{"status":"ok","report":{"price_analysis":{"current":6710.0,"change_1d":-1.3,"change_7d":-4.8,"change_30d":-9.1,"high_30d":7575.0,"low_30d":6550.0,"position_in_range":16.0,"support":6652.5,"resistance":7472.5},"summary":"TIGER Fn메타버스(400970)은(는) FnGuide 메타버스테마 지수를 추종하는 ETF입니다, 순자산 430억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-133.56)가 시그널선(-133.84)을 상회합니다(골든크로스). 현재가가 SMA20(6974)과 SMA60(7321) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6624~7324 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.23489932885906,"macd":-133.56056458261355,"macd_signal":-133.83501538272324,"sma_20":6973.75,"sma_60":7320.666666666667,"bb_upper":7323.6053272425615,"bb_lower":6623.8946727574385,"atr_14":185.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.31만, 기관 순매수 1.46만. 30일 누적: 외국인 66.00, 기관 3.80만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-13147.0,"institutional_flow":14610.0,"data":[{"date":"2026-10-23","foreign_net":-17.0,"institution_net":2561.0,"retail_net":-2544.0},{"date":"2026-10-22","foreign_net":442.0,"institution_net":-511.0,"retail_net":69.0},{"date":"2026-10-21","foreign_net":-1595.0,"institution_net":-436.0,"retail_net":2031.0},{"date":"2026-10-20","foreign_net":-4353.0,"institution_net":4722.0,"retail_net":-369.0},{"date":"2026-10-19","foreign_net":-7624.0,"institution_net":8274.0,"retail_net":-650.0},{"date":"2026-10-16","foreign_net":14386.0,"institution_net":-13253.0,"retail_net":-1133.0},{"date":"2026-10-15","foreign_net":47.0,"institution_net":2778.0,"retail_net":-2825.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":621.0,"retail_net":-621.0},{"date":"2026-10-13","foreign_net":-818.0,"institution_net":2800.0,"retail_net":-1982.0},{"date":"2026-10-12","foreign_net":-3.0,"institution_net":-257.0,"retail_net":260.0},{"date":"2026-10-08","foreign_net":-10118.0,"institution_net":9767.0,"retail_net":351.0},{"date":"2026-10-07","foreign_net":272.0,"institution_net":1023.0,"retail_net":-1295.0},{"date":"2026-10-06","foreign_net":1645.0,"institution_net":1223.0,"retail_net":-2868.0},{"date":"2026-10-02","foreign_net":-4.0,"institution_net":-101.0,"retail_net":105.0},{"date":"2026-10-01","foreign_net":-2922.0,"institution_net":5035.0,"retail_net":-2113.0},{"date":"2026-09-30","foreign_net":364.0,"institution_net":1329.0,"retail_net":-1693.0},{"date":"2026-09-29","foreign_net":9788.0,"institution_net":-6220.0,"retail_net":-3568.0},{"date":"2026-09-28","foreign_net":1226.0,"institution_net":-198.0,"retail_net":-1028.0},{"date":"2026-09-23","foreign_net":-480.0,"institution_net":1131.0,"retail_net":-651.0},{"date":"2026-09-22","foreign_net":-2186.0,"institution_net":5432.0,"retail_net":-3246.0},{"date":"2026-09-21","foreign_net":2276.0,"institution_net":5900.0,"retail_net":-8176.0},{"date":"2026-09-18","foreign_net":307.0,"institution_net":93.0,"retail_net":-400.0},{"date":"2026-09-17","foreign_net":-350.0,"institution_net":1328.0,"retail_net":-978.0},{"date":"2026-09-16","foreign_net":-3.0,"institution_net":-1650.0,"retail_net":1653.0},{"date":"2026-09-15","foreign_net":-491.0,"institution_net":1314.0,"retail_net":-823.0},{"date":"2026-09-14","foreign_net":-31.0,"institution_net":2485.0,"retail_net":-2454.0},{"date":"2026-09-11","foreign_net":770.0,"institution_net":-518.0,"retail_net":-252.0},{"date":"2026-09-10","foreign_net":-364.0,"institution_net":1934.0,"retail_net":-1570.0},{"date":"2026-09-09","foreign_net":460.0,"institution_net":253.0,"retail_net":-713.0},{"date":"2026-09-08","foreign_net":-558.0,"institution_net":1190.0,"retail_net":-632.0}],"periods":{"d1":{"foreign_net":-17.0,"institution_net":2561.0,"retail_net":-2544.0},"d3":{"foreign_net":-1170