},{"date":"2022-12-26","close":8646.835},{"date":"2022-12-27","close":8646.835},{"date":"2022-12-28","close":8322.1416},{"date":"2022-12-29","close":8337.127},{"date":"2023-01-02","close":8467.0049},{"date":"2023-01-03","close":8526.9482},{"date":"2023-01-04","close":8332.1318},{"date":"2023-01-05","close":8462.0088},{"date":"2023-01-06","close":8541.9336},{"date":"2023-01-09","close":8591.8867},{"date":"2023-01-10","close":8696.7871},{"date":"2023-01-11","close":8666.8154},{"date":"2023-01-12","close":8986.5137},{"date":"2023-01-13","close":8991.5088},{"date":"2023-01-16","close":8991.5088},{"date":"2023-01-17","close":8941.5566},{"date":"2023-01-18","close":8961.5371},{"date":"2023-01-19","close":8921.5752},{"date":"2023-01-20","close":9036.4668},{"date":"2023-01-25","close":9421.1035},{"date":"2023-01-26","close":9690.8486},{"date":"2023-01-27","close":9680.8584},{"date":"2023-01-30","close":9845.7021},{"date":"2023-01-31","close":9665.8721},{"date":"2023-02-01","close":9840.707},{"date":"2023-02-02","close":9880.6699},{"date":"2023-02-03","close":9940.6133},{"date":"2023-02-06","close":9810.7354},{"date":"2023-02-07","close":9775.7686},{"date":"2023-02-08","close":9915.6367},{"date":"2023-02-09","close":9915.6367},{"date":"2023-02-10","close":9765.7783},{"date":"2023-02-13","close":9805.7402},{"date":"2023-02-14","close":9790.7549},{"date":"2023-02-15","close":9840.707},{"date":"2023-02-16","close":9925.627},{"date":"2023-02-17","close":9845.7021},{"date":"2023-02-20","close":9580.9521},{"date":"2023-02-21","close":9570.9619},{"date":"2023-02-22","close":9386.1367},{"date":"2023-02-23","close":9381.1416},{"date":"2023-02-24","close":9426.0986},{"date":"2023-02-27","close":9301.2168},{"date":"2023-02-28","close":9446.0801},{"date":"2023-03-02","close":9421.1035},{"date":"2023-03-03","close":9366.1553},{"date":"2023-03-06","close":9570.9619},{"date":"2023-03-07","close":9481.0469},{"date":"2023-03-08","close":9321.1982},{"date":"2023-03-09","close":9401.1221},{"date":"2023-03-10","close":9076.4287},{"date":"2023-03-13","close":8936.5615},{"date":"2023-03-14","close":8781.707},{"date":"2023-03-15","close":8791.6982},{"date":"2023-03-16","close":8661.8203},{"date":"2023-03-17","close":8671.8115},{"date":"2023-03-20","close":8621.8584},{"date":"2023-03-21","close":8776.7119},{"date":"2023-03-22","close":8991.5088},{"date":"2023-03-23","close":8756.7305},{"date":"2023-03-24","close":8811.6787},{"date":"2023-03-27","close":8881.6133},{"date":"2023-03-28","close":8956.542},{"date":"2023-03-29","close":9051.4521},{"date":"2023-03-30","close":9126.3818},{"date":"2023-03-31","close":9231.2832},{"date":"2023-04-03","close":9391.1318},{"date":"2023-04-04","close":9226.2871},{"date":"2023-04-05","close":9196.3154},{"date":"2023-04-06","close":9031.4717},{"date":"2023-04-07","close":9031.4717},{"date":"2023-04-10","close":9071.4336},{"date":"2023-04-11","close":9221.292},{"date":"2023-04-12","close":9176.335},{"date":"2023-04-13","close":9056.4482},{"date":"2023-04-14","close":9256.2588},{"date":"2023-04-17","close":9301.2168},{"date":"2023-04-18","close":9491.0371},{"date":"2023-04-19","close":9486.042},{"date":"2023-04-20","close":9246.2686},{"date":"2023-04-21","close":9116.3916},{"date":"2023-04-24","close":8941.5566},{"date":"2023-04-25","close":8831.6602},{"date":"2023-04-26","close":8856.6367},{"date":"2023-04-27","close":8911.585},{"date":"2023-04-28","close":8956.542},{"date":"2023-05-02","close":8941.5566},{"date":"2023-05-03","close":8856.6367},{"date":"2023-05-04","close":8841.6504},{"date":"2023-05-08","close":8926.5703},{"date":"2023-05-09","close":8986.5137},{"date":"2023-05-10","close":9081.4238},{"date":"2023-05-11","close":9276.2402},{"date":"2023-05-12","close":9286.2305},{"date":"2023-05-15","close":9321.1982},{"date":"2023-05-16","close":9401.1221},{"date":"2023-05-17","close":9346.1738},{"date":"2023-05-18","close":9381.0},{"date":"2023-05-19","close":9411.1133},{"date":"2023-05-22","close":9321.1982},{"date":"2023-05-23","close":9301.2168},{"date":"2023-05-24","close":9371.0},{"date":"2023-05-25","close":9241.2734},{"date":"2023-05-26","close":9091.415},{"date":"2023-05-30","close":9141.3682},{"date":"2023-05-31","close":9101.4053},{"date":"2023-06-01","close":9026.4766},{"date":"2023-06-02","close":9116.3916},{"date":"2023-06-05","close":9226.2871},{"date":"2023-06-07","close":9226.2871},{"date":"2023-06-08","close":9191.3203},{"date":"2023-06-09","close":9231.2832},{"date":"2023-06-12","close":9246.2686},{"date":"2023-06-13","close":9136.3721},{"date":"2023-06-14","close":9291.2266},{"date":"2023-06-15","close":9396.127},{"date":"2023-06-16","close":9486.042},{"date":"2023-06-19","close":9371.1504},{"date":"2023-06-20","close":9341.1787},{"date":"2023-06-21","close":9471.0566},{"date":"2023-06-22","close":9391.1318},{"date":"2023-06-23","close":9281.2354},{"date":"2023-06-26","close":9211.3018},{"date":"2023-06-27","close":9186.3252},{"date":"2023-06-28","close":9331.1885},{"date":"2023-06-29","close":9331.1885},{"date":"2023-06-30","close":9521.0088},{"date":"2023-07-03","close":9620.0},{"date":"2023-07-04","close":9815.0},{"date":"2023-07-05","close":9710.0},{"date":"2023-07-06","close":9620.0},{"date":"2023-07-07","close":9540.9902},{"date":"2023-07-10","close":9715.8252},{"date":"2023-07-11","close":9800.0},{"date":"2023-07-12","close":9740.0},{"date":"2023-07-13","close":9805.0},{"date":"2023-07-14","close":9720.8203},{"date":"2023-07-17","close":9516.0137},{"date":"2023-07-18","close":9565.0},{"date":"2023-07-19","close":9600.9336},{"date":"2023-07-20","close":9580.9521},{"date":"2023-07-21","close":9506.0234},{"date":"2023-07-24","close":9271.2451},{"date":"2023-07-25","close":9421.0},{"date":"2023-07-26","close":9421.1035},{"date":"2023-07-27","close":9436.0},{"date":"2023-07-28","close":9316.2021},{"date":"2023-07-31","close":9471.0},{"date":"2023-08-01","close":9565.0},{"date":"2023-08-02","close":9431.0},{"date":"2023-08-03","close":9326.1934},{"date":"2023-08-04","close":9406.1182},{"date":"2023-08-07","close":9296.2217},{"date":"2023-08-08","close":9241.2734},{"date":"2023-08-09","close":9271.2451},{"date":"2023-08-10","close":9211.3018},{"date":"2023-08-11","close":9126.3818},{"date":"2023-08-14","close":8911.585},{"date":"2023-08-16","close":8721.7637},{"date":"2023-08-17","close":8676.8066},{"date":"2023-08-18","close":8601.877},{"date":"2023-08-21","close":8531.9434},{"date":"2023-08-22","close":8601.877},{"date":"2023-08-23","close":8581.8965},{"date":"2023-08-24","close":8591.8867},{"date":"2023-08-25","close":8442.0283},{"date":"2023-08-28","close":8496.9766},{"date":"2023-08-29","close":8621.8584},{"date":"2023-08-30","close":8791.6982},{"date":"2023-08-31","close":8821.6699},{"date":"2023-09-01","close":8746.7402},{"date":"2023-09-04","close":8856.6367},{"date":"2023-09-05","close":8891.6035},{"date":"2023-09-06","close":8911.585},{"date":"2023-09-07","close":8696.7871},{"date":"2023-09-08","close":8571.9053},{"date":"2023-09-11","close":8571.9053},{"date":"2023-09-12","close":8636.8438},{"date":"2023-09-13","close":8556.9199},{"date":"2023-09-14","close":8541.9336},{"date":"2023-09-15","close":8626.8535},{"date":"2023-09-18","close":8651.8301},{"date":"2023-09-19","close":8511.9619},{"date":"2023-09-20","close":8442.0283},{"date":"2023-09-21","close":8307.1553},{"date":"2023-09-22","close":8302.1602},{"date":"2023-09-25","close":8172.2827},{"date":"2023-09-26","close":8147.3062},{"date":"2023-09-27","close":8122.3301},{"date":"2023-10-04","close":7987.4575},{"date":"2023-10-05","close":7982.4619},{"date":"2023-10-06","close":7872.5659},{"date":"2023-10-10","close":7912.5283},{"date":"2023-10-11","close":7992.4526},{"date":"2023-10-12","close":8172.2827},{"date":"2023-10-13","close":8102.3486},{"date":"2023-10-16","close":7952.4902},{"date":"2023-10-17","close":8027.4194},{"date":"2023-10-18","close":8062.3867},{"date":"2023-10-19","close":7757.6743},{"date":"2023-10-20","close":7472.9434},{"date":"2023-10-23","close":7313.0942},{"date":"2023-10-24","close":7353.0566},{"date":"2023-10-25","close":7358.0518},{"date":"2023-10-26","close":7198.2026},{"date":"2023-10-27","close":7388.0234},{"date":"2023-10-30","close":7353.0566},{"date":"2023-10-31","close":7078.3159},{"date":"2023-11-01","close":7118.2783},{"date":"2023-11-02","close":7053.3394},{"date":"2023-11-03","close":7098.2969},{"date":"2023-11-06","close":7353.0566},{"date":"2023-11-07","close":7173.2261},{"date":"2023-11-08","close":7118.2783},{"date":"2023-11-09","close":7103.2925},{"date":"2023-11-10","close":6943.4434},{"date":"2023-11-13","close":6943.4434},{"date":"2023-11-14","close":7008.3818},{"date":"2023-11-15","close":7213.1885},{"date":"2023-11-16","close":7113.2827},{"date":"2023-11-17","close":7013.377},{"date":"2023-11-20","close":7118.2783},{"date":"2023-11-21","close":7223.1792},{"date":"2023-11-22","close":7123.2734},{"date":"2023-11-23","close":7123.2734},{"date":"2023-11-24","close":7068.3252},{"date":"2023-11-27","close":6978.4102},{"date":"2023-11-28","close":6873.5093},{"date":"2023-11-29","close":6908.4761},{"date":"2023-11-30","close":6888.4951},{"date":"2023-12-01","close":6883.5},{"date":"2023-12-04","close":6913.4717},{"date":"2023-12-05","close":6828.5518},{"date":"2023-12-06","close":6858.5234},{"date":"2023-12-07","close":6978.4102},{"date":"2023-12-08","close":7033.3584},{"date":"2023-12-11","close":7028.3628},{"date":"2023-12-12","close":6968.4194},{"date":"2023-12-13","close":6828.5518},{"date":"2023-12-14","close":7003.3867},{"date":"2023-12-15","close":7208.1934},{"date":"2023-12-18","close":7123.2734},{"date":"2023-12-19","close":7158.2402},{"date":"2023-12-20","close":7228.1743},{"date":"2023-12-21","close":7128.2686},{"date":"2023-12-22","close":7198.2026},{"date":"2023-12-26","close":7223.1792},{"date":"2023-12-27","close":7323.0845},{"date":"2023-12-28","close":7517.9009},{"date":"2024-01-02","close":7447.9668},{"date":"2024-01-03","close":7373.0376},{"date":"2024-01-04","close":7213.1885},{"date":"2024-01-05","close":7148.25},{"date":"2024-01-08","close":7093.3018},{"date":"2024-01-09","close":7083.311},{"date":"2024-01-10","close":6993.396},{"date":"2024-01-11","close":7068.3252},{"date":"2024-01-12","close":6968.4194},{"date":"2024-01-15","close":6833.5469},{"date":"2024-01-16","close":6893.4902},{"date":"2024-01-17","close":6813.5659},{"date":"2024-01-18","close":6743.0},{"date":"2024-01-19","close":6678.6934},{"date":"2024-01-22","close":6508.8535},{"date":"2024-01-23","close":6508.8535},{"date":"2024-01-24","close":6553.811},{"date":"2024-01-25","close":6588.7783},{"date":"2024-01-26","close":6503.8584},{"date":"2024-01-29","close":6383.9717},{"date":"2024-01-30","close":6363.9902},{"date":"2024-01-31","close":6264.085},{"date":"2024-02-01","close":6189.1553},{"date":"2024-02-02","close":6064.2734},{"date":"2024-02-05","close":5974.3584},{"date":"2024-02-06","close":5949.3818},{"date":"2024-02-07","close":6079.2593},{"date":"2024-02-08","close":6184.1602},{"date":"2024-02-13","close":6249.0991},{"date":"2024-02-14","close":6149.1934},{"date":"2024-02-15","close":6139.2026},{"date":"2024-02-16","close":6329.0234},{"date":"2024-02-19","close":6368.9858},{"date":"2024-02-20","close":6358.9951},{"date":"2024-02-21","close":6388.9668},{"date":"2024-02-22","close":6378.9761},{"date":"2024-02-23","close":6349.0044},{"date":"2024-02-26","close":6413.9434},{"date":"2024-02-27","close":6448.9102},{"date":"2024-02-28","close":6658.7119},{"date":"2024-02-29","close":6773.6035},{"date":"2024-03-04","close":6988.4009},{"date":"2024-03-05","close":6728.646},{"date":"2024-03-06","close":6513.8491},{"date":"2024-03-07","close":6608.7593},{"date":"2024-03-08","close":6583.7827},{"date":"2024-03-11","close":6668.7026},{"date":"2024-03-12","close":6853.5283},{"date":"2024-03-13","close":6833.5469},{"date":"2024-03-14","close":6813.5659},{"date":"2024-03-15","close":6688.6836},{"date":"2024-03-18","