{"status":"ok","report":{"price_analysis":{"current":6125.0,"change_1d":0.7,"change_7d":-2.4,"change_30d":-8.1,"high_30d":7060.0,"low_30d":5985.0,"position_in_range":13.0,"support":6092.5,"resistance":6952.5},"summary":"TIGER 차이나클린에너지SOLACTIVE(396510)은(는) Solactive China Clean Energy 지수(PR)를 추종하는 ETF입니다, 순자산 180억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-218.49)가 시그널선(-205.12)을 하회합니다(데드크로스). 현재가가 SMA20(6450)과 SMA60(7000) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5975~6924 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.10869565217392,"macd":-218.4888801814177,"macd_signal":-205.11855061786304,"sma_20":6449.5,"sma_60":7000.2,"bb_upper":6923.671909754258,"bb_lower":5975.328090245742,"atr_14":166.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 528.00, 기관 순매수 -324.00. 30일 누적: 외국인 3250.00, 기관 920.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":528.0,"institutional_flow":-324.0,"data":[{"date":"2026-10-23","foreign_net":8.0,"institution_net":-34.0,"retail_net":26.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":237.0,"retail_net":-237.0},{"date":"2026-10-21","foreign_net":64.0,"institution_net":-390.0,"retail_net":326.0},{"date":"2026-10-20","foreign_net":22.0,"institution_net":-107.0,"retail_net":85.0},{"date":"2026-10-19","foreign_net":434.0,"institution_net":-30.0,"retail_net":-404.0},{"date":"2026-10-16","foreign_net":208.0,"institution_net":-501.0,"retail_net":293.0},{"date":"2026-10-15","foreign_net":1501.0,"institution_net":2208.0,"retail_net":-3709.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":2569.0,"retail_net":-2569.0},{"date":"2026-10-13","foreign_net":2.0,"institution_net":317.0,"retail_net":-319.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":763.0,"retail_net":-763.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1891.0,"retail_net":1891.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":127.0,"retail_net":-127.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":2076.0,"retail_net":-2076.0},{"date":"2026-10-01","foreign_net":1.0,"institution_net":-4.0,"retail_net":3.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":92.0,"retail_net":-92.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1846.0,"retail_net":-1846.0},{"date":"2026-09-28","foreign_net":-32.0,"institution_net":-192.0,"retail_net":224.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-5594.0,"retail_net":5594.0},{"date":"2026-09-22","foreign_net":-141.0,"institution_net":-4242.0,"retail_net":4383.0},{"date":"2026-09-21","foreign_net":2.0,"institution_net":-1709.0,"retail_net":1707.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":367.0,"retail_net":-367.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":2918.0,"retail_net":-2919.0},{"date":"2026-09-16","foreign_net":15.0,"institution_net":562.0,"retail_net":-577.0},{"date":"2026-09-15","foreign_net":1.0,"institution_net":-42.0,"retail_net":41.0},{"date":"2026-09-14","foreign_net":161.0,"institution_net":-15.0,"retail_net":-146.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":296.0,"retail_net":-296.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":407.0,"retail_net":-407.0},{"date":"2026-09-09","foreign_net":1003.0,"institution_net":6.0,"retail_net":-1009.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":881.0,"retail_net":-881.0}],"periods":{"d1":{"foreign_net":8.0,"institution_net":-34.0,"retail_net":26.0},"d3":{"foreign_net":72.0,"institution_net":-187.0,"retail_net":115.0},"d7":{"foreign_net":2237.0,"institution_net":1383.0,"retail_net":-3620.0},"d14":{"foreign_net":2239.0,"institution_net":5343.0,"retail_net":-7582.0},"d30":{"foreign_net":3250.0,"institution_net":920.0,"retail_net":-4170.0}}},"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":29,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.1,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4455,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"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":"2026-10-24T00:25:20.166545+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Solactive China Clean Energy 지수(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":18000000000.0,"aum_display":"180억","dividend_yield":null,"tracking_error":1.18,"holdings":[{"ticker":"","name":"차이나클린에너지SOLACTIVE TRS 260601-01","weight":null},{"ticker":"","name":"GCL TECHNOLOGY HOLDINGS LTD","weight":null},{"ticker":"","name":"CHINA THREE GORGES RENEWAB-A","weight":null},{"ticker":"","name":"INNER MONGOLIA MENGDIAN HU-A","weight":null},{"ticker":"","name":"CECEP WIND POWER CORP-A","weight":null},{"ticker":"","name":"LONGI GREEN ENERGY TECHNOL-A","weight":null},{"ticker":"","name":"CHINA YANGTZE POWER CO LTD-A","weight":null},{"ticker":"","name":"CHINA XD ELECTRIC CO LTD-A","weight":null},{"ticker":"","name":"SPIC GREEN ENERGY CO LTD-A","weight":null},{"ticker":"","name":"JINKO SOLAR CO LTD-A","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":6125.0,"change_pct":0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-10","close":9778.4131},{"date":"2021-08-11","close":9965.7949},{"date":"2021-08-12","close":9960.8643},{"date":"2021-08-13","close":9807.999},{"date":"2021-08-17","close":9388.8545},{"date":"2021-08-18","close":9339.543},{"date":"2021-08-19","close":9467.752},{"date":"2021-08-20","close":9487.4766},{"date":"2021-08-23","close":9886.8975},{"date":"2021-08-24","close":9906.6221},{"date":"2021-08-25","close":10118.6602},{"date":"2021-08-26","close":10276.4561},{"date":"2021-08-27","close":10281.3867},{"date":"2021-08-30","close":10631.4971},{"date":"2021-08-31","close":10542.7363},{"date":"2021-09-01","close":10227.1445},{"date":"2021-09-02","close":10365.2158},{"date":"2021-09-03","close":10241.9385},{"date":"2021-09-06","close":10256.7314},{"date":"2021-09-07","close":10306.043},{"date":"2021-09-08","close":10291.249},{"date":"2021-09-09","close":10177.833},{"date":"2021-09-10","close":10557.5303},{"date":"2021-09-13","close":10325.7676},{"date":"2021-09-14","close":10355.3535},{"date":"2021-09-15","close":10503.2871},{"date":"2021-09-16","close":10241.9385},{"date":"2021-09-17","close":10207.4199},{"date":"2021-09-23","close":10380.0098},{"date":"2021-09-24","close":10404.665},{"date":"2021-09-27","close":10404.665},{"date":"2021-09-28","close":10394.8027},{"date":"2021-09-29","close":10281.3867},{"date":"2021-09-30","close":10330.6982},{"date":"2021-10-01","close":10315.9053},{"date":"2021-10-05","close":10212.3516},{"date":"2021-10-06","close":10167.9717},{"date":"2021-10-07","close":10276.4561},{"date":"2021-10-08","close":10207.4199},{"date":"2021-10-12","close":9906.6221},{"date":"2021-10-13","close":10158.1094},{"date":"2021-10-14","close":10310.9736},{"date":"2021-10-15","close":10444.1143},{"date":"2021-10-18","close":10577.2539},{"date":"2021-10-19","close":10670.9453},{"date":"2021-10-20","close":10818.8789},{"date":"2021-10-21","close":10636.4277},{"date":"2021-10-22","close":10685.7393},{"date":"2021-10-25","close":10907.6396},{"date":"2021-10-26","close":10818.8789},{"date":"2021-10-27","close":10996.3994},{"date":"2021-10-28","close":11030.917},{"date":"2021-10-29","close":11114.7461},{"date":"2021-11-01","close":11159.127},{"date":"2021-11-02","close":10996.3994},{"date":"2021-11-03","close":10917.502},{"date":"2021-11-04","close":11065.4355},{"date":"2021-11-05","close":10966.8125},{"date":"2021-11-08","close":10878.0527},{"date":"2021-11-09","close":10917.502},{"date":"2021-11-10","close":10873.1211},{"date":"2021-11-11","close":11016.124},{"date":"2021-11-12","close":11168.9893},{"date":"2021-11-15","close":10779.4307},{"date":"2021-11-16","close":10651.2207},{"date":"2021-11-17","close":10823.8105},{"date":"2021-11-18","close":10715.3252},{"date":"2021-11-19","close":10809.0166},{"date":"2021-11-22","close":11065.4355},{"date":"2021-11-23","close":10848.4658},{"date":"2021-11-24","close":10572.3232},{"date":"2021-11-25","close":10503.2871},{"date":"2021-11-26","close":10414.5273},{"date":"2021-11-29","close":10532.874},{"date":"2021-11-30","close":10493.4248},{"date":"2021-12-01","close":10453.9766},{"date":"2021-12-02","close":10301.1113},{"date":"2021-12-03","close":10256.7314},{"date":"2021-12-06","close":10286.3184},{"date":"2021-12-07","close":10098.9355},{"date":"2021-12-08","close":10335.6289},{"date":"2021-12-09","close":10325.7676},{"date":"2021-12-10","close":10523.0117},{"date":"2021-12-13","close":10592.0479},{"date":"2021-12-14","close":10587.1162},{"date":"2021-12-15","close":10572.3232},{"date":"2021-12-16","close":10606.8408},{"date":"2021-12-17","close":10320.8359},{"date":"2021-12-20","close":9960.8643},{"date":"2021-12-21","close":10000.3135},{"date":"2021-12-22","close":10044.6934},{"date":"2021-12-23","close":10163.04},{"date":"2021-12-24","close":10020.0381},{"date":"2021-12-27","close":9975.6572},{"date":"2021-12-28","close":10034.8311},{"date":"2021-12-29","close":10094.0049},{"date":"2021-12-30","close":10182.7646},{"date":"2022-01-03","close":10645.3192},{"date":"2022-01-04","close":10133.4531},{"date":"2022-01-05","close":9827.7236},{"date":"2022-01-06","close":9674.8594},{"date":"2022-01-07","close":9591.0303},{"date":"2022-01-10","close":9452.959},{"date":"2022-01-11","close":9339.543},{"date":"2022-01-12","close":9561.4434},{"date":"2022-01-13","close":9438.165},{"date":"2022-01-14","close":9541.7188},{"date":"2022-01-17","close":9645.2725},{"date":"2022-01-18","close":9620.6172},{"date":"2022-01-19","close":9448.0273},{"date":"2022-01-20","close":9507.2012},{"date":"2022-01-21","close":9526.9258},{"date":"2022-01-24","close":9719.2393},{"date":"2022-01-25","close":9605.8232},{"date":"2022-01-26","close":9704.4463},{"date":"2022-01-27","close":9438.165},{"date":"2022-01-28","close":9482.5459},{"date":"2022-02-03","close":9507.2012},{"date":"2022-02-04","close":9595.9609},{"date":"2022-02-07","close":9595.9609},{"date":"2022-02-08","close":9462.8213},{"date":"2022-02-09","close":9482.5459},{"date":"2022-02-10","close":9280.3691},{"date":"2022-02-11","close":9176.8164},{"date":"2022-02-14","close":9135.424},{"date":"2022-02-15","close":9275.4385},{"date":"2022-02-16","close":9339.543},{"date":"2022-02-17","close":9487.4766},{"date":"2022-02-18","close":9408.5791},{"date":"2022-02-21","close":9433.2344},{"date":"2022-02-22","close":9339.543},{"date":"2022-02-23","close":9664.9971},{"date":"2022-02-24","close":9571.3057},{"date":"2022-02-25","close":9881.9658},{"date":"2022-02-28","close":10005.2441},{"date":"2022-03-02","close":10015.1064},{"date":"2022-03-03","close":10039.7617},{"date":"2022-03-04","close":10059.4863},{"date":"2022-03-07","close":10059.4863},{"date":"2022-03-08","close":10163.04},{"date":"2022-03-10","close":10449.0449},{"date":"2022-03-11","close":10384.9404},{"date":"2022-03-14","close":10222.2139},{"date":"2022-03-15","close":9803.0684},{"date":"2022-03-16","close":10113.7285},{"date":"2022-03-17","close":10000.3135},{"date":"2022-03-18","close":9951.002},{"date":"2022-03-21","close":9921.415},{"date":"2022-03-22","close":9699.5146},{"date":"2022-03-23","close":9793.2061},{"date":"2022-03-24","close":9743.8945},{"date":"2022-03-25","close":9457.8896},{"date":"2022-03-28","close":9398.7168},{"date":"2022-03-29","close":9428.3027},{"date":"2022-03-30","close":9586.0986},{"date":"2022-03-31","close":9438.165},{"date":"2022-04-01","close":9443.0967},{"date":"2022-04-04","close":9492.4072},{"date":"2022-04-05","close":9566.374},{"date":"2022-04-06","close":9245.8516},{"date":"2022-04-07","close":9216.2646},{"date":"2022-04-08","close":9359.2676},{"date":"2022-04-11","close":9137.3672},{"date":"2022-04-12","close":9166.9541},{"date":"2022-04-13","close":9078.1934},{"date":"2022-04-14","close":8954.915},{"date":"2022-04-15","close":8846.4307},{"date":"2022-04-18","close":9038.7441},{"date":"2022-04-19","close":9166.9541},{"date":"2022-04-20","close":8787.2578},{"date":"2022-04-21","close":8333.5947},{"date":"2022-04-22","close":8294.1455},{"date":"2022-04-25","close":7889.7935},{"date":"2022-04-26","close":7731.9976},{"date":"2022-04-27","close":8151.1426},{"date":"2022-04-28","close":8234.9717},{"date":"2022-04-29","close":8338.5254},{"date":"2022-05-02","close":8315.0712},{"date":"2022-05-03","close":8308.9385},{"date":"2022-05-04","close":8304.0078},{"date":"2022-05-06","close":8254.6963},{"date":"2022-05-09","close":8335.3519},{"date":"2022-05-10","close":8511.1143},{"date":"2022-05-11","close":8747.8086},{"date":"2022-05-12","close":8639.3242},{"date":"2022-05-13","close":8649.1855},{"date":"2022-05-16","close":8604.8057},{"date":"2022-05-17","close":8762.6016},{"date":"2022-05-18","close":8876.0176},{"date":"2022-05-19","close":9171.8848},{"date":"2022-05-20","close":9339.543},{"date":"2022-05-23","close":9339.543},{"date":"2022-05-24","close":9162.0225},{"date":"2022-05-25","close":9137.3672},{"date":"2022-05-26","close":9048.6064},{"date":"2022-05-27","close":9048.6064},{"date":"2022-05-30","close":9009.1582},{"date":"2022-05-31","close":9186.6777},{"date":"2022-06-02","close":9334.6113},{"date":"2022-06-03","close":9477.6143},{"date":"2022-06-07","close":9704.4463},{"date":"2022-06-08","close":9635.4102},{"date":"2022-06-09","close":9477.6143},{"date":"2022-06-10","close":9709.377},{"date":"2022-06-13","close":9576.2363},{"date":"2022-06-14","close":9531.8564},{"date":"2022-06-15","close":9600.8926},{"date":"2022-06-16","close":9595.9609},{"date":"2022-06-17","close":9857.3105},{"date":"2022-06-20","close":10044.6934},{"date":"2022-06-21","close":9951.002},{"date":"2022-06-22","close":10034.8311},{"date":"2022-06-23","close":10138.3848},{"date":"2022-06-24","close":10345.4912},{"date":"2022-06-27","close":10232.0762},{"date":"2022-06-28","close":10429.3203},{"date":"2022-06-29","close":10192.627},{"date":"2022-06-30","close":10552.5986},{"date":"2022-07-01","close":10493.4248},{"date":"2022-07-04","close":10537.8057},{"date":"2022-07-05","close":10547.668},{"date":"2022-07-06","close":10567.3916},{"date":"2022-07-07","close":10769.5684},{"date":"2022-07-08","close":10651.2207},{"date":"2022