.0,"institution_net":1614.0,"retail_net":-444.0},"d7":{"foreign_net":1286.0,"institution_net":4135.0,"retail_net":-5421.0},"d14":{"foreign_net":-7740.0,"institution_net":19211.0,"retail_net":-11471.0},"d30":{"foreign_net":66.0,"institution_net":38049.0,"retail_net":-38115.0}}},"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":47,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.1,"unit":"%","percentile":35,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5405,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.54,"summary":"배당수익률 0.54%","metrics":[{"name":"배당수익률","value":0.54,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:51.716075+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 메타버스테마 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.45,"aum":43000000000.0,"aum_display":"430억","dividend_yield":null,"tracking_error":0.46,"holdings":[{"ticker":"259960","name":"크래프톤","weight":11.0},{"ticker":"036570","name":"NC","weight":10.94},{"ticker":"352820","name":"하이브","weight":10.22},{"ticker":"035420","name":"NAVER","weight":9.52},{"ticker":"034220","name":"LG디스플레이","weight":9.38},{"ticker":"011070","name":"LG이노텍","weight":8.82},{"ticker":"035900","name":"JYP Ent.","weight":6.64},{"ticker":"263750","name":"펄어비스","weight":6.24},{"ticker":"251270","name":"넷마블","weight":4.96},{"ticker":"462870","name":"시프트업","weight":4.7}],"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":6710.0,"change_pct":-1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-13","close":9702.6865},{"date":"2021-10-14","close":10046.752},{"date":"2021-10-15","close":10376.0752},{"date":"2021-10-18","close":10498.9551},{"date":"2021-10-19","close":10729.9717},{"date":"2021-10-20","close":10916.752},{"date":"2021-10-21","close":10941.3281},{"date":"2021-10-22","close":11137.9365},{"date":"2021-10-25","close":11019.9707},{"date":"2021-10-26","close":11388.6152},{"date":"2021-10-27","close":11698.2744},{"date":"2021-10-28","close":11496.75},{"date":"2021-10-29","close":11516.4102},{"date":"2021-11-01","close":11742.5127},{"date":"2021-11-02","close":11772.0039},{"date":"2021-11-03","close":11590.1387},{"date":"2021-11-04","close":11752.3418},{"date":"2021-11-05","close":11767.0889},{"date":"2021-11-08","close":12047.2568},{"date":"2021-11-09","close":12381.4932},{"date":"2021-11-10","close":12229.1221},{"date":"2021-11-11","close":12750.1377},{"date":"2021-11-12","close":12740.3057},{"date":"2021-11-15","close":13108.9492},{"date":"2021-11-16","close":13423.5244},{"date":"2021-11-17","close":14111.6582},{"date":"2021-11-18","close":14318.0986},{"date":"2021-11-19","close":13978.9463},{"date":"2021-11-22","close":13217.084},{"date":"2021-11-23","close":12995.8984},{"date":"2021-11-24","close":12941.8301},{"date":"2021-11-25","close":13074.541},{"date":"2021-11-26","close":12730.4756},{"date":"2021-11-29","close":12705.9004},{"date":"2021-11-30","close":12627.2559},{"date":"2021-12-01","close":12804.2041},{"date":"2021-12-02","close":12253.6973},{"date":"2021-12-03","close":12691.1523},{"date":"2021-12-06","close":12401.1543},{"date":"2021-12-07","close":12268.4434},{"date":"2021-12-08","close":12263.5273},{"date":"2021-12-09","close":12460.1367},{"date":"2021-12-10","close":12337.2568},{"date":"2021-12-13","close":12214.374},{"date":"2021-12-14","close":11998.1035},{"date":"2021-12-15","close":12032.5098},{"date":"2021-12-16","close":12106.2393},{"date":"2021-12-17","close":11944.0361},{"date":"2021-12-20","close":11796.5801},{"date":"2021-12-21","close":12003.0195},{"date":"2021-12-22","close":12150.4756},{"date":"2021-12-23","close":12175.0527},{"date":"2021-12-24","close":12347.0859},{"date":"2021