close":6838.5425},{"date":"2024-03-19","close":6898.4858},{"date":"2024-03-20","close":6873.5093},{"date":"2024-03-21","close":6858.5234},{"date":"2024-03-22","close":6828.5518},{"date":"2024-03-25","close":6768.6084},{"date":"2024-03-26","close":6738.6367},{"date":"2024-03-27","close":6713.6602},{"date":"2024-03-28","close":6793.585},{"date":"2024-03-29","close":6763.6128},{"date":"2024-04-01","close":6893.4902},{"date":"2024-04-02","close":6878.5044},{"date":"2024-04-03","close":6773.6035},{"date":"2024-04-04","close":6883.5},{"date":"2024-04-05","close":6768.6084},{"date":"2024-04-08","close":6763.6128},{"date":"2024-04-09","close":6953.4336},{"date":"2024-04-11","close":6938.4478},{"date":"2024-04-12","close":6893.4902},{"date":"2024-04-15","close":6878.5044},{"date":"2024-04-16","close":6703.6694},{"date":"2024-04-17","close":6623.7451},{"date":"2024-04-18","close":6663.7075},{"date":"2024-04-19","close":6463.896},{"date":"2024-04-22","close":6498.8633},{"date":"2024-04-23","close":6428.9292},{"date":"2024-04-24","close":6438.9194},{"date":"2024-04-25","close":6423.9336},{"date":"2024-04-26","close":6533.8301},{"date":"2024-04-29","close":6708.665},{"date":"2024-04-30","close":6833.5469},{"date":"2024-05-02","close":6838.5425},{"date":"2024-05-03","close":6883.5},{"date":"2024-05-07","close":6968.4194},{"date":"2024-05-08","close":6918.4668},{"date":"2024-05-09","close":6988.4009},{"date":"2024-05-10","close":6968.4194},{"date":"2024-05-13","close":6818.561},{"date":"2024-05-14","close":6858.5234},{"date":"2024-05-16","close":6773.6035},{"date":"2024-05-17","close":6828.5518},{"date":"2024-05-20","close":6883.5},{"date":"2024-05-21","close":6843.5376},{"date":"2024-05-22","close":6858.5234},{"date":"2024-05-23","close":6763.6128},{"date":"2024-05-24","close":6668.7026},{"date":"2024-05-27","close":6713.6602},{"date":"2024-05-28","close":6668.7026},{"date":"2024-05-29","close":6658.7119},{"date":"2024-05-30","close":6628.7402},{"date":"2024-05-31","close":6693.6792},{"date":"2024-06-03","close":6708.665},{"date":"2024-06-04","close":6668.7026},{"date":"2024-06-05","close":6653.7168},{"date":"2024-06-07","close":6578.7876},{"date":"2024-06-10","close":6538.8252},{"date":"2024-06-11","close":6483.877},{"date":"2024-06-12","close":6403.9526},{"date":"2024-06-13","close":6339.0142},{"date":"2024-06-14","close":6269.0801},{"date":"2024-06-17","close":6209.1367},{"date":"2024-06-18","close":6239.1084},{"date":"2024-06-19","close":6204.1411},{"date":"2024-06-20","close":6184.1602},{"date":"2024-06-21","close":6054.2827},{"date":"2024-06-24","close":6019.3159},{"date":"2024-06-25","close":6009.3252},{"date":"2024-06-26","close":6084.2544},{"date":"2024-06-27","close":6119.2217},{"date":"2024-06-28","close":5969.3633},{"date":"2024-07-01","close":5944.3867},{"date":"2024-07-02","close":5959.3726},{"date":"2024-07-03","close":6084.2544},{"date":"2024-07-04","close":6164.1792},{"date":"2024-07-05","close":6154.1885},{"date":"2024-07-08","close":6074.2642},{"date":"2024-07-09","close":6109.231},{"date":"2024-07-10","close":6044.2925},{"date":"2024-07-11","close":6199.146},{"date":"2024-07-12","close":6259.0894},{"date":"2024-07-15","close":6309.0425},{"date":"2024-07-16","close":6239.1084},{"date":"2024-07-17","close":6314.0376},{"date":"2024-07-18","close":6254.0942},{"date":"2024-07-19","close":6219.127},{"date":"2024-07-22","close":6124.2168},{"date":"2024-07-23","close":6044.2925},{"date":"2024-07-24","close":5934.396},{"date":"2024-07-25","close":5859.4668},{"date":"2024-07-26","close":5934.396},{"date":"2024-07-29","close":5929.4009},{"date":"2024-07-30","close":5869.4575},{"date":"2024-07-31","close":5879.4478},{"date":"2024-08-01","close":5879.4478},{"date":"2024-08-02","close":5724.5942},{"date":"2024-08-05","close":5235.0566},{"date":"2024-08-06","close":5489.8159},{"date":"2024-08-07","close":5499.8066},{"date":"2024-08-08","close":5444.8584},{"date":"2024-08-09","close":5449.8535},{"date":"2024-08-12","close":5449.8535},{"date":"2024-08-13","close":5369.9292},{"date":"2024-08-14","close":5424.8774},{"date":"2024-08-16","close":5469.835},{"date":"2024-08-19","close":5359.9385},{"date":"2024-08-20","close":5379.9194},{"date":"2024-08-21","close":5509.7969},{"date":"2024-08-22","close":5549.7593},{"date":"2024-08-23","close":5484.8208},{"date":"2024-08-26","close":5549.7593},{"date":"2024-08-27","close":5554.0},{"date":"2024-08-28","close":5469.835},{"date":"2024-08-29","close":5469.835},{"date":"2024-08-30","close":5624.6885},{"date":"2024-09-02","close":5604.7075},{"date":"2024-09-03","close":5594.7168},{"date":"2024-09-04","close":5419.8818},{"date":"2024-09-05","close":5409.8916},{"date":"2024-09-06","close":5290.0044},{"date":"2024-09-09","close":5215.0752},{"date":"2024-09-10","close":5155.1318},{"date":"2024-09-11","close":5344.9526},{"date":"2024-09-12","close":5549.7593},{"date":"2024-09-13","close":5459.8442},{"date":"2024-09-19","close":5479.8252},{"date":"2024-09-20","close":5484.8208},{"date":"2024-09-23","close":5474.8301},{"date":"2024-09-24","close":5659.6553},{"date":"2024-09-25","close":5804.5186},{"date":"2024-09-26","close":5844.481},{"date":"2024-09-27","close":6084.2544},{"date":"2024-09-30","close":6388.9668},{"date":"2024-10-02","close":6548.8159},{"date":"2024-10-04","close":6658.7119},{"date":"2024-10-07","close":7063.3301},{"date":"2024-10-08","close":6883.5},{"date":"2024-10-10","close":6773.6035},{"date":"2024-10-11","close":6553.811},{"date":"2024-10-14","close":6578.7876},{"date":"2024-10-15","close":6483.877},{"date":"2024-10-16","close":6373.981},{"date":"2024-10-17","close":6363.9902},{"date":"2024-10-18","close":6458.9009},{"date":"2024-10-21","close":6443.915},{"date":"2024-10-22","close":6398.9575},{"date":"2024-10-23","close":6543.8208},{"date":"2024-10-24","close":6473.8867},{"date":"2024-10-25","close":6678.6934},{"date":"2024-10-28","close":6738.6367},{"date":"2024-10-29","close":6738.6367},{"date":"2024-10-30","close":6648.0},{"date":"2024-10-31","close":6628.7402},{"date":"2024-11-01","close":6608.7593},{"date":"2024-11-04","close":6663.7075},{"date":"2024-11-05","close":6843.0},{"date":"2024-11-06","close":6763.6128},{"date":"2024-11-07","close":6833.5469},{"date":"2024-11-08","close":6823.5566},{"date":"2024-11-11","close":7078.3159},{"date":"2024-11-12","close":7258.146},{"date":"2024-11-13","close":7163.2358},{"date":"2024-11-14","close":6998.3911},{"date":"2024-11-15","close":6698.6743},{"date":"2024-11-18","close":6763.6128},{"date":"2024-11-19","close":6903.481},{"date":"2024-11-20","close":6943.4434},{"date":"2024-11-21","close":6993.396},{"date":"2024-11-22","close":6953.4336},{"date":"2024-11-25","close":6993.396},{"date":"2024-11-26","close":6858.5234},{"date":"2024-11-27","close":6803.5752},{"date":"2024-11-28","close":6808.5708},{"date":"2024-11-29","close":6833.5469},{"date":"2024-12-02","close":6878.5044},{"date":"2024-12-03","close":6913.4717},{"date":"2024-12-04","close":6838.5425},{"date":"2024-12-05","close":6753.6226},{"date":"2024-12-06","close":6848.5327},{"date":"2024-12-09","close":6873.5093},{"date":"2024-12-10","close":7013.377},{"date":"2024-12-11","close":6948.4385},{"date":"2024-12-12","close":7058.335},{"date":"2024-12-13","close":6948.4385},{"date":"2024-12-16","close":6848.5327},{"date":"2024-12-17","close":6818.561},{"date":"2024-12-18","close":6853.5283},{"date":"2024-12-19","close":6688.6836},{"date":"2024-12-20","close":6658.7119},{"date":"2024-12-23","close":6708.665},{"date":"2024-12-24","close":6723.6509},{"date":"2024-12-26","close":6803.5752},{"date":"2024-12-27","close":6853.5283},{"date":"2024-12-30","close":6758.6177},{"date":"2025-01-02","close":6538.8252},{"date":"2025-01-03","close":6483.877},{"date":"2025-01-06","close":6563.8018},{"date":"2025-01-07","close":6558.8066},{"date":"2025-01-08","close":6548.8159},{"date":"2025-01-09","close":6493.8677},{"date":"2025-01-10","close":6473.8867},{"date":"2025-01-13","close":6453.9053},{"date":"2025-01-14","close":6633.7358},{"date":"2025-01-15","close":6623.7451},{"date":"2025-01-16","close":6693.6792},{"date":"2025-01-17","close":6693.6792},{"date":"2025-01-20","close":6803.5752},{"date":"2025-01-21","close":6718.6553},{"date":"2025-01-22","close":6638.731},{"date":"2025-01-23","close":6523.8394},{"date":"2025-01-24","close":6498.8633},{"date":"2025-01-31","close":6533.8301},{"date":"2025-02-03","close":6264.085},{"date":"2025-02-04","close":6383.9717},{"date":"2025-02-05","close":6428.9292},{"date":"2025-02-06","close":6508.8535},{"date":"2025-02-07","close":6533.8301},{"date":"2025-02-10","close":6538.8252},{"date":"2025-02-11","close":6463.896},{"date":"2025-02-12","close":6493.8677},{"date":"2025-02-13","close":6623.7451},{"date":"2025-02-14","close":6633.7358},{"date":"2025-02-17","close":6643.7261},{"date":"2025-02-18","close":6683.6885},{"date":"2025-02-19","close":6708.665},{"date":"2025-02-20","close":6738.6367},{"date":"2025-02-21","close":6798.5801},{"date":"2025-02-24","close":6708.665},{"date":"2025-02-25","close":6663.7075},{"date":"2025-02-26","close":6638.731},{"date":"2025-02-27","close":6688.6836},{"date":"2025-02-28","close":6543.8208},{"date":"2025-03-04","close":6413.9434},{"date":"2025-03-05","close":6373.981},{"date":"2025-03-06","close":6463.896},{"date":"2025-03-07","close":6438.9194},{"date":"2025-03-10","close":6453.9053},{"date":"2025-03-11","close":6344.0093},{"date":"2025-03-12","close":6383.9717},{"date":"2025-03-13","close":6349.0044},{"date":"2025-03-14","close":6408.9478},{"date":"2025-03-17","close":6488.8726},{"date":"2025-03-18","close":6583.7827},{"date":"2025-03-19","close":6613.7544},{"date":"2025-03-20","close":6648.7217},{"date":"2025-03-21","close":6528.835},{"date":"2025-03-24","close":6458.9009},{"date":"2025-03-25","close":6538.8252},{"date":"2025-03-26","close":6573.7925},{"date":"2025-03-27","close":6503.8584},{"date":"2025-03-28","close":6458.9009},{"date":"2025-03-31","close":6269.0801},{"date":"2025-04-01","close":6254.0942},{"date":"2025-04-02","close":6244.1035},{"date":"2025-04-03","close":6064.2734},{"date":"2025-04-04","close":5854.4717},{"date":"2025-04-07","close":5235.0566},{"date":"2025-04-08","close":5344.9526},{"date":"2025-04-09","close":5250.0425},{"date":"2025-04-10","close":5594.7168},{"date":"2025-04-11","close":5584.7261},{"date":"2025-04-14","close":5644.6694},{"date":"2025-04-15","close":5634.6792},{"date":"2025-04-16","close":5539.7686},{"date":"2025-04-17","close":5529.7783},{"date":"2025-04-18","close":5494.811},{"date":"2025-04-21","close":5494.811},{"date":"2025-04-22","close":5434.8677},{"date":"2025-04-23","close":5669.646},{"date":"2025-04-24","close":5699.6177},{"date":"2025-04-25","close":5794.5283},{"date":"2025-04-28","close":5724.5942},{"date":"2025-04-29","close":5794.5283},{"date":"2025-04-30","close":5774.5469},{"date":"2025-05-02","close":5794.5283},{"date":"2025-05-07","close":5694.6226},{"date":"2025-05-08","close":5679.6367},{"date":"2025-05-09","close":5739.5801},{"date":"2025-05-12","close":5894.4336},{"date":"2025-05-13","close":6064.2734},{"date":"2025-05-14","close":6104.2358},{"date":"2025-05-15","close":5969.3633},{"date":"2025-05-16","close":5869.4575},{"date":"2025-05-19","close":5869.4575},{"date":"2025-05-20","close":5774.5469},{"date":"2025-05-21","close":5884.4434},{"date":"2025-05-22","close":5734.585},{"date":"2025-05-23","close":5694.6226},{"date":"2025-05-26","close":5584.7261},{"date":"2025-05-27","close":5584.7261},{"date":"2025-05-28","close":5634.6792},{"date":"2025-05-29","close":5624.6885},{"date":"2025-05-30","close":5554.7544},{"date":"2025-06-02","close":5494.811},{"date":"2025-06-04","close":5524.7827},{"date":"2025-06-05","close":5529.7783},{"date":"2025-06-09","close":5469.835},{"date":"2025-06-10","close":5569.7402},{"date":"2025-06-11","close":5709.6084},{"date":"2025-06-12","close":5649.665},{"date":"2025-06-13","close":5504.8018},{"date":"2025-06-16","close":5489