-07-11","close":10394.8027},{"date":"2022-07-12","close":10621.6348},{"date":"2022-07-13","close":10779.4307},{"date":"2022-07-14","close":10897.7773},{"date":"2022-07-15","close":10887.915},{"date":"2022-07-18","close":10878.0527},{"date":"2022-07-19","close":10666.0146},{"date":"2022-07-20","close":10735.0498},{"date":"2022-07-21","close":10498.3564},{"date":"2022-07-22","close":10523.0117},{"date":"2022-07-25","close":10340.5605},{"date":"2022-07-26","close":10414.5273},{"date":"2022-07-27","close":10690.6699},{"date":"2022-07-28","close":10582.1855},{"date":"2022-07-29","close":10646.29},{"date":"2022-08-01","close":10675.877},{"date":"2022-08-02","close":10532.874},{"date":"2022-08-03","close":10340.5605},{"date":"2022-08-04","close":10172.9023},{"date":"2022-08-05","close":10227.1445},{"date":"2022-08-08","close":10251.8008},{"date":"2022-08-09","close":10513.1494},{"date":"2022-08-10","close":10444.1143},{"date":"2022-08-11","close":10498.3564},{"date":"2022-08-12","close":10419.458},{"date":"2022-08-16","close":10784.3613},{"date":"2022-08-17","close":10887.915},{"date":"2022-08-18","close":10971.7441},{"date":"2022-08-19","close":10868.1904},{"date":"2022-08-22","close":10843.5352},{"date":"2022-08-23","close":10937.2266},{"date":"2022-08-24","close":10596.9785},{"date":"2022-08-25","close":10444.1143},{"date":"2022-08-26","close":10399.7344},{"date":"2022-08-29","close":10458.9072},{"date":"2022-08-30","close":10429.3203},{"date":"2022-08-31","close":9980.5889},{"date":"2022-09-01","close":10029.8994},{"date":"2022-09-02","close":9906.6221},{"date":"2022-09-05","close":10113.7285},{"date":"2022-09-06","close":10394.8027},{"date":"2022-09-07","close":10592.0479},{"date":"2022-09-08","close":10572.3232},{"date":"2022-09-13","close":10463.8389},{"date":"2022-09-14","close":10404.665},{"date":"2022-09-15","close":9862.2422},{"date":"2022-09-16","close":9773.4814},{"date":"2022-09-19","close":9620.6172},{"date":"2022-09-20","close":9827.7236},{"date":"2022-09-21","close":9729.1016},{"date":"2022-09-22","close":9738.9639},{"date":"2022-09-23","close":9664.9971},{"date":"2022-09-26","close":9822.793},{"date":"2022-09-27","close":9812.9307},{"date":"2022-09-28","close":9561.4434},{"date":"2022-09-29","close":9615.6855},{"date":"2022-09-30","close":9610.7549},{"date":"2022-10-04","close":9734.0322},{"date":"2022-10-05","close":9886.8975},{"date":"2022-10-06","close":9758.6885},{"date":"2022-10-07","close":9581.168},{"date":"2022-10-11","close":9374.0605},{"date":"2022-10-12","close":9674.8594},{"date":"2022-10-13","close":9704.4463},{"date":"2022-10-14","close":10079.2109},{"date":"2022-10-17","close":9946.0703},{"date":"2022-10-18","close":9931.2773},{"date":"2022-10-19","close":9788.2754},{"date":"2022-10-20","close":9655.1348},{"date":"2022-10-21","close":9600.8926},{"date":"2022-10-24","close":9497.3389},{"date":"2022-10-25","close":9615.6855},{"date":"2022-10-26","close":9664.9971},{"date":"2022-10-27","close":9758.6885},{"date":"2022-10-28","close":9433.2344},{"date":"2022-10-31","close":9245.8516},{"date":"2022-11-01","close":9364.1982},{"date":"2022-11-02","close":9566.374},{"date":"2022-11-03","close":9462.8213},{"date":"2022-11-04","close":9901.6904},{"date":"2022-11-07","close":9758.6885},{"date":"2022-11-08","close":9428.3027},{"date":"2022-11-09","close":9319.8184},{"date":"2022-11-10","close":9196.54},{"date":"2022-11-11","close":9117.6426},{"date":"2022-11-14","close":8964.7773},{"date":"2022-11-15","close":9068.3311},{"date":"2022-11-16","close":8999.2959},{"date":"2022-11-17","close":8920.3975},{"date":"2022-11-18","close":8979.5713},{"date":"2022-11-21","close":9014.0889},{"date":"2022-11-22","close":8930.2598},{"date":"2022-11-23","close":9058.4688},{"date":"2022-11-24","close":8954.915},{"date":"2022-11-25","close":8752.7393},{"date":"2022-11-28","close":8693.5664},{"date":"2022-11-29","close":8688.6348},{"date":"2022-11-30","close":8634.3926},{"date":"2022-12-01","close":8762.6016},{"date":"2022-12-02","close":8802.0508},{"date":"2022-12-05","close":8713.291},{"date":"2022-12-06","close":8792.1885},{"date":"2022-12-07","close":8787.2578},{"date":"2022-12-08","close":8747.8086},{"date":"2022-12-09","close":8629.4619},{"date":"2022-12-12","close":8580.1504},{"date":"2022-12-13","close":8392.7676},{"date":"2022-12-14","close":8294.1455},{"date":"2022-12-15","close":8363.1807},{"date":"2022-12-16","close":8313.8701},{"date":"2022-12-19","close":8239.9033},{"date":"2022-12-20","close":8077.1758},{"date":"2022-12-21","close":7978.5537},{"date":"2022-12-22","close":7761.5845},{"date":"2022-12-23","close":7653.0996},{"date":"2022-12-26","close":7958.8291},{"date":"2022-12-27","close":8161.0049},{"date":"2022-12-28","close":8062.3828},{"date":"2022-12-29","close":8047.5894},{"date":"2023-01-02","close":8131.4185},{"date":"2023-01-03","close":8481.5283},{"date":"2023-01-04","close":8308.9385},{"date":"2023-01-05","close":8363.1807},{"date":"2023-01-06","close":8668.9102},{"date":"2023-01-09","close":8604.8057},{"date":"2023-01-10","close":8609.7373},{"date":"2023-01-11","close":8619.5996},{"date":"2023-01-12","close":8629.4619},{"date":"2023-01-13","close":8585.0811},{"date":"2023-01-16","close":8668.9102},{"date":"2023-01-17","close":8594.9434},{"date":"2023-01-18","close":8614.668},{"date":"2023-01-19","close":8570.2881},{"date":"2023-01-20","close":8683.7041},{"date":"2023-01-25","close":8935.1914},{"date":"2023-01-26","close":9028.8818},{"date":"2023-01-27","close":9053.5381},{"date":"2023-01-30","close":8821.7754},{"date":"2023-01-31","close":8792.1885},{"date":"2023-02-01","close":8782.3262},{"date":"2023-02-02","close":8713.291},{"date":"2023-02-03","close":8580.1504},{"date":"2023-02-06","close":8540.7012},{"date":"2023-02-07","close":8580.1504},{"date":"2023-02-08","close":8619.5996},{"date":"2023-02-09","close":8811.9131},{"date":"2023-02-10","close":8683.7041},{"date":"2023-02-13","close":8688.6348},{"date":"2023-02-14","close":8629.4619},{"date":"2023-02-15","close":8668.9102},{"date":"2023-02-16","close":8604.8057},{"date":"2023-02-17","close":8516.0459},{"date":"2023-02-20","close":8649.1855},{"date":"2023-02-21","close":8659.0479},{"date":"2023-02-22","close":8663.9795},{"date":"2023-02-23","close":8742.877},{"date":"2023-02-24","close":8649.1855},{"date":"2023-02-27","close":8688.6348},{"date":"2023-02-28","close":8673.8418},{"date":"2023-03-02","close":8604.8057},{"date":"2023-03-03","close":8570.2881},{"date":"2023-03-06","close":8708.3594},{"date":"2023-03-07","close":8659.0479},{"date":"2023-03-08","close":8644.2549},{"date":"2023-03-09","close":8649.1855},{"date":"2023-03-10","close":8594.9434},{"date":"2023-03-13","close":8412.4922},{"date":"2023-03-14","close":8432.2168},{"date":"2023-03-15","close":8289.2139},{"date":"2023-03-16","close":8091.9692},{"date":"2023-03-17","close":8037.7271},{"date":"2023-03-20","close":8082.1069},{"date":"2023-03-21","close":8077.1758},{"date":"2023-03-22","close":8111.6938},{"date":"2023-03-23","close":7968.6914},{"date":"2023-03-24","close":8062.3828},{"date":"2023-03-27","close":8116.625},{"date":"2023-03-28","close":8091.9692},{"date":"2023-03-29","close":8062.3828},{"date":"2023-03-30","close":8121.5562},{"date":"2023-03-31","close":8170.8672},{"date":"2023-04-03","close":8308.9385},{"date":"2023-04-04","close":8161.0049},{"date":"2023-04-05","close":8210.3164},{"date":"2023-04-06","close":8215.2471},{"date":"2023-04-07","close":8205.3848},{"date":"2023-04-10","close":8215.2471},{"date":"2023-04-11","close":8215.2471},{"date":"2023-04-12","close":8220.1787},{"date":"2023-04-13","close":8096.9004},{"date":"2023-04-14","close":8052.5205},{"date":"2023-04-17","close":8087.0381},{"date":"2023-04-18","close":8269.4893},{"date":"2023-04-19","close":8170.8672},{"date":"2023-04-20","close":7968.6914},{"date":"2023-04-21","close":7958.8291},{"date":"2023-04-24","close":7850.3442},{"date":"2023-04-25","close":7667.8931},{"date":"2023-04-26","close":8027.8647},{"date":"2023-04-27","close":7968.6914},{"date":"2023-04-28","close":7909.5181},{"date":"2023-05-02","close":7948.9668},{"date":"2023-05-03","close":7835.5513},{"date":"2023-05-04","close":7865.1377},{"date":"2023-05-08","close":7727.0664},{"date":"2023-05-09","close":7722.1353},{"date":"2023-05-10","close":7727.0664},{"date":"2023-05-11","close":7776.3774},{"date":"2023-05-12","close":7746.791},{"date":"2023-05-15","close":7865.1377},{"date":"2023-05-16","close":7983.4849},{"date":"2023-05-17","close":7948.9668},{"date":"2023-05-18","close":7939.879},{"date":"2023-05-19","close":7697.4795},{"date":"2023-05-22","close":7746.791},{"date":"2023-05-23","close":7658.0308},{"date":"2023-05-24","close":7895.2615},{"date":"2023-05-25","close":7875.0},{"date":"2023-05-26","close":7751.7222},{"date":"2023-05-30","close":7416.4058},{"date":"2023-05-31","close":7307.9209},{"date":"2023-06-01","close":7248.7476},{"date":"2023-06-02","close":7263.541},{"date":"2023-06-05","close":7066.2964},{"date":"2023-06-07","close":6923.2939},{"date":"2023-06-08","close":6918.3628},{"date":"2023-06-09","close":6967.6738},{"date":"2023-06-12","close":6938.0869},{"date":"2023-06-13","close":6839.4648},{"date":"2023-06-14","close":6795.0845},{"date":"2023-06-15","close":7095.8828},{"date":"2023-06-16","close":7199.4365},{"date":"2023-06-19","close":7214.23},{"date":"2023-06-20","close":7214.23},{"date":"2023-06-21","close":7194.5054},{"date":"2023-06-22","close":7179.7119},{"date":"2023-06-23","close":7110.6763},{"date":"2023-06-26","close":7233.9541},{"date":"2023-06-27","close":7233.9541},{"date":"2023-06-28","close":7283.2656},{"date":"2023-06-29","close":7342.439},{"date":"2023-06-30","close":7396.6812},{"date":"2023-07-03","close":7530.2096},{"date":"2023-07-04","close":7419.68},{"date":"2023-07-05","close":7320.3048},{"date":"2023-07-06","close":7209.7752},{"date":"2023-07-07","close":7051.5029},{"date":"2023-07-10","close":7194.5054},{"date":"2023-07-11","close":7204.705},{"date":"2023-07-12","close":7310.1644},{"date":"2023-07-13","close":7320.3048},{"date":"2023-07-14","close":7066.2964},{"date":"2023-07-17","close":6943.0181},{"date":"2023-07-18","close":6969.4493},{"date":"2023-07-19","close":6785.2222},{"date":"2023-07-20","close":6824.6714},{"date":"2023-07-21","close":6819.7402},{"date":"2023-07-24","close":6686.6001},{"date":"2023-07-25","close":6945.1125},{"date":"2023-07-26","close":6809.8779},{"date":"2023-07-27","close":6929.902},{"date":"2023-07-28","close":6903.5693},{"date":"2023-07-31","close":7040.4316},{"date":"2023-08-01","close":6919.7617},{"date":"2023-08-02","close":6890.3548},{"date":"2023-08-03","close":6918.3628},{"date":"2023-08-04","close":7002.1914},{"date":"2023-08-07","close":6992.3296},{"date":"2023-08-08","close":6972.605},{"date":"2023-08-09","close":6903.5693},{"date":"2023-08-10","close":6962.7427},{"date":"2023-08-11","close":6819.7402},{"date":"2023-08-14","close":6716.1865},{"date":"2023-08-16","close":6538.6665},{"date":"2023-08-17","close":6573.1841},{"date":"2023-08-18","close":6558.3906},{"date":"2023-08-21","close":6346.3525},{"date":"2023-08-22","close":6292.1104},{"date":"2023-08-23","close":6183.6255},{"date":"2023-08-24","close":6149.1079},{"date":"2023-08-25","close":6208.2812},{"date":"2023-08-28","close":6247.73},{"date":"2023-08-29","close":6366.0771},{"date":"2023-08-30","close":6361.146},{"date":"2023-08-31","close":6341.4214},{"date":"2023-09-01","close":6316.7656},{"date":"2023-09-04","close":6321.6968},{"date":"2023-09-05","close":6430.1816},{"date":"2023-09-06","close":6321.6968},{"date":"2023-09-07","close":6232.937},{"date":"2023-09-08","close":6114.5898},{"date":"2023-09-11","close":6183.6255},{"date":"2023-09-12","close":6124.4521},{"date":"2023-09-13","close":6085.0029},{"date":"2023-09-14","close":6055.4165},{"date":"2023-09-15","close":6035.6919},{"date":"2023-09-18","close":6015.9673},{"date":"2023-09-19","close":5956.7939},{"date":"2023-09-20","close":5927.2075},{"date":"2023-09-21","close":5917.3452},{"date":"2023-09-22","close":5932.1382},{"date":"2023-09-25","close":5951.8628},{"date":"2023-09-26","close":5961.7251},{"date":"2023-09-27","close":6134.3145},{"date":"2023-10-04","close":5971.5874},{"date":"2023-10-05","close":6015.9673},{"date":"2023-10-06","close":6104.7275},{"date":"2023-10-10","close":6045.5542},{"date":"2023-10-11","close":6030.7607},{"date":"2023-10-12","close":6040.623},{"date":"2023-10-13","close":5966.6562},{"date":"2023-10-16","close":5946.9316},{"date":"2023-10-17","close":5996.2432},{"date":"2023-10-18","close":5887.7583},{"date":"2023-10-19","close":5917.3452},{"date":"2023-10-20","close":5887.7583},{"date":"2023-10-23","close":5720.1001},{"date":"2023-10-24","close":5685.5825},{"date":"2023-10-25","close":5734.8936},{"date":"2023-10-26","close":5621.478},{"date":"2023-10-27","close":5789.1357},{"date":"2023-10-30","close":5818.7227},{"date":"2023-10-31","close":5739.8247},{"date":"2023-11-01","close":5739.8247},{"date":"2023-11-02","close":5601.7534},{"date":"2023-11-03","close":5572.1665},{"date":"2023-11-06","close":5626.4087},{"date":"2023-11-07","close":5670.7891},{"date":"2023-11-08","close":5660.9268},{"date":"2023-11-09","close":5808.8604},{"date":"2023-11-10","close":5700.3755},{"date":"2023-11-13","close":5734.8936},{"date":"2023-11-14","close":5798.998},{"date":"2023-11-15","close":5803.9292},{"date":"2023-11-16","close":5646.1333},{"date":"2023-11-17","close":5641.2021},{"date":"2023-11-20","close":5660.9268},{"date":"2023-11-21","close":5660.9268},{"date":"2023-11-22","close":5577.0977},{"date":"2023-11-23","close":5601.7534},{"date":"2023-11-24","close":5601.7534},{"date":"2023-11-27","close":5498.1997},{"date":"2023-11-28","close":5379.853},{"date":"2023-11-29","close":5345.335},{"date":"2023-11-30","close":5310.8174},{"date":"2023-12-01","close":5345.335},{"date":"2023-12-04","close":5286.1616},{"date":"2023-12-05","close":5291.0928},{"date":"2023-12-06","close":5266.437},{"date":"2023-12-07","close":5271.3682},{"date":"2023-12-08","close":5187.5391