{"status":"ok","report":{"price_analysis":{"current":10360.0,"change_1d":3.5,"change_7d":-0.6,"change_30d":-18.8,"high_30d":13980.0,"low_30d":9540.0,"position_in_range":18.0,"support":9984.0,"resistance":13536.0},"summary":"TIGER 차이나반도체FACTSET(396520)은(는) FactSet China Semiconductor 지수(PR)를 추종하는 ETF입니다, 순자산 6,248억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-794.03)가 시그널선(-720.90)을 하회합니다(데드크로스). 현재가가 SMA20(11508)과 SMA60(12974) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9408~13607 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.85128983308043,"macd":-794.0261762571536,"macd_signal":-720.8966505948748,"sma_20":11507.75,"sma_60":12973.5,"bb_upper":13607.298701507065,"bb_lower":9408.201298492935,"atr_14":502.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 33.91만, 기관 순매수 -22.38만. 30일 누적: 외국인 14.89만, 기관 24.97만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":339149.0,"institutional_flow":-223826.0,"data":[{"date":"2026-10-23","foreign_net":-12684.0,"institution_net":18860.0,"retail_net":-6176.0},{"date":"2026-10-22","foreign_net":609539.0,"institution_net":-572800.0,"retail_net":-36739.0},{"date":"2026-10-21","foreign_net":-81777.0,"institution_net":48107.0,"retail_net":33670.0},{"date":"2026-10-20","foreign_net":-55323.0,"institution_net":123907.0,"retail_net":-68584.0},{"date":"2026-10-19","foreign_net":-120606.0,"institution_net":158100.0,"retail_net":-37494.0},{"date":"2026-10-16","foreign_net":3586.0,"institution_net":-3302.0,"retail_net":-284.0},{"date":"2026-10-15","foreign_net":169842.0,"institution_net":-80898.0,"retail_net":-88944.0},{"date":"2026-10-14","foreign_net":1184.0,"institution_net":-35307.0,"retail_net":34123.0},{"date":"2026-10-13","foreign_net":-380448.0,"institution_net":408103.0,"retail_net":-27655.0},{"date":"2026-10-12","foreign_net":33886.0,"institution_net":12620.0,"retail_net":-46506.0},{"date":"2026-10-08","foreign_net":-1179.0,"institution_net":30273.0,"retail_net":-29094.0},{"date":"2026-10-07","foreign_net":-323.0,"institution_net":13803.0,"retail_net":-13480.0},{"date":"2026-10-06","foreign_net":-4904.0,"institution_net":24884.0,"retail_net":-19980.0},{"date":"2026-10-02","foreign_net":-517.0,"institution_net":-7119.0,"retail_net":7636.0},{"date":"2026-10-01","foreign_net":-87379.0,"institution_net":107132.0,"retail_net":-19753.0},{"date":"2026-09-30","foreign_net":-70508.0,"institution_net":109398.0,"retail_net":-38890.0},{"date":"2026-09-29","foreign_net":3733.0,"institution_net":-5605.0,"retail_net":1872.0},{"date":"2026-09-28","foreign_net":-14973.0,"institution_net":-11339.0,"retail_net":26312.0},{"date":"2026-09-23","foreign_net":26879.0,"institution_net":-20774.0,"retail_net":-6105.0},{"date":"2026-09-22","foreign_net":46326.0,"institution_net":-27612.0,"retail_net":-18714.0},{"date":"2026-09-21","foreign_net":-27158.0,"institution_net":-93315.0,"retail_net":120473.0},{"date":"2026-09-18","foreign_net":-10412.0,"institution_net":-12397.0,"retail_net":22809.0},{"date":"2026-09-17","foreign_net":-20544.0,"institution_net":31481.0,"retail_net":-10937.0},{"date":"2026-09-16","foreign_net":-28870.0,"institution_net":38010.0,"retail_net":-9140.0},{"date":"2026-09-15","foreign_net":-12766.0,"institution_net":25870.0,"retail_net":-13104.0},{"date":"2026-09-14","foreign_net":-17145.0,"institution_net":24341.0,"retail_net":-7196.0},{"date":"2026-09-11","foreign_net":7395.0,"institution_net":86876.0,"retail_net":-94271.0},{"date":"2026-09-10","foreign_net":7088.0,"institution_net":-3242.0,"retail_net":-3846.0},{"date":"2026-09-09","foreign_net":-6607.0,"institution_net":23463.0,"retail_net":-16856.0},{"date":"2026-09-08","foreign_net":193587.0,"institution_net":-161791.0,"retail_net":-31796.0}],"periods":{"d1":{"foreign_net":-12684.0,"institution_net":18860.0,"retail_net":-6176.0},"d3":{"foreign_net":515078.0,"institution_net":-505833.0,"retail_net":-9245.0},"d7":{"foreign_net":512577.0,"institution_net":-308026.0,"retail_net":-204551.0},"d14":{"foreign_net":160276.0,"institution_net":139231.0,"retail_net":-299507.0},"d30":{"foreign_net":148922.0,"institution_net":249727.0,"retail_net":-398649.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.9,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.8,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1942,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.19,"summary":"배당수익률 0.19%","metrics":[{"name":"배당수익률","value":0.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:47:53.854150+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FactSet China Semiconductor 지수(PR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.49,"aum":624800000000.0,"aum_display":"6,248억","dividend_yield":null,"tracking_error":1.31,"holdings":[{"ticker":"","name":"HORIZON ROBOTICS INC","weight":null},{"ticker":"","name":"SEMICONDUCTOR MANUFACTURIN-A","weight":null},{"ticker":"","name":"HANGZHOU SILAN MICROELECTR-A","weight":null},{"ticker":"","name":"ZHEJIANG JINGSHENG MECHANI-A","weight":null},{"ticker":"","name":"JCET GROUP CO LTD-A","weight":null},{"ticker":"","name":"TONGFU MICROELECTRONIC CO-A","weight":null},{"ticker":"","name":"MONTAGE TECHNOLOGY CO LTD-A","weight":null},{"ticker":"","name":"HYGON INFORMATION TECHNOLO-A","weight":null},{"ticker":"","name":"OMNIVISION INTEGRATED CIRCUI","weight":null},{"ticker":"","name":"ADVANCED MICRO-FABRICATION-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":10360.0,"change_pct":3.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-10","close":9784.9873},{"date":"2021-08-11","close":10024.375},{"date":"2021-08-12","close":10208.9033},{"date":"2021-08-13","close":9889.7197},{"date":"2021-08-17","close":9470.79},{"date":"2021-08-18","close":9390.9941},{"date":"2021-08-19","close":9580.5098},{"date":"2021-08-20","close":9680.2549},{"date":"2021-08-23","close":9974.5029},{"date":"2021-08-24","close":10029.3623},{"date":"2021-08-25","close":9984.4775},{"date":"2021-08-26","close":9884.7324},{"date":"2021-08-27","close":9894.707},{"date":"2021-08-30","close":9889.7197},{"date":"2021-08-31","close":9600.459},{"date":"2021-09-01","close":9545.5996},{"date":"2021-09-02","close":9341.1221},{"date":"2021-09-03","close":9251.3516},{"date":"2021-09-06","close":9395.9814},{"date":"2021-09-07","close":9420.918},{"date":"2021-09-08","close":9346.1094},{"date":"2021-09-09","close":9231.4023},{"date":"2021-09-10","close":9650.332},{"date":"2021-09-13","close":9331.1475},{"date":"2021-09-14","close":9301.2236},{"date":"2021-09-15","close":9196.4912},{"date":"2021-09-16","close":8992.0146},{"date":"2021-09-17","close":9021.9375},{"date":"2021-09-23","close":9176.543},{"date":"2021-09-24","close":9146.6191},{"date":"2021-09-27","close":9156.5938},{"date":"2021-09-28","close":9196.4912},{"date":"2021-09-29","close":9016.9502},{"date":"2021-09-30","close":9046.874},{"date":"2021-10-01","close":9001.9893},{"date":"2021-10-05","close":8942.1416},{"date":"2021-10-06","close":8912.2188},{"date":"2021-10-07","close":9001.9893},{"date":"2021-10-08","close":9086.7725},{"date":"2021-10-12","close":8707.7412},{"date":"2021-10-13","close":8897.2568},{"date":"2021-10-14","close":8912.2188},{"date":"2021-10-15","close":9126.6699},{"date":"2021-10-18","close":8972.0654},{"date":"2021-10-19","close":9111.708},{"date":"2021-10-20","close":9071.8105},{"date":"2021-10-21","close":8927.1797},{"date":"2021-10-22","close":9191.5049},{"date":"2021-10-25","close":9111.708},{"date":"2021-10-26","close":9106.7207},{"date":"2021-10-27","close":9026.9248},{"date":"2021-10-28","close":9006.9766},{"date":"2021-10-29","close":9161.5811},{"date":"2021-11-01","close":9405.9561},{"date":"2021-11-02","close":9545.5996},{"date":"2021-11-03","close":9555.5742},{"date":"2021-11-04","close":9670.2803},{"date":"2021-11-05","close":9794.9619},{"date":"2021-11-08","close":9625.3955},{"date":"2021-11-09","close":9775.0127},{"date":"2021-11-10","close":9750.0762},{"date":"2021-11-11","close":9934.6045},{"date":"2021-11-12","close":9929.6172},{"date":"2021-11-15","close":9775.0127},{"date":"2021-11-16","close":9670.2803},{"date":"2021-11-17","close":9635.3701},{"date":"2021-11-18","close":9550.5869},{"date":"2021-11-19","close":9605.4463},{"date":"2021-11-22","close":9989.4648},{"date":"2021-11-23","close":9924.6309},{"date":"2021-11-24","close":9859.7959},{"date":"2021-11-25","close":9924.6309},{"date":"2021-11-26","close":9770.0254},{"date":"2021-11-29","close":9740.1025},{"date":"2021-11-30","close":9834.8604},{"date":"2021-12-01","close":9854.8086},{"date":"2021-12-02","close":9824.8857},{"date":"2021-12-03","close":9949.5664},{"date":"2021-12-06","close":9814.9111},{"date":"2021-12-07","close":9565.5479},{"date":"2021-12-08","close":9770.0254},{"date":"2021-12-09","close":9919.6436},{"date":"2021-12-10","close":9899.6943},{"date":"2021-12-13","close":9919.6436},{"date":"2021-12-14","close":9884.7324},{"date":"2021-12-15","close":9814.9111},{"date":"2021-12-16","close":9720.1533},{"date":"2021-12-17","close":9490.7393},{"date":"2021-12-20","close":9346.1094},{"date":"2021-12-21","close":9445.8545},{"date":"2021-12-22","close":9505.7012},{"date":"2021-12-23","close":9460.8164},{"date":"2021-12-24","close":9376.0332},{"date":"2021-12-27","close":9361.0713},{"date":"2021-12-28","close":9341.1221},{"date":"2021-12-29","close":9296.2363},{"date":"2021-12-30","close":9535.625},{"date":"2022-01-03","close":9540.0},{"date":"2022-01-04","close":9390.9941},{"date":"2022-01-05","close":9086.7725},{"date":"2022-01-06","close":8997.002},{"date":"2022-01-07","close":9031.9121},{"date":"2022-01-10","close":8892.2695},{"date":"2022-01-11","close":8702.7539},{"date":"2022-01-12","close":8867.333},{"date":"2022-01-13","close":8697.7666},{"date":"2022-01-14","close":8807.4863},{"date":"2022-01-17","close":9026.9248},{"date":"2022-01-18","close":9056.8486},{"date":"2022-01-19","close":8932.167},{"date":"2022-01-20","close":8917.2061},{"date":"2022-01-21","close":8762.6006},{"date":"2022-01-24","close":8877.3076},{"date":"2022-01-25","close":8802.499},{"date":"2022-01-26","close":8777.5625},{"date":"2022-01-27","close":8558.123},{"date":"2022-01-28","close":8448.4043},{"date":"2022-02-03","close":8583.0596},{"date":"2022-02-04","close":8488.3018},{"date":"2022-02-07","close":8443.417},{"date":"2022-02-08","close":8139.1943},{"date":"2022-02-09","close":8223.9775},{"date":"2022-02-10","close":8263.876},{"date":"2022-02-11","close":8179.0923},{"date":"2022-02-14","close":8064.0},{"date":"2022-02-15","close":8363.6211},{"date":"2022-02-16","close":8413.4932},{"date":"2022-02-17","close":8488.3018},{"date":"2022-02-18","close":8388.5566},{"date":"2022-02-21","close":8328.71},{"date":"2022-02-22","close":8293.7988},{"date":"2022-02-23","close":8777.5625},{"date":"2022-02-24","close":8687.792},{"date":"2022-02-25","close":8887.2822},{"date":"2022-02-28","close":8872.3203},{"date":"2022-03-02","close":8777.5625},{"date":"2022-03-03","close":8603.0088},{"date":"2022-03-04","close":8662.8555},{"date":"2022-03-07","close":8418.4805},{"date":"2022-03-08","close":8503.2637},{"date":"2022-03-10","close":8508.251},{"date":"2022-03-11","close":8598.0215},{"date":"2022-03-14","close":8428.4551},{"date":"2022-03-15","close":8134.207},{"date":"2022-03-16","close":8398.5312},{"date":"2022-03-17","close":8458.3789},{"date":"2022-03-18","close":8328.71},{"date":"2022-03-21","close":8428.4551},{"date":"2022-03-22","close":8363.6211},{"date":"2022-03-23","close":8313.748},{"date":"2022-03-24","close":8238.9395},{"date":"2022-03-25","close":8074.3604},{"date":"2022-03-28","close":7964.6406},{"date":"2022-03-29","close":7824.9976},{"date":"2022-03-30","close":7899.8062},{"date":"2022-03-31","close":7755.1758},{"date":"2022-04-01","close":7800.0615},{"date":"2022-04-04","close":7790.0869},{"date":"2022-04-05","close":7790.0869},{"date":"2022-04-06","close":7515.7881},{"date":"2022-04-07","close":7406.0684},{"date":"2022-04-08","close":7450.9536},{"date":"2022-04-11","close":7081.897},{"date":"2022-04-12","close":7116.8076},{"date":"2022-04-13","close":6962.2031},{"date":"2022-04-14","close":7066.9355},{"date":"2022-04-15","close":7111.8208},{"date":"2022-04-18","close":7331.2598},{"date":"2022-04-19","close":7231.5146},{"date":"2022-04-20","close":7076.9097},{"date":"2022-04-21","close":6977.1646},{"date":"2022-04-22","close":6782.6621},{"date":"2022-04-25","close":6348.771},{"date":"2022-04-26","close":6204.1406},{"date":"2022-04-27","close":6563.2231},{"date":"2022-04-28","close":6453.5034},{"date":"2022-04-29","close":6652.9937},{"date":"2022-05-02","close":6488.0},{"date":"2022-05-03","close":6608.1084},{"date":"2022-05-04","close":6603.1211},{"date":"2022-05-06","close":6483.4268},{"date":"2022-05-09","close":6283.0},{"date":"2022-05-10","close":6633.0444},{"date":"2022-05-11","close":6922.3052},{"date":"2022-05-12","close":6867.4453},{"date":"2022-05-13","close":6722.8149},{"date":"2022-05-16","close":6787.6494},{"date":"2022-05-17","close":7027.0371},{"date":"2022-05-18","close":7056.9609},{"date":"2022-05-19","close":7131.7695},{"date":"2022-05-20","close":7191.6167},{"date":"2022-05-23","close":7281.3872},{"date":"2022-05-24","close":7086.8843},{"date":"2022-05-25","close":6957.2158},{"date":"2022-05-26","close":6877.4199},{"date":"2022-05-27","close":6837.522},{"date":"2022-05-30","close":6862.458},{"date":"2022-05-31","close":6947.2412},{"date":"2022-06-02","close":7221.54},{"date":"2022-06-03","close":7326.2725},{"date":"2022-06-07","close":7371.1577},{"date":"2022-06-08","close":7351.2085},{"date":"2022-06-09","close":7176.6548},{"date":"2022-06-10","close":7371.1577},{"date":"2022-06-13","close":7216.5527},{"date":"2022-06-14","close":7081.897},{"date":"2022-06-15","close":7381.1323},{"date":"2022-06-16","close":7351.2085},{"date":"2022-06-17","close":7321.2852},{"date":"2022-06-20","close":7500.8262},{"date":"2022-06-21","close":7396.0938},{"date":"2022-06-22","close":7251.4639},{"date":"2022-06-23","close":7416.043},{"date":"2022-06-24","close":7615.5332},{"date":"2022-06-27","close":7640.4692},{"date":"2022-06-28","close":7790.0869},{"date":"2022-06-29","close":7780.1123},{"date":"2022-06-30","close":7989.5767},{"date":"2022-07-01","close":7834.9722},{"date":"2022-07-04","close":7735.2271},{"date":"2022-07-05","close":7635.4819},{"date":"2022-07-06","close":7795.0742},{"date":"2022-07-07","close":7