.8159},{"date":"2025-06-17","close":5504.8018},{"date":"2025-06-18","close":5494.811},{"date":"2025-06-19","close":5459.8442},{"date":"2025-06-20","close":5504.8018},{"date":"2025-06-23","close":5684.6318},{"date":"2025-06-24","close":5624.6885},{"date":"2025-06-25","close":5694.6226},{"date":"2025-06-26","close":5674.6416},{"date":"2025-06-27","close":5724.5942},{"date":"2025-06-30","close":5744.5752},{"date":"2025-07-01","close":5709.6084},{"date":"2025-07-02","close":5719.5991},{"date":"2025-07-03","close":5959.3726},{"date":"2025-07-04","close":5949.3818},{"date":"2025-07-07","close":5854.4717},{"date":"2025-07-08","close":5849.4761},{"date":"2025-07-09","close":5919.4102},{"date":"2025-07-10","close":5949.3818},{"date":"2025-07-11","close":6069.2686},{"date":"2025-07-14","close":6114.2261},{"date":"2025-07-15","close":6064.2734},{"date":"2025-07-16","close":6009.3252},{"date":"2025-07-17","close":6094.2451},{"date":"2025-07-18","close":6413.9434},{"date":"2025-07-21","close":6418.9385},{"date":"2025-07-22","close":6503.8584},{"date":"2025-07-23","close":6638.731},{"date":"2025-07-24","close":6743.6318},{"date":"2025-07-25","close":6768.6084},{"date":"2025-07-28","close":6713.6602},{"date":"2025-07-29","close":6628.7402},{"date":"2025-07-30","close":6518.8442},{"date":"2025-07-31","close":6334.0186},{"date":"2025-08-01","close":6289.061},{"date":"2025-08-04","close":6239.1084},{"date":"2025-08-05","close":6388.9668},{"date":"2025-08-06","close":6443.915},{"date":"2025-08-07","close":6373.981},{"date":"2025-08-08","close":6588.7783},{"date":"2025-08-11","close":6903.481},{"date":"2025-08-12","close":7028.3628},{"date":"2025-08-13","close":6963.4243},{"date":"2025-08-14","close":6933.4526},{"date":"2025-08-18","close":7003.3867},{"date":"2025-08-19","close":7043.3486},{"date":"2025-08-20","close":6973.415},{"date":"2025-08-21","close":6908.4761},{"date":"2025-08-22","close":6908.4761},{"date":"2025-08-25","close":7083.311},{"date":"2025-08-26","close":7093.3018},{"date":"2025-08-27","close":7163.2358},{"date":"2025-08-28","close":7083.311},{"date":"2025-08-29","close":7253.1509},{"date":"2025-09-01","close":7268.1367},{"date":"2025-09-02","close":7178.2217},{"date":"2025-09-03","close":7193.2075},{"date":"2025-09-04","close":7218.1836},{"date":"2025-09-05","close":7542.877},{"date":"2025-09-08","close":7832.6035},{"date":"2025-09-09","close":7827.6084},{"date":"2025-09-10","close":7507.9102},{"date":"2025-09-11","close":7557.8628},{"date":"2025-09-12","close":7642.7827},{"date":"2025-09-15","close":7817.6177},{"date":"2025-09-16","close":7787.646},{"date":"2025-09-17","close":7942.5},{"date":"2025-09-18","close":8002.4434},{"date":"2025-09-19","close":8062.3867},{"date":"2025-09-22","close":8042.4053},{"date":"2025-09-23","close":8062.3867},{"date":"2025-09-24","close":8332.1318},{"date":"2025-09-25","close":8581.8965},{"date":"2025-09-26","close":8561.915},{"date":"2025-09-29","close":8646.835},{"date":"2025-09-30","close":8791.6982},{"date":"2025-10-01","close":8681.8018},{"date":"2025-10-02","close":8826.665},{"date":"2025-10-10","close":8901.5938},{"date":"2025-10-13","close":8781.707},{"date":"2025-10-14","close":8826.665},{"date":"2025-10-15","close":8906.5898},{"date":"2025-10-16","close":9011.4902},{"date":"2025-10-17","close":8876.6182},{"date":"2025-10-20","close":8856.6367},{"date":"2025-10-21","close":9051.4521},{"date":"2025-10-22","close":8951.5469},{"date":"2025-10-23","close":8991.5088},{"date":"2025-10-24","close":9406.1182},{"date":"2025-10-27","close":9511.0186},{"date":"2025-10-28","close":9391.1318},{"date":"2025-10-29","close":9640.8955},{"date":"2025-10-30","close":9860.6885},{"date":"2025-10-31","close":9770.7734},{"date":"2025-11-03","close":9710.8301},{"date":"2025-11-04","close":9531.0},{"date":"2025-11-05","close":9496.0332},{"date":"2025-11-06","close":9630.9053},{"date":"2025-11-07","close":9680.8584},{"date":"2025-11-10","close":9670.8672},{"date":"2025-11-11","close":9880.6699},{"date":"2025-11-12","close":9910.6416},{"date":"2025-11-13","close":10340.2354},{"date":"2025-11-14","close":10090.4717},{"date":"2025-11-17","close":10195.3721},{"date":"2025-11-18","close":9990.5654},{"date":"2025-11-19","close":10040.5186},{"date":"2025-11-20","close":10160.4053},{"date":"2025-11-21","close":9690.8486},{"date":"2025-11-24","close":9555.9766},{"date":"2025-11-25","close":9710.8301},{"date":"2025-11-26","close":9955.5986},{"date":"2025-11-27","close":10000.5566},{"date":"2025-11-28","close":10010.5469},{"date":"2025-12-01","close":10115.4482},{"date":"2025-12-02","close":10020.5371},{"date":"2025-12-03","close":9975.5801},{"date":"2025-12-04","close":10020.5371},{"date":"2025-12-05","close":10040.5186},{"date":"2025-12-08","close":10200.3672},{"date":"2025-12-09","close":10170.3955},{"date":"2025-12-10","close":10300.2734},{"date":"2025-12-11","close":10380.1982},{"date":"2025-12-12","close":10420.1602},{"date":"2025-12-15","close":10245.3252},{"date":"2025-12-16","close":10110.4521},{"date":"2025-12-17","close":10255.3154},{"date":"2025-12-18","close":10165.4004},{"date":"2025-12-19","close":10230.3398},{"date":"2025-12-22","close":10445.1367},{"date":"2025-12-23","close":10674.9199},{"date":"2025-12-24","close":10530.0566},{"date":"2025-12-26","close":10590.0},{"date":"2025-12-29","close":10475.0},{"date":"2025-12-30","close":10375.0},{"date":"2026-01-02","close":10265.0},{"date":"2026-01-05","close":10465.0},{"date":"2026-01-06","close":10810.0},{"date":"2026-01-07","close":10910.0},{"date":"2026-01-08","close":10840.0},{"date":"2026-01-09","close":10840.0},{"date":"2026-01-12","close":10935.0},{"date":"2026-01-13","close":11250.0},{"date":"2026-01-14","close":11255.0},{"date":"2026-01-15","close":11360.0},{"date":"2026-01-16","close":11360.0},{"date":"2026-01-19","close":11295.0},{"date":"2026-01-20","close":11270.0},{"date":"2026-01-21","close":11425.0},{"date":"2026-01-22","close":11685.0},{"date":"2026-01-23","close":11820.0},{"date":"2026-01-26","close":11760.0},{"date":"2026-01-27","close":11735.0},{"date":"2026-01-28","close":11725.0},{"date":"2026-01-29","close":11560.0},{"date":"2026-01-30","close":11450.0},{"date":"2026-02-02","close":11140.0},{"date":"2026-02-03","close":11220.0},{"date":"2026-02-04","close":11505.0},{"date":"2026-02-05","close":11405.0},{"date":"2026-02-06","close":11210.0},{"date":"2026-02-09","close":11365.0},{"date":"2026-02-10","close":11490.0},{"date":"2026-02-11","close":11550.0},{"date":"2026-02-12","close":11665.0},{"date":"2026-02-13","close":11400.0},{"date":"2026-02-19","close":11635.0},{"date":"2026-02-20","close":11465.0},{"date":"2026-02-23","close":11475.0},{"date":"2026-02-24","close":11750.0},{"date":"2026-02-25","close":11930.0},{"date":"2026-02-26","close":12060.0},{"date":"2026-02-27","close":11975.0},{"date":"2026-03-03","close":11650.0},{"date":"2026-03-04","close":11115.0},{"date":"2026-03-05","close":11445.0},{"date":"2026-03-06","close":11315.0},{"date":"2026-03-09","close":11300.0},{"date":"2026-03-10","close":11505.0},{"date":"2026-03-11","close":11730.0},{"date":"2026-03-12","close":11760.0},{"date":"2026-03-13","close":11780.0},{"date":"2026-03-16","close":11620.0},{"date":"2026-03-17","close":11615.0},{"date":"2026-03-18","close":11600.0},{"date":"2026-03-19","close":11410.0},{"date":"2026-03-20","close":11470.0},{"date":"2026-03-23","close":11150.0},{"date":"2026-03-24","close":11390.0},{"date":"2026-03-25","close":11750.0},{"date":"2026-03-26","close":11850.0},{"date":"2026-03-27","close":11970.0},{"date":"2026-03-30","close":12050.0},{"date":"2026-03-31","close":11975.0},{"date":"2026-04-01","close":12200.0},{"date":"2026-04-02","close":12205.0},{"date":"2026-04-03","close":12110.0},{"date":"2026-04-06","close":12125.0},{"date":"2026-04-07","close":12135.0},{"date":"2026-04-08","close":12285.0},{"date":"2026-04-09","close":12450.0},{"date":"2026-04-10","close":12560.0},{"date":"2026-04-13","close":12695.0},{"date":"2026-04-14","close":12860.0},{"date":"2026-04-15","close":12815.0},{"date":"2026-04-16","close":13070.0},{"date":"2026-04-17","close":13480.0},{"date":"2026-04-20","close":13410.0},{"date":"2026-04-21","close":13635.0},{"date":"2026-04-22","close":13690.0},{"date":"2026-04-23","close":13455.0},{"date":"2026-04-24","close":13600.0},{"date":"2026-04-27","close":13630.0},{"date":"2026-04-28","close":13805.0},{"date":"2026-04-29","close":13925.0},{"date":"2026-04-30","close":13950.0},{"date":"2026-05-04","close":14205.0},{"date":"2026-05-06","close":14260.0},{"date":"2026-05-07","close":14395.0},{"date":"2026-05-08","close":14430.0},{"date":"2026-05-11","close":14450.0},{"date":"2026-05-12","close":14565.0},{"date":"2026-05-13","close":14540.0},{"date":"2026-05-14","close":14540.0},{"date":"2026-05-15","close":14175.0},{"date":"2026-05-18","close":13835.0},{"date":"2026-05-19","close":13685.0},{"date":"2026-05-20","close":13590.0},{"date":"2026-05-21","close":13880.0},{"date":"2026-05-22","close":14170.0},{"date":"2026-05-26","close":14065.0},{"date":"2026-05-27","close":14065.0},{"date":"2026-05-28","close":14270.0},{"date":"2026-05-29","close":14410.0},{"date":"2026-06-01","close":14295.0},{"date":"2026-06-02","close":14245.0},{"date":"2026-06-04","close":14075.0},{"date":"2026-06-05","close":13900.0},{"date":"2026-06-08","close":13095.0},{"date":"2026-06-09","close":13175.0},{"date":"2026-06-10","close":13000.0},{"date":"2026-06-11","close":12990.0},{"date":"2026-06-12","close":13495.0},{"date":"2026-06-15","close":13850.0},{"date":"2026-06-16","close":13955.0},{"date":"2026-06-17","close":13965.0},{"date":"2026-06-18","close":13890.0},{"date":"2026-06-19","close":13625.0},{"date":"2026-06-22","close":13835.0},{"date":"2026-06-23","close":13435.0},{"date":"2026-06-24","close":13480.0},{"date":"2026-06-25","close":13310.0},{"date":"2026-06-26","close":12775.0},{"date":"2026-06-29","close":13045.0},{"date":"2026-06-30","close":13130.0},{"date":"2026-07-01","close":13370.0},{"date":"2026-07-02","close":13185.0},{"date":"2026-07-03","close":13000.0},{"date":"2026-07-06","close":12760.0},{"date":"2026-07-07","close":12575.0},{"date":"2026-07-08","close":11955.0},{"date":"2026-07-09","close":11950.0},{"date":"2026-07-10","close":11910.0},{"date":"2026-07-13","close":11665.0},{"date":"2026-07-14","close":11580.0},{"date":"2026-07-15","close":11700.0},{"date":"2026-07-16","close":11505.0},{"date":"2026-07-20","close":10940.0},{"date":"2026-07-21","close":11050.0},{"date":"2026-07-22","close":11160.0},{"date":"2026-07-23","close":11310.0},{"date":"2026-07-24","close":11045.0},{"date":"2026-07-27","close":11090.0},{"date":"2026-07-28","close":10820.0},{"date":"2026-07-29","close":10600.0},{"date":"2026-07-30","close":10655.0},{"date":"2026-07-31","close":10945.0},{"date":"2026-08-03","close":10940.0},{"date":"2026-08-04","close":11090.0},{"date":"2026-08-05","close":11375.0},{"date":"2026-08-06","close":11340.0},{"date":"2026-08-07","close":11415.0},{"date":"2026-08-10","close":11660.0},{"date":"2026-08-11","close":11610.0},{"date":"2026-08-12","close":11690.0},{"date":"2026-08-13","close":11735.0},{"date":"2026-08-14","close":11665.0},{"date":"2026-08-18","close":11600.0},{"date":"2026-08-19","close":11335.0},{"date":"2026-08-20","close":11435.0},{"date":"2026-08-21","close":11475.0},{"date":"2026-08-24","close":11735.0},{"date":"2026-08-25","close":11600.0},{"date":"2026-08-26","close":11655.0},{"date":"2026-08-27","close":11630.0},{"date":"2026-08-28","close":11670.0},{"date":"2026-08-31","close":11555.0},{"date":"2026-09-01","close":11460.0},{"date":"2026-09-02","close":11120.0},{"date":"2026-09-03","close":11110.0},{"date":"2026-09-04","close":11080.0},{"date":"2026-09-07","close":10930.0},{"date":"2026-09-08","close":10815.0},{"date":"2026-09-09","close":10915.0},{"date":"2026-09-10","close":10855.0},{"date":"2026-09-11","close":10620.0},{"date":"2026-09-14","close":10490.0},{"date":"2026-09-15","close":10500.0},{"date":