},{"date":"2023-12-11","close":5207.2637},{"date":"2023-12-12","close":5241.7812},{"date":"2023-12-13","close":5153.0215},{"date":"2023-12-14","close":5079.0547},{"date":"2023-12-15","close":5108.6411},{"date":"2023-12-18","close":5039.6055},{"date":"2023-12-19","close":5093.8477},{"date":"2023-12-20","close":5074.1235},{"date":"2023-12-21","close":5202.3325},{"date":"2023-12-22","close":5226.9883},{"date":"2023-12-26","close":5167.8145},{"date":"2023-12-27","close":5167.8145},{"date":"2023-12-28","close":5498.1997},{"date":"2024-01-02","close":5443.9575},{"date":"2024-01-03","close":5394.646},{"date":"2024-01-04","close":5369.9907},{"date":"2024-01-05","close":5305.8862},{"date":"2024-01-08","close":5241.7812},{"date":"2024-01-09","close":5305.8862},{"date":"2024-01-10","close":5379.853},{"date":"2024-01-11","close":5374.9219},{"date":"2024-01-12","close":5355.1973},{"date":"2024-01-15","close":5360.1284},{"date":"2024-01-16","close":5453.8198},{"date":"2024-01-17","close":5384.7842},{"date":"2024-01-18","close":5505.1856},{"date":"2024-01-19","close":5458.751},{"date":"2024-01-22","close":5374.9219},{"date":"2024-01-23","close":5424.2329},{"date":"2024-01-24","close":5414.3706},{"date":"2024-01-25","close":5404.5083},{"date":"2024-01-26","close":5360.1284},{"date":"2024-01-29","close":5133.2969},{"date":"2024-01-30","close":4995.2256},{"date":"2024-01-31","close":4955.7764},{"date":"2024-02-01","close":4936.0518},{"date":"2024-02-02","close":4773.3252},{"date":"2024-02-05","close":4862.085},{"date":"2024-02-06","close":5029.7432},{"date":"2024-02-07","close":5049.4678},{"date":"2024-02-08","close":5118.5034},{"date":"2024-02-13","close":5148.0903},{"date":"2024-02-14","close":5108.6411},{"date":"2024-02-15","close":5113.5723},{"date":"2024-02-16","close":5212.1948},{"date":"2024-02-19","close":5187.5391},{"date":"2024-02-20","close":5207.2637},{"date":"2024-02-21","close":5310.8174},{"date":"2024-02-22","close":5276.2993},{"date":"2024-02-23","close":5251.6436},{"date":"2024-02-26","close":5320.6792},{"date":"2024-02-27","close":5286.1616},{"date":"2024-02-28","close":5325.6104},{"date":"2024-02-29","close":5434.0952},{"date":"2024-03-04","close":5542.5801},{"date":"2024-03-05","close":5562.3042},{"date":"2024-03-06","close":5700.3755},{"date":"2024-03-07","close":5591.8911},{"date":"2024-03-08","close":5754.6182},{"date":"2024-03-11","close":5863.1025},{"date":"2024-03-12","close":5897.6206},{"date":"2024-03-13","close":5848.3096},{"date":"2024-03-14","close":5729.9624},{"date":"2024-03-15","close":5734.8936},{"date":"2024-03-18","close":5833.5161},{"date":"2024-03-19","close":5877.896},{"date":"2024-03-20","close":5887.7583},{"date":"2024-03-21","close":5734.8936},{"date":"2024-03-22","close":5729.9624},{"date":"2024-03-25","close":5759.5493},{"date":"2024-03-26","close":5690.5137},{"date":"2024-03-27","close":5646.1333},{"date":"2024-03-28","close":5641.2021},{"date":"2024-03-29","close":5611.6157},{"date":"2024-04-01","close":5759.5493},{"date":"2024-04-02","close":5779.2734},{"date":"2024-04-03","close":5621.478},{"date":"2024-04-04","close":5636.271},{"date":"2024-04-05","close":5655.9956},{"date":"2024-04-08","close":5685.5825},{"date":"2024-04-09","close":5685.5825},{"date":"2024-04-11","close":5670.7891},{"date":"2024-04-12","close":5651.0645},{"date":"2024-04-15","close":5764.4805},{"date":"2024-04-16","close":5655.9956},{"date":"2024-04-17","close":5695.4448},{"date":"2024-04-18","close":5695.4448},{"date":"2024-04-19","close":5562.3042},{"date":"2024-04-22","close":5641.2021},{"date":"2024-04-23","close":5537.6489},{"date":"2024-04-24","close":5458.751},{"date":"2024-04-25","close":5542.5801},{"date":"2024-04-26","close":5582.0288},{"date":"2024-04-29","close":5798.998},{"date":"2024-04-30","close":5675.7202},{"date":"2024-05-02","close":5690.5137},{"date":"2024-05-03","close":5700.3755},{"date":"2024-05-07","close":5715.1689},{"date":"2024-05-08","close":5646.1333},{"date":"2024-05-09","close":5759.5493},{"date":"2024-05-10","close":5725.0312},{"date":"2024-05-13","close":5739.8247},{"date":"2024-05-14","close":5710.2378},{"date":"2024-05-16","close":5626.4087},{"date":"2024-05-17","close":5591.8911},{"date":"2024-05-20","close":5577.0977},{"date":"2024-05-21","close":5552.4419},{"date":"2024-05-22","close":5729.9624},{"date":"2024-05-23","close":5675.7202},{"date":"2024-05-24","close":5710.2378},{"date":"2024-05-27","close":5670.7891},{"date":"2024-05-28","close":5655.9956},{"date":"2024-05-29","close":5720.1001},{"date":"2024-05-30","close":5838.4473},{"date":"2024-05-31","close":5749.687},{"date":"2024-06-03","close":5789.1357},{"date":"2024-06-04","close":5798.998},{"date":"2024-06-05","close":5872.9648},{"date":"2024-06-07","close":5695.4448},{"date":"2024-06-10","close":5695.4448},{"date":"2024-06-11","close":5720.1001},{"date":"2024-06-12","close":5725.0312},{"date":"2024-06-13","close":5759.5493},{"date":"2024-06-14","close":5729.9624},{"date":"2024-06-17","close":5749.687},{"date":"2024-06-18","close":5749.687},{"date":"2024-06-19","close":5710.2378},{"date":"2024-06-20","close":5665.8579},{"date":"2024-06-21","close":5641.2021},{"date":"2024-06-24","close":5621.478},{"date":"2024-06-25","close":5493.2686},{"date":"2024-06-26","close":5483.4062},{"date":"2024-06-27","close":5379.853},{"date":"2024-06-28","close":5365.0596},{"date":"2024-07-01","close":5443.9575},{"date":"2024-07-02","close":5394.646},{"date":"2024-07-03","close":5350.2661},{"date":"2024-07-04","close":5276.2993},{"date":"2024-07-05","close":5320.6792},{"date":"2024-07-08","close":5271.3682},{"date":"2024-07-09","close":5340.4038},{"date":"2024-07-10","close":5335.4727},{"date":"2024-07-11","close":5350.2661},{"date":"2024-07-12","close":5439.0264},{"date":"2024-07-15","close":5429.1641},{"date":"2024-07-16","close":5503.1309},{"date":"2024-07-17","close":5537.6489},{"date":"2024-07-18","close":5542.5801},{"date":"2024-07-19","close":5616.5469},{"date":"2024-07-22","close":5621.478},{"date":"2024-07-23","close":5537.6489},{"date":"2024-07-24","close":5562.3042},{"date":"2024-07-25","close":5582.0288},{"date":"2024-07-26","close":5626.4087},{"date":"2024-07-29","close":5572.1665},{"date":"2024-07-30","close":5542.5801},{"date":"2024-07-31","close":5616.5469},{"date":"2024-08-01","close":5542.5801},{"date":"2024-08-02","close":5512.9932},{"date":"2024-08-05","close":5463.6821},{"date":"2024-08-06","close":5512.9932},{"date":"2024-08-07","close":5552.4419},{"date":"2024-08-08","close":5552.4419},{"date":"2024-08-09","close":5483.4062},{"date":"2024-08-12","close":5429.1641},{"date":"2024-08-13","close":5424.2329},{"date":"2024-08-14","close":5399.5771},{"date":"2024-08-16","close":5404.5083},{"date":"2024-08-19","close":5246.7124},{"date":"2024-08-20","close":5177.6768},{"date":"2024-08-21","close":5167.8145},{"date":"2024-08-22","close":5148.0903},{"date":"2024-08-23","close":5123.4346},{"date":"2024-08-26","close":5128.3657},{"date":"2024-08-27","close":5169.5406},{"date":"2024-08-28","close":5128.3657},{"date":"2024-08-29","close":5226.9883},{"date":"2024-08-30","close":5365.0596},{"date":"2024-09-02","close":5315.7485},{"date":"2024-09-03","close":5291.0928},{"date":"2024-09-04","close":5276.2993},{"date":"2024-09-05","close":5241.7812},{"date":"2024-09-06","close":5177.6768},{"date":"2024-09-09","close":5153.0215},{"date":"2024-09-10","close":5153.0215},{"date":"2024-09-11","close":5172.7456},{"date":"2024-09-12","close":5172.7456},{"date":"2024-09-13","close":5128.3657},{"date":"2024-09-19","close":5157.9526},{"date":"2024-09-20","close":5113.5723},{"date":"2024-09-23","close":5108.6411},{"date":"2024-09-24","close":5207.2637},{"date":"2024-09-25","close":5325.6104},{"date":"2024-09-26","close":5424.2329},{"date":"2024-09-27","close":5660.9268},{"date":"2024-09-30","close":6154.0391},{"date":"2024-10-02","close":6543.5972},{"date":"2024-10-04","close":6834.5337},{"date":"2024-10-07","close":7293.1279},{"date":"2024-10-08","close":6721.1177},{"date":"2024-10-10","close":6385.8018},{"date":"2024-10-11","close":6139.2456},{"date":"2024-10-14","close":6144.1768},{"date":"2024-10-15","close":6045.5542},{"date":"2024-10-16","close":5907.4829},{"date":"2024-10-17","close":5907.4829},{"date":"2024-10-18","close":6124.4521},{"date":"2024-10-21","close":6163.9009},{"date":"2024-10-22","close":6375.9395},{"date":"2024-10-23","close":6558.3906},{"date":"2024-10-24","close":6400.5947},{"date":"2024-10-25","close":6632.3574},{"date":"2024-10-28","close":6558.3906},{"date":"2024-10-29","close":6509.0796},{"date":"2024-10-30","close":6614.5378},{"date":"2024-10-31","close":6676.7378},{"date":"2024-11-01","close":6538.6665},{"date":"2024-11-04","close":6523.873},{"date":"2024-11-05","close":6764.6146},{"date":"2024-11-06","close":6671.8066},{"date":"2024-11-07","close":6666.8755},{"date":"2024-11-08","close":6686.6001},{"date":"2024-11-11","close":6780.291},{"date":"2024-11-12","close":6686.6001},{"date":"2024-11-13","close":6735.9111},{"date":"2024-11-14","close":6642.2197},{"date":"2024-11-15","close":6410.457},{"date":"2024-11-18","close":6336.4902},{"date":"2024-11-19","close":6395.6636},{"date":"2024-11-20","close":6371.0083},{"date":"2024-11-21","close":6405.5259},{"date":"2024-11-22","close":6287.1792},{"date":"2024-11-25","close":6173.7632},{"date":"2024-11-26","close":6139.2456},{"date":"2024-11-27","close":6193.4878},{"date":"2024-11-28","close":6223.0747},{"date":"2024-11-29","close":6292.1104},{"date":"2024-12-02","close":6321.6968},{"date":"2024-12-03","close":6371.0083},{"date":"2024-12-04","close":6287.1792},{"date":"2024-12-05","close":6257.5923},{"date":"2024-12-06","close":6356.2148},{"date":"2024-12-09","close":6356.2148},{"date":"2024-12-10","close":6371.0083},{"date":"2024-12-11","close":6410.457},{"date":"2024-12-12","close":6375.9395},{"date":"2024-12-13","close":6272.3857},{"date":"2024-12-16","close":6247.73},{"date":"2024-12-17","close":6218.1436},{"date":"2024-12-18","close":6237.8677},{"date":"2024-12-19","close":6242.7988},{"date":"2024-12-20","close":6247.73},{"date":"2024-12-23","close":6272.3857},{"date":"2024-12-24","close":6336.4902},{"date":"2024-12-26","close":6341.4214},{"date":"2024-12-27","close":6346.3525},{"date":"2024-12-30","close":6326.6279},{"date":"2025-01-02","close":6030.7607},{"date":"2025-01-03","close":5946.9316},{"date":"2025-01-06","close":5887.7583},{"date":"2025-01-07","close":5897.6206},{"date":"2025-01-08","close":5887.7583},{"date":"2025-01-09","close":5902.5518},{"date":"2025-01-10","close":5868.0337},{"date":"2025-01-13","close":5779.2734},{"date":"2025-01-14","close":5917.3452},{"date":"2025-01-15","close":5887.7583},{"date":"2025-01-16","close":5932.1382},{"date":"2025-01-17","close":5946.9316},{"date":"2025-01-20","close":5991.312},{"date":"2025-01-21","close":5942.0005},{"date":"2025-01-22","close":5838.4473},{"date":"2025-01-23","close":5823.6538},{"date":"2025-01-24","close":5858.1714},{"date":"2025-01-31","close":5907.4829},{"date":"2025-02-03","close":5744.7559},{"date":"2025-02-04","close":5887.7583},{"date":"2025-02-05","close":5813.7915},{"date":"2025-02-06","close":5863.1025},{"date":"2025-02-07","close":6085.0029},{"date":"2025-02-10","close":6011.0361},{"date":"2025-02-11","close":5956.7939},{"date":"2025-02-12","close":5942.0005},{"date":"2025-02-13","close":5922.2764},{"date":"2025-02-14","close":5917.3452},{"date":"2025-02-17","close":5991.312},{"date":"2025-02-18","close":5966.6562},{"date":"2025-02-19","close":5986.3809},{"date":"2025-02-20","close":5942.0005},{"date":"2025-02-21","close":5991.312},{"date":"2025-02-24","close":5956.7939},{"date":"2025-02-25","close":5942.0005},{"date":"2025-02-26","close":6040.623},{"date":"2025-02-27","close":6060.3477},{"date":"2025-02-28","close":6075.1411},{"date":"2025-03-04","close":6080.0723},{"date":"2025-03-05","close":6099.7964},{"date":"2025-03-06","close":6035.6919},{"date":"2025-03-07","close":6025.8296},{"date":"2025-03-10","close":6030.7607},{"date":"2025-03-11","close":5996.2432},{"date":"2025-03-12","close":5996.2432},{"date":"2025-03-13","close":5956.7939},{"date":"2025-03-14","close":6035.6919},{"date":"2025-03-17","close":6055.4165},{"date":"2025-03-18","close":6114.5898},{"date":"2025-03-19","close":6139.2456},{"date":"2025-03-20","close":6173.7632},{"date":"2025-03-21","close":6070.21},{"date":"2025-03-24","close":6040.623},{"date":"2025-03-25","close":6237.8677},{"date":"2025-03-26","close":6168.832},{"date":"2025-03-27","close":6173.7632},{"date":"2025-03-28","close":6114.5898},{"date":"2025-03-31","close":6050.4854},{"date":"2025-04-01","close":6035.6919},{"date":"2025-04-02","close":6001.1743},{"date":"2025-04-03","close":5927.2075},{"date":"2025-04-04","close":5843.3784},{"date":"2025-04-07","close":5458.751},{"date":"2025-04-08","close":5458.751},{"date":"2025-04-09","close":5577.0977},{"date":"2025-04-10","close":5591.8911},{"date":"2025-04-11","close":5636.271},{"date":"2025-04-14","close":5508.062},{"date":"2025-04-15","close":5493.2686},{"date":"2025-04-16","close":5404.5083},{"date":"2025-04-17","close":5429.1641},{"date":"2025-04-18","close":5439.0264},{"date":"2025-04-21","close":5448.8887},{"date":"2025-04-22","close":5453.8198},{"date":"2025-04-23","close":5468.6133},{"date":"2025-04-24","close":5503.1309},{"date":"2025-04-25","close":5537.6489},{"date":"2025-04-28","close":5606.6846},{"date":"2025-04-29","close":5552.4419},{"date":"2025-04-30","close":5562.3042},{"date":"2025-05-02","close":5527.7866},{"date":"2025-05-07","close":5488.3374},{"date":"2025-05-08","close":5493.2686},{"date":"2025-05-09","close":5503.1309},{"date":"2025-05-12","close":5601.7534},{"date":"2025-05-13","close":5729.9624},{"date":"2025-05-14","close":5695.4448},{"date":"2025-05-15","close":5522.8555},{"date":"2025-05-16","close":5572.1665},{"date":"2025-05-19","close":5552.4419},{"date":"2025-05-20","close":5537.6489},{"date":"2025-05-21","close":5532.7178},{"date":"2025-05-22","close":5542.5801},{"date":"2025-05-23","close":5419.3018},{"date":"2025-05-26