-12-27","close":12312.6787},{"date":"2021-12-28","close":12587.9336},{"date":"2021-12-29","close":12607.5947},{"date":"2021-12-30","close":12558.4414},{"date":"2022-01-03","close":12710.0},{"date":"2022-01-04","close":12352.001},{"date":"2022-01-05","close":11821.1562},{"date":"2022-01-06","close":11216.5801},{"date":"2022-01-07","close":11364.0391},{"date":"2022-01-10","close":11196.9189},{"date":"2022-01-11","close":11064.208},{"date":"2022-01-12","close":11319.8008},{"date":"2022-01-13","close":11177.2588},{"date":"2022-01-14","close":11162.5127},{"date":"2022-01-17","close":11000.3096},{"date":"2022-01-18","close":10862.6846},{"date":"2022-01-19","close":10833.1924},{"date":"2022-01-20","close":11157.5986},{"date":"2022-01-21","close":10995.3945},{"date":"2022-01-24","close":10621.8379},{"date":"2022-01-25","close":10292.5146},{"date":"2022-01-26","close":10027.0918},{"date":"2022-01-27","close":9624.0439},{"date":"2022-01-28","close":9899.2979},{"date":"2022-02-03","close":9918.958},{"date":"2022-02-04","close":10194.21},{"date":"2022-02-07","close":10086.0752},{"date":"2022-02-08","close":10140.1436},{"date":"2022-02-09","close":10267.9385},{"date":"2022-02-10","close":10125.3975},{"date":"2022-02-11","close":9958.2793},{"date":"2022-02-14","close":9807.0},{"date":"2022-02-15","close":9673.1953},{"date":"2022-02-16","close":10002.5166},{"date":"2022-02-17","close":9943.5342},{"date":"2022-02-18","close":9948.4492},{"date":"2022-02-21","close":10071.3291},{"date":"2022-02-22","close":9948.4492},{"date":"2022-02-23","close":10140.1436},{"date":"2022-02-24","close":9879.6357},{"date":"2022-02-25","close":10090.9893},{"date":"2022-02-28","close":10199.125},{"date":"2022-03-02","close":10351.499},{"date":"2022-03-03","close":10513.7021},{"date":"2022-03-04","close":10326.9229},{"date":"2022-03-07","close":10223.7012},{"date":"2022-03-08","close":10204.041},{"date":"2022-03-10","close":10582.5156},{"date":"2022-03-11","close":10680.8193},{"date":"2022-03-14","close":10533.3623},{"date":"2022-03-15","close":10484.2109},{"date":"2022-03-16","close":10725.0576},{"date":"2022-03-17","close":10960.9883},{"date":"2022-03-18","close":11172.3428},{"date":"2022-03-21","close":11128.1064},{"date":"2022-03-22","close":11324.7168},{"date":"2022-03-23","close":11339.4619},{"date":"2022-03-24","close":11368.9531},{"date":"2022-03-25","close":11359.123},{"date":"2022-03-28","close":11108.4443},{"date":"2022-03-29","close":11216.5801},{"date":"2022-03-30","close":11270.6475},{"date":"2022-03-31","close":11309.9697},{"date":"2022-04-01","close":11349.292},{"date":"2022-04-04","close":11359.123},{"date":"2022-04-05","close":11309.9697},{"date":"2022-04-06","close":11078.9541},{"date":"2022-04-07","close":10862.6846},{"date":"2022-04-08","close":10784.04},{"date":"2022-04-11","close":10587.4307},{"date":"2022-04-12","close":10577.5996},{"date":"2022-04-13","close":10744.7178},{"date":"2022-04-14","close":10857.7686},{"date":"2022-04-15","close":10862.6846},{"date":"2022-04-18","close":10538.2773},{"date":"2022-04-19","close":10597.2607},{"date":"2022-04-20","close":10435.0576},{"date":"2022-04-21","close":10322.0078},{"date":"2022-04-22","close":10149.9727},{"date":"2022-04-25","close":9889.4658},{"date":"2022-04-26","close":10007.4307},{"date":"2022-04-27","close":9707.6016},{"date":"2022-04-28","close":9466.2656},{"date":"2022-04-29","close":9535.2197},{"date":"2022-05-02","close":9466.0},{"date":"2022-05-03","close":9500.7432},{"date":"2022-05-04","close":9436.7148},{"date":"2022-05-06","close":9229.8545},{"date":"2022-05-09","close":9001.0},{"date":"2022-05-10","close":8934.3428},{"date":"2022-05-11","close