"2026-09-16","close":10560.0},{"date":"2026-09-17","close":10565.0},{"date":"2026-09-18","close":10755.0},{"date":"2026-09-21","close":10645.0},{"date":"2026-09-22","close":10525.0},{"date":"2026-09-23","close":10515.0},{"date":"2026-09-28","close":10310.0},{"date":"2026-09-29","close":10175.0},{"date":"2026-09-30","close":10190.0},{"date":"2026-10-01","close":10230.0},{"date":"2026-10-02","close":10210.0},{"date":"2026-10-06","close":10485.0},{"date":"2026-10-07","close":10440.0},{"date":"2026-10-08","close":10270.0},{"date":"2026-10-12","close":10110.0},{"date":"2026-10-13","close":9980.0},{"date":"2026-10-14","close":9905.0},{"date":"2026-10-15","close":9615.0},{"date":"2026-10-16","close":9530.0},{"date":"2026-10-19","close":9495.0},{"date":"2026-10-20","close":9400.0},{"date":"2026-10-21","close":9200.0},{"date":"2026-10-22","close":8980.0},{"date":"2026-10-23","close":8715.0}],"chart_data":[{"date":"2024-10-23","open":6409,"high":6544,"low":6409,"close":6544,"volume":110129},{"date":"2024-10-24","open":6539,"high":6539,"low":6444,"close":6474,"volume":42946},{"date":"2024-10-25","open":6479,"high":6709,"low":6469,"close":6679,"volume":302942},{"date":"2024-10-28","open":6679,"high":6744,"low":6679,"close":6739,"volume":59680},{"date":"2024-10-29","open":6824,"high":6824,"low":6699,"close":6739,"volume":73811},{"date":"2024-10-30","open":6723,"high":6733,"low":6648,"close":6648,"volume":122413},{"date":"2024-10-31","open":6649,"high":6659,"low":6569,"close":6629,"volume":62387},{"date":"2024-11-01","open":6504,"high":6639,"low":6504,"close":6609,"volume":49307},{"date":"2024-11-04","open":6629,"high":6694,"low":6559,"close":6664,"volume":35463},{"date":"2024-11-05","open":6663,"high":6853,"low":6663,"close":6843,"volume":95555},{"date":"2024-11-06","open":6894,"high":6974,"low":6754,"close":6764,"volume":207499},{"date":"2024-11-07","open":6689,"high":6849,"low":6664,"close":6834,"volume":187898},{"date":"2024-11-08","open":6849,"high":6964,"low":6814,"close":6824,"volume":94924},{"date":"2024-11-11","open":6773,"high":7098,"low":6728,"close":7078,"volume":336049},{"date":"2024-11-12","open":7128,"high":7403,"low":7128,"close":7258,"volume":249901},{"date":"2024-11-13","open":7248,"high":7248,"low":6618,"close":7163,"volume":195872},{"date":"2024-11-14","open":7163,"high":7253,"low":6973,"close":6998,"volume":75564},{"date":"2024-11-15","open":6914,"high":6914,"low":6699,"close":6699,"volume":131675},{"date":"2024-11-18","open":6634,"high":6814,"low":6634,"close":6764,"volume":73792},{"date":"2024-11-19","open":6763,"high":6903,"low":6718,"close":6903,"volume":74011},{"date":"2024-11-20","open":6903,"high":7033,"low":6903,"close":6943,"volume":103676},{"date":"2024-11-21","open":6953,"high":7013,"low":6943,"close":6993,"volume":77410},{"date":"2024-11-22","open":6963,"high":7098,"low":6953,"close":6953,"volume":65842},{"date":"2024-11-25","open":6948,"high":7048,"low":6893,"close":6993,"volume":53365},{"date":"2024-11-26","open":6994,"high":6994,"low":6859,"close":6859,"volume":37739},{"date":"2024-11-27","open":6859,"high":6859,"low":6709,"close":6804,"volume":63979},{"date":"2024-11-28","open":6804,"high":6869,"low":6794,"close":6809,"volume":58989},{"date":"2024-11-29","open":6809,"high":6874,"low":6779,"close":6834,"volume":38528},{"date":"2024-12-02","open":6834,"high":6914,"low":6818,"close":6879,"volume":96943},{"date":"2024-12-03","open":6878,"high":6993,"low":6878,"close":6913,"volume":81138},{"date":"2024-12-04","open":6884,"high":6909,"low":6839,"close":6839,"volume":62898},{"date":"2024-12-05","open":6834,"high":6834,"low":6744,"close":6754,"volume":63244},{"date":"2024-12-06","open":6844,"high":6854,"low":6724,"close":6849,"volume":106808},{"date":"2024-12-09","open":6869,"high":6954,"low":6859,"close":6874,"volume":104691},{"date":"2024-12-10","open":6953,"high":7233,"low":6953,"close":7013,"volume":110207},{"date":"2024-12-11","open":6933,"high":6993,"low":6933,"close":6948,"volume":43056},{"date":"2024-12-12","open":6948,"high":7068,"low":6948,"close":7058,"volume":97769},{"date":"2024-12-13","open":7053,"high":7053,"low":6818,"close":6948,"volume":31722},{"date":"2024-12-16","open":6819,"high":6949,"low":6819,"close":6849,"volume":61432},{"date":"2024-12-17","open":6849,"high":6899,"low":6819,"close":6819,"volume":144640},{"date":"2024-12-18","open":6819,"high":6894,"low":6819,"close":6854,"volume":142562},{"date":"2024-12-19","open":6794,"high":6844,"low":6659,"close":6689,"volume":245050},{"date":"2024-12-20","open":6644,"high":6714,"low":6644,"close":6659,"volume":53800},{"date":"2024-12-23","open":6659,"high":6739,"low":6659,"close":6709,"volume":99032},{"date":"2024-12-24","open":6684,"high":6749,"low":6684,"close":6724,"volume":90745},{"date":"2024-12-26","open":6789,"high":6804,"low":6739,"close":6804,"volume":134033},{"date":"2024-12-27","open":6774,"high":6909,"low":6774,"close":6854,"volume":87294},{"date":"2024-12-30","open":6854,"high":6854,"low":6544,"close":6759,"volume":107280},{"date":"2025-01-02","open":6759,"high":6759,"low":6529,"close":6539,"volume":63536},{"date":"2025-01-03","open":6534,"high":6569,"low":6424,"close":6484,"volume":63736},{"date":"2025-01-06","open":6484,"high":6604,"low":6484,"close":6564,"volume":132126},{"date":"2025-01-07","open":6564,"high":6634,"low":6544,"close":6559,"volume":98329},{"date":"2025-01-08","open":6559,"high":6594,"low":6479,"close":6549,"volume":122012},{"date":"2025-01-09","open":6544,"high":6544,"low":6444,"close":6494,"volume":46812},{"date":"2025-01-10","open":6524,"high":6524,"low":6459,"close":6474,"volume":47868},{"date":"2025-01-13","open":6414,"high":6509,"low":6399,"close":6454,"volume":98648},{"date":"2025-01-14","open":6519,"high":6644,"low":6489,"close":6634,"volume":68181},{"date":"2025-01-15","open":6644,"high":6689,"low":6599,"close":6624,"volume":77906},{"date":"2025-01-16","open":6654,"high":6714,"low":6649,"close":6694,"volume":88541},{"date":"2025-01-17","open":6694,"high":6734,"low":6644,"close":6694,"volume":68570},{"date":"2025-01-20","open":6699,"high":6809,"low":6699,"close":6804,"volume":95072},{"date":"2025-01-21","open":6794,"high":6839,"low":6594,"close":6719,"volume":58097},{"date":"2025-01-22","open":6719,"high":6719,"low":6614,"close":6639,"volume":81810},{"date":"2025-01-23","open":6589,"high":6639,"low":6514,"close":6524,"volume":90410},{"date":"2025-01-24","open":6524,"high":6544,"low":6474,"close":6499,"volume":97388},{"date":"2025-01-31","open":6499,"high":6614,"low":6444,"close":6534,"volume":88299},{"date":"2025-02-03","open":6498,"high":6513,"low":6014,"close":6264,"volume":67115},{"date":"2025-02-04","open":6270,"high":6439,"low":6270,"close":6384,"volume":102109},{"date":"2025-02-05","open":6384,"high":6494,"low":6384,"close":6429,"volume":182221},{"date":"2025-02-06","open":6394,"high":6514,"low":6369,"close":6509,"volume":114368},{"date":"2025-02-07","open":6549,"high":6599,"low":6494,"close":6534,"volume":102814},{"date":"2025-02-10","open":6484,"high":6574,"low":6484,"close":6539,"volume":77334},{"date":"2025-02-11","open":6539,"high":6544,"low":6464,"close":6464,"volume":71720},{"date":"2025-02-12","open":6454,"high":6494,"low":6350,"close":6494,"volume":76218},{"date":"2025-02-13","open":6494,"high":6634,"low":6494,"close":6624,"volume":92256},{"date":"2025-02-14","open":6624,"high":6664,"low":6509,"close":6634,"volume":49529},{"date":"2025-02-17","open":6639,"high":6664,"low":6629,"close":6644,"volume":78073},{"date":"2025-02-18","open":6644,"high":6789,"low":6639,"close":6684,"volume":58187},{"date":"2025-02-19","open":6609,"high":6724,"low":6609,"close":6709,"volume":40355},{"date":"2025-02-20","open":6704,"high":6749,"low":6644,"close":6739,"volume":55384},{"date":"2025-02-21","open":6744,"high":6829,"low":6679,"close":6799,"volume":69430},{"date":"2025-02-24","open":6794,"high":6794,"low":6694,"close":6709,"volume":76266},{"date":"2025-02-25","open":6689,"high":6689,"low":6355,"close":6664,"volume":55883},{"date":"2025-02-26","open":6654,"high":6654,"low":6589,"close":6639,"volume":88128},{"date":"2025-02-27","open":6639,"high":6694,"low":6624,"close":6689,"volume":42455},{"date":"2025-02-28","open":6449,"high":6689,"low":6449,"close":6544,"volume":62767},{"date":"2025-03-04","open":6414,"high":6494,"low":6369,"close":6414,"volume":67883},{"date":"2025-03-05","open":6414,"high":6414,"low":6355,"close":6374,"volume":32178},{"date":"2025-03-06","open":6419,"high":6474,"low":6379,"close":6464,"volume":61442},{"date":"2025-03-07","open":6454,"high":6494,"low":6429,"close":6439,"volume":51993},{"date":"2025-03-10","open":6439,"high":6494,"low":6409,"close":6454,"volume":55437},{"date":"2025-03-11","open":6254,"high":6453,"low":6254,"close":6344,"volume":78935},{"date":"2025-03-12","open":6300,"high":6409,"low":6300,"close":6384,"volume":52525},{"date":"2025-03-13","open":6463,"high":6463,"low":6294,"close":6349,"volume":19456},{"date":"2025-03-14","open":6439,"high":6439,"low":6345,"close":6409,"volume":40554},{"date":"2025-03-17","open":6404,"high":6509,"low":6404,"close":6489,"volume":45390},{"date":"2025-03-18","open":6494,"high":6594,"low":6494,"close":6584,"volume":42705},{"date":"2025-03-19","open":6594,"high":6619,"low":6444,"close":6614,"volume":39970},{"date":"2025-03-20","open":6644,"high":6659,"low":6544,"close":6649,"volume":32922},{"date":"2025-03-21","open":6654,"high":6654,"low":6454,"close":6529,"volume":29989},{"date":"2025-03-24","open":6449,"high":6534,"low":6429,"close":6459,"volume":22215},{"date":"2025-03-25","open":6594,"high":6594,"low":6474,"close":6539,"volume":37334},{"date":"2025-03-26","open":6539,"high":6594,"low":6489,"close":6574,"volume":26067},{"date":"2025-03-27","open":6494,"high":6654,"low":6484,"close":6504,"volume":15777},{"date":"2025-03-28","open":6479,"high":6509,"low":6424,"close":6459,"volume":34295},{"date":"2025-03-31","open":6443,"high":6453,"low":6239,"close":6269,"volume":57631},{"date":"2025-04-01","open":6493,"high":6493,"low":6204,"close":6254,"volume":22373},{"date":"2025-04-02","open":6438,"high":6438,"low":6169,"close":6244,"volume":16594},{"date":"2025-04-03","open":6144,"high":6294,"low":6064,"close":6064,"volume":23918},{"date":"2025-04-04","open":6064,"high":6064,"low":5764,"close":5854,"volume":36918},{"date":"2025-04-07","open":5844,"high":5844,"low":5215,"close":5235,"volume":138848},{"date":"2025-04-08","open":5236,"high":5460,"low":5226,"close":5345,"volume":36975},{"date":"2025-04-09","open":5295,"high":5344,"low":5115,"close":5250,"volume":45318},{"date":"2025-04-10","open":5445,"high":5605,"low":5440,"close":5595,"volume":43780},{"date":"2025-04-11","open":5256,"high":5595,"low":5256,"close":5585,"volume":53753},{"date":"2025-04-14","open":5585,"high":5645,"low":5475,"close":5645,"volume":19100},{"date":"2025-04-15","open":5695,"high":5745,"low":5610,"close":5635,"volume":21311},{"date":"2025-04-16","open":5745,"high":5745,"low":5540,"close":5540,"volume":9364},{"date":"2025-04-17","open":5535,"high":5535,"low":5445,"close":5530,"volume":20497},{"date":"2025-04-18","open":5535,"high":5535,"low":5395,"close":5495,"volume":14415},{"date":"2025-04-21","open":5515,"high":5515,"low":5452,"close":5495,"volume":37427},{"date":"2025-04-22","open":5495,"high":5495,"low":5435,"close":5435,"volume":16473},{"date":"2025-04-23","open":5495,"high":5670,"low":5435,"close":5670,"volume":19562},{"date":"2025-04-24","open":5745,"high":5745,"low":5690,"close":5700,"volume":17963},{"date":"2025-04-25","open":5750,"high":5795,"low":5735,"close":5795,"volume":22336},{"date":"2025-04-28","open":5845,"high":5850,"low":5725,"close":5725,"volume":19706},{"date":"2025-04-29","open":5725,"high":5825,"low":5725,"close":5795,"volume":39430},{"date":"2025-04-30","open":5795,"high":5795,"low":5735,"close":5775,"volume":28558},{"date":"2025-05-02","open":5775,"high":5795,"low":5725,"close":5795,"volume":21859},{"date":"2025-05-07","open":5695,"high":5760,"