","close":5310.8174},{"date":"2025-05-27","close":5305.8862},{"date":"2025-05-28","close":5325.6104},{"date":"2025-05-29","close":5320.6792},{"date":"2025-05-30","close":5286.1616},{"date":"2025-06-02","close":5197.4014},{"date":"2025-06-04","close":5236.8506},{"date":"2025-06-05","close":5231.9194},{"date":"2025-06-09","close":5251.6436},{"date":"2025-06-10","close":5256.5747},{"date":"2025-06-11","close":5374.9219},{"date":"2025-06-12","close":5296.0239},{"date":"2025-06-13","close":5276.2993},{"date":"2025-06-16","close":5291.0928},{"date":"2025-06-17","close":5340.4038},{"date":"2025-06-18","close":5315.7485},{"date":"2025-06-19","close":5286.1616},{"date":"2025-06-20","close":5271.3682},{"date":"2025-06-23","close":5374.9219},{"date":"2025-06-24","close":5310.8174},{"date":"2025-06-25","close":5369.9907},{"date":"2025-06-26","close":5310.8174},{"date":"2025-06-27","close":5305.8862},{"date":"2025-06-30","close":5365.0596},{"date":"2025-07-01","close":5439.0264},{"date":"2025-07-02","close":5458.751},{"date":"2025-07-03","close":5488.3374},{"date":"2025-07-04","close":5527.7866},{"date":"2025-07-07","close":5493.2686},{"date":"2025-07-08","close":5655.9956},{"date":"2025-07-09","close":5646.1333},{"date":"2025-07-10","close":5675.7202},{"date":"2025-07-11","close":5710.2378},{"date":"2025-07-14","close":5759.5493},{"date":"2025-07-15","close":5769.4116},{"date":"2025-07-16","close":5690.5137},{"date":"2025-07-17","close":5720.1001},{"date":"2025-07-18","close":5734.8936},{"date":"2025-07-21","close":5739.8247},{"date":"2025-07-22","close":5917.3452},{"date":"2025-07-23","close":5848.3096},{"date":"2025-07-24","close":5818.7227},{"date":"2025-07-25","close":5838.4473},{"date":"2025-07-28","close":5774.3428},{"date":"2025-07-29","close":5813.7915},{"date":"2025-07-30","close":5769.4116},{"date":"2025-07-31","close":5626.4087},{"date":"2025-08-01","close":5779.2734},{"date":"2025-08-04","close":5646.1333},{"date":"2025-08-05","close":5675.7202},{"date":"2025-08-06","close":5680.6514},{"date":"2025-08-07","close":5670.7891},{"date":"2025-08-08","close":5739.8247},{"date":"2025-08-11","close":5759.5493},{"date":"2025-08-12","close":5784.2046},{"date":"2025-08-13","close":5774.3428},{"date":"2025-08-14","close":5789.1357},{"date":"2025-08-18","close":5951.8628},{"date":"2025-08-19","close":6040.623},{"date":"2025-08-20","close":6015.9673},{"date":"2025-08-21","close":5996.2432},{"date":"2025-08-22","close":6109.6587},{"date":"2025-08-25","close":6173.7632},{"date":"2025-08-26","close":6306.9038},{"date":"2025-08-27","close":6267.4546},{"date":"2025-08-28","close":6193.4878},{"date":"2025-08-29","close":6232.937},{"date":"2025-09-01","close":6188.5566},{"date":"2025-09-02","close":6228.0059},{"date":"2025-09-03","close":6361.146},{"date":"2025-09-04","close":6415.3882},{"date":"2025-09-05","close":6730.98},{"date":"2025-09-08","close":6775.3599},{"date":"2025-09-09","close":6706.3242},{"date":"2025-09-10","close":6711.2554},{"date":"2025-09-11","close":6800.0156},{"date":"2025-09-12","close":6809.8779},{"date":"2025-09-15","close":6780.291},{"date":"2025-09-16","close":6755.6357},{"date":"2025-09-17","close":6864.1201},{"date":"2025-09-18","close":6928.2246},{"date":"2025-09-19","close":6903.5693},{"date":"2025-09-22","close":6829.6025},{"date":"2025-09-23","close":6849.3267},{"date":"2025-09-24","close":7184.6431},{"date":"2025-09-25","close":7332.5767},{"date":"2025-09-26","close":7381.8882},{"date":"2025-09-29","close":7490.3726},{"date":"2025-09-30","close":7519.9595},{"date":"2025-10-01","close":7534.7529},{"date":"2025-10-02","close":7554.4771},{"date":"2025-10-10","close":7510.0972},{"date":"2025-10-13","close":7426.2681},{"date":"2025-10-14","close":7480.5103},{"date":"2025-10-15","close":7539.6836},{"date":"2025-10-16","close":7633.375},{"date":"2025-10-17","close":7337.5078},{"date":"2025-10-20","close":7337.5078},{"date":"2025-10-21","close":7475.5791},{"date":"2025-10-22","close":7411.4746},{"date":"2025-10-23","close":7426.2681},{"date":"2025-10-24","close":7593.9263},{"date":"2025-10-27","close":7667.8931},{"date":"2025-10-28","close":7633.375},{"date":"2025-10-29","close":7968.6914},{"date":"2025-10-30","close":7968.6914},{"date":"2025-10-31","close":7786.2397},{"date":"2025-11-03","close":7939.1045},{"date":"2025-11-04","close":7830.6201},{"date":"2025-11-05","close":8116.625},{"date":"2025-11-06","close":8234.9717},{"date":"2025-11-07","close":8387.8369},{"date":"2025-11-10","close":8333.5947},{"date":"2025-11-11","close":8368.1123},{"date":"2025-11-12","close":8141.2808},{"date":"2025-11-13","close":8180.7295},{"date":"2025-11-14","close":8185.6606},{"date":"2025-11-17","close":7983.4849},{"date":"2025-11-18","close":7820.7578},{"date":"2025-11-19","close":7830.6201},{"date":"2025-11-20","close":7771.4463},{"date":"2025-11-21","close":7475.5791},{"date":"2025-11-24","close":7643.2373},{"date":"2025-11-25","close":7584.064},{"date":"2025-11-26","close":7736.9287},{"date":"2025-11-27","close":7667.8931},{"date":"2025-11-28","close":7707.3418},{"date":"2025-12-01","close":7717.2041},{"date":"2025-12-02","close":7751.7222},{"date":"2025-12-03","close":7638.3062},{"date":"2025-12-04","close":7672.8242},{"date":"2025-12-05","close":7761.5845},{"date":"2025-12-08","close":7840.4824},{"date":"2025-12-09","close":7850.3442},{"date":"2025-12-10","close":7766.5151},{"date":"2025-12-11","close":7766.5151},{"date":"2025-12-12","close":7820.7578},{"date":"2025-12-15","close":7776.3774},{"date":"2025-12-16","close":7628.4438},{"date":"2025-12-17","close":7781.3086},{"date":"2025-12-18","close":7697.4795},{"date":"2025-12-19","close":7687.6177},{"date":"2025-12-22","close":7796.1021},{"date":"2025-12-23","close":7939.1045},{"date":"2025-12-24","close":7692.5483},{"date":"2025-12-26","close":7875.0},{"date":"2025-12-29","close":7710.0},{"date":"2025-12-30","close":7715.0},{"date":"2026-01-02","close":7750.0},{"date":"2026-01-05","close":7815.0},{"date":"2026-01-06","close":7955.0},{"date":"2026-01-07","close":8105.0},{"date":"2026-01-08","close":8180.0},{"date":"2026-01-09","close":8225.0},{"date":"2026-01-12","close":8445.0},{"date":"2026-01-13","close":8465.0},{"date":"2026-01-14","close":8495.0},{"date":"2026-01-15","close":8470.0},{"date":"2026-01-16","close":8690.0},{"date":"2026-01-19","close":8900.0},{"date":"2026-01-20","close":8840.0},{"date":"2026-01-21","close":8810.0},{"date":"2026-01-22","close":8710.0},{"date":"2026-01-23","close":8995.0},{"date":"2026-01-26","close":8820.0},{"date":"2026-01-27","close":8800.0},{"date":"2026-01-28","close":8575.0},{"date":"2026-01-29","close":8470.0},{"date":"2026-01-30","close":8380.0},{"date":"2026-02-02","close":8550.0},{"date":"2026-02-03","close":8695.0},{"date":"2026-02-04","close":8920.0},{"date":"2026-02-05","close":8685.0},{"date":"2026-02-06","close":8790.0},{"date":"2026-02-09","close":8920.0},{"date":"2026-02-10","close":8900.0},{"date":"2026-02-11","close":8810.0},{"date":"2026-02-12","close":8855.0},{"date":"2026-02-13","close":8735.0},{"date":"2026-02-19","close":8740.0},{"date":"2026-02-20","close":8680.0},{"date":"2026-02-23","close":8785.0},{"date":"2026-02-24","close":8915.0},{"date":"2026-02-25","close":8950.0},{"date":"2026-02-26","close":8940.0},{"date":"2026-02-27","close":8970.0},{"date":"2026-03-03","close":9025.0},{"date":"2026-03-04","close":9110.0},{"date":"2026-03-05","close":9215.0},{"date":"2026-03-06","close":9370.0},{"date":"2026-03-09","close":9630.0},{"date":"2026-03-10","close":9555.0},{"date":"2026-03-11","close":9735.0},{"date":"2026-03-12","close":9810.0},{"date":"2026-03-13","close":9900.0},{"date":"2026-03-16","close":9650.0},{"date":"2026-03-17","close":9535.0},{"date":"2026-03-18","close":9460.0},{"date":"2026-03-19","close":9390.0},{"date":"2026-03-20","close":9535.0},{"date":"2026-03-23","close":9405.0},{"date":"2026-03-24","close":9325.0},{"date":"2026-03-25","close":9475.0},{"date":"2026-03-26","close":9320.0},{"date":"2026-03-27","close":9345.0},{"date":"2026-03-30","close":9200.0},{"date":"2026-03-31","close":9065.0},{"date":"2026-04-01","close":9035.0},{"date":"2026-04-02","close":8790.0},{"date":"2026-04-03","close":8580.0},{"date":"2026-04-06","close":8470.0},{"date":"2026-04-07","close":8525.0},{"date":"2026-04-08","close":8710.0},{"date":"2026-04-09","close":8690.0},{"date":"2026-04-10","close":8860.0},{"date":"2026-04-13","close":8925.0},{"date":"2026-04-14","close":8950.0},{"date":"2026-04-15","close":8945.0},{"date":"2026-04-16","close":8960.0},{"date":"2026-04-17","close":9000.0},{"date":"2026-04-20","close":9130.0},{"date":"2026-04-21","close":9065.0},{"date":"2026-04-22","close":9110.0},{"date":"2026-04-23","close":9150.0},{"date":"2026-04-24","close":9190.0},{"date":"2026-04-27","close":8945.0},{"date":"2026-04-28","close":8880.0},{"date":"2026-04-29","close":8930.0},{"date":"2026-04-30","close":8980.0},{"date":"2026-05-04","close":8980.0},{"date":"2026-05-06","close":9025.0},{"date":"2026-05-07","close":9085.0},{"date":"2026-05-08","close":9160.0},{"date":"2026-05-11","close":9280.0},{"date":"2026-05-12","close":9435.0},{"date":"2026-05-13","close":9700.0},{"date":"2026-05-14","close":9675.0},{"date":"2026-05-15","close":9335.0},{"date":"2026-05-18","close":9520.0},{"date":"2026-05-19","close":9685.0},{"date":"2026-05-20","close":9835.0},{"date":"2026-05-21","close":9675.0},{"date":"2026-05-22","close":9665.0},{"date":"2026-05-26","close":9540.0},{"date":"2026-05-27","close":9720.0},{"date":"2026-05-28","close":9755.0},{"date":"2026-05-29","close":9605.0},{"date":"2026-06-01","close":9560.0},{"date":"2026-06-02","close":9480.0},{"date":"2026-06-04","close":9390.0},{"date":"2026-06-05","close":9115.0},{"date":"2026-06-08","close":8805.0},{"date":"2026-06-09","close":8810.0},{"date":"2026-06-10","close":8595.0},{"date":"2026-06-11","close":8760.0},{"date":"2026-06-12","close":8860.0},{"date":"2026-06-15","close":8885.0},{"date":"2026-06-16","close":9050.0},{"date":"2026-06-17","close":8975.0},{"date":"2026-06-18","close":9025.0},{"date":"2026-06-19","close":9050.0},{"date":"2026-06-22","close":9360.0},{"date":"2026-06-23","close":9065.0},{"date":"2026-06-24","close":9125.0},{"date":"2026-06-25","close":9165.0},{"date":"2026-06-26","close":9160.0},{"date":"2026-06-29","close":9245.0},{"date":"2026-06-30","close":9490.0},{"date":"2026-07-01","close":9440.0},{"date":"2026-07-02","close":9130.0},{"date":"2026-07-03","close":9015.0},{"date":"2026-07-06","close":8845.0},{"date":"2026-07-07","close":8645.0},{"date":"2026-07-08","close":8350.0},{"date":"2026-07-09","close":8350.0},{"date":"2026-07-10","close":8410.0},{"date":"2026-07-13","close":7990.0},{"date":"2026-07-14","close":7880.0},{"date":"2026-07-15","close":7810.0},{"date":"2026-07-16","close":7650.0},{"date":"2026-07-20","close":7400.0},{"date":"2026-07-21","close":7585.0},{"date":"2026-07-22","close":7680.0},{"date":"2026-07-23","close":7960.0},{"date":"2026-07-24","close":7560.0},{"date":"2026-07-27","close":7810.0},{"date":"2026-07-28","close":7615.0},{"date":"2026-07-29","close":7600.0},{"date":"2026-07-30","close":7515.0},{"date":"2026-07-31","close":7495.0},{"date":"2026-08-03","close":7610.0},{"date":"2026-08-04","close":7750.0},{"date":"2026-08-05","close":7760.0},{"date":"2026-08-06","close":7640.0},{"date":"2026-08-07","close":7695.0},{"date":"2026-08-10","close":7710.0},{"date":"2026-08-11","close":7795.0},{"date":"2026-08-12","close":7807.0},{"date":"2026-08-13","close":7885.0},{"date":"2026-08-14","close":7705.0},{"date":"2026-08-18","close":7830.0},{"date":"2026-08-19","close":7555.0},{"date":"2026-08-20","close":7420.0},{"date":"2026-08-21","close":7375.0},{"date":"2026-08-24","close":7290.0},{"date":"2026-08-25","close":7345.0},{"date":"2026-08-26","close":7425.0},{"date":"2026-08-27","close":7250.0},{"date":"2026-08-28","close":7215.0},{"date":"2026-08-31","close":7005.0},{"date":"2026-09-01","close":6975.0},{"date":"2026-09-02","close":6930.0},{"date":"2026-09-03","close":6840.0},{"date":"2026-09-04","close":6845.0},{"date":"2026-09-07","close":6700.0},{"date":"2026-09-08","close":6665.0},{"date":"2026-09-09","close":6675.0},{"date":"2026-09-10","close":6680.0},{"date":"2026-09-11","close":6650.0},{"date":"2026-09-14","close":6665.0},{"date":"2026-09-15","close":6700.0},{"date":"2026-09-16","close":6740.0},{"date":"2026-09-17","close":6870.0},{"date":"2026-09-18","close":6985.0},{"date":"2026-09-21","close":7000.0},{"date":"2026-09-22","close":6880.0},{"date":"2026-09-23","close":6800.0},{"date":"2026-09-28","close":6640.0},{"date":"2026-09-29","close":6590.0},{"date":"2026-09-30","close":6660.0},{"date":"2026-10-01","close":6675.0},{"date":"2026-10-02","close":6590.0},{"date":"2026-10-06","close":6560.0},{"date":"2026-10-07","close":6540.0},{"date":"2026-10-08","close":6555.0},{"date":"2026-10-12","close":6545.0},{"date":"2026-10-13","close":6480.0},{"date":"2026-10-14","close":6315.0},{"date":"2026-10-15","close":6150.0},{"date":"2026-10-16","close":6185.0},{"date":"2026-10-19","close":6275.0},{"date":"2026-10-20","close":6175.0},{"date":"2026-10-21","close":6170.0},{"date":"2026-10-22","close":6080.0},{"date":"2026-10-23","close":5985.0}],"chart_data":[{"date":"2024-10-24","open":6431,"high":6608,"low":6362,"close":6401,"volume":10619},{"date":"2024-10-25","open":6469,"high":6686,"low":6168,"close":6632,"volume":21433},{"date":"2024-10-28","open":6706,"high":6706,"low":6499,"close":6558,"volume":7465},{"date":"2024-10-29","open":6578,"high":6622,"low":6440,"close":6509,"volume":9191},{"date":"2024-10-30","open":6389,"high":6655,"low":6360,"close":6615,"volume":3833},{"date":"2024-10-31","open":6588,"high":6677,"low":6391,"close":6677,"volume":4792},{"date":"2024-11-01","open":6672,"high":6672,"low":6465,"close":6539,"volume":9538},{"date":"2024-11-04","open":6450,"high":6549,"low":6450,"close":6524,"volume":6406},{"date":"2024-11-05","open":6615,"high":6780,"low":6615,"close":6765,"volume":10811},{"date":"2024-11-06","open":6672,"high":6786,"low":6638,"close":6672,"volume":