780.1123},{"date":"2022-07-08","close":7844.9468},{"date":"2022-07-11","close":7650.4438},{"date":"2022-07-12","close":7485.8643},{"date":"2022-07-13","close":7341.2344},{"date":"2022-07-14","close":7480.877},{"date":"2022-07-15","close":7525.7627},{"date":"2022-07-18","close":7391.1064},{"date":"2022-07-19","close":7291.3618},{"date":"2022-07-20","close":7376.145},{"date":"2022-07-21","close":7515.7881},{"date":"2022-07-22","close":7376.145},{"date":"2022-07-25","close":7366.1704},{"date":"2022-07-26","close":7331.2598},{"date":"2022-07-27","close":7341.2344},{"date":"2022-07-28","close":7455.9409},{"date":"2022-07-29","close":7246.4766},{"date":"2022-08-01","close":7301.3359},{"date":"2022-08-02","close":7301.3359},{"date":"2022-08-03","close":7455.9409},{"date":"2022-08-04","close":7490.8516},{"date":"2022-08-05","close":7869.8828},{"date":"2022-08-08","close":7849.9336},{"date":"2022-08-09","close":7780.1123},{"date":"2022-08-10","close":7964.6406},{"date":"2022-08-11","close":8054.4111},{"date":"2022-08-12","close":7934.7173},{"date":"2022-08-16","close":7770.1377},{"date":"2022-08-17","close":7869.8828},{"date":"2022-08-18","close":7919.7554},{"date":"2022-08-19","close":7824.9976},{"date":"2022-08-22","close":7824.9976},{"date":"2022-08-23","close":7785.0996},{"date":"2022-08-24","close":7515.7881},{"date":"2022-08-25","close":7366.1704},{"date":"2022-08-26","close":7316.2979},{"date":"2022-08-29","close":7366.1704},{"date":"2022-08-30","close":7401.0811},{"date":"2022-08-31","close":7266.4253},{"date":"2022-09-01","close":7221.54},{"date":"2022-09-02","close":7261.438},{"date":"2022-09-05","close":7271.4126},{"date":"2022-09-06","close":7331.2598},{"date":"2022-09-07","close":7540.7241},{"date":"2022-09-08","close":7560.6733},{"date":"2022-09-13","close":7555.686},{"date":"2022-09-14","close":7540.7241},{"date":"2022-09-15","close":7316.2979},{"date":"2022-09-16","close":7241.4893},{"date":"2022-09-19","close":7106.8335},{"date":"2022-09-20","close":7037.0117},{"date":"2022-09-21","close":6972.1777},{"date":"2022-09-22","close":6902.356},{"date":"2022-09-23","close":6812.5854},{"date":"2022-09-26","close":6822.5601},{"date":"2022-09-27","close":6882.4072},{"date":"2022-09-28","close":6782.6621},{"date":"2022-09-29","close":6712.8403},{"date":"2022-09-30","close":6717.8276},{"date":"2022-10-04","close":6732.7896},{"date":"2022-10-05","close":6937.2666},{"date":"2022-10-06","close":6837.522},{"date":"2022-10-07","close":6812.5854},{"date":"2022-10-11","close":6134.3193},{"date":"2022-10-12","close":6308.873},{"date":"2022-10-13","close":6333.8096},{"date":"2022-10-14","close":6483.4268},{"date":"2022-10-17","close":6633.0444},{"date":"2022-10-18","close":6588.1592},{"date":"2022-10-19","close":6533.2993},{"date":"2022-10-20","close":6797.6235},{"date":"2022-10-21","close":6712.8403},{"date":"2022-10-24","close":6717.8276},{"date":"2022-10-25","close":6618.0825},{"date":"2022-10-26","close":6792.6367},{"date":"2022-10-27","close":6872.4326},{"date":"2022-10-28","close":6707.853},{"date":"2022-10-31","close":6682.917},{"date":"2022-11-01","close":6742.7642},{"date":"2022-11-02","close":6847.4961},{"date":"2022-11-03","close":6952.2285},{"date":"2022-11-04","close":7126.7822},{"date":"2022-11-07","close":6972.1777},{"date":"2022-11-08","close":6727.8022},{"date":"2022-11-09","close":6648.0063},{"date":"2022-11-10","close":6533.2993},{"date":"2022-11-11","close":6518.3379},{"date":"2022-11-14","close":6558.2358},{"date":"2022-11-15","close":6927.2925},{"date":"2022-11-16","close":6817.5728},{"date":"2022-11-17","close":6967.1904},{"date":"2022-11-18","close":6822.5601},{"date":"2022-11-21","close":6752.7383},{"date":"2022-11-22","close":6747.7515},{"date":"2022-11-23","close":6717.8276},{"date":"2022-11-24","close":6568.21},{"date":"2022-11-25","close":6433.5542},{"date":"2022-11-28","close":6368.7202},{"date":"2022-11-29","close":6463.478},{"date":"2022-11-30","close":6363.7329},{"date":"2022-12-01","close":6478.4395},{"date":"2022-12-02","close":6393.6562},{"date":"2022-12-05","close":6448.5161},{"date":"2022-12-06","close":6687.9043},{"date":"2022-12-07","close":6662.9678},{"date":"2022-12-08","close":6598.1338},{"date":"2022-12-09","close":6598.1338},{"date":"2022-12-12","close":6667.9551},{"date":"2022-12-13","close":6593.1465},{"date":"2022-12-14","close":6538.2866},{"date":"2022-12-15","close":6657.9805},{"date":"2022-12-16","close":6533.2993},{"date":"2022-12-19","close":6353.7583},{"date":"2022-12-20","close":6259.0005},{"date":"2022-12-21","close":6169.23},{"date":"2022-12-22","close":6029.5869},{"date":"2022-12-23","close":5879.9692},{"date":"2022-12-26","close":6074.4722},{"date":"2022-12-27","close":6129.332},{"date":"2022-12-28","close":5994.6763},{"date":"2022-12-29","close":6004.6509},{"date":"2023-01-02","close":6029.5869},{"date":"2023-01-03","close":6139.3066},{"date":"2023-01-04","close":6134.3193},{"date":"2023-01-05","close":6169.23},{"date":"2023-01-06","close":6184.1919},{"date":"2023-01-09","close":6209.1279},{"date":"2023-01-10","close":6263.9878},{"date":"2023-01-11","close":6254.0132},{"date":"2023-01-12","close":6259.0005},{"date":"2023-01-13","close":6199.1538},{"date":"2023-01-16","close":6383.6816},{"date":"2023-01-17","close":6478.4395},{"date":"2023-01-18","close":6493.4014},{"date":"2023-01-19","close":6528.312},{"date":"2023-01-20","close":6628.0571},{"date":"2023-01-25","close":6752.7383},{"date":"2023-01-26","close":6822.5601},{"date":"2023-01-27","close":6817.5728},{"date":"2023-01-30","close":6643.019},{"date":"2023-01-31","close":6478.4395},{"date":"2023-02-01","close":6528.312},{"date":"2023-02-02","close":6593.1465},{"date":"2023-02-03","close":6583.1719},{"date":"2023-02-06","close":6513.3506},{"date":"2023-02-07","close":6583.1719},{"date":"2023-02-08","close":6553.2485},{"date":"2023-02-09","close":6702.8657},{"date":"2023-02-10","close":6722.8149},{"date":"2023-02-13","close":6747.7515},{"date":"2023-02-14","close":6638.0317},{"date":"2023-02-15","close":6862.458},{"date":"2023-02-16","close":6747.7515},{"date":"2023-02-17","close":6608.1084},{"date":"2023-02-20","close":6662.9678},{"date":"2023-02-21","close":6593.1465},{"date":"2023-02-22","close":6608.1084},{"date":"2023-02-23","close":6608.1084},{"date":"2023-02-24","close":6573.1973},{"date":"2023-02-27","close":6483.4268},{"date":"2023-02-28","close":6513.3506},{"date":"2023-03-02","close":6513.3506},{"date":"2023-03-03","close":6573.1973},{"date":"2023-03-06","close":6613.0952},{"date":"2023-03-07","close":6453.5034},{"date":"2023-03-08","close":6503.376},{"date":"2023-03-09","close":6573.1973},{"date":"2023-03-10","close":6563.2231},{"date":"2023-03-13","close":6513.3506},{"date":"2023-03-14","close":6732.7896},{"date":"2023-03-15","close":6638.0317},{"date":"2023-03-16","close":6573.1973},{"date":"2023-03-17","close":6667.9551},{"date":"2023-03-20","close":6727.8022},{"date":"2023-03-21","close":6767.7002},{"date":"2023-03-22","close":6752.7383},{"date":"2023-03-23","close":6902.356},{"date":"2023-03-24","close":6932.2793},{"date":"2023-03-27","close":6852.4834},{"date":"2023-03-28","close":6707.853},{"date":"2023-03-29","close":6917.3179},{"date":"2023-03-30","close":6977.1646},{"date":"2023-03-31","close":6992.1265},{"date":"2023-04-03","close":7376.145},{"date":"2023-04-04","close":7445.9663},{"date":"2023-04-05","close":7530.7495},{"date":"2023-04-06","close":7700.3164},{"date":"2023-04-07","close":7805.0483},{"date":"2023-04-10","close":7620.52},{"date":"2023-04-11","close":7545.7114},{"date":"2023-04-12","close":7829.9849},{"date":"2023-04-13","close":7515.7881},{"date":"2023-04-14","close":7710.2905},{"date":"2023-04-17","close":7720.2651},{"date":"2023-04-18","close":7675.3799},{"date":"2023-04-19","close":7600.5713},{"date":"2023-04-20","close":7715.2778},{"date":"2023-04-21","close":7426.0176},{"date":"2023-04-24","close":7141.7441},{"date":"2023-04-25","close":6997.1138},{"date":"2023-04-26","close":6822.5601},{"date":"2023-04-27","close":6812.5854},{"date":"2023-04-28","close":6892.3813},{"date":"2023-05-02","close":6887.394},{"date":"2023-05-03","close":6782.6621},{"date":"2023-05-04","close":6717.8276},{"date":"2023-05-08","close":6613.0952},{"date":"2023-05-09","close":6518.3379},{"date":"2023-05-10","close":6383.6816},{"date":"2023-05-11","close":6448.5161},{"date":"2023-05-12","close":6433.5542},{"date":"2023-05-15","close":6503.376},{"date":"2023-05-16","close":6553.2485},{"date":"2023-05-17","close":6538.2866},{"date":"2023-05-18","close":6518.0},{"date":"2023-05-19","close":6568.21},{"date":"2023-05-22","close":6463.478},{"date":"2023-05-23","close":6303.8857},{"date":"2023-05-24","close":6313.0},{"date":"2023-05-25","close":6323.835},{"date":"2023-05-26","close":6418.5928},{"date":"2023-05-30","close":6483.4268},{"date":"2023-05-31","close":6468.4653},{"date":"2023-06-01","close":6458.4907},{"date":"2023-06-02","close":6438.5415},{"date":"2023-06-05","close":6413.6055},{"date":"2023-06-07","close":6164.2427},{"date":"2023-06-08","close":6129.332},{"date":"2023-06-09","close":6069.4849},{"date":"2023-06-12","close":6079.4595},{"date":"2023-06-13","close":6124.3447},{"date":"2023-06-14","close":6109.3828},{"date":"2023-06-15","close":6189.1792},{"date":"2023-06-16","close":6263.9878},{"date":"2023-06-19","close":6308.873},{"date":"2023-06-20","close":6263.9878},{"date":"2023-06-21","close":6164.2427},{"date":"2023-06-22","close":6094.4214},{"date":"2023-06-23","close":6069.4849},{"date":"2023-06-26","close":6079.4595},{"date":"2023-06-27","close":6084.4468},{"date":"2023-06-28","close":6084.4468},{"date":"2023-06-29","close":6139.3066},{"date":"2023-06-30","close":6209.1279},{"date":"2023-07-03","close":6199.0},{"date":"2023-07-04","close":6293.0},{"date":"2023-07-05","close":6234.0},{"date":"2023-07-06","close":6189.0},{"date":"2023-07-07","close":6134.3193},{"date":"2023-07-10","close":6144.2939},{"date":"2023-07-11","close":6288.0},{"date":"2023-07-12","close":6179.0},{"date":"2023-07-13","close":6214.0},{"date":"2023-07-14","close":6214.1152},{"date":"2023-07-17","close":6069.4849},{"date":"2023-07-18","close":6094.0},{"date":"2023-07-19","close":5994.6763},{"date":"2023-07-20","close":5984.7017},{"date":"2023-07-21","close":5964.7529},{"date":"2023-07-24","close":5884.9565},{"date":"2023-07-25","close":6009.0},{"date":"2023-07-26","close":5949.791},{"date":"2023-07-27","close":5914.0},{"date":"2023-07-28","close":5979.7144},{"date":"2023-07-31","close":5974.0},{"date":"2023-08-01","close":6039.0},{"date":"2023-08-02","close":6084.0},{"date":"2023-08-03","close":6159.2554},{"date":"2023-08-04","close":6159.2554},{"date":"2023-08-07","close":6089.4341},{"date":"2023-08-08","close":6129.332},{"date":"2023-08-09","close":6064.4976},{"date":"2023-08-10","close":6054.5234},{"date":"2023-08-11","close":5964.7529},{"date":"2023-08-14","close":5869.9951},{"date":"2023-08-16","close":5670.5049},{"date":"2023-08-17","close":5705.4155},{"date":"2023-08-18","close":5595.6963},{"date":"2023-08-21","close":5550.811},{"date":"2023-08-22","close":5565.7725},{"date":"2023-08-23","close":5500.9385},{"date":"2023-08-24","close":5485.9766},{"date":"2023-08-25","close":5426.1294},{"date":"2023-08-28","close":5446.0786},{"date":"2023-08-29","close":5610.6577},{"date":"2023-08-30","close":5775.2373},{"date":"2023-08-31","close":5815.1353},{"date":"2023-09-01","close":5775.2373},{"date":"2023-09-04","close":5835.084},{"date":"2023-09-05","close":5929.8418},{"date":"2023-09-06","close":5954.7783},{"date":"2023-09-07","close":5835.084},{"date":"2023-09-08","close":5835.084},{"date":"2023-09-11","close":5855.0332},{"date":"2023-09-12","close":5770.25},{"date":"2023-09-13","close":5685.4668},{"date":"2023-09-14","close":5630.6069},{"date":"2023-09-15","close":5700.4282},{"date":"2023-09-18","close":5640.5815},{"date":"2023-09-19","close":5545.8237},{"date":"2023-09-20","close":5535.8491},{"date":"2023-09-21","close":5530.8618},{"date":"2023-09-22","close":5625.6196},{"date":"2023-09-25","close":5565.7725},{"date":"2023-09-26","close":5580.7344},{"date":"2023-09-27","close":5610.6577},{"date":"2023-10-04","close":5436.104},{"date":"2023-10-05","close":5525.8745},{"date":"2023-10-06","close":5635.5942},{"date":"2023-10-10","close":5775.2373},{"date":"2023-10-11","close":5750.3008},{"date":"2023-10-12","close":5815.1353},{"date":"2023-10-13","close":5765.2627},{"date":"2023-10-16","close":5730.3521},{"date":"2023-10-17","close":5785.2119},{"date":"2023-10-18","close":5695.4414},{"date":"2023-10-19","close":5685.4668},{"date":"2023-10-20","close":5515.8999},{"date":"2023-10-23","close":5466.0278},{"date":"2023-10-24","close":5525.8745},{"date":"2023-10-25","close":5600.6836},{"date":"2023-10-26","close":5555.7983},{"date":"2023-10-27","close":5755.2881},{"date":"2023-10-30","close":6089.4341},{"date":"2023-10-31","close":5984.7017},{"date":"2023-11-01","close":5959.7656},{"date":"2023-11-02","close":5850.0459},{"date":"2023-11-03","close":5929.8418},{"date":"2023-11-06","close":5974.7271},{"date":"2023-11-07","close":5964.7529},{"date":"2023-11-08","close":5964.7529},{"date":"2023-11-09","close":5939.8164},{"date":"2023-11-10","close":5924.8545},{"date":"2023-11-13","close":5929.8418},{"date":"2023-11-14","close":5969.7402},{"date":"2023-11-15","close":5939.8164},{"date":"2023-11-16","close":5750.3008},{"date":"2023-11-17","close":5755.2881},{"date":"2023-11-20","close":5785.2119},{"date":"2023-11-21","close":5765.2627},{"date":"2023-11-22","close":5725.3647},{"date":"2023-11-23","close":5780.2246},{"date":"2023-11-24","close":5750.3008},{"date":"2023-11-27","close":5775.2373},{"date":"2023-11-28","close":5730.3521},{"date":"2023-11-29","close":5770.25},{"date":"2023-11-30","close":5720.3774},{"date":"2023-12-01","close":5800.1733},{"date":"2023-12-04","close":5755.2881},{"date":"2023-12-05","close":5640.5815},{"date":"2023-12-06","close":5600.6836},{"date":"2023-12-07","close":5555.7983},{"date":"2023-12-08","close":5555.7983},{"date":"2023-12-11","close":5585.7217},{"date":"2023-12-12","close":5675.4922},{"date":"2023-12-13","close":5695.4414},{"date":"2023-12-14","close":5585.7217},{"date":"2023-12-15","close":5610.6577},{"date":"2023-12-18","close":5495.9512},{"date":"2023-12-19","close":5515.8999},{"date":"2023-12-20","close":5555.7983},{"date":"2023-