low":5635,"close":5695,"volume":30736},{"date":"2025-05-08","open":5690,"high":5690,"low":5630,"close":5680,"volume":14198},{"date":"2025-05-09","open":5700,"high":5790,"low":5700,"close":5740,"volume":24126},{"date":"2025-05-12","open":5734,"high":5904,"low":5734,"close":5894,"volume":37700},{"date":"2025-05-13","open":5904,"high":6144,"low":5894,"close":6064,"volume":37223},{"date":"2025-05-14","open":6064,"high":6104,"low":6014,"close":6104,"volume":46645},{"date":"2025-05-15","open":6104,"high":6124,"low":5966,"close":5969,"volume":45275},{"date":"2025-05-16","open":5969,"high":6194,"low":5829,"close":5869,"volume":19593},{"date":"2025-05-19","open":5894,"high":5939,"low":5859,"close":5869,"volume":30713},{"date":"2025-05-20","open":5915,"high":5915,"low":5775,"close":5775,"volume":27811},{"date":"2025-05-21","open":5774,"high":5904,"low":5774,"close":5884,"volume":44619},{"date":"2025-05-22","open":5885,"high":5885,"low":5705,"close":5735,"volume":17204},{"date":"2025-05-23","open":5740,"high":5740,"low":5665,"close":5695,"volume":22234},{"date":"2025-05-26","open":5695,"high":5695,"low":5575,"close":5585,"volume":38627},{"date":"2025-05-27","open":5580,"high":5585,"low":5540,"close":5585,"volume":47357},{"date":"2025-05-28","open":5585,"high":5675,"low":5585,"close":5635,"volume":35356},{"date":"2025-05-29","open":5525,"high":5655,"low":5525,"close":5625,"volume":46653},{"date":"2025-05-30","open":5570,"high":5690,"low":5535,"close":5555,"volume":44301},{"date":"2025-06-02","open":5720,"high":5720,"low":5435,"close":5495,"volume":38528},{"date":"2025-06-04","open":5495,"high":5595,"low":5420,"close":5525,"volume":49326},{"date":"2025-06-05","open":5525,"high":5555,"low":5470,"close":5530,"volume":85283},{"date":"2025-06-09","open":5450,"high":5545,"low":5420,"close":5470,"volume":97258},{"date":"2025-06-10","open":5395,"high":5605,"low":5395,"close":5570,"volume":67043},{"date":"2025-06-11","open":5580,"high":5740,"low":5580,"close":5710,"volume":81887},{"date":"2025-06-12","open":5725,"high":5730,"low":5645,"close":5650,"volume":54506},{"date":"2025-06-13","open":5650,"high":5650,"low":5505,"close":5505,"volume":55571},{"date":"2025-06-16","open":5400,"high":5740,"low":5400,"close":5490,"volume":67771},{"date":"2025-06-17","open":5490,"high":5530,"low":5440,"close":5505,"volume":115914},{"date":"2025-06-18","open":5505,"high":5745,"low":5460,"close":5495,"volume":33712},{"date":"2025-06-19","open":5495,"high":5540,"low":5166,"close":5460,"volume":78535},{"date":"2025-06-20","open":5375,"high":5525,"low":5375,"close":5505,"volume":86261},{"date":"2025-06-23","open":5505,"high":5685,"low":5395,"close":5685,"volume":72242},{"date":"2025-06-24","open":5675,"high":5675,"low":5575,"close":5625,"volume":100722},{"date":"2025-06-25","open":5605,"high":5695,"low":5605,"close":5695,"volume":156607},{"date":"2025-06-26","open":5695,"high":5735,"low":5615,"close":5675,"volume":74189},{"date":"2025-06-27","open":5605,"high":5770,"low":5605,"close":5725,"volume":59142},{"date":"2025-06-30","open":5695,"high":5745,"low":5695,"close":5745,"volume":63988},{"date":"2025-07-01","open":5735,"high":5735,"low":5655,"close":5710,"volume":70502},{"date":"2025-07-02","open":5745,"high":5745,"low":5670,"close":5720,"volume":79524},{"date":"2025-07-03","open":5734,"high":5961,"low":5734,"close":5959,"volume":143741},{"date":"2025-07-04","open":5939,"high":5984,"low":5869,"close":5949,"volume":81287},{"date":"2025-07-07","open":5949,"high":5949,"low":5814,"close":5854,"volume":53024},{"date":"2025-07-08","open":5814,"high":5954,"low":5744,"close":5849,"volume":55834},{"date":"2025-07-09","open":5944,"high":5954,"low":5874,"close":5919,"volume":71353},{"date":"2025-07-10","open":5914,"high":5974,"low":5904,"close":5949,"volume":71776},{"date":"2025-07-11","open":5954,"high":6149,"low":5954,"close":6069,"volume":158108},{"date":"2025-07-14","open":6069,"high":6144,"low":5934,"close":6114,"volume":73498},{"date":"2025-07-15","open":6114,"high":6149,"low":6044,"close":6064,"volume":76899},{"date":"2025-07-16","open":6064,"high":6089,"low":5989,"close":6009,"volume":51155},{"date":"2025-07-17","open":5994,"high":6124,"low":5994,"close":6094,"volume":118269},{"date":"2025-07-18","open":6215,"high":6469,"low":6215,"close":6414,"volume":221670},{"date":"2025-07-21","open":6295,"high":6544,"low":6295,"close":6419,"volume":120080},{"date":"2025-07-22","open":6444,"high":6534,"low":6315,"close":6504,"volume":145862},{"date":"2025-07-23","open":6594,"high":6694,"low":6594,"close":6639,"volume":145418},{"date":"2025-07-24","open":6539,"high":6759,"low":6524,"close":6744,"volume":157926},{"date":"2025-07-25","open":6794,"high":6814,"low":6714,"close":6769,"volume":159461},{"date":"2025-07-28","open":6764,"high":6804,"low":6679,"close":6714,"volume":154401},{"date":"2025-07-29","open":6694,"high":6694,"low":6195,"close":6629,"volume":156850},{"date":"2025-07-30","open":6594,"high":6594,"low":6409,"close":6519,"volume":139174},{"date":"2025-07-31","open":6518,"high":6533,"low":6329,"close":6334,"volume":167299},{"date":"2025-08-01","open":6249,"high":6334,"low":6239,"close":6289,"volume":75886},{"date":"2025-08-04","open":6289,"high":6294,"low":6204,"close":6239,"volume":55469},{"date":"2025-08-05","open":6225,"high":6414,"low":6225,"close":6389,"volume":64560},{"date":"2025-08-06","open":6394,"high":6444,"low":6350,"close":6444,"volume":47057},{"date":"2025-08-07","open":6624,"high":6624,"low":6340,"close":6374,"volume":59064},{"date":"2025-08-08","open":6399,"high":6594,"low":6399,"close":6589,"volume":94843},{"date":"2025-08-11","open":6608,"high":6913,"low":6608,"close":6903,"volume":289726},{"date":"2025-08-12","open":6973,"high":7033,"low":6948,"close":7028,"volume":297154},{"date":"2025-08-13","open":7033,"high":7043,"low":6908,"close":6963,"volume":133498},{"date":"2025-08-14","open":6953,"high":7003,"low":6933,"close":6933,"volume":61560},{"date":"2025-08-18","open":6908,"high":7033,"low":6908,"close":7003,"volume":139055},{"date":"2025-08-19","open":6993,"high":7088,"low":6993,"close":7043,"volume":82078},{"date":"2025-08-20","open":6978,"high":7033,"low":6898,"close":6973,"volume":134423},{"date":"2025-08-21","open":6848,"high":6973,"low":6848,"close":6908,"volume":60209},{"date":"2025-08-22","open":6903,"high":6993,"low":6878,"close":6908,"volume":68048},{"date":"2025-08-25","open":6918,"high":7093,"low":6918,"close":7083,"volume":97463},{"date":"2025-08-26","open":7068,"high":7103,"low":6728,"close":7093,"volume":67695},{"date":"2025-08-27","open":7093,"high":7218,"low":7093,"close":7163,"volume":118785},{"date":"2025-08-28","open":7173,"high":7193,"low":7068,"close":7083,"volume":53087},{"date":"2025-08-29","open":7083,"high":7293,"low":7073,"close":7253,"volume":115226},{"date":"2025-09-01","open":7253,"high":7283,"low":7198,"close":7268,"volume":94199},{"date":"2025-09-02","open":7268,"high":7343,"low":7178,"close":7178,"volume":71237},{"date":"2025-09-03","open":7173,"high":7268,"low":7128,"close":7193,"volume":58283},{"date":"2025-09-04","open":7308,"high":7368,"low":7193,"close":7218,"volume":44192},{"date":"2025-09-05","open":7224,"high":7578,"low":7219,"close":7543,"volume":239028},{"date":"2025-09-08","open":7608,"high":7930,"low":7608,"close":7833,"volume":334472},{"date":"2025-09-09","open":7833,"high":7873,"low":7763,"close":7828,"volume":221938},{"date":"2025-09-10","open":7653,"high":7658,"low":7468,"close":7508,"volume":246280},{"date":"2025-09-11","open":7588,"high":7588,"low":7468,"close":7558,"volume":87695},{"date":"2025-09-12","open":7593,"high":7683,"low":7593,"close":7643,"volume":140241},{"date":"2025-09-15","open":7643,"high":7863,"low":7543,"close":7818,"volume":135986},{"date":"2025-09-16","open":7858,"high":7913,"low":7778,"close":7788,"volume":104186},{"date":"2025-09-17","open":7797,"high":7973,"low":7792,"close":7942,"volume":220112},{"date":"2025-09-18","open":7987,"high":8052,"low":7927,"close":8002,"volume":185543},{"date":"2025-09-19","open":8002,"high":8137,"low":7962,"close":8062,"volume":139444},{"date":"2025-09-22","open":8007,"high":8137,"low":8007,"close":8042,"volume":105124},{"date":"2025-09-23","open":8057,"high":8237,"low":8042,"close":8062,"volume":160161},{"date":"2025-09-24","open":8072,"high":8382,"low":8072,"close":8332,"volume":184329},{"date":"2025-09-25","open":8383,"high":8642,"low":8383,"close":8582,"volume":286393},{"date":"2025-09-26","open":8677,"high":8677,"low":8562,"close":8562,"volume":208645},{"date":"2025-09-29","open":8557,"high":8772,"low":8532,"close":8647,"volume":216106},{"date":"2025-09-30","open":8602,"high":8812,"low":8602,"close":8792,"volume":206751},{"date":"2025-10-01","open":8807,"high":8807,"low":8672,"close":8682,"volume":117413},{"date":"2025-10-02","open":8792,"high":8837,"low":8707,"close":8827,"volume":157944},{"date":"2025-10-10","open":9172,"high":9282,"low":8882,"close":8902,"volume":319638},{"date":"2025-10-13","open":8228,"high":8802,"low":8193,"close":8782,"volume":319175},{"date":"2025-10-14","open":8797,"high":9092,"low":8797,"close":8827,"volume":222867},{"date":"2025-10-15","open":8832,"high":8982,"low":8807,"close":8907,"volume":143026},{"date":"2025-10-16","open":8906,"high":9086,"low":8906,"close":9011,"volume":213344},{"date":"2025-10-17","open":8967,"high":9092,"low":8727,"close":8877,"volume":240269},{"date":"2025-10-20","open":8877,"high":8992,"low":8767,"close":8857,"volume":164754},{"date":"2025-10-21","open":8906,"high":9101,"low":8906,"close":9051,"volume":194174},{"date":"2025-10-22","open":9047,"high":9092,"low":8877,"close":8952,"volume":106464},{"date":"2025-10-23","open":8947,"high":9032,"low":8072,"close":8992,"volume":212682},{"date":"2025-10-24","open":9071,"high":9416,"low":9061,"close":9406,"volume":382758},{"date":"2025-10-27","open":9426,"high":9630,"low":9426,"close":9511,"volume":251419},{"date":"2025-10-28","open":9476,"high":9511,"low":9291,"close":9391,"volume":153577},{"date":"2025-10-29","open":9442,"high":9681,"low":9427,"close":9641,"volume":177577},{"date":"2025-10-30","open":9691,"high":9891,"low":9646,"close":9861,"volume":281199},{"date":"2025-10-31","open":9771,"high":9991,"low":9761,"close":9771,"volume":263479},{"date":"2025-11-03","open":9656,"high":9886,"low":9601,"close":9711,"volume":240754,"rsi_14":72.85,"sma_20":9136.8,"sma_60":7961.7,"sma_120":6926.82},{"date":"2025-11-04","open":9700,"high":9730,"low":9501,"close":9531,"volume":188329,"rsi_14":65.37,"sma_20":9173.8,"sma_60":8016.57,"sma_120":6958.92},{"date":"2025-11-05","open":9416,"high":9506,"low":8986,"close":9496,"volume":538406,"rsi_14":62.35,"sma_20":9214.55,"sma_60":8068.37,"sma_120":6990.23},{"date":"2025-11-06","open":9507,"high":9666,"low":9502,"close":9631,"volume":170614,"rsi_14":69.22,"sma_20":9254.75,"sma_60":8121.48,"sma_120":7021.36},{"date":"2025-11-07","open":9626,"high":9711,"low":9546,"close":9681,"volume":151482,"rsi_14":70.68,"sma_20":9293.7,"sma_60":8176.6,"sma_120":7051.49},{"date":"2025-11-10","open":9741,"high":9871,"low":9671,"close":9671,"volume":146837,"rsi_14":67.13,"sma_20":9338.15,"sma_60":8227.97,"sma_120":7081.21},{"date":"2025-11-11","open":9756,"high":9996,"low":9756,"close":9881,"volume":304902,"rsi_14":74.23,"sma_20":9390.85,"sma_60":8277.58,"sma_120":7113.8},{"date":"2025-11-12","open":9881,"high":9998,"low":9856,"close":9911,"volume":159007,"rsi_14":74.1,"sma_20":9441.05,"sma_60":8325.62,"sma_120":7147.48},{"date":"2025-11-13","open":9930,"high":10355,"low":9915,"close":10340,"volume":414100,"rsi_14":74.3,"sma_20":9507.5,"sma_60":8381.9,"sma_120":7184.73},{"date":"2025-11-14","open":10045,"high":10290,"low":10045,"close":10090,"volume":227986,"rsi_14":64.01,"sma_20":9568.2,"sma_60":8434.52,"sma_120":7220.7},{"date":"2025-11-17","open":10140,"high":10200,"low":10005,"close":10195,"volume":135028,"rsi_14":69.59,"sma_20":9635.15,"sma_60":8487.72,"sma_120":7256.62},{"date":"2025-11-18","open":10201,"high":10341,"low":