15960},{"date":"2024-11-07","open":6416,"high":6667,"low":6411,"close":6667,"volume":8970},{"date":"2024-11-08","open":6667,"high":6717,"low":6618,"close":6687,"volume":18990},{"date":"2024-11-11","open":6706,"high":6780,"low":6469,"close":6780,"volume":21207},{"date":"2024-11-12","open":6781,"high":6796,"low":6623,"close":6687,"volume":6443},{"date":"2024-11-13","open":6564,"high":6736,"low":6515,"close":6736,"volume":10581},{"date":"2024-11-14","open":6730,"high":6730,"low":6262,"close":6642,"volume":18990},{"date":"2024-11-15","open":6716,"high":6716,"low":6380,"close":6410,"volume":16386},{"date":"2024-11-18","open":6410,"high":6410,"low":6228,"close":6336,"volume":8443},{"date":"2024-11-19","open":6312,"high":6396,"low":6263,"close":6396,"volume":7177},{"date":"2024-11-20","open":6395,"high":6504,"low":6228,"close":6371,"volume":5214},{"date":"2024-11-21","open":6436,"high":6436,"low":6337,"close":6406,"volume":4634},{"date":"2024-11-22","open":6287,"high":6405,"low":6272,"close":6287,"volume":5594},{"date":"2024-11-25","open":6293,"high":6312,"low":5997,"close":6174,"volume":11345},{"date":"2024-11-26","open":6173,"high":6297,"low":6065,"close":6139,"volume":7288},{"date":"2024-11-27","open":6139,"high":6193,"low":6065,"close":6193,"volume":14242},{"date":"2024-11-28","open":6213,"high":6252,"low":6015,"close":6223,"volume":14180},{"date":"2024-11-29","open":6223,"high":6346,"low":6114,"close":6292,"volume":22364},{"date":"2024-12-02","open":6298,"high":6372,"low":6086,"close":6322,"volume":3233},{"date":"2024-12-03","open":6321,"high":6371,"low":6114,"close":6371,"volume":11460},{"date":"2024-12-04","open":6371,"high":6395,"low":6282,"close":6287,"volume":4442},{"date":"2024-12-05","open":6278,"high":6372,"low":6189,"close":6258,"volume":16677},{"date":"2024-12-06","open":6257,"high":6356,"low":6085,"close":6356,"volume":16247},{"date":"2024-12-09","open":6504,"high":6504,"low":6213,"close":6356,"volume":3976},{"date":"2024-12-10","open":6425,"high":6647,"low":6366,"close":6371,"volume":4525},{"date":"2024-12-11","open":6440,"high":6440,"low":6316,"close":6410,"volume":709},{"date":"2024-12-12","open":6510,"high":6510,"low":6263,"close":6376,"volume":3692},{"date":"2024-12-13","open":6375,"high":6375,"low":6035,"close":6272,"volume":7726},{"date":"2024-12-16","open":6086,"high":6450,"low":6086,"close":6248,"volume":4868},{"date":"2024-12-17","open":6247,"high":6262,"low":6163,"close":6218,"volume":3138},{"date":"2024-12-18","open":6214,"high":6248,"low":6214,"close":6238,"volume":4403},{"date":"2024-12-19","open":6258,"high":6337,"low":6204,"close":6243,"volume":7134},{"date":"2024-12-20","open":6243,"high":6283,"low":6229,"close":6248,"volume":5536},{"date":"2024-12-23","open":6247,"high":6272,"low":6163,"close":6272,"volume":15944},{"date":"2024-12-24","open":6390,"high":6390,"low":6262,"close":6336,"volume":17351},{"date":"2024-12-26","open":6336,"high":6449,"low":6242,"close":6341,"volume":7013},{"date":"2024-12-27","open":6341,"high":6430,"low":6341,"close":6346,"volume":13557},{"date":"2024-12-30","open":6367,"high":6391,"low":6169,"close":6327,"volume":5676},{"date":"2025-01-02","open":6293,"high":6293,"low":5987,"close":6031,"volume":8066},{"date":"2025-01-03","open":6031,"high":6056,"low":5888,"close":5947,"volume":16026},{"date":"2025-01-06","open":5947,"high":5947,"low":5869,"close":5888,"volume":11768},{"date":"2025-01-07","open":6115,"high":6115,"low":5839,"close":5898,"volume":7409},{"date":"2025-01-08","open":5898,"high":5952,"low":5795,"close":5888,"volume":9978},{"date":"2025-01-09","open":5903,"high":5992,"low":5859,"close":5903,"volume":11819},{"date":"2025-01-10","open":5897,"high":5897,"low":5833,"close":5868,"volume":814},{"date":"2025-01-13","open":5759,"high":5877,"low":5754,"close":5779,"volume":4967},{"date":"2025-01-14","open":5779,"high":5956,"low":5725,"close":5917,"volume":8738},{"date":"2025-01-15","open":5824,"high":5918,"low":5824,"close":5888,"volume":3679},{"date":"2025-01-16","open":5882,"high":5971,"low":5764,"close":5932,"volume":12326},{"date":"2025-01-17","open":6012,"high":6012,"low":5869,"close":5947,"volume":2462},{"date":"2025-01-20","open":5946,"high":6025,"low":5902,"close":5991,"volume":25318},{"date":"2025-01-21","open":5991,"high":6080,"low":5882,"close":5942,"volume":4968},{"date":"2025-01-22","open":5942,"high":5942,"low":5779,"close":5838,"volume":4501},{"date":"2025-01-23","open":5933,"high":5933,"low":5824,"close":5824,"volume":2649},{"date":"2025-01-24","open":5823,"high":5877,"low":5784,"close":5858,"volume":12208},{"date":"2025-01-31","open":5858,"high":5971,"low":5798,"close":5907,"volume":15823},{"date":"2025-02-03","open":6086,"high":6086,"low":5716,"close":5745,"volume":4769},{"date":"2025-02-04","open":5760,"high":5957,"low":5760,"close":5888,"volume":8335},{"date":"2025-02-05","open":5918,"high":5918,"low":5750,"close":5814,"volume":42157},{"date":"2025-02-06","open":5838,"high":5902,"low":5784,"close":5863,"volume":8499},{"date":"2025-02-07","open":5868,"high":6114,"low":5868,"close":6085,"volume":24558},{"date":"2025-02-10","open":6085,"high":6085,"low":5937,"close":6011,"volume":15662},{"date":"2025-02-11","open":6016,"high":6046,"low":5943,"close":5957,"volume":4910},{"date":"2025-02-12","open":5907,"high":5951,"low":5868,"close":5942,"volume":26803},{"date":"2025-02-13","open":6119,"high":6119,"low":5907,"close":5922,"volume":22848},{"date":"2025-02-14","open":5917,"high":5976,"low":5532,"close":5917,"volume":10175},{"date":"2025-02-17","open":5976,"high":6035,"low":5670,"close":5991,"volume":32654},{"date":"2025-02-18","open":5992,"high":6110,"low":5967,"close":5967,"volume":9614},{"date":"2025-02-19","open":5966,"high":5986,"low":5897,"close":5986,"volume":13823},{"date":"2025-02-20","open":6011,"high":6011,"low":5917,"close":5942,"volume":4637},{"date":"2025-02-21","open":5917,"high":6001,"low":5917,"close":5991,"volume":6177},{"date":"2025-02-24","open":6046,"high":6056,"low":5913,"close":5957,"volume":8440},{"date":"2025-02-25","open":5951,"high":5951,"low":5784,"close":5942,"volume":8726},{"date":"2025-02-26","open":5943,"high":6046,"low":5888,"close":6041,"volume":12065},{"date":"2025-02-27","open":6055,"high":6065,"low":5996,"close":6060,"volume":7597},{"date":"2025-02-28","open":6075,"high":6119,"low":6015,"close":6075,"volume":19770},{"date":"2025-03-04","open":6075,"high":6124,"low":6020,"close":6080,"volume":9728},{"date":"2025-03-05","open":6071,"high":6125,"low":6036,"close":6100,"volume":6199},{"date":"2025-03-06","open":5947,"high":6066,"low":5947,"close":6036,"volume":17685},{"date":"2025-03-07","open":6135,"high":6135,"low":5809,"close":6026,"volume":8334},{"date":"2025-03-10","open":6012,"high":6046,"low":5992,"close":6031,"volume":2618},{"date":"2025-03-11","open":6030,"high":6030,"low":5917,"close":5996,"volume":11843},{"date":"2025-03-12","open":6020,"high":6045,"low":5991,"close":5996,"volume":4179},{"date":"2025-03-13","open":5943,"high":6056,"low":5943,"close":5957,"volume":4019},{"date":"2025-03-14","open":5957,"high":6105,"low":5957,"close":6036,"volume":7562},{"date":"2025-03-17","open":6035,"high":6124,"low":6020,"close":6055,"volume":9575},{"date":"2025-03-18","open":6051,"high":6115,"low":5819,"close":6115,"volume":14382},{"date":"2025-03-19","open":6134,"high":6198,"low":6070,"close":6139,"volume":3857},{"date":"2025-03-20","open":6140,"high":6243,"low":6135,"close":6174,"volume":8492},{"date":"2025-03-21","open":6173,"high":6173,"low":6045,"close":6070,"volume":1599},{"date":"2025-03-24","open":6076,"high":6115,"low":5962,"close":6041,"volume":2070},{"date":"2025-03-25","open":6041,"high":6238,"low":6002,"close":6238,"volume":9772},{"date":"2025-03-26","open":6238,"high":6238,"low":6110,"close":6169,"volume":7266},{"date":"2025-03-27","open":6174,"high":6233,"low":6125,"close":6174,"volume":5000},{"date":"2025-03-28","open":6174,"high":6219,"low":6071,"close":6115,"volume":1799},{"date":"2025-03-31","open":6065,"high":6114,"low":5986,"close":6050,"volume":1492},{"date":"2025-04-01","open":6051,"high":6051,"low":5933,"close":6036,"volume":5647},{"date":"2025-04-02","open":6030,"high":6065,"low":6001,"close":6001,"volume":1667},{"date":"2025-04-03","open":5996,"high":6001,"low":5853,"close":5927,"volume":1952},{"date":"2025-04-04","open":5932,"high":5932,"low":5818,"close":5843,"volume":2833},{"date":"2025-04-07","open":5839,"high":5839,"low":5370,"close":5459,"volume":8376},{"date":"2025-04-08","open":5464,"high":5543,"low":5425,"close":5459,"volume":12206},{"date":"2025-04-09","open":5532,"high":5577,"low":5384,"close":5577,"volume":13499},{"date":"2025-04-10","open":5587,"high":5647,"low":5405,"close":5592,"volume":43742},{"date":"2025-04-11","open":5586,"high":5670,"low":5522,"close":5636,"volume":13326},{"date":"2025-04-14","open":5636,"high":5636,"low":5365,"close":5508,"volume":1699},{"date":"2025-04-15","open":5591,"high":5591,"low":5448,"close":5493,"volume":881},{"date":"2025-04-16","open":5760,"high":5760,"low":5366,"close":5405,"volume":6019},{"date":"2025-04-17","open":5404,"high":5463,"low":5394,"close":5429,"volume":1823},{"date":"2025-04-18","open":5429,"high":5517,"low":5429,"close":5439,"volume":431},{"date":"2025-04-21","open":5444,"high":5474,"low":5420,"close":5449,"volume":2602},{"date":"2025-04-22","open":5444,"high":5494,"low":5435,"close":5454,"volume":1868},{"date":"2025-04-23","open":5617,"high":5617,"low":5469,"close":5469,"volume":6137},{"date":"2025-04-24","open":5685,"high":5685,"low":5503,"close":5503,"volume":1487},{"date":"2025-04-25","open":5504,"high":5637,"low":5504,"close":5538,"volume":2079},{"date":"2025-04-28","open":5474,"high":5637,"low":5474,"close":5607,"volume":1756},{"date":"2025-04-29","open":5720,"high":5720,"low":5552,"close":5552,"volume":2997},{"date":"2025-04-30","open":5710,"high":5710,"low":5488,"close":5562,"volume":4835},{"date":"2025-05-02","open":5711,"high":5711,"low":5523,"close":5528,"volume":2037},{"date":"2025-05-07","open":5685,"high":5685,"low":5439,"close":5488,"volume":5765},{"date":"2025-05-08","open":5651,"high":5651,"low":5468,"close":5493,"volume":377},{"date":"2025-05-09","open":5651,"high":5651,"low":5434,"close":5503,"volume":2990},{"date":"2025-05-12","open":5691,"high":5691,"low":5558,"close":5602,"volume":965},{"date":"2025-05-13","open":5701,"high":5760,"low":5642,"close":5730,"volume":7527},{"date":"2025-05-14","open":5897,"high":5897,"low":5483,"close":5695,"volume":2598},{"date":"2025-05-15","open":5864,"high":5864,"low":5518,"close":5523,"volume":2841},{"date":"2025-05-16","open":5508,"high":5591,"low":5508,"close":5572,"volume":1302},{"date":"2025-05-19","open":5720,"high":5720,"low":5478,"close":5552,"volume":2479},{"date":"2025-05-20","open":5716,"high":5716,"low":5464,"close":5538,"volume":17570},{"date":"2025-05-21","open":5696,"high":5696,"low":5454,"close":5533,"volume":11717},{"date":"2025-05-22","open":5543,"high":5553,"low":5459,"close":5543,"volume":714},{"date":"2025-05-23","open":5690,"high":5690,"low":5379,"close":5419,"volume":4579},{"date":"2025-05-26","open":5351,"high":5420,"low":5277,"close":5311,"volume":14431},{"date":"2025-05-27","open":5311,"high":5375,"low":5297,"close":5306,"volume":1256},{"date":"2025-05-28","open":5464,"high":5464,"low":5262,"close":5326,"volume":5715},{"date":"2025-05-29","open":5479,"high":5479,"low":5311,"close":5321,"volume":6659},{"date":"2025-05-30","open":5478,"high":5478,"low":5231,"close":5286,"volume":1730},{"date":"2025-06-02","open":5286,"high":5360,"low":5128,"close":5197,"volume":7446},{"date":"2025-06-04","open":5198,"high":5277,"low":5198,"close":5237,"volume":3632},{"date":"2025-06-05","open":5390,"high":5390,"low":5188,"close":5232,"volume":10869},{"date":"2025-06-09","open":5499,"high":5499,"low":5178,"close":5252,"volume":6598},{"date":"2025-06-10","open":5297,"high":5297,"low":5183,"close":5257,"volume":3887},{"date":"2025-06-11","open":5410,"high":5410,"low":5208,"close":5375,"volume":4753},{"date":"2025-06-12","open":5503,"high":5503,"low":5226,"close":5296,"volume":4749},{"date":"2025-06-13","open":5271,"high":5369,"low":5182,"close":5276,"volume":2929},{"date":"2025-06-16","open":5276,"high":5350,"low":5271,"close":5291,"volume":678},{"date":"2025-06-17","open":5434,"high":5434,"low":4985,"close":5340,"volume":17173},{"date":"2025-06-18","open":5400,"high":5400,"low":5306,"close":5316,"volume":1322},{"date":"2025-06-19","open":5473,"high":5473,"low":5281,"close":5286,"volume":14263},{"date":"2025-06-20","open":5443,"high":5443,"low":5236,"close":5271,"volume":7745},{"date":"2025-06-23","open":5272,"high":5375,"low":5218,"close":5375,"volume":14176},{"date":"2025-06-24","open":5479,"high":5479,"low":5223,"close":5311,"volume":9008},{"date":"2025-06-25","open":5469,"high":5469,"low":5247,"close":5370,"volume":10402},{"date":"2025-06-26","open":5380,"high":5380,"low":5282,"close":5311,"volume":5307},{"date":"2025-06-27","open":5484,"high":5484,"low":5267,"close":5306,"volume":2513},{"date":"2025-06-30","open":5320,"high":5374,"low":5310,"close":5365,"volume":8537},{"date":"2025-07-01","open":5305,"high":5453,"low":5281,"close":5439,"volume":17792},{"date":"2025-07-02","open":5484,"high":5484,"low":5163,"close":5459,"volume":5998},{"date":"2025-07-03","open":5483,"high":5488,"low":5384,"close":5488,"volume":11898},{"date":"2025-07-04","open":5504,"high":5553,"low":5435,"close":5528,"volume":4017},{"date":"2025-07-07","open":5601,"high":5601,"low":5439,"close":5493,"volume":2318},{"date":"2025-07-08","open":5494,"high":5656,"low":5444,"close":5656,"volume":8957},{"date":"2025-07-09","open":5655,"high":5655,"low":5616,"close":5646,"volume":7614},{"date":"2025-07-10","open":5671,"high":5681,"low":5617,"close":5676,"volume":24553},{"date":"2025-07-11","open":5690,"high":5725,"low":5626,"close":5710,"volume":7730},{"date":"2025-07-14","open":5627,"high":5785,"low":5627,"close":5760,"volume":4923},{"date":"2025-07-15","open":5655,"high":5779,"low":5655,"close":5769,"volume":3912},{"date":"2025-07-16","open":5770