12-21","close":5585.7217},{"date":"2023-12-22","close":5525.8745},{"date":"2023-12-26","close":5386.2314},{"date":"2023-12-27","close":5391.2188},{"date":"2023-12-28","close":5605.6704},{"date":"2024-01-02","close":5520.8872},{"date":"2024-01-03","close":5416.1553},{"date":"2024-01-04","close":5341.3462},{"date":"2024-01-05","close":5266.5376},{"date":"2024-01-08","close":5136.8691},{"date":"2024-01-09","close":5086.9966},{"date":"2024-01-10","close":5086.9966},{"date":"2024-01-11","close":5096.9712},{"date":"2024-01-12","close":5072.0347},{"date":"2024-01-15","close":5086.9966},{"date":"2024-01-16","close":5116.9199},{"date":"2024-01-17","close":5096.9712},{"date":"2024-01-18","close":5027.0},{"date":"2024-01-19","close":5082.0093},{"date":"2024-01-22","close":4947.3535},{"date":"2024-01-23","close":4957.3281},{"date":"2024-01-24","close":4922.417},{"date":"2024-01-25","close":5032.1367},{"date":"2024-01-26","close":4847.6084},{"date":"2024-01-29","close":4747.8633},{"date":"2024-01-30","close":4588.2715},{"date":"2024-01-31","close":4493.5137},{"date":"2024-02-01","close":4508.4751},{"date":"2024-02-02","close":4308.9854},{"date":"2024-02-05","close":4338.9087},{"date":"2024-02-06","close":4543.3862},{"date":"2024-02-07","close":4653.1055},{"date":"2024-02-08","close":4797.7358},{"date":"2024-02-13","close":4802.7231},{"date":"2024-02-14","close":4797.7358},{"date":"2024-02-15","close":4792.7485},{"date":"2024-02-16","close":4817.6851},{"date":"2024-02-19","close":4817.6851},{"date":"2024-02-20","close":4787.7612},{"date":"2024-02-21","close":4872.5444},{"date":"2024-02-22","close":4887.5063},{"date":"2024-02-23","close":4907.4556},{"date":"2024-02-26","close":4897.481},{"date":"2024-02-27","close":5037.124},{"date":"2024-02-28","close":5082.0093},{"date":"2024-02-29","close":5156.8179},{"date":"2024-03-04","close":5411.168},{"date":"2024-03-05","close":5480.9893},{"date":"2024-03-06","close":5371.27},{"date":"2024-03-07","close":5236.6143},{"date":"2024-03-08","close":5241.6011},{"date":"2024-03-11","close":5281.4995},{"date":"2024-03-12","close":5356.3081},{"date":"2024-03-13","close":5416.1553},{"date":"2024-03-14","close":5256.563},{"date":"2024-03-15","close":5291.4736},{"date":"2024-03-18","close":5426.1294},{"date":"2024-03-19","close":5471.0146},{"date":"2024-03-20","close":5436.104},{"date":"2024-03-21","close":5376.2568},{"date":"2024-03-22","close":5366.2827},{"date":"2024-03-25","close":5301.4482},{"date":"2024-03-26","close":5196.7158},{"date":"2024-03-27","close":5161.8052},{"date":"2024-03-28","close":5156.8179},{"date":"2024-03-29","close":5086.9966},{"date":"2024-04-01","close":5216.665},{"date":"2024-04-02","close":5201.7031},{"date":"2024-04-03","close":5082.0093},{"date":"2024-04-04","close":5121.9072},{"date":"2024-04-05","close":5072.0347},{"date":"2024-04-08","close":5072.0347},{"date":"2024-04-09","close":5082.0093},{"date":"2024-04-11","close":5022.1621},{"date":"2024-04-12","close":5022.1621},{"date":"2024-04-15","close":5106.9453},{"date":"2024-04-16","close":5027.1494},{"date":"2024-04-17","close":5151.8306},{"date":"2024-04-18","close":5131.8818},{"date":"2024-04-19","close":4957.3281},{"date":"2024-04-22","close":4972.2896},{"date":"2024-04-23","close":4917.4302},{"date":"2024-04-24","close":4977.2769},{"date":"2024-04-25","close":4977.2769},{"date":"2024-04-26","close":5161.8052},{"date":"2024-04-29","close":5306.4355},{"date":"2024-04-30","close":5301.4482},{"date":"2024-05-02","close":5346.3335},{"date":"2024-05-03","close":5376.2568},{"date":"2024-05-07","close":5301.4482},{"date":"2024-05-08","close":5261.5503},{"date":"2024-05-09","close":5316.4102},{"date":"2024-05-10","close":5231.627},{"date":"2024-05-13","close":5191.729},{"date":"2024-05-14","close":5131.8818},{"date":"2024-05-16","close":5057.0728},{"date":"2024-05-17","close":5077.022},{"date":"2024-05-20","close":5116.9199},{"date":"2024-05-21","close":5136.8691},{"date":"2024-05-22","close":5086.9966},{"date":"2024-05-23","close":5091.9839},{"date":"2024-05-24","close":4982.2642},{"date":"2024-05-27","close":4977.2769},{"date":"2024-05-28","close":5047.0986},{"date":"2024-05-29","close":5032.1367},{"date":"2024-05-30","close":5196.7158},{"date":"2024-05-31","close":5156.8179},{"date":"2024-06-03","close":5186.7417},{"date":"2024-06-04","close":5176.7671},{"date":"2024-06-05","close":5221.6523},{"date":"2024-06-07","close":5156.8179},{"date":"2024-06-10","close":5191.729},{"date":"2024-06-11","close":5366.2827},{"date":"2024-06-12","close":5316.4102},{"date":"2024-06-13","close":5386.2314},{"date":"2024-06-14","close":5386.2314},{"date":"2024-06-17","close":5510.9131},{"date":"2024-06-18","close":5500.9385},{"date":"2024-06-19","close":5461.0405},{"date":"2024-06-20","close":5505.9258},{"date":"2024-06-21","close":5471.0146},{"date":"2024-06-24","close":5456.0532},{"date":"2024-06-25","close":5201.7031},{"date":"2024-06-26","close":5281.4995},{"date":"2024-06-27","close":5296.4609},{"date":"2024-06-28","close":5236.6143},{"date":"2024-07-01","close":5241.6011},{"date":"2024-07-02","close":5226.6396},{"date":"2024-07-03","close":5276.5122},{"date":"2024-07-04","close":5166.7925},{"date":"2024-07-05","close":5111.9326},{"date":"2024-07-08","close":5111.9326},{"date":"2024-07-09","close":5386.2314},{"date":"2024-07-10","close":5371.27},{"date":"2024-07-11","close":5421.1426},{"date":"2024-07-12","close":5490.9639},{"date":"2024-07-15","close":5490.9639},{"date":"2024-07-16","close":5575.7471},{"date":"2024-07-17","close":5585.7217},{"date":"2024-07-18","close":5585.7217},{"date":"2024-07-19","close":5645.5688},{"date":"2024-07-22","close":5620.6323},{"date":"2024-07-23","close":5431.1167},{"date":"2024-07-24","close":5316.4102},{"date":"2024-07-25","close":5196.7158},{"date":"2024-07-26","close":5271.5249},{"date":"2024-07-29","close":5211.6777},{"date":"2024-07-30","close":5221.6523},{"date":"2024-07-31","close":5371.27},{"date":"2024-08-01","close":5386.2314},{"date":"2024-08-02","close":5241.6011},{"date":"2024-08-05","close":5106.9453},{"date":"2024-08-06","close":5067.0474},{"date":"2024-08-07","close":5027.1494},{"date":"2024-08-08","close":5101.958},{"date":"2024-08-09","close":5067.0474},{"date":"2024-08-12","close":5042.1113},{"date":"2024-08-13","close":5047.0986},{"date":"2024-08-14","close":5072.0347},{"date":"2024-08-16","close":5037.124},{"date":"2024-08-19","close":4957.3281},{"date":"2024-08-20","close":4892.4937},{"date":"2024-08-21","close":4897.481},{"date":"2024-08-22","close":4812.6978},{"date":"2024-08-23","close":4777.7871},{"date":"2024-08-26","close":4717.9399},{"date":"2024-08-27","close":4663.0},{"date":"2024-08-28","close":4643.1313},{"date":"2024-08-29","close":4688.0166},{"date":"2024-08-30","close":4857.583},{"date":"2024-09-02","close":4688.0166},{"date":"2024-09-03","close":4702.978},{"date":"2024-09-04","close":4702.978},{"date":"2024-09-05","close":4702.978},{"date":"2024-09-06","close":4618.1948},{"date":"2024-09-09","close":4548.3735},{"date":"2024-09-10","close":4568.3223},{"date":"2024-09-11","close":4568.3223},{"date":"2024-09-12","close":4553.3604},{"date":"2024-09-13","close":4448.6284},{"date":"2024-09-19","close":4488.5264},{"date":"2024-09-20","close":4413.7178},{"date":"2024-09-23","close":4463.5898},{"date":"2024-09-24","close":4583.2842},{"date":"2024-09-25","close":4603.2329},{"date":"2024-09-26","close":4787.7612},{"date":"2024-09-27","close":5216.665},{"date":"2024-09-30","close":5825.1099},{"date":"2024-10-02","close":6323.835},{"date":"2024-10-04","close":6752.7383},{"date":"2024-10-07","close":7849.9336},{"date":"2024-10-08","close":7241.4893},{"date":"2024-10-10","close":7071.9224},{"date":"2024-10-11","close":6263.9878},{"date":"2024-10-14","close":6383.6816},{"date":"2024-10-15","close":6463.478},{"date":"2024-10-16","close":6234.0645},{"date":"2024-10-17","close":6194.1665},{"date":"2024-10-18","close":6937.2666},{"date":"2024-10-21","close":7027.0371},{"date":"2024-10-22","close":6937.2666},{"date":"2024-10-23","close":6852.4834},{"date":"2024-10-24","close":6862.458},{"date":"2024-10-25","close":6937.2666},{"date":"2024-10-28","close":6917.3179},{"date":"2024-10-29","close":6947.2412},{"date":"2024-10-30","close":6777.0},{"date":"2024-10-31","close":7022.0503},{"date":"2024-11-01","close":6787.6494},{"date":"2024-11-04","close":6792.6367},{"date":"2024-11-05","close":7081.0},{"date":"2024-11-06","close":7246.4766},{"date":"2024-11-07","close":7306.3232},{"date":"2024-11-08","close":7485.8643},{"date":"2024-11-11","close":7735.2271},{"date":"2024-11-12","close":7650.4438},{"date":"2024-11-13","close":7635.4819},{"date":"2024-11-14","close":7381.1323},{"date":"2024-11-15","close":7091.8716},{"date":"2024-11-18","close":6837.522},{"date":"2024-11-19","close":6997.1138},{"date":"2024-11-20","close":7002.1011},{"date":"2024-11-21","close":7051.9736},{"date":"2024-11-22","close":6862.458},{"date":"2024-11-25","close":6603.1211},{"date":"2024-11-26","close":6573.1973},{"date":"2024-11-27","close":6672.9424},{"date":"2024-11-28","close":6742.7642},{"date":"2024-11-29","close":6937.2666},{"date":"2024-12-02","close":6967.1904},{"date":"2024-12-03","close":6887.394},{"date":"2024-12-04","close":6912.3306},{"date":"2024-12-05","close":6852.4834},{"date":"2024-12-06","close":7007.0884},{"date":"2024-12-09","close":6912.3306},{"date":"2024-12-10","close":7116.8076},{"date":"2024-12-11","close":7032.0244},{"date":"2024-12-12","close":7037.0117},{"date":"2024-12-13","close":7027.0371},{"date":"2024-12-16","close":6872.4326},{"date":"2024-12-17","close":6767.7002},{"date":"2024-12-18","close":6927.2925},{"date":"2024-12-19","close":7027.0371},{"date":"2024-12-20","close":7251.4639},{"date":"2024-12-23","close":7196.604},{"date":"2024-12-24","close":7226.5273},{"date":"2024-12-26","close":7346.2212},{"date":"2024-12-27","close":7426.0176},{"date":"2024-12-30","close":7381.1323},{"date":"2025-01-02","close":6907.3433},{"date":"2025-01-03","close":6697.8789},{"date":"2025-01-06","close":6608.1084},{"date":"2025-01-07","close":6598.1338},{"date":"2025-01-08","close":6727.8022},{"date":"2025-01-09","close":6787.6494},{"date":"2025-01-10","close":6757.7256},{"date":"2025-01-13","close":6712.8403},{"date":"2025-01-14","close":6912.3306},{"date":"2025-01-15","close":6932.2793},{"date":"2025-01-16","close":6942.2539},{"date":"2025-01-17","close":7116.8076},{"date":"2025-01-20","close":7081.897},{"date":"2025-01-21","close":7136.7568},{"date":"2025-01-22","close":7051.9736},{"date":"2025-01-23","close":6982.1519},{"date":"2025-01-24","close":7002.1011},{"date":"2025-01-31","close":7216.5527},{"date":"2025-02-03","close":6977.1646},{"date":"2025-02-04","close":7037.0117},{"date":"2025-02-05","close":7066.9355},{"date":"2025-02-06","close":7341.2344},{"date":"2025-02-07","close":7391.1064},{"date":"2025-02-10","close":7391.1064},{"date":"2025-02-11","close":7271.4126},{"date":"2025-02-12","close":7530.7495},{"date":"2025-02-13","close":7510.8008},{"date":"2025-02-14","close":7371.1577},{"date":"2025-02-17","close":7421.0303},{"date":"2025-02-18","close":7331.2598},{"date":"2025-02-19","close":7505.8135},{"date":"2025-02-20","close":7555.686},{"date":"2025-02-21","close":7780.1123},{"date":"2025-02-24","close":7750.189},{"date":"2025-02-25","close":7725.2524},{"date":"2025-02-26","close":7760.1631},{"date":"2025-02-27","close":7735.2271},{"date":"2025-02-28","close":7480.877},{"date":"2025-03-04","close":7540.7241},{"date":"2025-03-05","close":7495.8389},{"date":"2025-03-06","close":7690.3418},{"date":"2025-03-07","close":7580.6221},{"date":"2025-03-10","close":7495.8389},{"date":"2025-03-11","close":7450.9536},{"date":"2025-03-12","close":7520.7754},{"date":"2025-03-13","close":7236.502},{"date":"2025-03-14","close":7411.0557},{"date":"2025-03-17","close":7411.0557},{"date":"2025-03-18","close":7485.8643},{"date":"2025-03-19","close":7406.0684},{"date":"2025-03-20","close":7391.1064},{"date":"2025-03-21","close":7191.6167},{"date":"2025-03-24","close":7081.897},{"date":"2025-03-25","close":7096.8589},{"date":"2025-03-26","close":7126.7822},{"date":"2025-03-27","close":7131.7695},{"date":"2025-03-28","close":7066.9355},{"date":"2025-03-31","close":6887.394},{"date":"2025-04-01","close":7012.0757},{"date":"2025-04-02","close":7017.063},{"date":"2025-04-03","close":6912.3306},{"date":"2025-04-04","close":6732.7896},{"date":"2025-04-07","close":6089.4341},{"date":"2025-04-08","close":6164.2427},{"date":"2025-04-09","close":6498.3887},{"date":"2025-04-10","close":6638.0317},{"date":"2025-04-11","close":6887.394},{"date":"2025-04-14","close":6762.7129},{"date":"2025-04-15","close":6638.0317},{"date":"2025-04-16","close":6538.2866},{"date":"2025-04-17","close":6722.8149},{"date":"2025-04-18","close":6747.7515},{"date":"2025-04-21","close":6782.6621},{"date":"2025-04-22","close":6762.7129},{"date":"2025-04-23","close":6822.5601},{"date":"2025-04-24","close":6757.7256},{"date":"2025-04-25","close":6817.5728},{"date":"2025-04-28","close":6762.7129},{"date":"2025-04-29","close":6852.4834},{"date":"2025-04-30","close":6857.4707},{"date":"2025-05-02","close":6977.1646},{"date":"2025-05-07","close":6922.3052},{"date":"2025-05-08","close":6862.458},{"date":"2025-05-09","close":6747.7515},{"date":"2025-05-12","close":6782.6621},{"date":"2025-05-13","close":6832.5347},{"date":"2025-05-14","close":6872.4326},{"date":"2025-05-15","close":6677.9297},{"date":"2025-05-16","close":6603.1211},{"date":"2025-05-19","close":6568.21},{"date":"2025-05-20","close":6588.1592},{"date":"2025-05-21","close":6538.2866},{"date":"2025-05-22","close":6513.3506},{"date":"2025-05-23","close":6453.5034},{"date":"2025-05-26","close":6368.7202},{"date":"2025-05-27","close":6313.8604},{"date":"2025-05-28","close":6313.8604},{"date":"2025-05-29","close":6428.5669},{"date":"2025-05-30","close":6249.0259},{"date":"2025-06-02","close":6219.1025},{"date":"2025-06-04","close":6378.6948},{"date":"2025-06-05","close":6403.6309},{"date":"2025-06-09","close":6363.7329},{"date":"2025-06-10","close":6283.937},{"date":"2025-06-11","close":6358.7456},{"date":"2025-06-12","close":6268.9751},{"date":"2025-06-13","close":6184.1919},{"date":"2025-06-16","close":6224.0898},{"date":"2025-06-17","close":6174.2173},{"date":"2025-06-18","close":6249.0259},{"date":"2025-06-19","close":6293.9111},{