9966,"close":9991,"volume":245082,"rsi_14":58.72,"sma_20":9682.1,"sma_60":8536.83,"sma_120":7292.09},{"date":"2025-11-19","open":9991,"high":10101,"low":9916,"close":10041,"volume":176533,"rsi_14":54.9,"sma_20":9736.55,"sma_60":8587.95,"sma_120":7328.31},{"date":"2025-11-20","open":10075,"high":10270,"low":10075,"close":10160,"volume":194355,"rsi_14":60.44,"sma_20":9795.0,"sma_60":8642.15,"sma_120":7366.44},{"date":"2025-11-21","open":9876,"high":9991,"low":9571,"close":9691,"volume":231259,"rsi_14":49.56,"sma_20":9809.2,"sma_60":8688.52,"sma_120":7400.66},{"date":"2025-11-24","open":9696,"high":9741,"low":9492,"close":9556,"volume":179373,"rsi_14":50.54,"sma_20":9811.4,"sma_60":8729.72,"sma_120":7433.33},{"date":"2025-11-25","open":9611,"high":9746,"low":9591,"close":9711,"volume":154879,"rsi_14":54.55,"sma_20":9827.35,"sma_60":8773.33,"sma_120":7467.38},{"date":"2025-11-26","open":9736,"high":9991,"low":9736,"close":9956,"volume":117703,"rsi_14":56.59,"sma_20":9843.1,"sma_60":8819.87,"sma_120":7504.06},{"date":"2025-11-27","open":10135,"high":10155,"low":9956,"close":10001,"volume":123705,"rsi_14":56.68,"sma_20":9850.6,"sma_60":8868.65,"sma_120":7541.69},{"date":"2025-11-28","open":9971,"high":10036,"low":9956,"close":10011,"volume":59605,"rsi_14":57.09,"sma_20":9863.1,"sma_60":8914.77,"sma_120":7579.16},{"date":"2025-12-01","open":10026,"high":10175,"low":10026,"close":10115,"volume":118774,"rsi_14":55.18,"sma_20":9883.85,"sma_60":8962.38,"sma_120":7617.46},{"date":"2025-12-02","open":10090,"high":10110,"low":10016,"close":10021,"volume":68560,"rsi_14":52.47,"sma_20":9908.8,"sma_60":9009.92,"sma_120":7655.47},{"date":"2025-12-03","open":10001,"high":10105,"low":9971,"close":9976,"volume":121106,"rsi_14":41.32,"sma_20":9933.25,"sma_60":9056.45,"sma_120":7692.27},{"date":"2025-12-04","open":9981,"high":10041,"low":9831,"close":10021,"volume":97508,"rsi_14":48.37,"sma_20":9953.25,"sma_60":9103.32,"sma_120":7728.27},{"date":"2025-12-05","open":10006,"high":10046,"low":9981,"close":10041,"volume":128369,"rsi_14":45.87,"sma_20":9971.75,"sma_60":9145.12,"sma_120":7764.95},{"date":"2025-12-08","open":10090,"high":10265,"low":10051,"close":10200,"volume":224292,"rsi_14":56.43,"sma_20":9998.75,"sma_60":9184.75,"sma_120":7804.17},{"date":"2025-12-09","open":10200,"high":10240,"low":10160,"close":10170,"volume":80662,"rsi_14":54.14,"sma_20":10013.75,"sma_60":9223.97,"sma_120":7843.26},{"date":"2025-12-10","open":10185,"high":10360,"low":10185,"close":10300,"volume":163191,"rsi_14":54.41,"sma_20":10033.75,"sma_60":9270.68,"sma_120":7883.31},{"date":"2025-12-11","open":10360,"high":10435,"low":10330,"close":10380,"volume":212617,"rsi_14":76.72,"sma_20":10036.25,"sma_60":9317.9,"sma_120":7924.11},{"date":"2025-12-12","open":10350,"high":10425,"low":10350,"close":10420,"volume":117822,"rsi_14":86.01,"sma_20":10053.25,"sma_60":9364.37,"sma_120":7965.53},{"date":"2025-12-15","open":10420,"high":10420,"low":10215,"close":10245,"volume":92524,"rsi_14":72.06,"sma_20":10056.25,"sma_60":9405.0,"sma_120":8005.12},{"date":"2025-12-16","open":10190,"high":10215,"low":10046,"close":10110,"volume":91130,"rsi_14":57.33,"sma_20":10062.75,"sma_60":9443.88,"sma_120":8042.09},{"date":"2025-12-17","open":10001,"high":10300,"low":10001,"close":10255,"volume":119250,"rsi_14":60.49,"sma_20":10074.0,"sma_60":9482.6,"sma_120":8080.77},{"date":"2025-12-18","open":10200,"high":10250,"low":10060,"close":10165,"volume":74866,"rsi_14":55.98,"sma_20":10074.75,"sma_60":9518.82,"sma_120":8118.11},{"date":"2025-12-19","open":10165,"high":10230,"low":10125,"close":10230,"volume":104285,"rsi_14":54.58,"sma_20":10102.25,"sma_60":9555.12,"sma_120":8156.16},{"date":"2025-12-22","open":10245,"high":10480,"low":10245,"close":10445,"volume":210198,"rsi_14":65.45,"sma_20":10147.25,"sma_60":9595.33,"sma_120":8195.58},{"date":"2025-12-23","open":10465,"high":10730,"low":10465,"close":10675,"volume":312512,"rsi_14":72.44,"sma_20":10196.0,"sma_60":9639.05,"sma_120":8236.76},{"date":"2025-12-24","open":10690,"high":10710,"low":10530,"close":10530,"volume":80160,"rsi_14":65.36,"sma_20":10225.25,"sma_60":9675.85,"sma_120":8277.02},{"date":"2025-12-26","open":10530,"high":10605,"low":10495,"close":10590,"volume":129998,"rsi_14":66.18,"sma_20":10254.75,"sma_60":9709.5,"sma_120":8317.69},{"date":"2025-12-29","open":10550,"high":10600,"low":10440,"close":10475,"volume":111257,"rsi_14":57.96,"sma_20":10277.5,"sma_60":9741.4,"sma_120":8355.33},{"date":"2025-12-30","open":10405,"high":10425,"low":10235,"close":10375,"volume":120603,"rsi_14":55.62,"sma_20":10290.0,"sma_60":9770.22,"sma_120":8392.21},{"date":"2026-01-02","open":10205,"high":10280,"low":10205,"close":10265,"volume":220427,"rsi_14":48.69,"sma_20":10301.75,"sma_60":9794.78,"sma_120":8428.97},{"date":"2026-01-05","open":10340,"high":10500,"low":10170,"close":10465,"volume":260104,"rsi_14":52.04,"sma_20":10325.75,"sma_60":9824.52,"sma_120":8467.43},{"date":"2026-01-06","open":10540,"high":10830,"low":10465,"close":10810,"volume":359585,"rsi_14":58.88,"sma_20":10364.75,"sma_60":9857.58,"sma_120":8508.19},{"date":"2026-01-07","open":10900,"high":10995,"low":10835,"close":10910,"volume":260936,"rsi_14":65.86,"sma_20":10407.75,"sma_60":9891.07,"sma_120":8549.53},{"date":"2026-01-08","open":10910,"high":10970,"low":10805,"close":10840,"volume":172683,"rsi_14":68.0,"sma_20":10439.25,"sma_60":9925.38,"sma_120":8589.29},{"date":"2026-01-09","open":10840,"high":10875,"low":10775,"close":10840,"volume":130315,"rsi_14":65.5,"sma_20":10472.25,"sma_60":9958.95,"sma_120":8628.67},{"date":"2026-01-12","open":10840,"high":10945,"low":10805,"close":10935,"volume":287153,"rsi_14":70.43,"sma_20":10503.5,"sma_60":9992.77,"sma_120":8669.27},{"date":"2026-01-13","open":10960,"high":11325,"low":10960,"close":11250,"volume":406161,"rsi_14":73.93,"sma_20":10546.5,"sma_60":10030.08,"sma_120":8712.94},{"date":"2026-01-14","open":11275,"high":11375,"low":11215,"close":11255,"volume":264833,"rsi_14":71.05,"sma_20":10587.75,"sma_60":10069.73,"sma_120":8755.95},{"date":"2026-01-15","open":11255,"high":11410,"low":11230,"close":11360,"volume":174234,"rsi_14":69.01,"sma_20":10643.0,"sma_60":10111.47,"sma_120":8797.17},{"date":"2026-01-16","open":11360,"high":11500,"low":11345,"close":11360,"volume":190851,"rsi_14":75.15,"sma_20":10705.0,"sma_60":10149.95,"sma_120":8838.36},{"date":"2026-01-19","open":11360,"high":11360,"low":11080,"close":11295,"volume":228457,"rsi_14":71.25,"sma_20":10756.5,"sma_60":10189.02,"sma_120":8878.29},{"date":"2026-01-20","open":11295,"high":11345,"low":11205,"close":11270,"volume":162417,"rsi_14":75.9,"sma_20":10811.25,"sma_60":10227.0,"sma_120":8916.89},{"date":"2026-01-21","open":11270,"high":11425,"low":11270,"close":11425,"volume":223017,"rsi_14":83.02,"sma_20":10870.5,"sma_60":10260.65,"sma_120":8955.91},{"date":"2026-01-22","open":11500,"high":11750,"low":11500,"close":11685,"volume":282582,"rsi_14":90.8,"sma_20":10932.0,"sma_60":10296.88,"sma_120":8996.88},{"date":"2026-01-23","open":11685,"high":11820,"low":11685,"close":11820,"volume":182065,"rsi_14":90.45,"sma_20":10988.75,"sma_60":10337.37,"sma_120":9039.44},{"date":"2026-01-26","open":11820,"high":11905,"low":11720,"close":11760,"volume":159851,"rsi_14":84.17,"sma_20":11049.75,"sma_60":10372.7,"sma_120":9082.21},{"date":"2026-01-27","open":11760,"high":11810,"low":11620,"close":11735,"volume":169987,"rsi_14":81.37,"sma_20":11106.5,"sma_60":10403.95,"sma_120":9125.68},{"date":"2026-01-28","open":11735,"high":11815,"low":11625,"close":11725,"volume":277763,"rsi_14":85.26,"sma_20":11169.0,"sma_60":10436.53,"sma_120":9170.61},{"date":"2026-01-29","open":11720,"high":11720,"low":11520,"close":11560,"volume":266944,"rsi_14":75.35,"sma_20":11228.25,"sma_60":10467.37,"sma_120":9214.53},{"date":"2026-01-30","open":11450,"high":11700,"low":11355,"close":11450,"volume":297045,"rsi_14":67.94,"sma_20":11287.5,"sma_60":10499.35,"sma_120":9257.96},{"date":"2026-02-02","open":11430,"high":11430,"low":10500,"close":11140,"volume":301179,"rsi_14":46.15,"sma_20":11321.25,"sma_60":10526.75,"sma_120":9297.56},{"date":"2026-02-03","open":11155,"high":11235,"low":11100,"close":11220,"volume":166702,"rsi_14":48.84,"sma_20":11341.75,"sma_60":10553.25,"sma_120":9337.37},{"date":"2026-02-04","open":11225,"high":11505,"low":11225,"close":11505,"volume":147232,"rsi_14":54.3,"sma_20":11371.5,"sma_60":10583.67,"sma_120":9380.13},{"date":"2026-02-05","open":11505,"high":11550,"low":11330,"close":11405,"volume":129547,"rsi_14":51.26,"sma_20":11399.75,"sma_60":10612.58,"sma_120":9420.27},{"date":"2026-02-06","open":10800,"high":11210,"low":10800,"close":11210,"volume":143683,"rsi_14":47.78,"sma_20":11418.25,"sma_60":10634.75,"sma_120":9456.17},{"date":"2026-02-09","open":11230,"high":11405,"low":11230,"close":11365,"volume":128491,"rsi_14":52.32,"sma_20":11439.75,"sma_60":10659.0,"sma_120":9492.31},{"date":"2026-02-10","open":11400,"high":11560,"low":11400,"close":11490,"volume":136304,"rsi_14":51.61,"sma_20":11451.75,"sma_60":10678.17,"sma_120":9530.03},{"date":"2026-02-11","open":11395,"high":11560,"low":11395,"close":11550,"volume":113486,"rsi_14":46.28,"sma_20":11466.5,"sma_60":10702.5,"sma_120":9568.51},{"date":"2026-02-12","open":11580,"high":11725,"low":11580,"close":11665,"volume":189986,"rsi_14":45.68,"sma_20":11481.75,"sma_60":10727.0,"sma_120":9607.36},{"date":"2026-02-13","open":11355,"high":11460,"low":11345,"close":11400,"volume":129707,"rsi_14":41.0,"sma_20":11483.75,"sma_60":10750.5,"sma_120":9643.67},{"date":"2026-02-19","open":11490,"high":11665,"low":11480,"close":11635,"volume":233814,"rsi_14":47.74,"sma_20":11500.75,"sma_60":10777.08,"sma_120":9682.52},{"date":"2026-02-20","open":11630,"high":11630,"low":11465,"close":11465,"volume":140116,"rsi_14":44.51,"sma_20":11510.5,"sma_60":10798.83,"sma_120":9720.49},{"date":"2026-02-23","open":11465,"high":11510,"low":11425,"close":11475,"volume":190067,"rsi_14":48.08,"sma_20":11513.0,"sma_60":10828.58,"sma_120":9758.55},{"date":"2026-02-24","open":11480,"high":11785,"low":11480,"close":11750,"volume":257830,"rsi_14":56.3,"sma_20":11516.25,"sma_60":10865.17,"sma_120":9797.44},{"date":"2026-02-25","open":11800,"high":11995,"low":11800,"close":11930,"volume":248594,"rsi_14":67.56,"sma_20":11521.75,"sma_60":10902.17,"sma_120":9837.75},{"date":"2026-02-26","open":12000,"high":12155,"low":11995,"close":12060,"volume":211159,"rsi_14":68.26,"sma_20":11536.75,"sma_60":10937.25,"sma_120":9878.56},{"date":"2026-02-27","open":12055,"high":12055,"low":11915,"close":11975,"volume":123872,"rsi_14":61.19,"sma_20":11548.75,"sma_60":10970.0,"sma_120":9919.33},{"date":"2026-03-03","open":11745,"high":11965,"low":11640,"close":11650,"volume":249402,"rsi_14":55.27,"sma_20":11545.0,"sma_60":10997.17,"sma_120":9955.97},{"date":"2026-03-04","open":10780,"high":11400,"low":10780,"close":11115,"volume":345624,"rsi_14":48.22,"sma_20":11522.75,"sma_60":11013.67,"sma_120":9988.02},{"date":"2026-03-05","open":11160,"high":11500,"low":11160,"close":11445,"volume":102278,"rsi_14":51.41,"sma_20":11522.5,"sma_60":11037.25,"sma_120":10023.58},{"date":"2026-03-06","open":11445,"high":11445,"low":11195,"close":11315,"volume":58520,"rsi_14":46.92,"sma_20":11531.25,"sma_60":11059.42,"sma_120":10057.93},{"date":"2026-03-09","open":11170,"high":11300,"low":10935,"close":11300,"volume":232662,"rsi_14":45.54,"sma_20":11535.25,"sma_60":11080.58,"sma_120":10091.95},{"date":"2026-03-10","open":11545,"high":11595,"low":11320,"close":11505,"volume":77627,"rsi_14":47.23,"sma_20":11535.25,"sma_60":11104.83,"sma_120":10124.98},{"date":"2026-03-11","open":11540,"high":11800,"low":11517,"close":11730,"volume":114177,"rsi_14":55.79,"sma_20":11551.5,"sma_60":11130.17,"sma_120":10157.46},{"date":"2026-03-12","open":11735,"high":11810,"low":11695,"close":11760,"volume":99141,"rsi_14":52.36,"sma_20":11579.0,"sma_60":11156.5,"sma_120":10190.23},{"date":"2026-03-13","open":11760,"high":11880,"low":11645,"close":11780,"volume":66306,"rsi_14":56.31,"sma_20":11599.75,"sma_60":11181.0,"sma_120":10225.84},{"date":"2026-03-16","open":11790,"high":11790,"low":11500,"close":11620,"volume":60249,"rsi_14":52.74,"sma_20":11606.25,"sma_60":11201.5,"sma_120":10259.7},{"date":"2026-03-17","open":11565,"high":11715,"low":11560,"close":11615,"volume":69739,"rsi_14":47.16,"sma_20":11609.5,"sma_60":11221.25,"sma_120":10292.81},{"date":"2026-03-18","open":11620,"high":11650,"low":11550,"close":11600,"volume":79804,"rsi_14":42.53,"sma_20":11606.25,"sma_60":11243.67,"sma_120":10324.33},{"date":"2026-03-19","open":11550,"high":11550,"low":11365,"close":11410,"volume":42735,"rsi_14":35.68,"sma_20":11606.75,"sma_60":11265.17,"sma_120":10354.52},{"date":"2026-03-20","open":11385,"high":11535,"low":11190,"close":11470,"volume":63267,"rsi_14":38.75,"sma_20":11598.5,"sma_60":11285.25,"sma_120":10383.92},{"date":"2026-03-23","open":10905,"high":11470,"low":10905,"close":11150,"volume":87122,"rsi_14":38.84,"sma_20":11582.75,"sma_60":11301.5,"sma_120":10410.16},{"date":"2026-03-24","open":11330,"high":11455,"low":11205,"close":11390,"volume":52943,"rsi_14":57.07,"sma_20":11578.5,"sma_60":11320.67,"sma_120":10437.89},{"date":"2026-03-25","open":11460,"high":11790,"low":11460,"close":11750,"volume":109581,"rsi_14":57.72,"sma_20":11578.5,"sma_60":11342.25,"sma_120":10468.79},{"date":"2026-03-26","open":11750,"high":11975,"low":11745,"close":11850,"volume":122682,"rsi_14":63.75,"sma_20":11574.5,"sma_60":11361.67,"sma_120":10500.36},{"date":"2026-03-27","open":11850,"high":12010,"low":11560,"close":11970,"volume":132681,"rsi_14":66.34,"sma_20":11570.0,"sma_60":11385.5,"sma_120":10530.67},{"date":"2026-03-30","open":11965,"high":12070,"low":11830,"close":12050,"volume":196114,"rsi_14":64.16,"sma_20":11573.75,"sma_60":11409.67,"sma_120":10559.58},{"date":"2026-03-31","open":12035,"high":12165,"low":11975,"close":11975,"volume":196249,"rsi_14":56.9,"sma_20":11590.0,"sma_60":11434.67,"sma_120":10588.03},{"date":"2026-04-01","open":12015,"high":12230,"low":12015,"close":12200,"volume":160888,"rsi_14":61.17,"sma_20":11644.25,"sma_60":11465.08,"sma_120":10617.65},{"date":"2026-04-02","open":12200,"high":12350,"low":12200,"close":12205,"volume":130566,"rsi_14":60.87,"sma_20":11682.25,"sma_60":11497.42,"sma_120":10646.1},{"date":"2026-04-03","open":12205,"high":12210,"low":12085,"close":12110,"volume":43020,"rsi_14":62.96,"sma_20":11722.0,"sma_60":11524.83,"sma_120":10674.67},{"date":"2026-04-06","open":12110,"high":12195,"low":12110,"close":12125,"volume":36173,"rsi_14":63.42,"sma_20":11763.25,"sma_60":11546.75,"sma_120":10702.17},{"date":"2026-04-07","open":12125,"high":12230,"low":12105,"close":12135,"volume":38858,"rsi_14":64.12,"sma_20":11794.75,"sma_60":11567.17,"sma_120":10729.12},{"date":"2026-04-08","open":12140,"high":12290,"low":12055,"close":12285,"volume":107489,"rsi_14":73.58,"sma_20":11822.5,"sma_60":11591.25,"sma_120":10758.32},{"date":"2026-04-09","open":12390,"high":12510,"low":12350,"close":12450,"volume":164813,"rsi_14":75.0,"sma_20":11857.0,"sma_60":11618.08,"sma_120":10788.52},{"date":"2026-04-10","open":12550,"high":12635,"low":12345,"close":12560,"volume":123130,"rsi_14":90.29,"sma_20":11896.0,"sma_60":11645.17,"sma_120":10818.97},{"date":"2026-04-13","open":12560,"high":12735,"low":12560,"close":12695,"volume":119292,"rsi_14":89.67,"sma_20":11949.75,"sma_60":11669.25,"sma_120":10849.67},{"date":"2026-04-14","open":12730,"high":12915,"low":12730,"close":12860,"volume":97745,"rsi_14":88.28,"sma_20":12012.0,"sma_60":11696.0,"sma_120":10882.87},{"date":"2026-04-15","open":12880,"high":13000,"low":12805,"close":12815,"volume":85482,"rsi_14":84.59,"sma_20":12072.75,"sma_60":11720.25,"sma_120":10915.86},{"date":"2026-04-16","open":13000,"high":13090,"low":12820,"close":13070,"volume":107444,"rsi_14":85.95,"sma_20":12155.75,"sma_60":11748.75,"sma_120":10949.35},{"date":"2026-04-17","open":13255,"high":13535,"low":13230,"close":13480,"volume":128312,"rsi_14":88.44,"sma_20":12256.25,"sma_60":11785.17,"sma_120":10987.09},{"date":"2026-04-20","open":13235,"high":13445,"low":13230,"close":13410,"volume":73028,"rsi_14":88.68,"sma_20":12369.25,"sma_60":11820.83,"sma_120":11023.92},{"date":"2026-04-21","open":13500,"high":13645,"low":13355,"close":13635,"volume":82066,"rsi_14":88.68,"sma_20":12481.5,"sma_60":11857.67,"sma_120":11059.16},{"date":"2026-04-22","open":13635,"high":13695,"low":13590,"close":13690,"volume":72138,"rsi_14":88.98,"sma_20":12578.5,"sma_60":11891.08,"sma_120":11093.98},{"date":"2026-04-23","open":13690,"high":13750,"low":13400,"close":13455,"volume":82583,"rsi_14":82.89,"sma_20":12658.75,"sma_60":11918.33,"sma_120":11127.85},{"date":"2026-04-24","open":13455,"high":13600,"low":13445,"close":13600,"volume":60404,"rsi_14":83.91,"sma_20":12740.25,"sma_60":11949.0,"sma_120":11160.85},{"date":"2026-04-27","open":13800,"high":13800,"low":13470,"close":13630,"volume":102552,"rsi_14":84.05,"sma_20":12819.25,"sma_60":11980.58,"sma_120":11192.27},{"date":"2026-04-28","open":13610,"high":13875,"low":13610,"close":13805,"volume":63361,"rsi_14":84.23,"sma_20":12910.75,"sma_60":12015.25,"sma_120":11225.89},{"date":"2026-04-29","open":13805,"high":13935,"low":13610,"close":13925,"volume":71268,"rsi_14":83.91,"sma_20":12997.0,"sma_60":12054.67,"sma_120":11261.02},{"date":"2026-04-30","open":14000,"high":14115,"low":13930,"close":13950,"volume":71732,"rsi_14":83.25,"sma_20":13084.25,"sma_60":12096.33,"sma_120":11297.84},{"date":"2026-05-04","open":14010,"high":14305,"low":14010,"close":14205,"volume":82841,"rsi_14":84.16,"sma_20":13189.0,"sma_60":12147.42,"sma_120":11337.08},{"date":"2026-05-06","open":14225,"high":14350,"low":14035,"close":14260,"volume":106012,"rsi_14":83.33,"sma_20":13295.75,"sma_60":12198.08,"sma_120":11375.67},{"date":"2026-05-07","open":14260,"high":14460,"low":14260,"close":14395,"volume":98556,"rsi_14":86.07,"sma_20":13408.75,"sma_60":12246.25,"sma_120":11414.96},{"date":"2026-05-08","open":14395,"high":14460,"low":14315,"close":14430,"volume":203687,"rsi_14":84.52,"sma_20":13516.0,"sma_60":12296.67,"sma_120":11454.62},{"date":"2026-05-11","open":14415,"high":14570,"low":14350,"close":14450,"volume":105098,"rsi_14":80.7,"sma_20":13616.0,"sma_60":12350.67,"sma_120":11492.71},{"date":"2026-05-12","open":14590,"high":14750,"low":14440,"close":14565,"volume":169363,"rsi_14":85.54,"sma_20":13716.25,"sma_60":12404.0,"sma_120":11531.5},{"date":"2026-05-13","open":14740,"high":14740,"low":14485,"close":14540,"volume":92041,"rsi_14":81.75,"sma_20":13808.5,"sma_60":12454.83,"sma_120":11566.5},{"date":"2026-05-14","open":14540,"high":14685,"low":14455,"close":14540,"volume":100747,"rsi_14":81.02,"sma_20":13892.5,"sma_60":12504.67,"sma_120":11603.58},{"date":"2026-05-15","open":14540,"high":14540,"low":14150,"close":14175,"volume":136690,"rsi_14":74.0,"sma_20":13960.5,"sma_60":12546.5,"sma_120":11636.75},{"date":"2026-05-18","open":14175,"high":14175,"low":13610,"close":13835,"volume":165610,"rsi_14":56.93,"sma_20":13998.75,"sma_60":12587.08,"sma_120":11668.79},{"date":"2026-05-19","open":13720,"high":13750,"low":13500,"close":13685,"volume":154494,"rsi_14":51.52,"sma_20":14009.0,"sma_60":12621.25,"sma_120":11699.17},{"date":"2026-05-20","open":13685,"high":13685,"low":13250,"close":13590,"volume":97100,"rsi_14":43.8,"sma_20":14018.0,"sma_60":12656.67,"sma_120":11727.75},{"date":"2026-05-21","open":13680,"high":13995,"low":13675,"close":13880,"volume":76612,"rsi_14":48.82,"sma_20":14030.25,"sma_60":12696.75,"sma_120":11762.67},{"date":"2026-05-22","open":13880,"high":14240,"low":13830,"close":14170,"volume":83666,"rsi_14":55.07,"sma_20":14054.25,"sma_60":12737.08,"sma_120":11801.12},{"date":"2026-05-26","open":14170,"high":14300,"low":14045,"close":14065,"volume":97601,"rsi_14":46.53,"sma_20":14084.75,"sma_60":12772.67,"sma_120":11837.42},{"date":"2026-05-27","open":14070,"high":14350,"low":14055,"close":14065,"volume":148236,"rsi_14":45.04,"sma_20":14108.0,"sma_60":12806.08,"sma_120":11871.67},{"date":"2026-05-28","open":14065,"high":14355,"low":14065,"close":14270,"volume":122467,"rsi_14":46.93,"sma_20":14140.0,"sma_60":12844.33,"sma_120":11907.17},{"date":"2026-05-29","open":14270,"high":14470,"low":14237,"close":14410,"volume":121173,"rsi_14":49.53,"sma_20":14170.25,"sma_60":12890.33,"sma_120":11943.75},{"date":"2026-06-01","open":14410,"high":14550,"low":14280,"close":14295,"volume":118057,"rsi_14":46.53,"sma_20":14188.75,"sma_60":12943.33,"sma_120":11978.5},{"date":"2026-06-02","open":13675,"high":14385,"low":13650,"close":14245,"volume":124415,"rsi_14":42.63,"sma_20":14203.5,"sma_60":12990.0,"sma_120":12013.62},{"date":"2026-06-04","open":14365,"high":14365,"low":13755,"close":14075,"volume":59102,"rsi_14":39.96,"sma_20":14197.0,"sma_60":13036.0,"sma_120":12047.71},{"date":"2026-06-05","open":14215,"high":14215,"low":13815,"close":13900,"volume":83009,"rsi_14":37.15,"sma_20":14179.0,"sma_60":13079.33,"sma_120":12079.96},{"date":"2026-06-08","open":12905,"high":13590,"low":12905,"close":13095,"volume":91207,"rsi_14":31.57,"sma_20":14114.0,"sma_60":13105.83,"sma_120":12105.33},{"date":"2026-06-09","open":13150,"high":13175,"low":12900,"close":13175,"volume":84707,"rsi_14":37.64,"sma_20":14051.25,"sma_60":13129.92,"sma_120":12130.04},{"date":"2026-06-10","open":13220,"high":13245,"low":12950,"close":13000,"volume":106409,"rsi_14":37.29,"sma_20":13978.75,"sma_60":13150.58,"sma_120":12153.54},{"date":"2026-06-11","open":12610,"high":13020,"low":12610,"close":12990,"volume":91713,"rsi_14":38.51,"sma_20":13900.0,"sma_60":13170.75,"sma_120":12175.88},{"date":"2026-06-12","open":13350,"high":13580,"low":13150,"close":13495,"volume":58789,"rsi_14":43.19,"sma_20":13847.75,"sma_60":13202.0,"sma_120":12201.75},{"date":"2026-06-15","open":13520,"high":13880,"low":13520,"close":13850,"volume":40899,"rsi_14":44.46,"sma_20":13813.25,"sma_60":13239.25,"sma_120":12230.25},{"date":"2026-06-16","open":14000,"high":14005,"low":13810,"close":13955,"volume":85176,"rsi_14":48.1,"sma_20":13802.25,"sma_60":13278.5,"sma_120":12261.08},{"date":"2026-06-17","open":13885,"high":13980,"low":13855,"close":13965,"volume":52578,"rsi_14":48.28,"sma_20":13808.75,"sma_60":13321.08,"sma_120":12293.12},{"date":"2026-06-18","open":13965,"high":13990,"low":13785,"close":13890,"volume":56298,"rsi_14":43.14,"sma_20":13819.0,"sma_60":13361.42,"sma_120":12323.33},{"date":"2026-06-19","open":13830,"high":13885,"low":13625,"close":13625,"volume":58993,"rsi_14":36.44,"sma_20":13820.75,"sma_60":13402.67,"sma_120":12352.08},{"date":"2026-06-22","open":13540,"high":13880,"low":13540,"close":13835,"volume":201319,"rsi_14":42.31,"sma_20":13818.5,"sma_60":13443.42,"sma_120":12382.04},{"date":"2026-06-23","open":13835,"high":13880,"low":13435,"close":13435,"volume":53503,"rsi_14":37.87,"sma_20":13781.75,"sma_60":13471.5,"sma_120":12406.88},{"date":"2026-06-24","open":13435,"high":13497,"low":13210,"close":13480,"volume":49393,"rsi_14":40.75,"sma_20":13752.5,"sma_60":13498.67,"sma_120":12430.17},{"date":"2026-06-25","open":13480,"high":13480,"low":13285,"close":13310,"volume":57576,"rsi_14":40.81,"sma_20":13714.75,"sma_60":13521.0,"sma_120":12453.25},{"date":"2026-06-26","open":13310,"high":13310,"low":12755,"close":12775,"volume":74742,"rsi_14":44.56,"sma_20":13640.0,"sma_60":13533.08,"sma_120":12471.38},{"date":"2026-06-29","open":12650,"high":13045,"low":12650,"close":13045,"volume":91175,"rsi_14":47.92,"sma_20":13571.75,"sma_60":13550.92,"sma_120":12492.79},{"date":"2026-06-30","open":12935,"high":13200,"low":12935,"close":13130,"volume":118832,"rsi_14":52.14,"sma_20":13513.5,"sma_60":13566.42,"sma_120":12515.75},{"date":"2026-07-01","open":13170,"high":13480,"low":13170,"close":13370,"volume":87576,"rsi_14":55.81,"sma_20":13469.75,"sma_60":13585.83,"sma_120":12541.62},{"date":"2026-07-02","open":13020,"high":13370,"low":12825,"close":13185,"volume":47640,"rsi_14":44.