,"high":5770,"low":5691,"close":5691,"volume":3417},{"date":"2025-07-17","open":5769,"high":5769,"low":5695,"close":5720,"volume":6895},{"date":"2025-07-18","open":5755,"high":5775,"low":5671,"close":5735,"volume":6277},{"date":"2025-07-21","open":5735,"high":5780,"low":5671,"close":5740,"volume":5363},{"date":"2025-07-22","open":5843,"high":5917,"low":5739,"close":5917,"volume":8435},{"date":"2025-07-23","open":5917,"high":5917,"low":5798,"close":5848,"volume":16437},{"date":"2025-07-24","open":5859,"high":5859,"low":5716,"close":5819,"volume":4076},{"date":"2025-07-25","open":5858,"high":5858,"low":5759,"close":5838,"volume":5535},{"date":"2025-07-28","open":5838,"high":5838,"low":5734,"close":5774,"volume":4587},{"date":"2025-07-29","open":5878,"high":5878,"low":5765,"close":5814,"volume":3635},{"date":"2025-07-30","open":5887,"high":5917,"low":5715,"close":5769,"volume":42766},{"date":"2025-07-31","open":5848,"high":5848,"low":5626,"close":5626,"volume":28558},{"date":"2025-08-01","open":5611,"high":5843,"low":5567,"close":5779,"volume":30411},{"date":"2025-08-04","open":5848,"high":5848,"low":5567,"close":5646,"volume":31547},{"date":"2025-08-05","open":5730,"high":5730,"low":5637,"close":5676,"volume":1811},{"date":"2025-08-06","open":5691,"high":5696,"low":5622,"close":5681,"volume":7183},{"date":"2025-08-07","open":5681,"high":5721,"low":5565,"close":5671,"volume":6188},{"date":"2025-08-08","open":5750,"high":5755,"low":5681,"close":5740,"volume":12959},{"date":"2025-08-11","open":5844,"high":5844,"low":5726,"close":5760,"volume":5473},{"date":"2025-08-12","open":5833,"high":5848,"low":5720,"close":5784,"volume":10054},{"date":"2025-08-13","open":5848,"high":5848,"low":5749,"close":5774,"volume":18726},{"date":"2025-08-14","open":5789,"high":5833,"low":5759,"close":5789,"volume":5390},{"date":"2025-08-18","open":5888,"high":5997,"low":5849,"close":5952,"volume":15698},{"date":"2025-08-19","open":6130,"high":6130,"low":5967,"close":6041,"volume":8846},{"date":"2025-08-20","open":6046,"high":6046,"low":5913,"close":6016,"volume":2525},{"date":"2025-08-21","open":6119,"high":6119,"low":5986,"close":5996,"volume":11596},{"date":"2025-08-22","open":6105,"high":6110,"low":6002,"close":6110,"volume":14514},{"date":"2025-08-25","open":6105,"high":6233,"low":6066,"close":6174,"volume":20810},{"date":"2025-08-26","open":6273,"high":6307,"low":6179,"close":6307,"volume":10097},{"date":"2025-08-27","open":6405,"high":6405,"low":6232,"close":6267,"volume":13505},{"date":"2025-08-28","open":6401,"high":6401,"low":6104,"close":6193,"volume":12917},{"date":"2025-08-29","open":6288,"high":6298,"low":6169,"close":6233,"volume":12957},{"date":"2025-09-01","open":6342,"high":6376,"low":6159,"close":6189,"volume":11799},{"date":"2025-09-02","open":6301,"high":6301,"low":6163,"close":6228,"volume":8317},{"date":"2025-09-03","open":6356,"high":6390,"low":6232,"close":6361,"volume":20060},{"date":"2025-09-04","open":6410,"high":6548,"low":6326,"close":6415,"volume":39002},{"date":"2025-09-05","open":6608,"high":6731,"low":6411,"close":6731,"volume":29597},{"date":"2025-09-08","open":6775,"high":6839,"low":6730,"close":6775,"volume":29621},{"date":"2025-09-09","open":6795,"high":6849,"low":6657,"close":6706,"volume":17560},{"date":"2025-09-10","open":6795,"high":6888,"low":6612,"close":6711,"volume":45344},{"date":"2025-09-11","open":6775,"high":6809,"low":6548,"close":6800,"volume":24717},{"date":"2025-09-12","open":6801,"high":6899,"low":6796,"close":6810,"volume":34573},{"date":"2025-09-15","open":6834,"high":6943,"low":6767,"close":6780,"volume":27230},{"date":"2025-09-16","open":6835,"high":6845,"low":6431,"close":6756,"volume":37840},{"date":"2025-09-17","open":6755,"high":6883,"low":6696,"close":6864,"volume":15349},{"date":"2025-09-18","open":6864,"high":7036,"low":6864,"close":6928,"volume":87293},{"date":"2025-09-19","open":6889,"high":6948,"low":6855,"close":6904,"volume":43523},{"date":"2025-09-22","open":6904,"high":6948,"low":6781,"close":6830,"volume":12821},{"date":"2025-09-23","open":6829,"high":6952,"low":6755,"close":6849,"volume":15067},{"date":"2025-09-24","open":6850,"high":7185,"low":6850,"close":7185,"volume":40289},{"date":"2025-09-25","open":7190,"high":7348,"low":7185,"close":7333,"volume":26273},{"date":"2025-09-26","open":7392,"high":7476,"low":7333,"close":7382,"volume":61833},{"date":"2025-09-29","open":7357,"high":7544,"low":7268,"close":7490,"volume":43722},{"date":"2025-09-30","open":7570,"high":7575,"low":7417,"close":7520,"volume":33007},{"date":"2025-10-01","open":7333,"high":7683,"low":7333,"close":7535,"volume":33889},{"date":"2025-10-02","open":7347,"high":7574,"low":7347,"close":7554,"volume":20998},{"date":"2025-10-10","open":7593,"high":7919,"low":7510,"close":7510,"volume":36483},{"date":"2025-10-13","open":6903,"high":7445,"low":6903,"close":7426,"volume":49859},{"date":"2025-10-14","open":7427,"high":7846,"low":7427,"close":7481,"volume":50643},{"date":"2025-10-15","open":7703,"high":7703,"low":7432,"close":7540,"volume":8724},{"date":"2025-10-16","open":7411,"high":7791,"low":7411,"close":7633,"volume":14811},{"date":"2025-10-17","open":7673,"high":7693,"low":7323,"close":7338,"volume":23118},{"date":"2025-10-20","open":7318,"high":7446,"low":7318,"close":7338,"volume":16789},{"date":"2025-10-21","open":7387,"high":7540,"low":7264,"close":7476,"volume":22447},{"date":"2025-10-22","open":7697,"high":7697,"low":7391,"close":7411,"volume":8409},{"date":"2025-10-23","open":7283,"high":7450,"low":7278,"close":7426,"volume":16746},{"date":"2025-10-24","open":7496,"high":7619,"low":7353,"close":7594,"volume":11998},{"date":"2025-10-27","open":7703,"high":7703,"low":7599,"close":7668,"volume":12492},{"date":"2025-10-28","open":7667,"high":7692,"low":7603,"close":7633,"volume":8583},{"date":"2025-10-29","open":7742,"high":8038,"low":7555,"close":7969,"volume":30019},{"date":"2025-10-30","open":7969,"high":8088,"low":7890,"close":7969,"volume":30550},{"date":"2025-10-31","open":7968,"high":8087,"low":7746,"close":7786,"volume":14968},{"date":"2025-11-03","open":7889,"high":7968,"low":7796,"close":7939,"volume":16916,"rsi_14":64.25,"sma_20":7693.22,"sma_60":6887.84,"sma_120":6237.41},{"date":"2025-11-04","open":8019,"high":8053,"low":7831,"close":7831,"volume":9143,"rsi_14":58.76,"sma_20":7708.98,"sma_60":6924.75,"sma_120":6257.16},{"date":"2025-11-05","open":7659,"high":8122,"low":7619,"close":8117,"volume":62284,"rsi_14":63.03,"sma_20":7738.49,"sma_60":6966.0,"sma_120":6279.24},{"date":"2025-11-06","open":8137,"high":8383,"low":8127,"close":8235,"volume":48351,"rsi_14":76.78,"sma_20":7772.97,"sma_60":7009.17,"sma_120":6301.49},{"date":"2025-11-07","open":8250,"high":8413,"low":8231,"close":8388,"volume":17106,"rsi_14":78.72,"sma_20":7817.43,"sma_60":7055.08,"sma_120":6323.95},{"date":"2025-11-10","open":8388,"high":8620,"low":8295,"close":8334,"volume":30509,"rsi_14":74.6,"sma_20":7863.42,"sma_60":7098.92,"sma_120":6346.24},{"date":"2025-11-11","open":8422,"high":8520,"low":8234,"close":8368,"volume":20523,"rsi_14":77.9,"sma_20":7908.44,"sma_60":7143.02,"sma_120":6370.29},{"date":"2025-11-12","open":8580,"high":8580,"low":7993,"close":8141,"volume":31544,"rsi_14":68.55,"sma_20":7938.97,"sma_60":7182.85,"sma_120":6392.0},{"date":"2025-11-13","open":7930,"high":8309,"low":7930,"close":8181,"volume":26173,"rsi_14":66.31,"sma_20":7966.7,"sma_60":7223.52,"sma_120":6414.21},{"date":"2025-11-14","open":8127,"high":8265,"low":8019,"close":8186,"volume":21292,"rsi_14":64.97,"sma_20":8009.7,"sma_60":7264.01,"sma_120":6436.58},{"date":"2025-11-17","open":8185,"high":8185,"low":7978,"close":7983,"volume":12283,"rsi_14":59.22,"sma_20":8042.45,"sma_60":7298.35,"sma_120":6457.3},{"date":"2025-11-18","open":8334,"high":8334,"low":7777,"close":7821,"volume":7358,"rsi_14":45.71,"sma_20":8059.94,"sma_60":7328.43,"sma_120":6476.54},{"date":"2025-11-19","open":7816,"high":7925,"low":7767,"close":7831,"volume":14231,"rsi_14":46.03,"sma_20":8081.18,"sma_60":7359.11,"sma_120":6496.92},{"date":"2025-11-20","open":8022,"high":8022,"low":7766,"close":7771,"volume":11054,"rsi_14":49.54,"sma_20":8098.68,"sma_60":7389.11,"sma_120":6517.71},{"date":"2025-11-21","open":7767,"high":7767,"low":7417,"close":7476,"volume":28218,"rsi_14":36.79,"sma_20":8092.69,"sma_60":7412.19,"sma_120":6536.05},{"date":"2025-11-24","open":7475,"high":7687,"low":7426,"close":7643,"volume":14736,"rsi_14":44.85,"sma_20":8091.48,"sma_60":7437.04,"sma_120":6555.64},{"date":"2025-11-25","open":7643,"high":7820,"low":7529,"close":7584,"volume":27260,"rsi_14":33.25,"sma_20":8088.99,"sma_60":7458.64,"sma_120":6574.77},{"date":"2025-11-26","open":7693,"high":7744,"low":7525,"close":7737,"volume":19494,"rsi_14":34.65,"sma_20":8077.23,"sma_60":7483.46,"sma_120":6595.47},{"date":"2025-11-27","open":7752,"high":7895,"low":7589,"close":7668,"volume":12355,"rsi_14":26.6,"sma_20":8061.99,"sma_60":7508.38,"sma_120":6616.35},{"date":"2025-11-28","open":7668,"high":7747,"low":7594,"close":7707,"volume":9286,"rsi_14":29.44,"sma_20":8057.98,"sma_60":7533.31,"sma_120":6637.23},{"date":"2025-12-01","open":7821,"high":7821,"low":7658,"close":7717,"volume":10190,"rsi_14":28.26,"sma_20":8046.71,"sma_60":7559.14,"sma_120":6658.23},{"date":"2025-12-02","open":7816,"high":7816,"low":7599,"close":7752,"volume":3068,"rsi_14":35.07,"sma_20":8042.71,"sma_60":7584.89,"sma_120":6679.36},{"date":"2025-12-03","open":7905,"high":7905,"low":7638,"close":7638,"volume":9638,"rsi_14":30.35,"sma_20":8018.47,"sma_60":7606.47,"sma_120":6699.49},{"date":"2025-12-04","open":7638,"high":7693,"low":7599,"close":7673,"volume":10699,"rsi_14":31.81,"sma_20":7989.99,"sma_60":7627.71,"sma_120":6718.91},{"date":"2025-12-05","open":7673,"high":7831,"low":7673,"close":7762,"volume":8524,"rsi_14":41.44,"sma_20":7958.25,"sma_60":7645.14,"sma_120":6739.74},{"date":"2025-12-08","open":7762,"high":7870,"low":7693,"close":7840,"volume":10487,"rsi_14":50.82,"sma_20":7933.26,"sma_60":7663.14,"sma_120":6761.41},{"date":"2025-12-09","open":7757,"high":7900,"low":7757,"close":7850,"volume":4975,"rsi_14":50.82,"sma_20":7906.99,"sma_60":7682.47,"sma_120":6783.03},{"date":"2025-12-10","open":7905,"high":7905,"low":7712,"close":7767,"volume":7540,"rsi_14":49.8,"sma_20":7887.97,"sma_60":7700.3,"sma_120":6803.53},{"date":"2025-12-11","open":7771,"high":7905,"low":7702,"close":7767,"volume":5898,"rsi_14":65.47,"sma_20":7866.98,"sma_60":7716.63,"sma_120":6824.24},{"date":"2025-12-12","open":7767,"high":7826,"low":7678,"close":7821,"volume":9332,"rsi_14":60.72,"sma_20":7848.49,"sma_60":7733.72,"sma_120":6845.66},{"date":"2025-12-15","open":7781,"high":7900,"low":7776,"close":7776,"volume":6644,"rsi_14":61.81,"sma_20":7837.99,"sma_60":7750.55,"sma_120":6866.82},{"date":"2025-12-16","open":7776,"high":7776,"low":7545,"close":7628,"volume":21549,"rsi_14":43.32,"sma_20":7828.25,"sma_60":7765.3,"sma_120":6885.87},{"date":"2025-12-17","open":7628,"high":7786,"low":7550,"close":7781,"volume":6184,"rsi_14":56.35,"sma_20":7825.76,"sma_60":7780.8,"sma_120":6906.75},{"date":"2025-12-18","open":8013,"high":8013,"low":7638,"close":7697,"volume":3024,"rsi_14":49.47,"sma_20":7822.01,"sma_60":7793.79,"sma_120":6926.42},{"date":"2025-12-19","open":7599,"high":7816,"low":7599,"close":7688,"volume":3953,"rsi_14":48.42,"sma_20":7832.76,"sma_60":7807.05,"sma_120":6946.51},{"date":"2025-12-22","open":7732,"high":7821,"low":7732,"close":7796,"volume":7152,"rsi_14":52.2,"sma_20":7840.5,"sma_60":7823.38,"sma_120":6967.56},{"date":"2025-12-23","open":7673,"high":7944,"low":7673,"close":7939,"volume":12910,"rsi_14":64.45,"sma_20":7858.48,"sma_60":7841.8,"sma_120":6989.3},{"date":"2025-12-24","open":8112,"high":8112,"low":7693,"close":7693,"volume":5538,"rsi_14":50.79,"sma_20":7856.25,"sma_60":7850.38,"sma_120":7008.34},{"date":"2025-12-26","open":7693,"high":7885,"low":7693,"close":7875,"volume":7903,"rsi_14":54.21,"sma_20":7866.75,"sma_60":7859.55,"sma_120":7028.76},{"date":"2025-12-29","open":8030,"high":8030,"low":7710,"close":7710,"volume":6713,"rsi_14":42.31,"sma_20":7861.5,"sma_60":7863.31,"sma_120":7046.64},{"date":"2025-12-30","open":7660,"high":7860,"low":7605,"close":7715,"volume":15235,"rsi_14":42.12,"sma_20":7856.0,"sma_60":7865.31,"sma_120":7064.22},{"date":"2026-01-02","open":7715,"high":7750,"low":7610,"close":7750,"volume":16153,"rsi_14":45.85,"sma_20":7850.5,"sma_60":7867.4,"sma_120":7082.39},{"date":"2026-01-05","open":7750,"high":7840,"low":7665,"close":7815,"volume":11523,"rsi_14":48.09,"sma_20":7854.0,"sma_60":7870.32,"sma_120":7099.73},{"date":"2026-01-06","open":8090,"high":8090,"low":7815,"close":7955,"volume":21597,"rsi_14":50.76,"sma_20":7862.75,"sma_60":7875.24,"sma_120":7118.31},{"date":"2026-01-07","open":7955,"high":8105,"low":7600,"close":8105,"volume":19616,"rsi_14":56.25,"sma_20":7874.5,"sma_60":7883.4,"sma_120":7137.9},{"date":"2026-01-08","open":8115,"high":8180,"low":8030,"close":8180,"volume":9854,"rsi_14":63.2,"sma_20":7886.0,"sma_60":7894.23,"sma_120":7157.81},{"date":"2026-01-09","open":8200,"high":8300,"low":8200,"close":8225,"volume":14499,"rsi_14":60.63,"sma_20":7899.25,"sma_60":7904.89,"sma_120":7177.69},{"date":"2026-01-12","open":8190,"high":8445,"low":8190,"close":8445,"volume":23854,"rsi_14":68.71,"sma_20":7927.75,"sma_60":7918.23,"sma_120":7199.31},{"date":"2026-01-13","open":8445,"high":8600,"low":8355,"close":8465,"volume":32241,"rsi_14":69.48,"sma_20":7957.25,"sma_60":7930.31,"sma_120":7221.77},{"date":"2026-01-14","open":8465,"high":8660,"low":8440,"close":8495,"volume":23002,"rsi_14":67.99,"sma_20":7985.5,"sma_60":7947.9,"sma_120":7244.23},{"date":"2026-01-15","open":8500,"high":8505,"low":8370,"close":8470,"volume":8719,"rsi_14":63.82,"sma_20":8014.75,"sma_60":7965.06,"sma_120":7266.36},{"date":"2026-01-16","open":8555,"high":8785,"low":8470,"close":8690,"volume":18976,"rsi_14":79.87,"sma_20":8062.5,"sma_60":7983.56,"sma_120":7290.28},{"date":"2026-01-19","open":8800,"high":8970,"low":8595,"close":8900,"volume":16932,"rsi_14":80.2,"