"date":"2025-06-20","close":6254.0132},{"date":"2025-06-23","close":6303.8857},{"date":"2025-06-24","close":6308.873},{"date":"2025-06-25","close":6423.5801},{"date":"2025-06-26","close":6388.6689},{"date":"2025-06-27","close":6463.478},{"date":"2025-06-30","close":6463.478},{"date":"2025-07-01","close":6463.478},{"date":"2025-07-02","close":6343.7837},{"date":"2025-07-03","close":6353.7583},{"date":"2025-07-04","close":6413.6055},{"date":"2025-07-07","close":6383.6816},{"date":"2025-07-08","close":6453.5034},{"date":"2025-07-09","close":6453.5034},{"date":"2025-07-10","close":6378.6948},{"date":"2025-07-11","close":6488.4141},{"date":"2025-07-14","close":6513.3506},{"date":"2025-07-15","close":6508.3633},{"date":"2025-07-16","close":6573.1973},{"date":"2025-07-17","close":6633.0444},{"date":"2025-07-18","close":6652.9937},{"date":"2025-07-21","close":6672.9424},{"date":"2025-07-22","close":6643.019},{"date":"2025-07-23","close":6757.7256},{"date":"2025-07-24","close":6717.8276},{"date":"2025-07-25","close":6832.5347},{"date":"2025-07-28","close":6897.3687},{"date":"2025-07-29","close":7007.0884},{"date":"2025-07-30","close":6922.3052},{"date":"2025-07-31","close":6867.4453},{"date":"2025-08-01","close":6812.5854},{"date":"2025-08-04","close":6802.6108},{"date":"2025-08-05","close":6862.458},{"date":"2025-08-06","close":6917.3179},{"date":"2025-08-07","close":6992.1265},{"date":"2025-08-08","close":6852.4834},{"date":"2025-08-11","close":6902.356},{"date":"2025-08-12","close":6997.1138},{"date":"2025-08-13","close":7051.9736},{"date":"2025-08-14","close":7176.6548},{"date":"2025-08-18","close":7291.3618},{"date":"2025-08-19","close":7271.4126},{"date":"2025-08-20","close":7455.9409},{"date":"2025-08-21","close":7600.5713},{"date":"2025-08-22","close":8014.5132},{"date":"2025-08-25","close":8258.8887},{"date":"2025-08-26","close":8468.3525},{"date":"2025-08-27","close":8563.1104},{"date":"2025-08-28","close":8737.665},{"date":"2025-08-29","close":8827.4355},{"date":"2025-09-01","close":9036.8994},{"date":"2025-09-02","close":8777.5625},{"date":"2025-09-03","close":8697.7666},{"date":"2025-09-04","close":8059.3984},{"date":"2025-09-05","close":8353.6465},{"date":"2025-09-08","close":8488.3018},{"date":"2025-09-09","close":8218.9902},{"date":"2025-09-10","close":8353.6465},{"date":"2025-09-11","close":8652.8809},{"date":"2025-09-12","close":8912.2188},{"date":"2025-09-15","close":8962.0908},{"date":"2025-09-16","close":8867.333},{"date":"2025-09-17","close":8997.002},{"date":"2025-09-18","close":9211.4531},{"date":"2025-09-19","close":9266.3135},{"date":"2025-09-22","close":9400.9688},{"date":"2025-09-23","close":9206.4658},{"date":"2025-09-24","close":9934.6045},{"date":"2025-09-25","close":10059.2861},{"date":"2025-09-26","close":9969.5156},{"date":"2025-09-29","close":9974.5029},{"date":"2025-09-30","close":10233.8398},{"date":"2025-10-01","close":10233.8398},{"date":"2025-10-02","close":10478.2148},{"date":"2025-10-10","close":10149.0566},{"date":"2025-10-13","close":10089.21},{"date":"2025-10-14","close":9665.293},{"date":"2025-10-15","close":9770.0254},{"date":"2025-10-16","close":9705.1914},{"date":"2025-10-17","close":9296.2363},{"date":"2025-10-20","close":9450.8418},{"date":"2025-10-21","close":9775.0127},{"date":"2025-10-22","close":9645.3447},{"date":"2025-10-23","close":9515.6758},{"date":"2025-10-24","close":9954.5537},{"date":"2025-10-27","close":10253.7891},{"date":"2025-10-28","close":10293.6875},{"date":"2025-10-29","close":10198.9297},{"date":"2025-10-30","close":10014.4014},{"date":"2025-10-31","close":9705.1914},{"date":"2025-11-03","close":9615.4209},{"date":"2025-11-04","close":9485.752},{"date":"2025-11-05","close":9590.4844},{"date":"2025-11-06","close":9964.5283},{"date":"2025-11-07","close":9884.7324},{"date":"2025-11-10","close":9819.8984},{"date":"2025-11-11","close":9824.8857},{"date":"2025-11-12","close":9720.1533},{"date":"2025-11-13","close":9854.8086},{"date":"2025-11-14","close":9550.5869},{"date":"2025-11-17","close":9475.7773},{"date":"2025-11-18","close":9450.8418},{"date":"2025-11-19","close":9410.9434},{"date":"2025-11-20","close":9336.1348},{"date":"2025-11-21","close":9051.8613},{"date":"2025-11-24","close":9031.9121},{"date":"2025-11-25","close":9086.7725},{"date":"2025-11-26","close":9216.4404},{"date":"2025-11-27","close":9276.2881},{"date":"2025-11-28","close":9341.1221},{"date":"2025-12-01","close":9525.6504},{"date":"2025-12-02","close":9430.8926},{"date":"2025-12-03","close":9400.9688},{"date":"2025-12-04","close":9540.6123},{"date":"2025-12-05","close":9625.3955},{"date":"2025-12-08","close":9794.9619},{"date":"2025-12-09","close":9735.1152},{"date":"2025-12-10","close":9784.9873},{"date":"2025-12-11","close":9700.2041},{"date":"2025-12-12","close":9804.9365},{"date":"2025-12-15","close":9540.6123},{"date":"2025-12-16","close":9530.6377},{"date":"2025-12-17","close":9670.2803},{"date":"2025-12-18","close":9590.4844},{"date":"2025-12-19","close":9620.4082},{"date":"2025-12-22","close":9849.8213},{"date":"2025-12-23","close":9919.6436},{"date":"2025-12-24","close":9844.834},{"date":"2025-12-26","close":9780.0},{"date":"2025-12-29","close":9720.0},{"date":"2025-12-30","close":9830.0},{"date":"2026-01-02","close":9865.0},{"date":"2026-01-05","close":10145.0},{"date":"2026-01-06","close":10520.0},{"date":"2026-01-07","close":10820.0},{"date":"2026-01-08","close":10805.0},{"date":"2026-01-09","close":10920.0},{"date":"2026-01-12","close":11190.0},{"date":"2026-01-13","close":10960.0},{"date":"2026-01-14","close":11115.0},{"date":"2026-01-15","close":11170.0},{"date":"2026-01-16","close":11720.0},{"date":"2026-01-19","close":11750.0},{"date":"2026-01-20","close":11620.0},{"date":"2026-01-21","close":11920.0},{"date":"2026-01-22","close":11795.0},{"date":"2026-01-23","close":11915.0},{"date":"2026-01-26","close":11455.0},{"date":"2026-01-27","close":11730.0},{"date":"2026-01-28","close":11690.0},{"date":"2026-01-29","close":11285.0},{"date":"2026-01-30","close":11465.0},{"date":"2026-02-02","close":11135.0},{"date":"2026-02-03","close":11170.0},{"date":"2026-02-04","close":10950.0},{"date":"2026-02-05","close":10905.0},{"date":"2026-02-06","close":10970.0},{"date":"2026-02-09","close":11240.0},{"date":"2026-02-10","close":11270.0},{"date":"2026-02-11","close":11085.0},{"date":"2026-02-12","close":11145.0},{"date":"2026-02-13","close":11160.0},{"date":"2026-02-19","close":11425.0},{"date":"2026-02-20","close":11270.0},{"date":"2026-02-23","close":11355.0},{"date":"2026-02-24","close":11280.0},{"date":"2026-02-25","close":11260.0},{"date":"2026-02-26","close":11375.0},{"date":"2026-02-27","close":11290.0},{"date":"2026-03-03","close":10740.0},{"date":"2026-03-04","close":10640.0},{"date":"2026-03-05","close":10880.0},{"date":"2026-03-06","close":10880.0},{"date":"2026-03-09","close":10630.0},{"date":"2026-03-10","close":10845.0},{"date":"2026-03-11","close":10720.0},{"date":"2026-03-12","close":10665.0},{"date":"2026-03-13","close":10740.0},{"date":"2026-03-16","close":10950.0},{"date":"2026-03-17","close":10715.0},{"date":"2026-03-18","close":10810.0},{"date":"2026-03-19","close":10660.0},{"date":"2026-03-20","close":10650.0},{"date":"2026-03-23","close":10090.0},{"date":"2026-03-24","close":10045.0},{"date":"2026-03-25","close":10405.0},{"date":"2026-03-26","close":10105.0},{"date":"2026-03-27","close":10115.0},{"date":"2026-03-30","close":10190.0},{"date":"2026-03-31","close":9975.0},{"date":"2026-04-01","close":10160.0},{"date":"2026-04-02","close":9870.0},{"date":"2026-04-03","close":9795.0},{"date":"2026-04-06","close":9735.0},{"date":"2026-04-07","close":9930.0},{"date":"2026-04-08","close":10375.0},{"date":"2026-04-09","close":10585.0},{"date":"2026-04-10","close":11095.0},{"date":"2026-04-13","close":10900.0},{"date":"2026-04-14","close":10930.0},{"date":"2026-04-15","close":11030.0},{"date":"2026-04-16","close":11245.0},{"date":"2026-04-17","close":11315.0},{"date":"2026-04-20","close":11410.0},{"date":"2026-04-21","close":11310.0},{"date":"2026-04-22","close":11510.0},{"date":"2026-04-23","close":11385.0},{"date":"2026-04-24","close":11710.0},{"date":"2026-04-27","close":12100.0},{"date":"2026-04-28","close":12080.0},{"date":"2026-04-29","close":12040.0},{"date":"2026-04-30","close":12630.0},{"date":"2026-05-04","close":12800.0},{"date":"2026-05-06","close":13405.0},{"date":"2026-05-07","close":13650.0},{"date":"2026-05-08","close":13550.0},{"date":"2026-05-11","close":14400.0},{"date":"2026-05-12","close":14560.0},{"date":"2026-05-13","close":15030.0},{"date":"2026-05-14","close":14905.0},{"date":"2026-05-15","close":14505.0},{"date":"2026-05-18","close":14650.0},{"date":"2026-05-19","close":15100.0},{"date":"2026-05-20","close":16030.0},{"date":"2026-05-21","close":15855.0},{"date":"2026-05-22","close":16300.0},{"date":"2026-05-26","close":17170.0},{"date":"2026-05-27","close":17005.0},{"date":"2026-05-28","close":16785.0},{"date":"2026-05-29","close":15835.0},{"date":"2026-06-01","close":15230.0},{"date":"2026-06-02","close":15455.0},{"date":"2026-06-04","close":16450.0},{"date":"2026-06-05","close":15750.0},{"date":"2026-06-08","close":15020.0},{"date":"2026-06-09","close":15445.0},{"date":"2026-06-10","close":15340.0},{"date":"2026-06-11","close":15435.0},{"date":"2026-06-12","close":15740.0},{"date":"2026-06-15","close":16200.0},{"date":"2026-06-16","close":16390.0},{"date":"2026-06-17","close":17235.0},{"date":"2026-06-18","close":18545.0},{"date":"2026-06-19","close":18370.0},{"date":"2026-06-22","close":19265.0},{"date":"2026-06-23","close":18410.0},{"date":"2026-06-24","close":19655.0},{"date":"2026-06-25","close":20720.0},{"date":"2026-06-26","close":20260.0},{"date":"2026-06-29","close":21470.0},{"date":"2026-06-30","close":22290.0},{"date":"2026-07-01","close":21685.0},{"date":"2026-07-02","close":19960.0},{"date":"2026-07-03","close":19550.0},{"date":"2026-07-06","close":19550.0},{"date":"2026-07-07","close":19195.0},{"date":"2026-07-08","close":19175.0},{"date":"2026-07-09","close":20750.0},{"date":"2026-07-10","close":20265.0},{"date":"2026-07-13","close":18735.0},{"date":"2026-07-14","close":18690.0},{"date":"2026-07-15","close":18000.0},{"date":"2026-07-16","close":16750.0},{"date":"2026-07-20","close":15095.0},{"date":"2026-07-21","close":17045.0},{"date":"2026-07-22","close":16950.0},{"date":"2026-07-23","close":16260.0},{"date":"2026-07-24","close":16365.0},{"date":"2026-07-27","close":16210.0},{"date":"2026-07-28","close":14990.0},{"date":"2026-07-29","close":14410.0},{"date":"2026-07-30","close":13935.0},{"date":"2026-07-31","close":14245.0},{"date":"2026-08-03","close":12875.0},{"date":"2026-08-04","close":13650.0},{"date":"2026-08-05","close":14180.0},{"date":"2026-08-06","close":14150.0},{"date":"2026-08-07","close":14515.0},{"date":"2026-08-10","close":14475.0},{"date":"2026-08-11","close":14390.0},{"date":"2026-08-12","close":14610.0},{"date":"2026-08-13","close":14710.0},{"date":"2026-08-14","close":14540.0},{"date":"2026-08-18","close":15160.0},{"date":"2026-08-19","close":13935.0},{"date":"2026-08-20","close":13740.0},{"date":"2026-08-21","close":13830.0},{"date":"2026-08-24","close":13185.0},{"date":"2026-08-25","close":13405.0},{"date":"2026-08-26","close":13545.0},{"date":"2026-08-27","close":13930.0},{"date":"2026-08-28","close":13765.0},{"date":"2026-08-31","close":13825.0},{"date":"2026-09-01","close":13455.0},{"date":"2026-09-02","close":13210.0},{"date":"2026-09-03","close":13095.0},{"date":"2026-09-04","close":12690.0},{"date":"2026-09-07","close":12945.0},{"date":"2026-09-08","close":12755.0},{"date":"2026-09-09","close":12625.0},{"date":"2026-09-10","close":12590.0},{"date":"2026-09-11","close":12450.0},{"date":"2026-09-14","close":12185.0},{"date":"2026-09-15","close":12550.0},{"date":"2026-09-16","close":13090.0},{"date":"2026-09-17","close":13185.0},{"date":"2026-09-18","close":13600.0},{"date":"2026-09-21","close":13625.0},{"date":"2026-09-22","close":13550.0},{"date":"2026-09-23","close":13440.0},{"date":"2026-09-28","close":12600.0},{"date":"2026-09-29","close":12585.0},{"date":"2026-09-30","close":12210.0},{"date":"2026-10-01","close":12215.0},{"date":"2026-10-02","close":12010.0},{"date":"2026-10-06","close":12100.0},{"date":"2026-10-07","close":12000.0},{"date":"2026-10-08","close":11480.0},{"date":"2026-10-12","close":11245.0},{"date":"2026-10-13","close":11325.0},{"date":"2026-10-14","close":10880.0},{"date":"2026-10-15","close":10500.0},{"date":"2026-10-16","close":10600.0},{"date":"2026-10-19","close":10425.0},{"date":"2026-10-20","close":10260.0},{"date":"2026-10-21","close":10360.0},{"date":"2026-10-22","close":10010.0},{"date":"2026-10-23","close":9690.0}],"chart_data":[{"date":"2024-10-23","open":6997,"high":7022,"low":6787,"close":6852,"volume":84203},{"date":"2024-10-24","open":6862,"high":6972,"low":6702,"close":6862,"volume":63558},{"date":"2024-10-25","open":6827,"high":7076,"low":6742,"close":6937,"volume":119731},{"date":"2024-10-28","open":7141,"high":7141,"low":6867,"close":6917,"volume":40977},{"date":"2024-10-29","open":6922,"high":7096,"low":6772,"close":6947,"volume":80446},{"date":"2024-10-30","open":6942,"high":7007,"low":6747,"close":6777,"volume":90908},{"date":"2024-10-31","open":6732,"high":7081,"low":6498,"close":7022,"volume":105656},{"date":"2024-11-01","open":6873,"high":7082,"low":6748,"close":6788,"volume":65905},{"date":"2024-11-04","open":6858,"high":6858,"low":6544,"close":6793,"volume":53417},{"date":"2024-11-05","open":6832,"high":7136,"low":6792,"close":7081,"volume":83218},{"date":"2024-11-06","open":7176,"high":7341,"low":7086,"close":7246,"volume":183293},{"date":"2024-11-07","open":7046,"high":7316,"low":6782,"close":7306,"volume":84678},{"date":"2024-11-08","open":7422,"high":7681,"low":7362,"close":7486,"volume":168435},{"date":"2024-11-11","open":7181,"high":7874,"low":7111,"close":7735,"volume":329238},{"date":"2024-11-12","open":7780,"high":7949,"low":7585,"close":7650,"volume":227988},{"date":"2024-11-13","open":7635,"high":7675,"low":7495,"close":7635,"volume":142155},{"date":"2024-11-14","open":7635,"high":7675,"low":7341,"close":7381,"volume":123276},{"date":"2024-11-15","open":7382,"high":7466,"low":7092,"close":7092,"volume":96828},{"date":"2024-11-18","open":7087,"high":7087,"low":6788,"close":6838,"volume":87657},{"date":"2024-11-19","open":6847,"high":7076,"low":6787,"close":6997,"volume":45684},{"date":"2024-11-20","open":6997,"high":7081,"low":6957,"close":7002,"volume":33142},{"date":"2024-11-21","open":6953,"high":7102,"low":6953,"close":7052,"volume":25430},{"date":"2024-11-22","open":7041,"high":7106,"low":6852,"close":6862,"volume":52966},{"date":"2024-11-25","open":6857,"high":6962,"low":6553,"close":6603,"volume":80585},{"date":"2024-11-26","open":6613,"high":6662,"low":6573,"close":6573,"volume":33950},{"date":"2024-11-27","open":6569,"high":6758,"low":6434,"close":6673,"volume":71503},{"date":"2024-11-28","open":6733,"high":6873,"low":6668,"close":6743,"volume":43839},{"date":"2024-11-29","open":6832,"high":7012,"low":6697,"close":6937,"volume":79718},{"date":"2024-12-02","open":7032,"high":7116,"low":6962,"close":6967,"volume":57980},{"date":"2024-12-03","open":6967,"high":7106,"low":6812,"close":6887,"volume":35809},{"date":"2024-12-04","open":6972,"high":6997,"low":6817,"close":6912,"volume":79397},{"date":"2024-12-05","open":6912,"high":6957,"low":6822,"close":6852,"volume":25853},{"date":"2024-12-06","open":6847,"high":7027,"low":6787,"close":7007,"volume":47445},{"date":"2024-12-09","open":7032,"high":7032,"low":6842,"close":6912,"volume":47924},{"date":"2024-12-10","open":7117,"high":7516,"low":7038,"close":7117,"volume":135063},{"date":"2024-12-11","open":7450,"high":7450,"low":7032,"close":7032,"volume":29886},{"date":"2024-12-12","open":7032,"high":7391,"low":6942,"close":7037,"volume":19988},{"date":"2024-12-13","open":7151,"high":7151,"low":6912,"close":7027,"volume":31199},{"date":"2024-12-16","open":6932,"high":7276,"low":6872,"close":6872,"volume":11731},{"date":"2024-12-17","open":6783,"high":6873,"low":6703,"close":6768,"volume":40577},{"date":"2024-12-18","open":6942,"high":6942,"low":6767,"close":6927,"volume":25050},{"date":"2024-12-19","open":6927,"high":7086,"low":6782,"close":7027,"volume":13124},{"date":"2024-12-20","open":7201,"high":7336,"low":6942,"close":7251,"volume":67831},{"date":"2024-12-23","open":7252,"high":7422,"low":7127,"close":7197,"volume":28104},{"date":"2024-12-24","open":7182,"high":7227,"low":7102,"close":7227,"volume":38471},{"date":"2024-12-26","open":7276,"high":7376,"low":7216,"close":7346,"volume":60298},{"date":"2024-12-27","open":7490,"high":7670,"low":7381,"close":7426,"volume":68485},{"date":"2024-12-30","open":7426,"high":7465,"low":7336,"close":7381,"volume":23088},{"date":"2025-01-02","open":7381,"high":7381,"low":6847,"close":6907,"volume":76128},{"date":"2025-01-03","open":6933,"high":7077,"low":6683,"close":6698,"volume":113609},{"date":"2025-01-06","open":6613,"high":6897,"low":6578,"close":6608,"volume":86875},{"date":"2025-01-07","open":6603,"high":6603,"low":6483,"close":6598,"volume":54221},{"date":"2025-01-08","open":6604,"high":6743,"low":6439,"close":6728,"volume":33462},{"date":"2025-01-09","open":6639,"high":6788,"low":6639,"close":6788,"volume":6310},{"date":"2025-01-10","open":6778,"high":6863,"low":6649,"close":6758,"volume":17701},{"date":"2025-01-13","open":6803,"high":6803,"low":6649,"close":6713,"volume":15754},{"date":"2025-01-14","open":6628,"high":6937,"low":6628,"close":6912,"volume":23439},{"date":"2025-01-15","open":6972,"high":7002,"low":6902,"close":6932,"volume":23391},{"date":"2025-01-16","open":6932,"high":7022,"low":6897,"close":6942,"volume":23209},{"date":"2025-01-17","open":6853,"high":7127,"low":6853,"close":7117,"volume":86020},{"date":"2025-01-20","open":7132,"high":7187,"low":7047,"close":7082,"volume":43335},{"date":"2025-01-21","open":6983,"high":7172,"low":6983,"close":7137,"volume":23760},{"date":"2025-01-22","open":7117,"high":7167,"low":6988,"close":7052,"volume":24093},{"date":"2025-01-23","open":7041,"high":7191,"low":6982,"close":6982,"volume":13626},{"date":"2025-01-24","open":6922,"high":7041,"low":6917,"close":7002,"volume":25136},{"date":"2025-01-31","open":7112,"high":7247,"low":7023,"close":7217,"volume":60489},{"date":"2025-02-03","open":7361,"high":7361,"low":6872,"close":6977,"volume":45416},{"date":"2025-02-04","open":7002,"high":7176,"low":6742,"close":7037,"volume":66488},{"date":"2025-02-05","open":7367,"high":7367,"low":6993,"close":7067,"volume":33333},{"date":"2025-02-06","open":7121,"high":7346,"low":7022,"close":7341,"volume":44596},{"date":"2025-02-07","open":7381,"high":7580,"low":7376,"close":7391,"volume":105456},{"date":"2025-02-10","open":7580,"high":7580,"low":7316,"close":7391,"volume":73161},{"date":"2025-02-11","open":7480,"high":7490,"low":7236,"close":7271,"volume":64975},{"date":"2025-02-12","open":7302,"high":7556,"low":7192,"close":7531,"volume":53934},{"date":"2025-02-13","open":7681,"high":7681,"low":7456,"close":7511,"volume":1093775},{"date":"2025-02-14","open":7570,"high":7570,"low":7266,"close":7371,"volume":262976},{"date":"2025-02-17","open":7281,"high":7421,"low":7281,"close":7421,"volume":74401},{"date":"2025-02-18","open":7570,"high":7570,"low":7331,"close":7331,"volume":98477},{"date":"2025-02-19","open":7332,"high":7506,"low":7257,"close":7506,"volume":52073},{"date":"2025-02-20","open":7581,"high":7681,"low":7446,"close":7556,"volume":68703},{"date":"2025-02-21","open":7770,"high":7849,"low":7530,"close":7780,"volume":129651},{"date":"2025-02-24","open":7780,"high":7979,"low":7655,"close":7750,"volume":219204},{"date":"2025-02-25","open":7391,"high":7775,"low":7391,"close":7725,"volume":127596},{"date":"2025-02-26","open":7635,"high":7790,"low":7575,"close":7760,"volume":805449},{"date":"2025-02-27","open":7710,"high":7909,"low":7585,"close":7735,"volume":146402},{"date":"2025-02-28","open":7716,"high":7716,"low":7481,"close":7481,"volume":86683},{"date":"2025-03-04","open":7481,"high":7541,"low":7262,"close":7541,"volume":75985},{"date":"2025-03-05","open":7771,"high":7771,"low":7432,"close":7496,"volume":66756},{"date":"2025-03-06","open":7495,"high":7690,"low":7495,"close":7690,"volume":95694},{"date":"2025-03-07","open":7771,"high":7791,"low":7511,"close":7581,"volume":78096},{"date":"2025-03-10","open":7631,"high":7631,"low":7451,"close":7496,"volume":51389},{"date":"2025-03-11","open":7476,"high":7576,"low":7312,"close":7451,"volume":76980},{"date":"2025-03-12","open":7661,"high":7661,"low":7392,"close":7521,"volume":553108},{"date":"2025-03-13","open":7576,"high":7576,"low":7196,"close":7237,"volume":113472},{"date":"2025-03-14","open":7251,"high":7580,"low":7251,"close":7411,"volume":123029},{"date":"2025-03-17","open":7480,"high":7515,"low":7341,"close":7411,"volume":53251},{"date":"2025-03-18","open":7412,"high":7501,"low":7387,"close":7486,"volume":38453},{"date":"2025-03-19","open":7580,"high":7580,"low":7371,"close":7406,"volume":48164},{"date":"2025-03-20","open":7505,"high":7505,"low":7376,"close":7391,"volume":19031},{"date":"2025-03-21","open":7267,"high":7362,"low":7097,"close":7192,"volume":62544},{"date":"2025-03-24","open":7192,"high":7212,"low":7077,"close":7082,"volume":56782},{"date":"2025-03-25","open":7167,"high":7222,"low":7077,"close":7097,"volume":64982},{"date":"2025-03-26","open":7197,"high":7197,"low":7102,"close":7127,"volume":26716},{"date":"2025-03-27","open":7097,"high":7257,"low":7072,"close":7132,"volume":26590},{"date":"2025-03-28","open":7132,"high":7182,"low":6993,"close":7067,"volume":25548},{"date":"2025-03-31","open":7066,"high":7066,"low":6819,"close":6887,"volume":48030},{"date":"2025-04-01","open":6952,"high":7121,"low":6952,"close":7012,"volume":27089},{"date":"2025-04-02","open":7002,"high":7126,"low":6992,"close":7017,"volume":17139},{"date":"2025-04-03","open":7017,"high":7017,"low":6782,"close":6912,"volume":10967},{"date":"2025-04-04","open":6898,"high":6913,"low":6634,"close":6733,"volume":34552},{"date":"2025-04-07","open":6687,"high":6687,"low":6029,"close":6089,"volume":76358},{"date":"2025-04-08","open":6563,"high":6563,"low":6129,"close":6164,"volume":26233},{"date":"2025-04-09","open":6164,"high":6538,"low":5984,"close":6498,"volume":60800},{"date":"2025-04-10","open":6498,"high":6882,"low":6234,"close":6638,"volume":53997},{"date":"2025-04-11","open":6648,"high":6957,"low":6633,"close":6887,"volume":34591},{"date":"2025-04-14","open":7092,"high":7107,"low":6763,"close":6763,"volume":56801},{"date":"2025-04-15","open":6777,"high":6852,"low":6603,"close":6638,"volume":41887},{"date":"2025-04-16","open":6503,"high":6648,"low":6493,"close":6538,"volume":63107},{"date":"2025-04-17","open":6539,"high":6773,"low":6539,"close":6723,"volume":20150},{"date":"2025-04-18","open":6713,"high":6908,"low":6688,"close":6748,"volume":19692},{"date":"2025-04-21","open":6748,"high":6818,"low":6649,"close":6783,"volume":24352},{"date":"2025-04-22","open":6773,"high":6803,"low":6718,"close":6763,"volume":30904},{"date":"2025-04-23","open":6763,"high":6903,"low":6763,"close":6823,"volume":51443},{"date":"2025-04-24","open":6778,"high":6958,"low":6688,"close":6758,"volume":17505},{"date":"2025-04-25","open":6758,"high":6898,"low":6534,"close":6818,"volume":23370},{"date":"2025-04-28","open":6973,"high":7082,"low":6763,"close":6763,"volume":24675},{"date":"2025-04-29","open":6722,"high":6892,"low":6722,"close":6852,"volume":51342},{"date":"2025-04-30","open":6812,"high":6907,"low":6812,"close":6857,"volume":15066},{"date":"2025-05-02","open":6812,"high":7066,"low":6812,"close":6977,"volume":21268},{"date":"2025-05-07","open":6977,"high":7017,"low":6857,"close":6922,"volume":33314},{"date":"2025-05-08","open":7071,"high":7071,"low":6832,"close":6862,"volume":14078},{"date":"2025-05-09","open":6863,"high":7003,"low":6698,"close":6748,"volume":54244},{"date":"2025-05-12","open":6758,"high":6968,"low":6758,"close":6783,"volume":39235},{"date":"2025-05-13","open":6883,"high":7157,"low":6823,"close":6833,"volume":46352},{"date":"2025-05-14","open":6832,"high":6882,"low":6692,"close":6872,"volume":39051},{"date":"2025-05-15","open":6883,"high":6883,"low":6644,"close":6678,"volume":55676},{"date":"2025-05-16","open":6677,"high":6682,"low":6573,"close":6603,"volume":36568},{"date":"2025-05-19","open":6588,"high":6588,"low":6518,"close":6568,"volume":20940},{"date":"2025-05-20","open":6543,"high":6623,"low":6433,"close":6588,"volume":53325},{"date":"2025-05-21","open":6533,"high":6603,"low":6483,"close":6538,"volume":19535},{"date":"2025-05-22","open":6483,"high":6533,"low":6403,"close":6513,"volume":25099},{"date":"2025-05-23","open":6514,"high":6634,"low":6424,"close":6454,"volume":46587},{"date":"2025-05-26","open":6444,"high":6444,"low":6195,"close":6369,"volume":14589},{"date":"2025-05-27","open":6369,"high":6384,"low":6299,"close":6314,"volume":16091},{"date":"2025-05-28","open":6299,"high":6394,"low":6284,"close":6314,"volume":21447},{"date":"2025-05-29","open":6314,"high":6434,"low":6314,"close":6429,"volume":25052},{"date":"2025-05-30","open":6383,"high":6568,"low":6244,"close":6249,"volume":44374},{"date":"2025-06-02","open":6249,"high":6323,"low":6174,"close":6219,"volume":19948},{"date":"2025-06-04","open":6215,"high":6389,"low":6215,"close":6379,"volume":23812},{"date":"2025-06-05","open":6434,"high":6474,"low":6240,"close":6404,"volume":48184},{"date":"2025-06-09","open":6185,"high":6484,"low":6185,"close":6364,"volume":42030},{"date":"2025-06-10","open":6334,"high":6484,"low":6245,"close":6284,"volume":30998},{"date":"2025-06-11","open":6284,"high":6409,"low":6284,"close":6359,"volume":62951},{"date":"2025-06-12","open":6334,"high":6384,"low":6235,"close":6269,"volume":33871},{"date":"2025-06-13","open":6273,"high":6323,"low":6169,"close":6184,"volume":38203},{"date":"2025-06-16","open":6054,"high":6283,"low":6054,"close":6224,"volume":10253},{"date":"2025-06-17","open":6283,"high":6283,"low":6094,"close":6174,"volume":30027},{"date":"2025-06-18","open":6089,"high":6288,"low":6089,"close":6249,"volume":23852},{"date":"2025-06-19","open":6145,"high":6369,"low":6145,"close":6294,"volume":20680},{"date":"2025-06-20","open":6293,"high":6373,"low":6234,"close":6254,"volume":32595},{"date":"2025-06-23","open":6205,"high":6334,"low":6155,"close":6304,"volume":30870},{"date":"2025-06-24","open":6389,"high":6394,"low":6269,"close":6309,"volume":31919},{"date":"2025-06-25","open":6309,"high":6424,"low":6309,"close":6424,"volume":44399},{"date":"2025-06-26","open":6414,"high":6519,"low":6349,"close":6389,"volume":35741},{"date":"2025-06-27","open":6388,"high":6483,"low":6328,"close":6463,"volume":36253},{"date":"2025-06-30","open":6463,"high":6538,"low":6418,"close":6463,"volume":10613},{"date":"2025-07-01","open":6298,"high":6513,"low":6298,"close":6463,"volume":26129},{"date":"2025-07-02","open":6464,"high":6494,"low":6334,"close":6344,"volume":20800},{"date":"2025-07-03","open":6329,"high":6429,"low":6250,"close":6354,"volume":14468},{"date":"2025-07-04","open":6344,"high":6504,"low":6344,"close":6414,"volume":52887},{"date":"2025-07-07","open":6529,"high":6529,"low":6279,"close":6384,"volume":14389},{"date":"2025-07-08","open":6328,"high":6454,"low":6328,"close":6454,"volume":49061},{"date":"2025-07-09","open":6363,"high":6514,"low":6363,"close":6454,"volume":39035},{"date":"2025-07-10","open":6454,"high":6454,"low":6334,"close":6379,"volume":35837},{"date":"2025-07-11","open":6368,"high":6538,"low":6368,"close":6488,"volume":37469},{"date":"2025-07-14","open":6553,"high":6553,"low":6463,"close":6513,"volume":42417},{"date":"2025-07-15","open":6548,"high":6563,"low":6468,"close":6508,"volume":12144},{"date":"2025-07-16","open":6508,"high":6613,"low":6503,"close":6573,"volume":38420},{"date":"2025-07-17","open":6697,"high":6697,"low":6528,"close":6633,"volume":15748},{"date":"2025-07-18","open":6564,"high":6683,"low":6504,"close":6653,"volume":44404},{"date":"2025-07-21","open":6653,"high":6733,"low":6634,"close":6673,"volume":37201},{"date":"2025-07-22","open":6657,"high":6682,"low":6603,"close":6643,"volume":19201},{"date":"2025-07-23","open":6599,"high":6758,"low":6599,"close":6758,"volume":26002},{"date":"2025-07-24","open":6748,"high":6788,"low":6663,"close":6718,"volume":33920},{"date":"2025-07-25","open":6718,"high":6833,"low":6718,"close":6833,"volume":20859},{"date":"2025-07-28","open":6857,"high":6917,"low":6847,"close":6897,"volume":30483},{"date":"2025-07-29","open":6907,"high":7012,"low":6902,"close":7007,"volume":70699},{"date":"2025-07-30","open