75,"sma_20":13425.25,"sma_60":13603.75,"sma_120":12564.29},{"date":"2026-07-03","open":13185,"high":13185,"low":12860,"close":13000,"volume":53205,"rsi_14":34.71,"sma_20":13380.25,"sma_60":13618.33,"sma_120":12582.54},{"date":"2026-07-06","open":13000,"high":13050,"low":12760,"close":12760,"volume":15792,"rsi_14":29.5,"sma_20":13363.5,"sma_60":13628.75,"sma_120":12597.96},{"date":"2026-07-07","open":12760,"high":12760,"low":12505,"close":12575,"volume":55338,"rsi_14":27.51,"sma_20":13333.5,"sma_60":13633.58,"sma_120":12612.42},{"date":"2026-07-08","open":12210,"high":12500,"low":11955,"close":11955,"volume":87123,"rsi_14":23.38,"sma_20":13281.25,"sma_60":13625.33,"sma_120":12621.71},{"date":"2026-07-09","open":11950,"high":12040,"low":11765,"close":11950,"volume":97814,"rsi_14":25.19,"sma_20":13229.25,"sma_60":13615.17,"sma_120":12630.17},{"date":"2026-07-10","open":11960,"high":12200,"low":11910,"close":11910,"volume":24841,"rsi_14":19.97,"sma_20":13150.0,"sma_60":13602.08,"sma_120":12635.67},{"date":"2026-07-13","open":11890,"high":11945,"low":11645,"close":11665,"volume":75885,"rsi_14":20.98,"sma_20":13040.75,"sma_60":13582.17,"sma_120":12639.08},{"date":"2026-07-14","open":11665,"high":11665,"low":11295,"close":11580,"volume":82129,"rsi_14":19.26,"sma_20":12922.0,"sma_60":13561.58,"sma_120":12640.92},{"date":"2026-07-15","open":11595,"high":11845,"low":11595,"close":11700,"volume":25928,"rsi_14":23.52,"sma_20":12808.75,"sma_60":13538.75,"sma_120":12643.75},{"date":"2026-07-16","open":11605,"high":11640,"low":11480,"close":11505,"volume":40338,"rsi_14":26.48,"sma_20":12689.5,"sma_60":13505.83,"sma_120":12645.5},{"date":"2026-07-20","open":10615,"high":11170,"low":10615,"close":10940,"volume":48386,"rsi_14":14.86,"sma_20":12555.25,"sma_60":13464.67,"sma_120":12642.75},{"date":"2026-07-21","open":10930,"high":11090,"low":10795,"close":11050,"volume":25744,"rsi_14":15.56,"sma_20":12416.0,"sma_60":13421.58,"sma_120":12639.62},{"date":"2026-07-22","open":11165,"high":11595,"low":11145,"close":11160,"volume":45104,"rsi_14":11.76,"sma_20":12302.25,"sma_60":13379.42,"sma_120":12635.25},{"date":"2026-07-23","open":11160,"high":11330,"low":11160,"close":11310,"volume":23572,"rsi_14":17.16,"sma_20":12193.75,"sma_60":13343.67,"sma_120":12631.0},{"date":"2026-07-24","open":11200,"high":11200,"low":11005,"close":11045,"volume":12807,"rsi_14":16.7,"sma_20":12080.5,"sma_60":13301.08,"sma_120":12625.04},{"date":"2026-07-27","open":11055,"high":11110,"low":10885,"close":11090,"volume":20731,"rsi_14":19.53,"sma_20":11996.25,"sma_60":13258.75,"sma_120":12619.67},{"date":"2026-07-28","open":11045,"high":11045,"low":10800,"close":10820,"volume":30284,"rsi_14":18.94,"sma_20":11885.0,"sma_60":13209.0,"sma_120":12612.12},{"date":"2026-07-29","open":10630,"high":10795,"low":10465,"close":10600,"volume":59306,"rsi_14":22.06,"sma_20":11758.5,"sma_60":13153.58,"sma_120":12604.12},{"date":"2026-07-30","open":10560,"high":10815,"low":10535,"close":10655,"volume":31182,"rsi_14":23.84,"sma_20":11622.75,"sma_60":13098.67,"sma_120":12597.5},{"date":"2026-07-31","open":10790,"high":11015,"low":10790,"close":10945,"volume":38886,"rsi_14":32.29,"sma_20":11510.75,"sma_60":13044.33,"sma_120":12595.88},{"date":"2026-08-03","open":10915,"high":11025,"low":10890,"close":10940,"volume":62108,"rsi_14":35.41,"sma_20":11407.75,"sma_60":12989.0,"sma_120":12593.54},{"date":"2026-08-04","open":10940,"high":11115,"low":10845,"close":11090,"volume":41412,"rsi_14":40.39,"sma_20":11324.25,"sma_60":12933.92,"sma_120":12590.08},{"date":"2026-08-05","open":11165,"high":11400,"low":11165,"close":11375,"volume":167532,"rsi_14":44.01,"sma_20":11264.25,"sma_60":12883.0,"sma_120":12589.83},{"date":"2026-08-06","open":11375,"high":11390,"low":11230,"close":11340,"volume":19945,"rsi_14":46.77,"sma_20":11233.5,"sma_60":12831.17,"sma_120":12590.92},{"date":"2026-08-07","open":11365,"high":11420,"low":11285,"close":11415,"volume":20549,"rsi_14":61.5,"sma_20":11206.75,"sma_60":12778.67,"sma_120":12591.33},{"date":"2026-08-10","open":11425,"high":11660,"low":11415,"close":11660,"volume":25065,"rsi_14":63.86,"sma_20":11194.25,"sma_60":12730.67,"sma_120":12592.75},{"date":"2026-08-11","open":11700,"high":11700,"low":11570,"close":11610,"volume":8873,"rsi_14":60.51,"sma_20":11191.5,"sma_60":12681.83,"sma_120":12593.25},{"date":"2026-08-12","open":11610,"high":11700,"low":11510,"close":11690,"volume":16022,"rsi_14":59.18,"sma_20":11197.0,"sma_60":12640.42,"sma_120":12593.46},{"date":"2026-08-13","open":11690,"high":11795,"low":11640,"close":11735,"volume":20364,"rsi_14":68.65,"sma_20":11198.75,"sma_60":12605.42,"sma_120":12596.25},{"date":"2026-08-14","open":11735,"high":11735,"low":11555,"close":11665,"volume":21382,"rsi_14":65.33,"sma_20":11206.75,"sma_60":12571.75,"sma_120":12596.5},{"date":"2026-08-18","open":11720,"high":11750,"low":11560,"close":11600,"volume":17968,"rsi_14":73.35,"sma_20":11239.75,"sma_60":12538.58,"sma_120":12597.62},{"date":"2026-08-19","open":11405,"high":11545,"low":11295,"close":11335,"volume":26311,"rsi_14":71.43,"sma_20":11254.0,"sma_60":12496.17,"sma_120":12596.46},{"date":"2026-08-20","open":11365,"high":11520,"low":11340,"close":11435,"volume":20068,"rsi_14":72.16,"sma_20":11267.75,"sma_60":12450.58,"sma_120":12593.83},{"date":"2026-08-21","open":11435,"high":11490,"low":11280,"close":11475,"volume":15863,"rsi_14":67.55,"sma_20":11276.0,"sma_60":12407.42,"sma_120":12590.04},{"date":"2026-08-24","open":11505,"high":11825,"low":11505,"close":11735,"volume":43238,"rsi_14":72.52,"sma_20":11310.5,"sma_60":12368.58,"sma_120":12587.33},{"date":"2026-08-25","open":11710,"high":11710,"low":11495,"close":11600,"volume":8973,"rsi_14":64.57,"sma_20":11336.0,"sma_60":12324.08,"sma_120":12584.21},{"date":"2026-08-26","open":11395,"high":11700,"low":11395,"close":11655,"volume":11631,"rsi_14":59.21,"sma_20":11377.75,"sma_60":12278.17,"sma_120":12584.25},{"date":"2026-08-27","open":11655,"high":11675,"low":11585,"close":11630,"volume":14464,"rsi_14":59.6,"sma_20":11429.25,"sma_60":12233.75,"sma_120":12588.54},{"date":"2026-08-28","open":11630,"high":11720,"low":11605,"close":11670,"volume":35733,"rsi_14":58.64,"sma_20":11480.0,"sma_60":12190.83,"sma_120":12590.42},{"date":"2026-08-31","open":11355,"high":11665,"low":11355,"close":11555,"volume":10421,"rsi_14":46.1,"sma_20":11510.5,"sma_60":12148.83,"sma_120":12592.42},{"date":"2026-09-01","open":11555,"high":11600,"low":11460,"close":11460,"volume":6847,"rsi_14":44.6,"sma_20":11536.5,"sma_60":12108.17,"sma_120":12593.75},{"date":"2026-09-02","open":11460,"high":11460,"low":11085,"close":11120,"volume":26863,"rsi_14":32.73,"sma_20":11538.0,"sma_60":12075.25,"sma_120":12590.54},{"date":"2026-09-03","open":11195,"high":11195,"low":11040,"close":11110,"volume":7905,"rsi_14":30.65,"sma_20":11524.75,"sma_60":12040.83,"sma_120":12585.38},{"date":"2026-09-04","open":11180,"high":11180,"low":11040,"close":11080,"volume":10628,"rsi_14":31.43,"sma_20":11511.75,"sma_60":12008.83,"sma_120":12579.71},{"date":"2026-09-07","open":11010,"high":11010,"low":10810,"close":10930,"volume":26445,"rsi_14":29.82,"sma_20":11487.5,"sma_60":11974.5,"sma_120":12572.62},{"date":"2026-09-08","open":10985,"high":10985,"low":10815,"close":10815,"volume":25174,"rsi_14":32.78,"sma_20":11445.25,"sma_60":11929.83,"sma_120":12565.92},{"date":"2026-09-09","open":10815,"high":10920,"low":10810,"close":10915,"volume":19480,"rsi_14":32.78,"sma_20":11410.5,"sma_60":11880.92,"sma_120":12560.08},{"date":"2026-09-10","open":10910,"high":10910,"low":10805,"close":10855,"volume":14995,"rsi_14":29.74,"sma_20":11368.75,"sma_60":11829.25,"sma_120":12553.88},{"date":"2026-09-11","open":10830,"high":10830,"low":10475,"close":10620,"volume":10789,"rsi_14":12.96,"sma_20":11313.0,"sma_60":11773.5,"sma_120":12547.29},{"date":"2026-09-14","open":10620,"high":10620,"low":10420,"close":10490,"volume":13686,"rsi_14":13.0,"sma_20":11254.25,"sma_60":11716.83,"sma_120":12539.12},{"date":"2026-09-15","open":10495,"high":10530,"low":10380,"close":10500,"volume":8417,"rsi_14":10.31,"sma_20":11199.25,"sma_60":11664.75,"sma_120":12533.71},{"date":"2026-09-16","open":10440,"high":10590,"low":10440,"close":10560,"volume":7762,"rsi_14":14.09,"sma_20":11160.5,"sma_60":11610.17,"sma_120":12526.79},{"date":"2026-09-17","open":10560,"high":10600,"low":10535,"close":10565,"volume":10691,"rsi_14":12.03,"sma_20":11117.0,"sma_60":11562.33,"sma_120":12516.92},{"date":"2026-09-18","open":10670,"high":10770,"low":10670,"close":10755,"volume":19753,"rsi_14":23.86,"sma_20":11081.0,"sma_60":11516.92,"sma_120":12507.79},{"date":"2026-09-21","open":10750,"high":10750,"low":10605,"close":10645,"volume":22733,"rsi_14":23.62,"sma_20":11026.5,"sma_60":11472.5,"sma_120":12496.75},{"date":"2026-09-22","open":10630,"high":10735,"low":10505,"close":10525,"volume":12247,"rsi_14":27.55,"sma_20":10972.75,"sma_60":11435.0,"sma_120":12484.04},{"date":"2026-09-23","open":10525,"high":10595,"low":10455,"close":10515,"volume":19458,"rsi_14":27.55,"sma_20":10915.75,"sma_60":11392.83,"sma_120":12471.88},{"date":"2026-09-28","open":10425,"high":10470,"low":10250,"close":10310,"volume":22863,"rsi_14":24.33,"sma_20":10849.75,"sma_60":11345.83,"sma_120":12456.12},{"date":"2026-09-29","open":10250,"high":10260,"low":10130,"close":10175,"volume":13759,"rsi_14":24.58,"sma_20":10775.0,"sma_60":11292.58,"sma_120":12439.21},{"date":"2026-09-30","open":10175,"high":10275,"low":10175,"close":10190,"volume":24364,"rsi_14":27.44,"sma_20":10706.75,"sma_60":11242.67,"sma_120":12423.21},{"date":"2026-10-01","open":10190,"high":10295,"low":10190,"close":10230,"volume":16092,"rsi_14":24.15,"sma_20":10645.25,"sma_60":11196.5,"sma_120":12407.42},{"date":"2026-10-02","open":10230,"high":10270,"low":10170,"close":10210,"volume":9441,"rsi_14":24.9,"sma_20":10599.75,"sma_60":11154.0,"sma_120":12391.38},{"date":"2026-10-06","open":10220,"high":10485,"low":10220,"close":10485,"volume":22500,"rsi_14":44.91,"sma_20":10568.5,"sma_60":11119.17,"sma_120":12376.38},{"date":"2026-10-07","open":10480,"high":10490,"low":10420,"close":10440,"volume":11046,"rsi_14":47.98,"sma_20":10536.5,"sma_60":11093.92,"sma_120":12359.62},{"date":"2026-10-08","open":10170,"high":10340,"low":10165,"close":10270,"volume":16382,"rsi_14":41.79,"sma_20":10503.5,"sma_60":11065.92,"sma_120":12340.54},{"date":"2026-10-12","open":10110,"high":10330,"low":10110,"close":10110,"volume":13440,"rsi_14":35.0,"sma_20":10468.25,"sma_60":11035.92,"sma_120":12319.0},{"date":"2026-10-13","open":10075,"high":10075,"low":9750,"close":9980,"volume":32925,"rsi_14":32.0,"sma_20":10421.5,"sma_60":11007.83,"sma_120":12295.0},{"date":"2026-10-14","open":9980,"high":10000,"low":9905,"close":9905,"volume":11467,"rsi_14":21.85,"sma_20":10374.0,"sma_60":10979.92,"sma_120":12270.75},{"date":"2026-10-15","open":9780,"high":9780,"low":9500,"close":9615,"volume":44284,"rsi_14":19.53,"sma_20":10323.75,"sma_60":10945.17,"sma_120":12241.96},{"date":"2026-10-16","open":9615,"high":9680,"low":9530,"close":9530,"volume":14104,"rsi_14":19.94,"sma_20":10275.75,"sma_60":10912.25,"sma_120":12209.04},{"date":"2026-10-19","open":9400,"high":9530,"low":9400,"close":9495,"volume":15191,"rsi_14":19.64,"sma_20":10225.5,"sma_60":10888.17,"sma_120":12176.42},{"date":"2026-10-20","open":9460,"high":9460,"low":9295,"close":9400,"volume":31737,"rsi_14":21.02,"sma_20":10167.5,"sma_60":10860.67,"sma_120":12141.12},{"date":"2026-10-21","open":9205,"high":9415,"low":9175,"close":9200,"volume":16388,"rsi_14":20.18,"sma_20":10099.25,"sma_60":10828.0,"sma_120":12103.71},{"date":"2026-10-22","open":9090,"high":9150,"low":8980,"close":8980,"volume":3385,"rsi_14":17.12,"sma_20":10010.5,"sma_60":10789.17,"sma_120":12066.42},{"date":"2026-10-23","open":8833,"high":8840,"low":8528,"close":8840,"volume":34874}],"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":"TIGER 글로벌리튬&2차전지SOLACTIVE(합성)","phase":"above-fold","symbol_resolved":true}