sma_20":8113.0,"sma_60":8006.65,"sma_120":7314.45},{"date":"2026-01-20","open":8875,"high":9000,"low":8800,"close":8840,"volume":14046,"rsi_14":93.46,"sma_20":8164.75,"sma_60":8028.48,"sma_120":7338.7},{"date":"2026-01-21","open":8840,"high":8890,"low":8680,"close":8810,"volume":14731,"rsi_14":91.32,"sma_20":8215.5,"sma_60":8046.99,"sma_120":7362.95},{"date":"2026-01-22","open":8890,"high":8890,"low":8665,"close":8710,"volume":8699,"rsi_14":84.53,"sma_20":8255.75,"sma_60":8062.58,"sma_120":7386.2},{"date":"2026-01-23","open":8710,"high":9010,"low":8650,"close":8995,"volume":14771,"rsi_14":86.65,"sma_20":8303.0,"sma_60":8083.49,"sma_120":7412.37},{"date":"2026-01-26","open":9015,"high":9015,"low":8715,"close":8820,"volume":15699,"rsi_14":76.29,"sma_20":8354.0,"sma_60":8095.83,"sma_120":7436.74},{"date":"2026-01-27","open":8935,"high":9000,"low":8660,"close":8800,"volume":10601,"rsi_14":72.94,"sma_20":8394.75,"sma_60":8107.83,"sma_120":7461.33},{"date":"2026-01-28","open":8685,"high":8865,"low":8515,"close":8575,"volume":16180,"rsi_14":61.86,"sma_20":8438.0,"sma_60":8119.16,"sma_120":7485.25},{"date":"2026-01-29","open":8700,"high":8700,"low":8435,"close":8470,"volume":12232,"rsi_14":57.1,"sma_20":8475.75,"sma_60":8126.15,"sma_120":7506.99},{"date":"2026-01-30","open":8385,"high":8495,"low":8205,"close":8380,"volume":30788,"rsi_14":47.96,"sma_20":8507.25,"sma_60":8133.49,"sma_120":7529.12},{"date":"2026-02-02","open":8380,"high":8680,"low":8275,"close":8550,"volume":19927,"rsi_14":52.44,"sma_20":8544.0,"sma_60":8138.82,"sma_120":7552.41},{"date":"2026-02-03","open":8550,"high":8705,"low":8335,"close":8695,"volume":16085,"rsi_14":55.38,"sma_20":8581.0,"sma_60":8144.58,"sma_120":7576.87},{"date":"2026-02-04","open":8695,"high":8930,"low":8695,"close":8920,"volume":22898,"rsi_14":60.92,"sma_20":8621.75,"sma_60":8151.5,"sma_120":7603.29},{"date":"2026-02-05","open":9005,"high":9080,"low":8625,"close":8685,"volume":46106,"rsi_14":49.88,"sma_20":8647.0,"sma_60":8155.42,"sma_120":7627.17},{"date":"2026-02-06","open":8695,"high":8870,"low":8445,"close":8790,"volume":23263,"rsi_14":47.21,"sma_20":8675.25,"sma_60":8160.5,"sma_120":7651.76},{"date":"2026-02-09","open":8800,"high":9050,"low":8800,"close":8920,"volume":17412,"rsi_14":51.96,"sma_20":8699.0,"sma_60":8171.57,"sma_120":7677.21},{"date":"2026-02-10","open":9080,"high":9080,"low":8840,"close":8900,"volume":4697,"rsi_14":52.22,"sma_20":8720.75,"sma_60":8181.66,"sma_120":7702.59},{"date":"2026-02-11","open":9090,"high":9090,"low":8810,"close":8810,"volume":4414,"rsi_14":52.48,"sma_20":8736.5,"sma_60":8190.16,"sma_120":7727.09},{"date":"2026-02-12","open":8920,"high":8920,"low":8725,"close":8855,"volume":12187,"rsi_14":46.07,"sma_20":8755.75,"sma_60":8202.83,"sma_120":7750.59},{"date":"2026-02-13","open":8855,"high":8855,"low":8735,"close":8735,"volume":3552,"rsi_14":47.54,"sma_20":8758.0,"sma_60":8216.25,"sma_120":7772.34},{"date":"2026-02-19","open":8735,"high":8910,"low":8710,"close":8740,"volume":8976,"rsi_14":48.25,"sma_20":8750.0,"sma_60":8229.59,"sma_120":7794.35},{"date":"2026-02-20","open":8740,"high":8920,"low":8670,"close":8680,"volume":17037,"rsi_14":53.4,"sma_20":8742.0,"sma_60":8242.92,"sma_120":7816.01},{"date":"2026-02-23","open":8680,"high":8830,"low":8660,"close":8785,"volume":12849,"rsi_14":60.19,"sma_20":8740.75,"sma_60":8263.0,"sma_120":7837.6},{"date":"2026-02-24","open":8630,"high":8945,"low":8630,"close":8915,"volume":9999,"rsi_14":66.88,"sma_20":8751.0,"sma_60":8282.42,"sma_120":7859.73},{"date":"2026-02-25","open":8830,"high":9085,"low":8800,"close":8950,"volume":13129,"rsi_14":63.79,"sma_20":8748.75,"sma_60":8303.41,"sma_120":7881.02},{"date":"2026-02-26","open":8990,"high":9005,"low":8850,"close":8940,"volume":25043,"rsi_14":59.32,"sma_20":8754.75,"sma_60":8321.67,"sma_120":7902.56},{"date":"2026-02-27","open":8990,"high":9010,"low":8880,"close":8970,"volume":32245,"rsi_14":52.23,"sma_20":8763.25,"sma_60":8341.58,"sma_120":7924.98},{"date":"2026-03-03","open":8875,"high":9280,"low":8875,"close":9025,"volume":15483,"rsi_14":71.87,"sma_20":8792.08,"sma_60":8363.86,"sma_120":7948.58},{"date":"2026-03-04","open":9100,"high":9260,"low":8895,"close":9110,"volume":37933,"rsi_14":71.37,"sma_20":8830.47,"sma_60":8387.41,"sma_120":7973.28},{"date":"2026-03-05","open":9360,"high":9360,"low":8880,"close":9215,"volume":27810,"rsi_14":70.71,"sma_20":8878.69,"sma_60":8412.15,"sma_120":7998.52},{"date":"2026-03-06","open":9195,"high":9445,"low":9185,"close":9370,"volume":22567,"rsi_14":75.89,"sma_20":8926.26,"sma_60":8441.42,"sma_120":8023.94},{"date":"2026-03-09","open":9370,"high":9655,"low":9000,"close":9630,"volume":25392,"rsi_14":85.77,"sma_20":8979.77,"sma_60":8474.51,"sma_120":8051.11},{"date":"2026-03-10","open":9635,"high":9640,"low":9325,"close":9555,"volume":15023,"rsi_14":80.53,"sma_20":9018.23,"sma_60":8504.83,"sma_120":8074.98},{"date":"2026-03-11","open":9555,"high":9745,"low":9500,"close":9735,"volume":30560,"rsi_14":89.78,"sma_20":9077.56,"sma_60":8536.85,"sma_120":8100.0},{"date":"2026-03-12","open":9735,"high":9930,"low":9585,"close":9810,"volume":10062,"rsi_14":90.26,"sma_20":9135.44,"sma_60":8569.98,"sma_120":8126.23},{"date":"2026-03-13","open":9900,"high":10015,"low":9855,"close":9900,"volume":18781,"rsi_14":94.38,"sma_20":9191.39,"sma_60":8606.05,"sma_120":8153.17},{"date":"2026-03-16","open":9900,"high":10080,"low":9555,"close":9650,"volume":20324,"rsi_14":79.78,"sma_20":9235.66,"sma_60":8637.89,"sma_120":8177.26},{"date":"2026-03-17","open":9650,"high":9790,"low":9535,"close":9535,"volume":12648,"rsi_14":72.62,"sma_20":9278.6,"sma_60":8666.87,"sma_120":8200.29},{"date":"2026-03-18","open":9715,"high":9715,"low":9300,"close":9460,"volume":21227,"rsi_14":68.82,"sma_20":9315.49,"sma_60":8695.33,"sma_120":8222.94},{"date":"2026-03-19","open":9460,"high":9730,"low":9340,"close":9390,"volume":17482,"rsi_14":66.45,"sma_20":9354.82,"sma_60":8725.11,"sma_120":8245.21},{"date":"2026-03-20","open":9395,"high":9860,"low":9355,"close":9535,"volume":22497,"rsi_14":68.53,"sma_20":9401.26,"sma_60":8754.75,"sma_120":8267.78},{"date":"2026-03-23","open":9780,"high":9780,"low":9285,"close":9405,"volume":19592,"rsi_14":60.5,"sma_20":9444.11,"sma_60":8783.62,"sma_120":8288.71},{"date":"2026-03-24","open":9700,"high":9700,"low":9195,"close":9325,"volume":21990,"rsi_14":55.96,"sma_20":9477.66,"sma_60":8811.3,"sma_120":8309.17},{"date":"2026-03-25","open":9345,"high":9735,"low":9225,"close":9475,"volume":22558,"rsi_14":57.03,"sma_20":9512.3,"sma_60":8839.68,"sma_120":8331.53},{"date":"2026-03-26","open":9460,"high":9750,"low":9310,"close":9320,"volume":26163,"rsi_14":48.65,"sma_20":9537.34,"sma_60":8863.03,"sma_120":8352.41},{"date":"2026-03-27","open":9415,"high":9415,"low":9150,"close":9345,"volume":12384,"rsi_14":41.18,"sma_20":9564.15,"sma_60":8890.97,"sma_120":8370.68},{"date":"2026-03-30","open":9560,"high":9560,"low":9035,"close":9200,"volume":7590,"rsi_14":39.47,"sma_20":9582.11,"sma_60":8913.37,"sma_120":8386.46},{"date":"2026-03-31","open":9200,"high":9460,"low":9065,"close":9065,"volume":8591,"rsi_14":29.57,"sma_20":9584.13,"sma_60":8938.07,"sma_120":8400.69},{"date":"2026-04-01","open":9070,"high":9270,"low":8875,"close":9035,"volume":13334,"rsi_14":25.71,"sma_20":9580.33,"sma_60":8962.19,"sma_120":8413.75},{"date":"2026-04-02","open":9125,"high":9200,"low":8775,"close":8790,"volume":11569,"rsi_14":18.29,"sma_20":9558.78,"sma_60":8981.57,"sma_120":8424.49},{"date":"2026-04-03","open":8960,"high":8960,"low":8580,"close":8580,"volume":12961,"rsi_14":18.71,"sma_20":9518.73,"sma_60":8996.33,"sma_120":8433.33},{"date":"2026-04-06","open":8590,"high":8780,"low":8470,"close":8470,"volume":9067,"rsi_14":17.56,"sma_20":9453.97,"sma_60":9004.91,"sma_120":8440.08},{"date":"2026-04-07","open":8470,"high":8700,"low":8470,"close":8525,"volume":5839,"rsi_14":20.77,"sma_20":9395.77,"sma_60":9011.91,"sma_120":8447.66},{"date":"2026-04-08","open":8700,"high":8765,"low":8500,"close":8710,"volume":6603,"rsi_14":29.09,"sma_20":9337.69,"sma_60":9020.75,"sma_120":8457.49},{"date":"2026-04-09","open":8800,"high":8800,"low":8635,"close":8690,"volume":7643,"rsi_14":23.02,"sma_20":9274.8,"sma_60":9028.5,"sma_120":8466.7},{"date":"2026-04-10","open":8905,"high":8905,"low":8605,"close":8860,"volume":4778,"rsi_14":31.72,"sma_20":9215.86,"sma_60":9035.41,"sma_120":8476.82},{"date":"2026-04-13","open":8970,"high":9035,"low":8820,"close":8925,"volume":7543,"rsi_14":35.54,"sma_20":9172.84,"sma_60":9043.08,"sma_120":8486.7},{"date":"2026-04-14","open":9000,"high":9010,"low":8865,"close":8950,"volume":7824,"rsi_14":30.75,"sma_20":9136.9,"sma_60":9050.66,"sma_120":8499.28},{"date":"2026-04-15","open":8950,"high":9050,"low":8945,"close":8945,"volume":3108,"rsi_14":33.75,"sma_20":9104.51,"sma_60":9058.58,"sma_120":8511.82},{"date":"2026-04-16","open":9035,"high":9035,"low":8895,"close":8960,"volume":7900,"rsi_14":33.31,"sma_20":9076.42,"sma_60":9063.08,"sma_120":8523.32},{"date":"2026-04-17","open":9060,"high":9065,"low":8970,"close":9000,"volume":2986,"rsi_14":38.57,"sma_20":9042.98,"sma_60":9064.75,"sma_120":8535.7},{"date":"2026-04-20","open":9070,"high":9130,"low":9000,"close":9130,"volume":10433,"rsi_14":47.83,"sma_20":9022.63,"sma_60":9069.58,"sma_120":8549.03},{"date":"2026-04-21","open":9150,"high":9160,"low":9020,"close":9065,"volume":4235,"rsi_14":46.7,"sma_20":9003.09,"sma_60":9073.83,"sma_120":8560.41},{"date":"2026-04-22","open":8880,"high":9150,"low":8880,"close":9110,"volume":9154,"rsi_14":57.78,"sma_20":8978.19,"sma_60":9080.5,"sma_120":8571.54},{"date":"2026-04-23","open":9110,"high":9240,"low":9090,"close":9150,"volume":9595,"rsi_14":70.62,"sma_20":8963.15,"sma_60":9083.08,"sma_120":8583.29},{"date":"2026-04-24","open":9495,"high":9495,"low":9105,"close":9190,"volume":11205,"rsi_14":90.0,"sma_20":8948.84,"sma_60":9089.25,"sma_120":8592.54},{"date":"2026-04-27","open":9190,"high":9305,"low":8910,"close":8945,"volume":15582,"rsi_14":69.27,"sma_20":8929.64,"sma_60":9091.66,"sma_120":8599.75},{"date":"2026-04-28","open":8945,"high":9035,"low":8840,"close":8880,"volume":4619,"rsi_14":58.76,"sma_20":8914.03,"sma_60":9096.75,"sma_120":8607.95},{"date":"2026-04-29","open":8850,"high":8930,"low":8700,"close":8930,"volume":11623,"rsi_14":62.0,"sma_20":8902.44,"sma_60":9104.41,"sma_120":8615.28},{"date":"2026-04-30","open":8930,"high":9215,"low":8855,"close":8980,"volume":17912,"rsi_14":56.82,"sma_20":8905.77,"sma_60":9114.41,"sma_120":8623.95},{"date":"2026-05-04","open":9160,"high":9160,"low":8895,"close":8980,"volume":11770,"rsi_14":53.37,"sma_20":8919.75,"sma_60":9121.58,"sma_120":8630.2},{"date":"2026-05-06","open":8805,"high":9095,"low":8765,"close":9025,"volume":24251,"rsi_14":54.49,"sma_20":8947.5,"sma_60":9127.08,"sma_120":8635.83},{"date":"2026-05-07","open":9025,"high":9130,"low":8995,"close":9085,"volume":7860,"rsi_14":57.87,"sma_20":8975.5,"sma_60":9129.83,"sma_120":8640.67},{"date":"2026-05-08","open":9355,"high":9355,"low":9015,"close":9160,"volume":9235,"rsi_14":60.53,"sma_20":8998.0,"sma_60":9137.75,"sma_120":8646.58},{"date":"2026-05-11","open":9300,"high":9450,"low":9035,"close":9280,"volume":20511,"rsi_14":63.59,"sma_20":9027.5,"sma_60":9145.91,"sma_120":8653.2},{"date":"2026-05-12","open":9460,"high":9580,"low":9315,"close":9435,"volume":17691,"rsi_14":64.45,"sma_20":9056.25,"sma_60":9154.5,"sma_120":8663.04},{"date":"2026-05-13","open":9435,"high":9780,"low":9435,"close":9700,"volume":16036,"rsi_14":75.3,"sma_20":9095.0,"sma_60":9167.83,"sma_120":8674.75},{"date":"2026-05-14","open":9800,"high":9990,"low":9560,"close":9675,"volume":10295,"rsi_14":72.87,"sma_20":9131.25,"sma_60":9182.25,"sma_120":8686.21},{"date":"2026-05-15","open":9675,"high":9735,"low":9185,"close":9335,"volume":20996,"rsi_14":56.03,"sma_20":9150.75,"sma_60":9190.25,"sma_120":8696.54},{"date":"2026-05-18","open":9335,"high":9605,"low":9195,"close":9520,"volume":22198,"rsi_14":59.82,"sma_20":9178.75,"sma_60":9203.33,"sma_120":8709.79},{"date":"2026-05-19","open":9585,"high":9685,"low":9425,"close":9685,"volume":11502,"rsi_14":73.12,"sma_20":9213.0,"sma_60":9219.08,"sma_120":8724.33},{"date":"2026-05-20","open":9685,"high":9850,"low":9580,"close":9835,"volume":17389,"rsi_14":78.34,"sma_20":9248.25,"sma_60":9238.33,"sma_120":8740.63},{"date":"2026-05-21","open":9835,"high":9915,"low":9655,"close":9675,"volume":35095,"rsi_14":70.75,"sma_20":9278.75,"sma_60":9253.16,"sma_120":8758.08},{"date":"2026-05-22","open":9880,"high":9880,"low":9535,"close":9665,"volume":7482,"rsi_14":69.52,"sma_20":9306.5,"sma_60":9265.66,"sma_120":8774.04},{"date":"2026-05-26","open":9825,"high":9895,"low":9465,"close":9540,"volume":11329,"rsi_14":64.89,"sma_20":9326.0,"sma_60":9275.5,"sma_120":8789.45},{"date":"2026-05-27","open":9540,"high":9905,"low":9540,"close":9720,"volume":25978,"rsi_14":67.25,"sma_20":9352.5,"sma_60":9288.5,"sma_120":8805.08},{"date":"2026-05-28","open":9720,"high":9850,"low":9600,"close":9755,"volume":16468,"rsi_14":66.83,"sma_20":9393.0,"sma_60":9301.58,"sma_120":8821.58},{"date":"2026-05-29","open":9755,"high":9770,"low":9600,"close":9605,"volume":12415,"rsi_14":60.77,"sma_20":9429.25,"sma_60":9309.14,"sma_120":8836.5},{"date":"2026-06-01","open":9630,"high":9870,"low":9535,"close":9560,"volume":13111,"rsi_14":57.04,"sma_20":9460.75,"sma_60":9314.51,"sma_120":8850.96},{"date":"2026-06-02","open":9550,"high":9600,"low":9400,"close":9480,"volume":25660,"rsi_14":51.17,"sma_20":9485.75,"sma_60":9316.77,"sma_120":8864.46},{"date":"2026-06-04","open":9570,"high":9615,"low":9285,"close":9390,"volume":8411,"rsi_14":41.09,"sma_20":9506.25,"sma_60":9314.91,"sma_120":8878.17},{"date":"2026-06-05","open":9390,"high":9635,"low":9115,"close":9115,"volume":11767,"rsi_14":35.93,"sma_20":9510.75,"sma_60":9304.07,"sma_120":8889.29},{"date":"2026-06-08","open":8655,"high":9115,"low":8585,"close":8805,"volume":26159,"rsi_14":36.48,"sma_20":9496.75,"sma_60":9289.34,"sma_120":8897.08},{"date":"2026-06-09","open":8805,"high":8960,"low":8500,"close":8