":6997,"high":7007,"low":6857,"close":6922,"volume":54797},{"date":"2025-07-31","open":6797,"high":6932,"low":6797,"close":6867,"volume":31431},{"date":"2025-08-01","open":6728,"high":6928,"low":6728,"close":6813,"volume":35846},{"date":"2025-08-04","open":6753,"high":6803,"low":6733,"close":6803,"volume":13040},{"date":"2025-08-05","open":6752,"high":6862,"low":6752,"close":6862,"volume":28517},{"date":"2025-08-06","open":6797,"high":6942,"low":6797,"close":6917,"volume":19416},{"date":"2025-08-07","open":6902,"high":7076,"low":6892,"close":6992,"volume":74343},{"date":"2025-08-08","open":6932,"high":6992,"low":6583,"close":6852,"volume":42147},{"date":"2025-08-11","open":6852,"high":6932,"low":6807,"close":6902,"volume":15941},{"date":"2025-08-12","open":6902,"high":7061,"low":6872,"close":6997,"volume":39912},{"date":"2025-08-13","open":6988,"high":7062,"low":6983,"close":7052,"volume":30441},{"date":"2025-08-14","open":7008,"high":7247,"low":7008,"close":7177,"volume":64427},{"date":"2025-08-18","open":7176,"high":7376,"low":7141,"close":7291,"volume":85430},{"date":"2025-08-19","open":7401,"high":7401,"low":7161,"close":7271,"volume":28938},{"date":"2025-08-20","open":7272,"high":7456,"low":7152,"close":7456,"volume":121700},{"date":"2025-08-21","open":7456,"high":7666,"low":7456,"close":7601,"volume":104053},{"date":"2025-08-22","open":7670,"high":8060,"low":7530,"close":8015,"volume":222027},{"date":"2025-08-25","open":8249,"high":8519,"low":8015,"close":8259,"volume":727009},{"date":"2025-08-26","open":8258,"high":8473,"low":8189,"close":8468,"volume":278900},{"date":"2025-08-27","open":8468,"high":8822,"low":8418,"close":8563,"volume":266907},{"date":"2025-08-28","open":8559,"high":8788,"low":8289,"close":8738,"volume":290440},{"date":"2025-08-29","open":8897,"high":9121,"low":8712,"close":8827,"volume":508852},{"date":"2025-09-01","open":9332,"high":9332,"low":8795,"close":9037,"volume":732824},{"date":"2025-09-02","open":9117,"high":9122,"low":8713,"close":8778,"volume":529589},{"date":"2025-09-03","open":8783,"high":8883,"low":8613,"close":8698,"volume":508027},{"date":"2025-09-04","open":8697,"high":8697,"low":8049,"close":8059,"volume":996712},{"date":"2025-09-05","open":8060,"high":8354,"low":8005,"close":8354,"volume":680798},{"date":"2025-09-08","open":8458,"high":8523,"low":8288,"close":8488,"volume":716196},{"date":"2025-09-09","open":8514,"high":8534,"low":8190,"close":8219,"volume":494665},{"date":"2025-09-10","open":8359,"high":8389,"low":8200,"close":8354,"volume":742607},{"date":"2025-09-11","open":8339,"high":8708,"low":8244,"close":8653,"volume":502845},{"date":"2025-09-12","open":8772,"high":8992,"low":8677,"close":8912,"volume":597512},{"date":"2025-09-15","open":8937,"high":9141,"low":8872,"close":8962,"volume":912326},{"date":"2025-09-16","open":8967,"high":9026,"low":8857,"close":8867,"volume":673805},{"date":"2025-09-17","open":8867,"high":9066,"low":8782,"close":8997,"volume":747282},{"date":"2025-09-18","open":9176,"high":9550,"low":9026,"close":9211,"volume":1591655},{"date":"2025-09-19","open":9376,"high":9440,"low":9156,"close":9266,"volume":681720},{"date":"2025-09-22","open":9272,"high":9501,"low":9172,"close":9401,"volume":1024549},{"date":"2025-09-23","open":9505,"high":9525,"low":9111,"close":9206,"volume":694730},{"date":"2025-09-24","open":9441,"high":10035,"low":9287,"close":9935,"volume":2580433},{"date":"2025-09-25","open":10014,"high":10164,"low":9824,"close":10059,"volume":1650309},{"date":"2025-09-26","open":10030,"high":10110,"low":9880,"close":9970,"volume":768875},{"date":"2025-09-29","open":9869,"high":10070,"low":9819,"close":9975,"volume":1438382},{"date":"2025-09-30","open":9995,"high":10334,"low":9995,"close":10234,"volume":961813},{"date":"2025-10-01","open":10279,"high":10339,"low":10130,"close":10234,"volume":677505},{"date":"2025-10-02","open":10538,"high":10632,"low":10283,"close":10478,"volume":1029434},{"date":"2025-10-10","open":10712,"high":10827,"low":10124,"close":10149,"volume":1676611},{"date":"2025-10-13","open":9904,"high":10193,"low":9789,"close":10089,"volume":771836},{"date":"2025-10-14","open":10353,"high":10358,"low":9620,"close":9665,"volume":1010818},{"date":"2025-10-15","open":9869,"high":9869,"low":9435,"close":9770,"volume":673134},{"date":"2025-10-16","open":9775,"high":9954,"low":9705,"close":9705,"volume":539814},{"date":"2025-10-17","open":9680,"high":9720,"low":9296,"close":9296,"volume":701564},{"date":"2025-10-20","open":9332,"high":9591,"low":9332,"close":9451,"volume":871526},{"date":"2025-10-21","open":9715,"high":9775,"low":9450,"close":9775,"volume":794192},{"date":"2025-10-22","open":9675,"high":9755,"low":9490,"close":9645,"volume":1063424},{"date":"2025-10-23","open":9421,"high":9621,"low":9307,"close":9516,"volume":729385},{"date":"2025-10-24","open":9696,"high":9955,"low":9596,"close":9955,"volume":1313868},{"date":"2025-10-27","open":10125,"high":10286,"low":10000,"close":10254,"volume":767419},{"date":"2025-10-28","open":10289,"high":10444,"low":10189,"close":10294,"volume":733283},{"date":"2025-10-29","open":10274,"high":10374,"low":10125,"close":10199,"volume":493273},{"date":"2025-10-30","open":10198,"high":10293,"low":9999,"close":10014,"volume":946071},{"date":"2025-10-31","open":10034,"high":10114,"low":9635,"close":9705,"volume":351505},{"date":"2025-11-03","open":9710,"high":9740,"low":9386,"close":9615,"volume":582089,"rsi_14":49.1,"sma_20":9901.75,"sma_60":8841.0,"sma_120":7674.13},{"date":"2025-11-04","open":9616,"high":9721,"low":9476,"close":9486,"volume":433427,"rsi_14":44.91,"sma_20":9864.35,"sma_60":8885.72,"sma_120":7695.99},{"date":"2025-11-05","open":9331,"high":9600,"low":9331,"close":9590,"volume":1093778,"rsi_14":47.97,"sma_20":9832.2,"sma_60":8931.18,"sma_120":7719.68},{"date":"2025-11-06","open":9621,"high":10030,"low":9486,"close":9965,"volume":856002,"rsi_14":61.91,"sma_20":9806.5,"sma_60":8981.97,"sma_120":7746.2},{"date":"2025-11-07","open":9965,"high":9975,"low":9576,"close":9885,"volume":329520,"rsi_14":57.95,"sma_20":9793.25,"sma_60":9030.17,"sma_120":7771.63},{"date":"2025-11-10","open":9925,"high":10070,"low":9756,"close":9820,"volume":234095,"rsi_14":50.89,"sma_20":9779.75,"sma_60":9079.62,"sma_120":7796.19},{"date":"2025-11-11","open":9875,"high":10045,"low":9761,"close":9825,"volume":327570,"rsi_14":53.82,"sma_20":9787.7,"sma_60":9128.32,"sma_120":7822.42},{"date":"2025-11-12","open":9730,"high":9854,"low":9590,"close":9720,"volume":175715,"rsi_14":54.42,"sma_20":9785.2,"sma_60":9173.7,"sma_120":7848.39},{"date":"2025-11-13","open":9651,"high":9935,"low":9651,"close":9855,"volume":205916,"rsi_14":47.52,"sma_20":9792.65,"sma_60":9220.42,"sma_120":7875.77},{"date":"2025-11-14","open":9716,"high":9830,"low":9536,"close":9551,"volume":370613,"rsi_14":32.59,"sma_20":9805.35,"sma_60":9259.98,"sma_120":7900.46},{"date":"2025-11-17","open":9556,"high":9641,"low":9421,"close":9476,"volume":324202,"rsi_14":30.09,"sma_20":9806.6,"sma_60":9296.38,"sma_120":7924.93},{"date":"2025-11-18","open":9357,"high":9666,"low":9357,"close":9451,"volume":239202,"rsi_14":31.15,"sma_20":9790.35,"sma_60":9332.7,"sma_120":7949.41},{"date":"2025-11-19","open":9506,"high":9546,"low":9352,"close":9411,"volume":175070,"rsi_14":33.59,"sma_20":9778.6,"sma_60":9365.28,"sma_120":7974.05},{"date":"2025-11-20","open":9490,"high":9570,"low":9331,"close":9336,"volume":266950,"rsi_14":38.5,"sma_20":9769.65,"sma_60":9394.22,"sma_120":7998.78},{"date":"2025-11-21","open":9072,"high":9267,"low":8978,"close":9052,"volume":336566,"rsi_14":34.33,"sma_20":9724.5,"sma_60":9411.5,"sma_120":8021.6},{"date":"2025-11-24","open":9102,"high":9107,"low":8858,"close":9032,"volume":287875,"rsi_14":36.57,"sma_20":9663.4,"sma_60":9424.38,"sma_120":8044.25},{"date":"2025-11-25","open":9037,"high":9252,"low":9037,"close":9087,"volume":250985,"rsi_14":34.63,"sma_20":9603.05,"sma_60":9434.68,"sma_120":8066.4},{"date":"2025-11-26","open":9171,"high":9286,"low":8992,"close":9216,"volume":270584,"rsi_14":23.21,"sma_20":9553.95,"sma_60":9445.57,"sma_120":8091.12},{"date":"2025-11-27","open":9216,"high":9496,"low":9196,"close":9276,"volume":207754,"rsi_14":29.14,"sma_20":9518.25,"sma_60":9454.95,"sma_120":8116.8},{"date":"2025-11-28","open":9451,"high":9451,"low":9162,"close":9341,"volume":79531,"rsi_14":33.79,"sma_20":9501.25,"sma_60":9463.92,"sma_120":8141.69},{"date":"2025-12-01","open":9346,"high":9526,"low":9281,"close":9526,"volume":145824,"rsi_14":41.33,"sma_20":9498.0,"sma_60":9472.48,"sma_120":8167.92},{"date":"2025-12-02","open":9670,"high":9670,"low":9376,"close":9431,"volume":79885,"rsi_14":41.57,"sma_20":9496.5,"sma_60":9483.78,"sma_120":8193.68},{"date":"2025-12-03","open":9431,"high":9526,"low":9341,"close":9401,"volume":56803,"rsi_14":35.38,"sma_20":9488.25,"sma_60":9495.92,"sma_120":8219.87},{"date":"2025-12-04","open":9401,"high":9625,"low":9291,"close":9541,"volume":103717,"rsi_14":50.58,"sma_20":9468.3,"sma_60":9521.02,"sma_120":8246.59},{"date":"2025-12-05","open":9551,"high":9660,"low":9481,"close":9625,"volume":119926,"rsi_14":56.66,"sma_20":9456.6,"sma_60":9542.63,"sma_120":8274.77},{"date":"2025-12-08","open":9705,"high":9860,"low":9615,"close":9795,"volume":224457,"rsi_14":62.69,"sma_20":9456.65,"sma_60":9564.83,"sma_120":8305.08},{"date":"2025-12-09","open":9775,"high":9850,"low":9725,"close":9735,"volume":106241,"rsi_14":61.84,"sma_20":9453.45,"sma_60":9590.53,"sma_120":8334.54},{"date":"2025-12-10","open":9735,"high":9800,"low":9645,"close":9785,"volume":118899,"rsi_14":66.3,"sma_20":9457.95,"sma_60":9614.82,"sma_120":8364.84},{"date":"2025-12-11","open":9700,"high":9825,"low":9670,"close":9700,"volume":100059,"rsi_14":76.87,"sma_20":9451.5,"sma_60":9632.7,"sma_120":8393.81},{"date":"2025-12-12","open":9605,"high":9820,"low":9541,"close":9805,"volume":177150,"rsi_14":79.84,"sma_20":9465.5,"sma_60":9648.0,"sma_120":8423.28},{"date":"2025-12-15","open":9625,"high":10274,"low":9491,"close":9541,"volume":200413,"rsi_14":65.46,"sma_20":9470.0,"sma_60":9658.05,"sma_120":8450.88},{"date":"2025-12-16","open":9421,"high":9576,"low":9401,"close":9531,"volume":101579,"rsi_14":61.86,"sma_20":9475.25,"sma_60":9669.52,"sma_120":8477.98},{"date":"2025-12-17","open":9411,"high":9695,"low":9411,"close":9670,"volume":300180,"rsi_14":63.3,"sma_20":9489.5,"sma_60":9681.15,"sma_120":8506.2},{"date":"2025-12-18","open":9541,"high":9655,"low":9541,"close":9590,"volume":204757,"rsi_14":58.33,"sma_20":9503.45,"sma_60":9687.88,"sma_120":8532.8},{"date":"2025-12-19","open":9615,"high":9755,"low":9600,"close":9620,"volume":138188,"rsi_14":53.53,"sma_20":9533.15,"sma_60":9694.2,"sma_120":8559.94},{"date":"2025-12-22","open":9595,"high":9865,"low":9595,"close":9850,"volume":192996,"rsi_14":64.19,"sma_20":9575.35,"sma_60":9702.12,"sma_120":8588.38},{"date":"2025-12-23","open":9855,"high":9975,"low":9855,"close":9920,"volume":243751,"rsi_14":67.11,"sma_20":9618.3,"sma_60":9714.43,"sma_120":8617.39},{"date":"2025-12-24","open":9875,"high":9915,"low":9770,"close":9845,"volume":126299,"rsi_14":60.48,"sma_20":9651.0,"sma_60":9713.37,"sma_120":8645.78},{"date":"2025-12-26","open":9785,"high":9875,"low":9620,"close":9780,"volume":185443,"rsi_14":55.4,"sma_20":9676.25,"sma_60":9709.13,"sma_120":8674.63},{"date":"2025-12-29","open":9790,"high":9790,"low":9665,"close":9720,"volume":114389,"rsi_14":46.3,"sma_20":9694.0,"sma_60":9704.98,"sma_120":8702.69},{"date":"2025-12-30","open":9700,"high":9835,"low":9620,"close":9830,"volume":195929,"rsi_14":52.5,"sma_20":9708.0,"sma_60":9702.58,"sma_120":8731.17},{"date":"2026-01-02","open":9825,"high":9880,"low":9750,"close":9865,"volume":181227,"rsi_14":51.99,"sma_20":9728.5,"sma_60":9696.45,"sma_120":8760.18},{"date":"2026-01-05","open":9880,"high":10185,"low":9880,"close":10145,"volume":277086,"rsi_14":63.29,"sma_20":9764.5,"sma_60":9694.98,"sma_120":8790.95},{"date":"2026-01-06","open":10220,"high":10550,"low":10155,"close":10520,"volume":489134,"rsi_14":68.65,"sma_20":9812.25,"sma_60":9695.68,"sma_120":8824.84},{"date":"2026-01-07","open":10535,"high":10840,"low":10500,"close":10820,"volume":1516104,"rsi_14":83.29,"sma_20":9870.75,"sma_60":9706.87,"sma_120":8861.86},{"date":"2026-01-08","open":10855,"high":11045,"low":10690,"close":10805,"volume":1322173,"rsi_14":83.07,"sma_20":9920.0,"sma_60":9718.8,"sma_120":8897.83},{"date":"2026-01-09","open":10795,"high":10995,"low":10610,"close":10920,"volume":1057463,"rsi_14":82.84,"sma_20":9978.0,"sma_60":9739.72,"sma_120":8934.56},{"date":"2026-01-12","open":11110,"high":11250,"low":10970,"close":11190,"volume":750783,"rsi_14":88.32,"sma_20":10047.0,"sma_60":9763.38,"sma_120":8973.58},{"date":"2026-01-13","open":11180,"high":11395,"low":10960,"close":10960,"volume":401960,"rsi_14":79.16,"sma_20":10108.75,"sma_60":9784.3,"sma_120":9010.13},{"date":"2026-01-14","open":10960,"high":11350,"low":10905,"close":11115,"volume":1835165,"rsi_14":78.44,"sma_20":10173.0,"sma_60":9814.62,"sma_120":9047.48},{"date":"2026-01-15","open":11110,"high":11260,"low":10850,"close":11170,"volume":485936,"rsi_14":78.29,"sma_20":10253.25,"sma_60":9843.28,"sma_120":9085.13},{"date":"2026-01-16","open":11345,"high":11755,"low":11290,"close":11720,"volume":1204537,"rsi_14":85.04,"sma_20":10361.5,"sma_60":9875.7,"sma_120":9127.2},{"date":"2026-01-19","open":11720,"high":11800,"low":11525,"close":11750,"volume":653742,"rsi_14":87.33,"sma_20":10464.25,"sma_60":9910.78,"sma_120":9169.76},{"date":"2026-01-20","open":11760,"high":11880,"low":11580,"close":11620,"volume":778068,"rsi_14":85.85,"sma_20":10564.5,"sma_60":9945.87,"sma_120":9210.28},{"date":"2026-01-21","open":11410,"high":12100,"low":11295,"close":11920,"volume":1437934,"rsi_14":86.8,"sma_20":10678.25,"sma_60":9978.63,"sma_120":9253.64},{"date":"2026-01-22","open":12025,"high":12160,"low":11710,"close":11795,"volume":859037,"rsi_14":82.94,"sma_20":10774.25,"sma_60":10004.33,"sma_120":9295.0},{"date":"2026-01-23","open":11795,"high":11915,"low":11705,"close":11915,"volume":320887,"rsi_14":81.95,"sma_20":10872.75,"sma_60":10031.37,"sma_120":9336.82},{"date":"2026-01-26","open":11890,"high":11910,"low":11400,"close":11455,"volume":656267,"rsi_14":66.37,"sma_20":10952.0,"sma_60":10052.32,"sma_120":9373.88},{"date":"2026-01-27","open":11190,"high":11805,"low":11190,"close":11730,"volume":1209733,"rsi_14":66.08,"sma_20":11048.25,"sma_60":10080.92,"sma_120":9413.95},{"date":"2026-01-28","open":11660,"high":11835,"low":11500,"close":11690,"volume":581570,"rsi_14":65.5,"sma_20":11146.75,"sma_60":10114.0,"sma_120":9454.14},{"date":"2026-01-29","open":11525,"high":11690,"low":11270,"close":11285,"volume":353952,"rsi_14":55.8,"sma_20":11219.5,"sma_60":10141.83,"sma_120":9491.42},{"date":"2026-01-30","open":11310,"high":11555,"low":11035,"close":11465,"volume":579467,"rsi_14":54.5,"sma_20":11299.5,"sma_60":10174.83,"sma_120":9530.27},{"date":"2026-02-02","open":11165,"high":11435,"low":11070,"close":11135,"volume":448585,"rsi_14":52.77,"sma_20":11349.0,"sma_60":10200.58,"sma_120":9565.88},{"date":"2026-02-03","open":11135,"high":11350,"low":10940,"close":11170,"volume":509727,"rsi_14":50.91,"sma_20":11381.5,"sma_60":10220.68,"sma_120":9601.33},{"date":"2026-02-04","open":11170,"high":11280,"low":10870,"close":10950,"volume":343180,"rsi_14":46.56,"sma_20":11388.0,"sma_60":10238.45,"sma_120":9634.31},{"date":"2026-02-05","open":10950,"high":11085,"low":10685,"close":10905,"volume":232485,"rsi_14":34.88,"sma_20":11393.0,"sma_60":10256.55,"sma_120":9668.08},{"date":"2026-02-06","open":10880,"high":11015,"low":10710,"close":10970,"volume":239959,"rsi_14":35.71,"sma_20":11395.5,"sma_60":10275.65,"sma_120":9701.98},{"date":"2026-02-09","open":11050,"high":11275,"low":11050,"close":11240,"volume":408762,"rsi_14":43.38,"sma_20":11398.0,"sma_60":10300.98,"sma_120":9737.34},{"date":"2026-02-10","open":11380,"high":11395,"low":11165,"close":11270,"volume":279547,"rsi_14":37.5,"sma_20":11413.5,"sma_60":10324.58,"sma_120":9772.5},{"date":"2026-02-11","open":11270,"high":11320,"low":11050,"close":11085,"volume":363479,"rsi_14":36.65,"sma_20":11412.0,"sma_60":10350.17,"sma_120":9805.08},{"date":"2026-02-12","open":11080,"high":11165,"low":11025,"close":11145,"volume":134482,"rsi_14":35.19,"sma_20":11410.75,"sma_60":10378.0,"sma_120":9837.19},{"date":"2026-02-13","open":11005,"high":11310,"low":11005,"close":11160,"volume":132149,"rsi_14":43.16,"sma_20":11382.75,"sma_60":10406.5,"sma_120":9869.6},{"date":"2026-02-19","open":11165,"high":11505,"low":11165,"close":11425,"volume":248488,"rsi_14":42.89,"sma_20":11366.5,"sma_60":10440.08,"sma_120":9902.68},{"date":"2026-02-20","open":11425,"high":11460,"low":11245,"close":11270,"volume":238614,"rsi_14":40.71,"sma_20":11349.0,"sma_60":10472.32,"sma_120":9933.27},{"date":"2026-02-23","open":11335,"high":11445,"low":11305,"close":11355,"volume":320511,"rsi_14":51.8,"sma_20":11320.75,"sma_60":10510.72,"sma_120":9961.11},{"date":"2026-02-24","open":11355,"high":11410,"low":11030,"close":11280,"volume":1556831,"rsi_14":44.96,"sma_20":11295.0,"sma_60":10548.2,"sma_120":9986.29},{"date":"2026-02-25","open":11280,"high":11375,"low":11150,"close":11260,"volume":242133,"rsi_14":54.1,"sma_20":11262.25,"sma_60":10584.43,"sma_120":10009.56},{"date":"2026-02-26","open":11260,"high":11510,"low":11090,"close":11375,"volume":547931,"rsi_14":56.39,"sma_20":11258.25,"sma_60":10620.42,"sma_120":10032.99},{"date":"2026-02-27","open":11200,"high":11350,"low":11150,"close":11290,"volume":420813,"rsi_14":61.56,"sma_20":11236.25,"sma_60":10653.58,"sma_120":10054.27},{"date":"2026-03-03","open":11290,"high":11290,"low":10710,"close":10740,"volume":382064,"rsi_14":45.82,"sma_20":11188.75,"sma_60":10676.5,"sma_120":10070.21},{"date":"2026-03-04","open":10235,"high":10900,"low":10200,"close":10640,"volume":611399,"rsi_14":41.79,"sma_20":11156.5,"sma_60":10694.67,"sma_120":10083.58},{"date":"2026-03-05","open":10670,"high":11005,"low":10640,"close":10880,"volume":392826,"rsi_14":40.91,"sma_20":11127.25,"sma_60":10718.42,"sma_120":10101.1},{"date":"2026-03-06","open":10835,"high":10945,"low":10740,"close":10880,"volume":240694,"rsi_14":40.0,"sma_20":11114.5,"sma_60":10742.67,"sma_120":10119.29},{"date":"2026-03-09","open":10530,"high":10785,"low":10355,"close":10630,"volume":245446,"rsi_14":38.71,"sma_20":11087.5,"sma_60":10760.42,"sma_120":10140.72},{"date":"2026-03-10","open":10940,"high":10940,"low":10670,"close":10845,"volume":863965,"rsi_14":43.09,"sma_20":11082.25,"sma_60":10780.33,"sma_120":10161.48},{"date":"2026-03-11","open":10890,"high":10945,"low":10700,"close":10720,"volume":708889,"rsi_14":40.35,"sma_20":11073.0,"sma_60":10795.33,"sma_120":10180.08},{"date":"2026-03-12","open":10670,"high":10940,"low":10585,"close":10665,"volume":234309,"rsi_14":31.64,"sma_20":11057.75,"sma_60":10810.42,"sma_120":10200.48},{"date":"2026-03-13","open":10600,"high":10825,"low":10510,"close":10740,"volume":377695,"rsi_14":36.68,"sma_20":11032.75,"sma_60":10825.92,"sma_120":10220.37},{"date":"2026-03-16","open":10720,"high":10980,"low":10500,"close":10950,"volume":288629,"rsi_14":40.43,"sma_20":11016.75,"sma_60":10846.33,"sma_120":10239.52},{"date":"2026-03-17","open":11015,"high":11095,"low":10650,"close":10715,"volume":217409,"rsi_14":37.58,"sma_20":10998.25,"sma_60":10861.08,"sma_120":10254.54},{"date":"2026-03-18","open":10715,"high":10830,"low":10550,"close":10810,"volume":141888,"rsi_14":40.43,"sma_20":10981.5,"sma_60":10881.83,"sma_120":10269.94},{"date":"2026-03-19","open":10725,"high":10790,"low":10600,"close":10660,"volume":112726,"rsi_14":35.01,"sma_20":10956.5,"sma_60":10900.25,"sma_120":10284.88},{"date":"2026-03-20","open":10660,"high":10725,"low":10550,"close":10650,"volume":245234,"rsi_14":36.15,"sma_20":10917.75,"sma_60":10916.17,"sma_120":10298.66},{"date":"2026-03-23","open":10430,"high":10475,"low":10060,"close":10090,"volume":252112,"rsi_14":35.99,"sma_20":10858.75,"sma_60":10924.08,"sma_120":10305.98},{"date":"2026-03-24","open":10295,"high":10315,"low":9860,"close":10045,"volume":92066,"rsi_14":36.87,"sma_20":10793.25,"sma_60":10930.75,"sma_120":10312.48},{"date":"2026-03-25","open":10100,"high":10430,"low":10050,"close":10405,"volume":179516,"rsi_14":40.04,"sma_20":10749.5,"sma_60":10939.58,"sma_120":10320.85},{"date":"2026-03-26","open":10350,"high":10560,"low":10090,"close":10105,"volume":96090,"rsi_14":35.57,"sma_20":10691.75,"sma_60":10942.25,"sma_120":10328.34},{"date":"2026-03-27","open":10010,"high":10240,"low":9915,"close":10115,"volume":167979,"rsi_14":39.47,"sma_20":10628.75,"sma_60":10946.33,"sma_120":10329.85},{"date":"2026-03-30","open":10000,"high":10205,"low":9910,"close":10190,"volume":85814,"rsi_14":35.79,"sma_20":10573.75,"sma_60":10952.75,"sma_120":10330.94},{"date":"2026-03-31","open":10260,"high":10260,"low":9975,"close":9975,"volume":84387,"rsi_14":34.45,"sma_20":10535.5,"sma_60":10957.0,"sma_120":10330.99},{"date":"2026-04-01","open":10080,"high":10180,"low":10000,"close":10160,"volume":123370,"rsi_14":40.0,"sma_20":10511.5,"sma_60":10962.5,"sma_120":10332.54},{"date":"2026-04-02","open":10170,"high":10315,"low":9845,"close":9870,"volume":69847,"rsi_14":34.12,"sma_20":10461.0,"sma_60":10962.58,"sma_120":10329.52},{"date":"2026-04-03","open":9950,"high":10045,"low":9795,"close":9795,"volume":61007,"rsi_14":27.83,"sma_20":10406.75,"sma_60":10956.75,"sma_120":10325.87},{"date":"2026-04-06","open":9795,"high":9895,"low":9735,"close":9735,"volume":37152,"rsi_14":29.84,"sma_20":10362.0,"sma_60":10943.67,"sma_120":10319.67},{"date":"2026-04-07","open":9740,"high":10015,"low":9740,"close":9930,"volume":31293,"rsi_14":32.61,"sma_20":10316.25,"sma_60":10928.83,"sma_120":10317.85},{"date":"2026-04-08","open":10175,"high":10465,"low":10020,"close":10375,"volume":96521,"rsi_14":44.96,"sma_20":10299.0,"sma_60":10921.67,"sma_120":10320.23},{"date":"2026-04-09","open":10350,"high":10620,"low":10310,"close":10585,"volume":258939,"rsi_14":48.93,"sma_20":10295.0,"sma_60":10916.08,"sma_120":10327.9},{"date":"2026-04-10","open":10520,"high":11150,"low":10520,"close":11095,"volume":267016,"rsi_14":66.89,"sma_20":10312.75,"sma_60":10914.5,"sma_120":10338.94},{"date":"2026-04-13","open":10800,"high":11075,"low":10775,"close":10900,"volume":193183,"rsi_14":63.68,"sma_20":10310.25,"sma_60":10913.5,"sma_120":10348.9},{"date":"2026-04-14","open":10990,"high":11095,"low":10930,"close":10930,"volume":192301,"rsi_14":59.39,"sma_20":10321.0,"sma_60":10910.42,"sma_120":10362.52},{"date":"2026-04-15","open":11050,"high":11160,"low":10990,"close":11030,"volume":195775,"rsi_14":67.82,"sma_20":10332.0,"sma_60":10908.08,"sma_120":10375.68},{"date":"2026-04-16","open":10980,"high":11245,"low":10980,"close":11245,"volume":133048,"rsi_14":70.18,"sma_20":10361.25,"sma_60":10900.17,"sma_120":10387.93},{"date":"2026-04-17","open":11245,"high":11440,"low":11170,"close":11315,"volume":106597,"rsi_14":70.13,"sma_20":10394.5,"sma_60":10892.92,"sma_120":10401.85},{"date":"2026-04-20","open":11315,"high":11490,"low":11250,"close":11410,"volume":109189,"rsi_14":76.82,"sma_20":10460.5,"sma_60":10889.42,"sma_120":10417.64},{"date":"2026-04-21","open":11415,"high":11530,"low":11150,"close":11310,"volume":124657,"rsi_14":72.2,"sma_20":10523.75,"sma_60":10879.25,"sma_120":10428.94},{"date":"2026-04-22","open":11310,"high":11575,"low":11290,"close":11510,"volume":129058,"rsi_14":82.8,"sma_20":10579.0,"sma_60":10874.5,"sma_120":10439.42},{"date":"2026-04-23","open":11515,"high":11700,"low":11285,"close":11385,"volume":218271,"rsi_14":81.18,"sma_20":10643.0,"sma_60":10865.67,"sma_120":10448.52},{"date":"2026-04-24","open":11425,"high":11780,"low":11345,"close":11710,"volume":157248,"rsi_14":85.08,"sma_20":10722.75,"sma_60":10869.92,"sma_120":10461.12},{"date":"2026-04-27","open":11720,"high":12225,"low":11650,"close":12100,"volume":396365,"rsi_14":86.05,"sma_20":10818.25,"sma_60":10876.08,"sma_120":10478.5},{"date":"2026-04-28","open":12205,"high":12395,"low":12040,"close":12080,"volume":254473,"rsi_14":82.98,"sma_20":10923.5,"sma_60":10882.58,"sma_120":10498.29},{"date":"2026-04-29","open":12080,"high":12150,"low":11730,"close":12040,"volume":163886,"rsi_14":80.12,"sma_20":11017.5,"sma_60":10895.17,"sma_120":10518.5},{"date":"2026-04-30","open":12120,"high":12665,"low":12015,"close":12630,"volume":531920,"rsi_14":80.76,"sma_20":11155.5,"sma_60":10914.58,"sma_120":10544.71},{"date":"2026-05-04","open":12680,"high":13105,"low":12680,"close":12800,"volume":325530,"rsi_14":88.46,"sma_20":11305.75,"sma_60":10942.33,"sma_120":10571.46},{"date":"2026-05-06","open":13165,"high":13880,"low":12735,"close":13405,"volume":725091,"rsi_14":90.64,"sma_20":11489.25,"sma_60":10979.58,"sma_120":10600.13},{"date":"2026-05-07","open":13610,"high":13870,"low":13325,"close":13650,"volume":322325,"rsi_14":91.07,"sma_20":11675.25,"sma_60":11024.58,"sma_120":10631.52},{"date":"2026-05-08","open":13600,"high":13685,"low":13180,"close":13550,"volume":655167,"rsi_14":87.48,"sma_20":11834.0,"sma_60":11068.67,"sma_120":10662.61},{"date":"2026-05-11","open":13825,"high":14590,"low":13765,"close":14400,"volume":681640,"rsi_14":90.01,"sma_20":12024.75,"sma_60":11125.83,"sma_120":10700.74},{"date":"2026-05-12","open":14550,"high":15200,"low":14250,"close":14560,"volume":918803,"rsi_14":90.18,"sma_20":12198.0,"sma_60":11181.17,"sma_120":10741.08},{"date":"2026-05-13","open":14770,"high":15030,"low":14115,"close":15030,"volume":681153,"rsi_14":93.36,"sma_20":12404.5,"sma_60":11243.83,"sma_120":10784.21},{"date":"2026-05-14","open":15495,"high":15855,"low":14605,"close":14905,"volume":1094140,"rsi_14":90.27,"sma_20":12603.25,"sma_60":11307.5,"sma_120":10828.83},{"date":"2026-05-15","open":14905,"high":15240,"low":14140,"close":14505,"volume":918482,"rsi_14":84.74,"sma_20":12777.0,"sma_60":11363.5,"sma_120":10870.75},{"date":"2026-05-18","open":14480,"high":15235,"low":14205,"close":14650,"volume":697169,"rsi_14":84.11,"sma_20":12947.25,"sma_60":11421.67,"sma_120":10914.08},{"date":"2026-05-19","open":14750,"high":15100,"low":14175,"close":15100,"volume":556437,"rsi_14":84.32,"sma_20":13136.5,"sma_60":11482.92,"sma_120":10961.5},{"date":"2026-05-20","open":15100,"high":16190,"low":15100,"close":16030,"volume":1866453,"rsi_14":87.41,"sma_20":13367.5,"sma_60":11562.25,"sma_120":11017.28},{"date":"2026-05-21","open":16045,"high":16920,"low":15855,"close":15855,"volume":1755392,"rsi_14":85.23,"sma_20":13594.75,"sma_60":11637.25,"sma_120":11073.98},{"date":"2026-05-22","open":15845,"high":16335,"low":15605,"close":16300,"volume":803450,"rsi_14":84.82,"sma_20":13834.25,"sma_60":11720.92,"sma_120":11134.56},{"date":"2026-05-26","open":17385,"high":18070,"low":16790,"close":17170,"volume":2082176,"rsi_14":86.6,"sma_20":14123.5,"sma_60":11819.42,"sma_120":11201.92},{"date":"2026-05-27","open":17500,"high":18000,"low":16660,"close":17005,"volume":2503979,"rsi_14":82.55,"sma_20":14388.25,"sma_60":11913.25,"sma_120":11266.83},{"date":"2026-05-28","open":17140,"high":17140,"low":16440,"close":16785,"volume":1121622,"rsi_14":78.47,"sma_20":14622.5,"sma_60":12004.83,"sma_120":11329.21},{"date":"2026-05-29","open":17220,"high":17220,"low":15802,"close":15835,"volume":1519597,"rsi_14":67.98,"sma_20":14810.25,"sma_60":12089.75,"sma_120":11383.12},{"date":"2026-06-01","open":15855,"high":16150,"low":15230,"close":15230,"volume":1186882,"rsi_14":56.79,"sma_20":14969.75,"sma_60":12166.25,"sma_120":11430.46},{"date":"2026-06-02","open":15200,"high":15705,"low":14975,"close":15455,"volume":731508,"rsi_14":57.25,"sma_20":15111.0,"sma_60":12242.5,"sma_120":11480.46},{"date":"2026-06-04","open":15940,"high":16600,"low":15880,"close":16450,"volume":1187129,"rsi_14":60.6,"sma_20":15293.5,"sma_60":12335.33,"sma_120":11539.0},{"date":"2026-06-05","open":16485,"high":16500,"low":15715,"close":15750,"volume":1237831,"rsi_14":55.81,"sma_20":15410.75,"sma_60":12420.67,"sma_120":11590.54},{"date":"2026-06-08","open":14430,"high":15570,"low":14425,"close":15020,"volume":935226,"rsi_14":53.39,"sma_20":15479.25,"sma_60":12490.25,"sma_120":11635.29},{"date":"2026-06-09","open":15370,"high":15465,"low":14745,"close":15445,"volume":490343,"rsi_14":55.04,"sma_20":15574.0,"sma_60":12569.0,"sma_120":11682.17},{"date":"2026-06-10","open":15365,"high":16100,"low":15245,"close":15340,"volume":387918,"rsi_14":51.59,"sma_20":15621.0,"sma_60":12646.92,"sma_120":11728.67},{"date":"2026-06-11","open":15300,"high":15650,"low":15000,"close":15435,"volume":445304,"rsi_14":45.56,"sma_20":15664.75,"sma_60":12725.17,"sma_120":11775.54},{"date":"2026-06-12","open":16000,"high":16500,"low":15715,"close":15740,"volume":343452,"rsi_14":49.16,"sma_20":15700.25,"sma