810,"volume":10137,"rsi_14":30.06,"sma_20":9479.25,"sma_60":9271.65,"sma_120":8904.25},{"date":"2026-06-10","open":8790,"high":9110,"low":8560,"close":8595,"volume":6506,"rsi_14":20.22,"sma_20":9445.0,"sma_60":9249.1,"sma_120":8909.54},{"date":"2026-06-11","open":8595,"high":8980,"low":8465,"close":8760,"volume":7501,"rsi_14":20.87,"sma_20":9411.25,"sma_60":9227.79,"sma_120":8916.92},{"date":"2026-06-12","open":8875,"high":9000,"low":8860,"close":8860,"volume":3682,"rsi_14":27.17,"sma_20":9369.25,"sma_60":9212.36,"sma_120":8925.12},{"date":"2026-06-15","open":8860,"high":9010,"low":8860,"close":8885,"volume":18504,"rsi_14":28.33,"sma_20":9329.75,"sma_60":9199.3,"sma_120":8933.08},{"date":"2026-06-16","open":9540,"high":9540,"low":8895,"close":9050,"volume":2752,"rsi_14":36.68,"sma_20":9315.5,"sma_60":9190.25,"sma_120":8942.79},{"date":"2026-06-17","open":9300,"high":9360,"low":8950,"close":8975,"volume":6625,"rsi_14":28.53,"sma_20":9288.25,"sma_60":9181.14,"sma_120":8953.12},{"date":"2026-06-18","open":9240,"high":9240,"low":8925,"close":9025,"volume":18565,"rsi_14":29.14,"sma_20":9255.25,"sma_60":9170.41,"sma_120":8962.58},{"date":"2026-06-19","open":9025,"high":9225,"low":8970,"close":9050,"volume":9372,"rsi_14":32.92,"sma_20":9216.0,"sma_60":9162.29,"sma_120":8972.96},{"date":"2026-06-22","open":9050,"high":9440,"low":8925,"close":9360,"volume":14686,"rsi_14":44.71,"sma_20":9200.25,"sma_60":9160.7,"sma_120":8986.0},{"date":"2026-06-23","open":9360,"high":9460,"low":9030,"close":9065,"volume":11908,"rsi_14":40.14,"sma_20":9170.25,"sma_60":9151.65,"sma_120":8995.67},{"date":"2026-06-24","open":8800,"high":9155,"low":8800,"close":9125,"volume":9131,"rsi_14":43.61,"sma_20":9149.5,"sma_60":9146.22,"sma_120":9004.62},{"date":"2026-06-25","open":9130,"high":9230,"low":8980,"close":9165,"volume":6249,"rsi_14":51.36,"sma_20":9121.75,"sma_60":9141.03,"sma_120":9016.0},{"date":"2026-06-26","open":9165,"high":9400,"low":9010,"close":9160,"volume":30955,"rsi_14":61.56,"sma_20":9092.0,"sma_60":9138.21,"sma_120":9025.79},{"date":"2026-06-29","open":8550,"high":9280,"low":8550,"close":9245,"volume":4218,"rsi_14":63.47,"sma_20":9074.0,"sma_60":9139.09,"sma_120":9038.58},{"date":"2026-06-30","open":9625,"high":9625,"low":9190,"close":9490,"volume":42461,"rsi_14":77.2,"sma_20":9070.5,"sma_60":9144.56,"sma_120":9053.37},{"date":"2026-07-01","open":9410,"high":9580,"low":9410,"close":9440,"volume":10147,"rsi_14":72.22,"sma_20":9068.5,"sma_60":9153.34,"sma_120":9067.46},{"date":"2026-07-02","open":9450,"high":9625,"low":9130,"close":9130,"volume":4005,"rsi_14":57.76,"sma_20":9055.5,"sma_60":9160.5,"sma_120":9078.42},{"date":"2026-07-03","open":9130,"high":9130,"low":8930,"close":9015,"volume":2581,"rsi_14":53.55,"sma_20":9050.5,"sma_60":9169.58,"sma_120":9087.25},{"date":"2026-07-06","open":9015,"high":9065,"low":8830,"close":8845,"volume":702,"rsi_14":44.41,"sma_20":9052.5,"sma_60":9174.92,"sma_120":9093.42},{"date":"2026-07-07","open":8845,"high":8845,"low":8645,"close":8645,"volume":1612,"rsi_14":41.58,"sma_20":9044.25,"sma_60":9173.83,"sma_120":9097.29},{"date":"2026-07-08","open":8645,"high":8645,"low":8340,"close":8350,"volume":6864,"rsi_14":34.69,"sma_20":9032.0,"sma_60":9168.17,"sma_120":9098.33},{"date":"2026-07-09","open":8590,"high":8595,"low":8185,"close":8350,"volume":22181,"rsi_14":33.94,"sma_20":9011.5,"sma_60":9159.67,"sma_120":9097.54},{"date":"2026-07-10","open":8375,"high":8595,"low":8375,"close":8410,"volume":2714,"rsi_14":25.39,"sma_20":8989.0,"sma_60":9151.08,"sma_120":9097.08},{"date":"2026-07-13","open":8410,"high":8410,"low":7990,"close":7990,"volume":1707,"rsi_14":23.84,"sma_20":8944.25,"sma_60":9135.08,"sma_120":9092.87},{"date":"2026-07-14","open":7990,"high":8095,"low":7700,"close":7880,"volume":6281,"rsi_14":20.43,"sma_20":8885.75,"sma_60":9117.33,"sma_120":9087.96},{"date":"2026-07-15","open":7880,"high":8020,"low":7795,"close":7810,"volume":8060,"rsi_14":18.27,"sma_20":8827.5,"sma_60":9098.17,"sma_120":9080.62},{"date":"2026-07-16","open":7590,"high":7805,"low":7580,"close":7650,"volume":14621,"rsi_14":17.03,"sma_20":8758.75,"sma_60":9075.67,"sma_120":9070.21},{"date":"2026-07-20","open":7580,"high":7640,"low":7400,"close":7400,"volume":5803,"rsi_14":12.42,"sma_20":8676.25,"sma_60":9046.83,"sma_120":9058.21},{"date":"2026-07-21","open":7395,"high":7615,"low":7395,"close":7585,"volume":1426,"rsi_14":10.23,"sma_20":8587.5,"sma_60":9022.17,"sma_120":9048.0},{"date":"2026-07-22","open":7960,"high":7960,"low":7650,"close":7680,"volume":4589,"rsi_14":13.93,"sma_20":8518.25,"sma_60":8998.33,"sma_120":9039.42},{"date":"2026-07-23","open":7965,"high":7965,"low":7725,"close":7960,"volume":22422,"rsi_14":25.73,"sma_20":8460.0,"sma_60":8978.5,"sma_120":9030.79},{"date":"2026-07-24","open":7875,"high":7970,"low":7495,"close":7560,"volume":41156,"rsi_14":23.01,"sma_20":8379.75,"sma_60":8951.33,"sma_120":9020.29},{"date":"2026-07-27","open":7640,"high":7815,"low":7410,"close":7810,"volume":34084,"rsi_14":31.35,"sma_20":8312.25,"sma_60":8932.42,"sma_120":9012.04},{"date":"2026-07-28","open":8040,"high":8060,"low":7610,"close":7615,"volume":3769,"rsi_14":31.41,"sma_20":8230.75,"sma_60":8911.33,"sma_120":9004.04},{"date":"2026-07-29","open":7610,"high":7640,"low":7430,"close":7600,"volume":23617,"rsi_14":34.94,"sma_20":8136.25,"sma_60":8889.17,"sma_120":8996.79},{"date":"2026-07-30","open":7720,"high":7720,"low":7445,"close":7515,"volume":3255,"rsi_14":33.79,"sma_20":8040.0,"sma_60":8864.75,"sma_120":8989.58},{"date":"2026-07-31","open":7475,"high":7725,"low":7475,"close":7495,"volume":6379,"rsi_14":31.95,"sma_20":7958.25,"sma_60":8840.0,"sma_120":8980.79},{"date":"2026-08-03","open":7505,"high":7675,"low":7400,"close":7610,"volume":3148,"rsi_14":41.48,"sma_20":7888.0,"sma_60":8816.42,"sma_120":8971.75},{"date":"2026-08-04","open":7610,"high":7800,"low":7420,"close":7750,"volume":869,"rsi_14":47.12,"sma_20":7833.25,"sma_60":8794.17,"sma_120":8962.0},{"date":"2026-08-05","open":7775,"high":7800,"low":7550,"close":7760,"volume":8448,"rsi_14":48.86,"sma_20":7789.0,"sma_60":8770.83,"sma_120":8954.29},{"date":"2026-08-06","open":7760,"high":7760,"low":7580,"close":7640,"volume":1909,"rsi_14":49.77,"sma_20":7753.5,"sma_60":8743.5,"sma_120":8944.71},{"date":"2026-08-07","open":7680,"high":7730,"low":7610,"close":7695,"volume":3474,"rsi_14":57.51,"sma_20":7720.75,"sma_60":8714.5,"sma_120":8934.5},{"date":"2026-08-10","open":7695,"high":7770,"low":7495,"close":7710,"volume":8136,"rsi_14":53.48,"sma_20":7685.75,"sma_60":8681.33,"sma_120":8924.58},{"date":"2026-08-11","open":7720,"high":7810,"low":7665,"close":7795,"volume":2166,"rsi_14":53.22,"sma_20":7676.0,"sma_60":8650.0,"sma_120":8916.12},{"date":"2026-08-12","open":7800,"high":7850,"low":7745,"close":7807,"volume":4676,"rsi_14":44.96,"sma_20":7672.35,"sma_60":8624.53,"sma_120":8907.39},{"date":"2026-08-13","open":7720,"high":7885,"low":7720,"close":7885,"volume":4278,"rsi_14":63.6,"sma_20":7676.1,"sma_60":8597.28,"sma_120":8900.31},{"date":"2026-08-14","open":7885,"high":7885,"low":7680,"close":7705,"volume":2121,"rsi_14":45.33,"sma_20":7678.85,"sma_60":8564.28,"sma_120":8891.68},{"date":"2026-08-18","open":7755,"high":7850,"low":7720,"close":7830,"volume":48726,"rsi_14":60.19,"sma_20":7700.35,"sma_60":8530.87,"sma_120":8884.6},{"date":"2026-08-19","open":7875,"high":7875,"low":7555,"close":7555,"volume":6366,"rsi_14":48.29,"sma_20":7698.85,"sma_60":8495.53,"sma_120":8874.35},{"date":"2026-08-20","open":7555,"high":7555,"low":7420,"close":7420,"volume":1749,"rsi_14":46.52,"sma_20":7685.85,"sma_60":8458.12,"sma_120":8861.89},{"date":"2026-08-21","open":7400,"high":7430,"low":7315,"close":7375,"volume":3974,"rsi_14":45.68,"sma_20":7656.6,"sma_60":8422.03,"sma_120":8848.77},{"date":"2026-08-24","open":7375,"high":7470,"low":7265,"close":7290,"volume":5690,"rsi_14":38.24,"sma_20":7643.1,"sma_60":8381.53,"sma_120":8835.02},{"date":"2026-08-25","open":7270,"high":7350,"low":7220,"close":7345,"volume":1552,"rsi_14":34.12,"sma_20":7619.85,"sma_60":8341.37,"sma_120":8821.47},{"date":"2026-08-26","open":7365,"high":7490,"low":7305,"close":7425,"volume":750,"rsi_14":37.55,"sma_20":7610.35,"sma_60":8305.03,"sma_120":8807.09},{"date":"2026-08-27","open":7440,"high":7440,"low":7155,"close":7250,"volume":2811,"rsi_14":36.07,"sma_20":7592.85,"sma_60":8266.53,"sma_120":8790.52},{"date":"2026-08-28","open":7170,"high":7305,"low":7160,"close":7215,"volume":4872,"rsi_14":32.61,"sma_20":7577.85,"sma_60":8228.78,"sma_120":8772.78},{"date":"2026-08-31","open":7345,"high":7345,"low":6965,"close":7005,"volume":6687,"rsi_14":27.62,"sma_20":7553.35,"sma_60":8189.03,"sma_120":8751.97},{"date":"2026-09-01","open":7005,"high":7085,"low":6930,"close":6975,"volume":13788,"rsi_14":23.03,"sma_20":7521.6,"sma_60":8153.37,"sma_120":8728.72},{"date":"2026-09-02","open":7040,"high":7040,"low":6895,"close":6930,"volume":12975,"rsi_14":21.76,"sma_20":7480.6,"sma_60":8122.12,"sma_120":8705.73},{"date":"2026-09-03","open":6930,"high":6950,"low":6795,"close":6840,"volume":3386,"rsi_14":16.61,"sma_20":7434.6,"sma_60":8089.28,"sma_120":8680.46},{"date":"2026-09-04","open":6850,"high":6935,"low":6820,"close":6845,"volume":7095,"rsi_14":19.06,"sma_20":7394.85,"sma_60":8060.12,"sma_120":8654.61},{"date":"2026-09-07","open":6825,"high":6850,"low":6690,"close":6700,"volume":2150,"rsi_14":9.93,"sma_20":7345.1,"sma_60":8025.78,"sma_120":8626.78},{"date":"2026-09-08","open":6670,"high":6750,"low":6665,"close":6665,"volume":2535,"rsi_14":11.97,"sma_20":7292.85,"sma_60":7989.2,"sma_120":8600.78},{"date":"2026-09-09","open":6600,"high":6750,"low":6600,"close":6675,"volume":2639,"rsi_14":14.35,"sma_20":7236.85,"sma_60":7952.37,"sma_120":8575.83},{"date":"2026-09-10","open":6645,"high":6780,"low":6620,"close":6680,"volume":1479,"rsi_14":15.42,"sma_20":7180.5,"sma_60":7912.87,"sma_120":8551.56},{"date":"2026-09-11","open":6780,"high":6780,"low":6610,"close":6650,"volume":6356,"rsi_14":16.32,"sma_20":7118.75,"sma_60":7874.12,"sma_120":8527.63},{"date":"2026-09-14","open":6455,"high":6720,"low":6455,"close":6665,"volume":1331,"rsi_14":12.64,"sma_20":7066.75,"sma_60":7834.78,"sma_120":8502.6},{"date":"2026-09-15","open":6730,"high":6750,"low":6680,"close":6700,"volume":1214,"rsi_14":8.09,"sma_20":7010.25,"sma_60":7795.62,"sma_120":8478.96},{"date":"2026-09-16","open":6805,"high":6820,"low":6690,"close":6740,"volume":1578,"rsi_14":15.07,"sma_20":6969.5,"sma_60":7751.95,"sma_120":8456.32},{"date":"2026-09-17","open":6890,"high":6890,"low":6785,"close":6870,"volume":4416,"rsi_14":29.09,"sma_20":6942.0,"sma_60":7715.37,"sma_120":8433.51},{"date":"2026-09-18","open":6870,"high":7000,"low":6870,"close":6985,"volume":1323,"rsi_14":48.63,"sma_20":6922.5,"sma_60":7679.7,"sma_120":8412.96},{"date":"2026-09-21","open":6995,"high":7060,"low":6940,"close":7000,"volume":3154,"rsi_14":51.75,"sma_20":6908.0,"sma_60":7643.62,"sma_120":8392.32},{"date":"2026-09-22","open":7010,"high":7030,"low":6860,"close":6880,"volume":5706,"rsi_14":46.84,"sma_20":6884.75,"sma_60":7605.62,"sma_120":8371.91},{"date":"2026-09-23","open":6855,"high":6855,"low":6795,"close":6800,"volume":7692,"rsi_14":47.44,"sma_20":6853.5,"sma_60":7564.87,"sma_120":8351.98},{"date":"2026-09-28","open":6830,"high":6850,"low":6555,"close":6640,"volume":3737,"rsi_14":39.04,"sma_20":6823.0,"sma_60":7517.37,"sma_120":8330.96},{"date":"2026-09-29","open":6585,"high":6605,"low":6565,"close":6590,"volume":2147,"rsi_14":43.45,"sma_20":6791.75,"sma_60":7469.87,"sma_120":8311.6},{"date":"2026-09-30","open":6590,"high":6690,"low":6590,"close":6660,"volume":3215,"rsi_14":49.71,"sma_20":6774.5,"sma_60":7428.7,"sma_120":8294.6},{"date":"2026-10-01","open":6810,"high":6815,"low":6630,"close":6675,"volume":133,"rsi_14":50.0,"sma_20":6759.5,"sma_60":7389.7,"sma_120":8279.64},{"date":"2026-10-02","open":6665,"high":6860,"low":6590,"close":6590,"volume":3359,"rsi_14":45.31,"sma_20":6742.5,"sma_60":7352.12,"sma_120":8263.52},{"date":"2026-10-06","open":6570,"high":6750,"low":6545,"close":6560,"volume":1963,"rsi_14":45.31,"sma_20":6728.5,"sma_60":7317.37,"sma_120":8245.6},{"date":"2026-10-07","open":6560,"high":6755,"low":6530,"close":6540,"volume":437,"rsi_14":43.52,"sma_20":6713.25,"sma_60":7287.2,"sma_120":8227.68},{"date":"2026-10-08","open":6540,"high":6660,"low":6530,"close":6555,"volume":3362,"rsi_14":42.33,"sma_20":6706.0,"sma_60":7257.28,"sma_120":8208.48},{"date":"2026-10-12","open":6605,"high":6625,"low":6505,"close":6545,"volume":973,"rsi_14":39.34,"sma_20":6700.0,"sma_60":7226.2,"sma_120":8188.64},{"date":"2026-10-13","open":6545,"high":6545,"low":6345,"close":6480,"volume":2763,"rsi_14":27.06,"sma_20":6690.25,"sma_60":7201.03,"sma_120":8168.06},{"date":"2026-10-14","open":6465,"high":6465,"low":6315,"close":6315,"volume":2843,"rsi_14":12.78,"sma_20":6672.0,"sma_60":7174.95,"sma_120":8146.14},{"date":"2026-10-15","open":6305,"high":6305,"low":6125,"close":6150,"volume":9662,"rsi_14":9.52,"sma_20":6647.0,"sma_60":7147.28,"sma_120":8122.73},{"date":"2026-10-16","open":6240,"high":6330,"low":6185,"close":6185,"volume":879,"rsi_14":13.99,"sma_20":6623.0,"sma_60":7122.87,"sma_120":8099.27},{"date":"2026-10-19","open":6230,"high":6275,"low":6190,"close":6275,"volume":603,"rsi_14":23.08,"sma_20":6601.75,"sma_60":7104.12,"sma_120":8075.48},{"date":"2026-10-20","open":6250,"high":6260,"low":6175,"close":6175,"volume":187,"rsi_14":24.59,"sma_20":6573.5,"sma_60":7080.62,"sma_120":8051.39},{"date":"2026-10-21","open":6175,"high":6360,"low":6155,"close":6170,"volume":603,"rsi_14":25.86,"sma_20":6538.5,"sma_60":7055.45,"sma_120":8026.89},{"date":"2026-10-22","open":6185,"high":6185,"low":6075,"close":6080,"volume":1192,"rsi_14":17.42,"sma_20":6493.25,"sma_60":7024.12,"sma_120":8001.31},{"date":"2026-10-23","open":5985,"high":6125,"low":5848,"close":6125,"volume":167,"rsi_14":20.11,"sma_20":6449.5,"sma_60":7000.2,"sma_120":7975.77}],"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 차이나클린에너지SOLACTIVE","phase":"above-fold","symbol_resolved":true}