_60":12805.0,"sma_120":11825.67},{"date":"2026-06-15","open":15875,"high":16200,"low":15405,"close":16200,"volume":451012,"rsi_14":49.27,"sma_20":15765.0,"sma_60":12896.42,"sma_120":11878.75},{"date":"2026-06-16","open":16300,"high":16465,"low":16075,"close":16390,"volume":464867,"rsi_14":43.68,"sma_20":15859.25,"sma_60":12989.42,"sma_120":11935.62},{"date":"2026-06-17","open":16265,"high":17260,"low":16080,"close":17235,"volume":757507,"rsi_14":51.68,"sma_20":15988.5,"sma_60":13099.0,"sma_120":11999.62},{"date":"2026-06-18","open":17300,"high":18595,"low":17300,"close":18545,"volume":1203085,"rsi_14":61.08,"sma_20":16160.75,"sma_60":13230.58,"sma_120":12073.38},{"date":"2026-06-19","open":18690,"high":19670,"low":18370,"close":18370,"volume":759284,"rsi_14":67.69,"sma_20":16277.75,"sma_60":13368.58,"sma_120":12146.33},{"date":"2026-06-22","open":18425,"high":19395,"low":18310,"close":19265,"volume":762069,"rsi_14":77.06,"sma_20":16448.25,"sma_60":13522.25,"sma_120":12226.5},{"date":"2026-06-23","open":19255,"high":19595,"low":18410,"close":18410,"volume":871436,"rsi_14":68.27,"sma_20":16553.75,"sma_60":13655.67,"sma_120":12297.62},{"date":"2026-06-24","open":18185,"high":19925,"low":18120,"close":19655,"volume":693009,"rsi_14":69.23,"sma_20":16678.0,"sma_60":13814.83,"sma_120":12378.54},{"date":"2026-06-25","open":20200,"high":21090,"low":20150,"close":20720,"volume":1120211,"rsi_14":78.56,"sma_20":16863.75,"sma_60":13991.58,"sma_120":12468.96},{"date":"2026-06-26","open":20720,"high":21050,"low":19890,"close":20260,"volume":981309,"rsi_14":81.08,"sma_20":17037.5,"sma_60":14159.42,"sma_120":12556.08},{"date":"2026-06-29","open":20635,"high":21555,"low":20245,"close":21470,"volume":1096408,"rsi_14":82.69,"sma_20":17319.25,"sma_60":14351.0,"sma_120":12654.0},{"date":"2026-06-30","open":22085,"high":22870,"low":21400,"close":22290,"volume":2210863,"rsi_14":84.99,"sma_20":17672.25,"sma_60":14553.17,"sma_120":12757.83},{"date":"2026-07-01","open":22510,"high":23260,"low":21560,"close":21685,"volume":2357909,"rsi_14":79.93,"sma_20":17983.75,"sma_60":14750.08,"sma_120":12856.33},{"date":"2026-07-02","open":21450,"high":21910,"low":19845,"close":19960,"volume":2335320,"rsi_14":67.79,"sma_20":18159.25,"sma_60":14919.5,"sma_120":12938.12},{"date":"2026-07-03","open":19700,"high":20365,"low":19000,"close":19550,"volume":1634933,"rsi_14":64.18,"sma_20":18349.25,"sma_60":15083.08,"sma_120":13013.38},{"date":"2026-07-06","open":19765,"high":19890,"low":18775,"close":19550,"volume":1304985,"rsi_14":63.6,"sma_20":18575.75,"sma_60":15243.42,"sma_120":13086.12},{"date":"2026-07-07","open":19335,"high":19730,"low":18850,"close":19195,"volume":1201362,"rsi_14":58.81,"sma_20":18763.25,"sma_60":15390.42,"sma_120":13156.04},{"date":"2026-07-08","open":18945,"high":19740,"low":18365,"close":19175,"volume":1449040,"rsi_14":53.2,"sma_20":18955.0,"sma_60":15533.58,"sma_120":13224.83},{"date":"2026-07-09","open":19300,"high":20765,"low":19010,"close":20750,"volume":2678516,"rsi_14":60.59,"sma_20":19220.75,"sma_60":15694.5,"sma_120":13304.5},{"date":"2026-07-10","open":21400,"high":21985,"low":20210,"close":20265,"volume":2569899,"rsi_14":54.62,"sma_20":19447.0,"sma_60":15850.58,"sma_120":13382.04},{"date":"2026-07-13","open":20165,"high":20165,"low":18710,"close":18735,"volume":1638643,"rsi_14":51.41,"sma_20":19573.75,"sma_60":15980.67,"sma_120":13445.54},{"date":"2026-07-14","open":18670,"high":18945,"low":17490,"close":18690,"volume":1857475,"rsi_14":45.32,"sma_20":19688.75,"sma_60":16108.33,"sma_120":13508.21},{"date":"2026-07-15","open":19215,"high":19350,"low":17935,"close":18000,"volume":2403192,"rsi_14":36.3,"sma_20":19727.0,"sma_60":16220.92,"sma_120":13560.54},{"date":"2026-07-16","open":17800,"high":17890,"low":16750,"close":16750,"volume":1771532,"rsi_14":33.63,"sma_20":19637.25,"sma_60":16311.5,"sma_120":13602.21},{"date":"2026-07-20","open":15660,"high":16385,"low":15005,"close":15095,"volume":1762130,"rsi_14":21.45,"sma_20":19473.5,"sma_60":16372.92,"sma_120":13631.17},{"date":"2026-07-21","open":15310,"high":17280,"low":15000,"close":17045,"volume":1647489,"rsi_14":28.67,"sma_20":19362.5,"sma_60":16468.5,"sma_120":13673.88},{"date":"2026-07-22","open":17325,"high":17945,"low":16760,"close":16950,"volume":1456032,"rsi_14":29.91,"sma_20":19289.5,"sma_60":16559.17,"sma_120":13716.83},{"date":"2026-07-23","open":17330,"high":17330,"low":16005,"close":16260,"volume":1877435,"rsi_14":32.79,"sma_20":19119.75,"sma_60":16640.42,"sma_120":13753.04},{"date":"2026-07-24","open":15730,"high":16650,"low":15530,"close":16365,"volume":1091473,"rsi_14":34.75,"sma_20":18902.0,"sma_60":16718.0,"sma_120":13793.96},{"date":"2026-07-27","open":16725,"high":16725,"low":15335,"close":16210,"volume":1389647,"rsi_14":34.25,"sma_20":18699.5,"sma_60":16786.5,"sma_120":13831.29},{"date":"2026-07-28","open":16220,"high":16850,"low":14950,"close":14990,"volume":1543261,"rsi_14":31.66,"sma_20":18375.5,"sma_60":16835.0,"sma_120":13858.79},{"date":"2026-07-29","open":15380,"high":15380,"low":13710,"close":14410,"volume":1521920,"rsi_14":30.19,"sma_20":17981.5,"sma_60":16874.5,"sma_120":13884.83},{"date":"2026-07-30","open":14010,"high":14495,"low":13250,"close":13935,"volume":1353032,"rsi_14":18.81,"sma_20":17594.0,"sma_60":16896.25,"sma_120":13905.42},{"date":"2026-07-31","open":15005,"high":15195,"low":14040,"close":14245,"volume":1541486,"rsi_14":22.0,"sma_20":17308.25,"sma_60":16920.33,"sma_120":13931.33},{"date":"2026-08-03","open":13810,"high":14095,"low":12775,"close":12875,"volume":1195380,"rsi_14":22.33,"sma_20":16974.5,"sma_60":16911.5,"sma_120":13945.54},{"date":"2026-08-04","open":13000,"high":13705,"low":12870,"close":13650,"volume":950504,"rsi_14":27.74,"sma_20":16679.5,"sma_60":16911.5,"sma_120":13968.04},{"date":"2026-08-05","open":13910,"high":14430,"low":13435,"close":14180,"volume":1590882,"rsi_14":32.89,"sma_20":16428.75,"sma_60":16922.0,"sma_120":13995.33},{"date":"2026-08-06","open":14060,"high":14530,"low":13345,"close":14150,"volume":1034903,"rsi_14":36.92,"sma_20":16177.5,"sma_60":16917.83,"sma_120":14021.83},{"date":"2026-08-07","open":14250,"high":14755,"low":14090,"close":14515,"volume":1179826,"rsi_14":46.65,"sma_20":15865.75,"sma_60":16917.08,"sma_120":14049.12},{"date":"2026-08-10","open":14585,"high":14795,"low":14245,"close":14475,"volume":1145712,"rsi_14":30.93,"sma_20":15576.25,"sma_60":16907.83,"sma_120":14075.83},{"date":"2026-08-11","open":14465,"high":14690,"low":14235,"close":14390,"volume":635808,"rsi_14":30.98,"sma_20":15359.0,"sma_60":16899.25,"sma_120":14103.38},{"date":"2026-08-12","open":14695,"high":14800,"low":14250,"close":14610,"volume":429170,"rsi_14":36.82,"sma_20":15155.0,"sma_60":16901.0,"sma_120":14132.25},{"date":"2026-08-13","open":15000,"high":15095,"low":14710,"close":14710,"volume":768043,"rsi_14":36.77,"sma_20":14990.5,"sma_60":16902.0,"sma_120":14161.83},{"date":"2026-08-14","open":14690,"high":14800,"low":14275,"close":14540,"volume":948983,"rsi_14":36.68,"sma_20":14880.0,"sma_60":16892.67,"sma_120":14187.79},{"date":"2026-08-18","open":15205,"high":15435,"low":14890,"close":15160,"volume":1092840,"rsi_14":51.5,"sma_20":14883.25,"sma_60":16878.17,"sma_120":14220.21},{"date":"2026-08-19","open":14925,"high":15160,"low":13890,"close":13935,"volume":1343584,"rsi_14":46.24,"sma_20":14727.75,"sma_60":16846.17,"sma_120":14241.71},{"date":"2026-08-20","open":14280,"high":14280,"low":13690,"close":13740,"volume":785636,"rsi_14":48.38,"sma_20":14567.25,"sma_60":16803.5,"sma_120":14262.21},{"date":"2026-08-21","open":13745,"high":14080,"low":13695,"close":13830,"volume":450105,"rsi_14":46.43,"sma_20":14445.75,"sma_60":16747.83,"sma_120":14283.62},{"date":"2026-08-24","open":13830,"high":13895,"low":13020,"close":13185,"volume":604568,"rsi_14":53.05,"sma_20":14286.75,"sma_60":16684.17,"sma_120":14298.71},{"date":"2026-08-25","open":13185,"high":13490,"low":12905,"close":13405,"volume":895932,"rsi_14":47.3,"sma_20":14146.5,"sma_60":16627.83,"sma_120":14316.33},{"date":"2026-08-26","open":13500,"high":13700,"low":13200,"close":13545,"volume":311458,"rsi_14":42.34,"sma_20":14074.25,"sma_60":16589.67,"sma_120":14339.71},{"date":"2026-08-27","open":13890,"high":14025,"low":13490,"close":13930,"volume":1066681,"rsi_14":47.56,"sma_20":14050.25,"sma_60":16568.0,"sma_120":14367.12},{"date":"2026-08-28","open":13945,"high":14100,"low":13720,"close":13765,"volume":238876,"rsi_14":41.28,"sma_20":14041.75,"sma_60":16539.83,"sma_120":14391.17},{"date":"2026-08-31","open":13765,"high":13835,"low":13325,"close":13825,"volume":684510,"rsi_14":42.48,"sma_20":14020.75,"sma_60":16496.08,"sma_120":14415.71},{"date":"2026-09-01","open":13825,"high":13860,"low":13385,"close":13455,"volume":295663,"rsi_14":39.85,"sma_20":14049.75,"sma_60":16457.83,"sma_120":14439.25},{"date":"2026-09-02","open":13250,"high":13510,"low":13045,"close":13210,"volume":393333,"rsi_14":34.88,"sma_20":14027.75,"sma_60":16427.67,"sma_120":14458.96},{"date":"2026-09-03","open":13210,"high":13490,"low":12860,"close":13095,"volume":801519,"rsi_14":32.62,"sma_20":13973.5,"sma_60":16388.5,"sma_120":14478.75},{"date":"2026-09-04","open":13095,"high":13230,"low":12665,"close":12690,"volume":451082,"rsi_14":31.05,"sma_20":13900.5,"sma_60":16344.33,"sma_120":14495.62},{"date":"2026-09-07","open":12770,"high":13040,"low":12660,"close":12945,"volume":456359,"rsi_14":25.47,"sma_20":13822.0,"sma_60":16302.83,"sma_120":14514.0},{"date":"2026-09-08","open":12900,"high":13040,"low":12690,"close":12755,"volume":561824,"rsi_14":33.05,"sma_20":13736.0,"sma_60":16253.08,"sma_120":14529.04},{"date":"2026-09-09","open":12650,"high":12915,"low":12545,"close":12625,"volume":303905,"rsi_14":33.67,"sma_20":13647.75,"sma_60":16193.5,"sma_120":14544.96},{"date":"2026-09-10","open":12700,"high":12700,"low":12465,"close":12590,"volume":372830,"rsi_14":31.55,"sma_20":13546.75,"sma_60":16130.17,"sma_120":14559.79},{"date":"2026-09-11","open":12520,"high":12550,"low":12115,"close":12450,"volume":460552,"rsi_14":37.13,"sma_20":13433.75,"sma_60":16050.42,"sma_120":14574.71},{"date":"2026-09-14","open":12450,"high":12450,"low":12050,"close":12185,"volume":239141,"rsi_14":28.97,"sma_20":13316.0,"sma_60":15944.42,"sma_120":14587.5},{"date":"2026-09-15","open":12185,"high":12735,"low":12110,"close":12550,"volume":323200,"rsi_14":34.08,"sma_20":13185.5,"sma_60":15847.42,"sma_120":14608.0},{"date":"2026-09-16","open":12550,"high":13200,"low":12525,"close":13090,"volume":291141,"rsi_14":37.2,"sma_20":13143.25,"sma_60":15744.5,"sma_120":14633.38},{"date":"2026-09-17","open":13140,"high":13310,"low":13015,"close":13185,"volume":296334,"rsi_14":40.97,"sma_20":13115.5,"sma_60":15657.42,"sma_120":14656.54},{"date":"2026-09-18","open":13215,"high":13800,"low":13185,"close":13600,"volume":353123,"rsi_14":46.84,"sma_20":13104.0,"sma_60":15556.5,"sma_120":14685.67},{"date":"2026-09-21","open":13670,"high":13960,"low":13597,"close":13625,"volume":467013,"rsi_14":52.64,"sma_20":13126.0,"sma_60":15438.25,"sma_120":14714.92},{"date":"2026-09-22","open":13755,"high":13980,"low":13550,"close":13550,"volume":587798,"rsi_14":55.57,"sma_20":13133.25,"sma_60":15326.42,"sma_120":14742.92},{"date":"2026-09-23","open":13515,"high":13655,"low":13385,"close":13440,"volume":246006,"rsi_14":55.67,"sma_20":13128.0,"sma_60":15192.58,"sma_120":14771.79},{"date":"2026-09-28","open":13235,"high":13235,"low":12425,"close":12600,"volume":544668,"rsi_14":48.71,"sma_20":13061.5,"sma_60":15031.08,"sma_120":14792.12},{"date":"2026-09-29","open":12600,"high":12700,"low":12325,"close":12585,"volume":134973,"rsi_14":44.44,"sma_20":13002.5,"sma_60":14879.42,"sma_120":14814.75},{"date":"2026-09-30","open":12530,"high":12660,"low":12190,"close":12210,"volume":262883,"rsi_14":42.04,"sma_20":12921.75,"sma_60":14750.25,"sma_120":14834.88},{"date":"2026-10-01","open":12250,"high":12275,"low":12170,"close":12215,"volume":285552,"rsi_14":43.79,"sma_20":12859.75,"sma_60":14628.0,"sma_120":14855.54},{"date":"2026-10-02","open":12135,"high":12325,"low":11995,"close":12010,"volume":156493,"rsi_14":41.64,"sma_20":12799.75,"sma_60":14502.33,"sma_120":14872.88},{"date":"2026-10-06","open":12020,"high":12170,"low":12020,"close":12100,"volume":111068,"rsi_14":44.88,"sma_20":12750.0,"sma_60":14384.08,"sma_120":14887.25},{"date":"2026-10-07","open":12100,"high":12270,"low":11975,"close":12000,"volume":94782,"rsi_14":47.16,"sma_20":12715.5,"sma_60":14264.5,"sma_120":14899.04},{"date":"2026-10-08","open":12000,"high":12150,"low":11480,"close":11480,"volume":491263,"rsi_14":34.31,"sma_20":12642.25,"sma_60":14110.0,"sma_120":14902.25},{"date":"2026-10-12","open":11485,"high":11605,"low":11190,"close":11245,"volume":258577,"rsi_14":20.29,"sma_20":12566.75,"sma_60":13959.67,"sma_120":14905.12},{"date":"2026-10-13","open":11245,"high":11510,"low":10300,"close":11325,"volume":1548717,"rsi_14":19.9,"sma_20":12501.75,"sma_60":13836.17,"sma_120":14908.42},{"date":"2026-10-14","open":11400,"high":11400,"low":10860,"close":10880,"volume":423758,"rsi_14":6.41,"sma_20":12416.25,"sma_60":13706.0,"sma_120":14907.17},{"date":"2026-10-15","open":10555,"high":10715,"low":10375,"close":10500,"volume":731786,"rsi_14":5.04,"sma_20":12318.75,"sma_60":13581.0,"sma_120":14900.96},{"date":"2026-10-16","open":10610,"high":10935,"low":10570,"close":10600,"volume":401483,"rsi_14":7.86,"sma_20":12239.5,"sma_60":13478.5,"sma_120":14895.0},{"date":"2026-10-19","open":10445,"high":10600,"low":10250,"close":10425,"volume":551397,"rsi_14":7.71,"sma_20":12133.25,"sma_60":13400.67,"sma_120":14886.79},{"date":"2026-10-20","open":10435,"high":10545,"low":10005,"close":10260,"volume":535997,"rsi_14":9.52,"sma_20":11991.75,"sma_60":13287.58,"sma_120":14878.04},{"date":"2026-10-21","open":10270,"high":10550,"low":10270,"close":10360,"volume":755665,"rsi_14":12.61,"sma_20":11850.5,"sma_60":13177.75,"sma_120":14868.46},{"date":"2026-10-22","open":10340,"high":10410,"low":9930,"close":10010,"volume":876933,"rsi_14":12.71,"sma_20":11671.0,"sma_60":13073.58,"sma_120":14857.0},{"date":"2026-10-23","open":9199,"high":10360,"low":8923,"close":10360,"volume":155534,"rsi_14":21.85,"sma_20":11507.75,"sma_60":12973.5,"sma_120":14845.75}],"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 차이나반도체FACTSET","phase":"above-fold","symbol_resolved":true}