":8963.8945},{"date":"2022-05-12","close":8564.9512},{"date":"2022-05-13","close":8747.1846},{"date":"2022-05-16","close":8796.4365},{"date":"2022-05-17","close":8929.418},{"date":"2022-05-18","close":9042.6982},{"date":"2022-05-19","close":8835.8389},{"date":"2022-05-20","close":9136.2764},{"date":"2022-05-23","close":9190.4541},{"date":"2022-05-24","close":9027.9229},{"date":"2022-05-25","close":9220.0059},{"date":"2022-05-26","close":9210.1543},{"date":"2022-05-27","close":9269.2568},{"date":"2022-05-30","close":9441.6396},{"date":"2022-05-31","close":9500.7432},{"date":"2022-06-02","close":9441.6396},{"date":"2022-06-03","close":9466.2656},{"date":"2022-06-07","close":9274.1826},{"date":"2022-06-08","close":9343.1357},{"date":"2022-06-09","close":9377.6123},{"date":"2022-06-10","close":9259.4072},{"date":"2022-06-13","close":8786.5869},{"date":"2022-06-14","close":8574.8018},{"date":"2022-06-15","close":8166.0093},{"date":"2022-06-16","close":8166.0093},{"date":"2022-06-17","close":8121.6816},{"date":"2022-06-20","close":7959.1499},{"date":"2022-06-21","close":8067.5049},{"date":"2022-06-22","close":7673.4873},{"date":"2022-06-23","close":7427.2266},{"date":"2022-06-24","close":7875.4209},{"date":"2022-06-27","close":7929.5981},{"date":"2022-06-28","close":7850.7954},{"date":"2022-06-29","close":7767.0664},{"date":"2022-06-30","close":7481.4038},{"date":"2022-07-01","close":7353.3481},{"date":"2022-07-04","close":7358.2739},{"date":"2022-07-05","close":7629.1606},{"date":"2022-07-06","close":7698.1133},{"date":"2022-07-07","close":7845.8696},{"date":"2022-07-08","close":7929.5981},{"date":"2022-07-11","close":7831.0947},{"date":"2022-07-12","close":7619.3096},{"date":"2022-07-13","close":7850.7954},{"date":"2022-07-14","close":7959.1499},{"date":"2022-07-15","close":7895.1216},{"date":"2022-07-18","close":8013.3271},{"date":"2022-07-19","close":7978.8511},{"date":"2022-07-20","close":8062.5791},{"date":"2022-07-21","close":8210.3359},{"date":"2022-07-22","close":8131.5327},{"date":"2022-07-25","close":8195.5605},{"date":"2022-07-26","close":8087.2056},{"date":"2022-07-27","close":7988.7012},{"date":"2022-07-28","close":8057.6543},{"date":"2022-07-29","close":8234.9619},{"date":"2022-08-01","close":8170.9346},{"date":"2022-08-02","close":8082.2803},{"date":"2022-08-03","close":8343.3164},{"date":"2022-08-04","close":8624.0547},{"date":"2022-08-05","close":8604.3525},{"date":"2022-08-08","close":8599.4287},{"date":"2022-08-09","close":8752.1094},{"date":"2022-08-10","close":8525.5498},{"date":"2022-08-11","close":8757.0352},{"date":"2022-08-12","close":8648.6807},{"date":"2022-08-16","close":8683.1572},{"date":"2022-08-17","close":8545.251},{"date":"2022-08-18","close":8500.9229},{"date":"2022-08-19","close":8417.1943},{"date":"2022-08-22","close":8220.1855},{"date":"2022-08-23","close":8003.4766},{"date":"2022-08-24","close":8101.981},{"date":"2022-08-25","close":8254.6631},{"date":"2022-08-26","close":8225.1113},{"date":"2022-08-29","close":7885.2715},{"date":"2022-08-30","close":8126.6069},{"date":"2022-08-31","close":8284.2139},{"date":"2022-09-01","close":8033.0278},{"date":"2022-09-02","close":8067.5049},{"date":"2022-09-05","close":8062.5791},{"date":"2022-09-06","close":8067.5049},{"date":"2022-09-07","close":7954.2241},{"date":"2022-09-08","close":8008.4019},{"date":"2022-09-13","close":8259.5869},{"date":"2022-09-14","close":7983.7754},{"date":"2022-09-15","close":7895.1216},{"date":"2022-09-16","close":7895.1216},{"date":"2022-09-19","close":7742.4404},{"date":"2022-09-20","close":7845.8696},{"date":"2022-09-21","close":7811.3936},{"date":"2022-09-22","close":7703.0386},{"date":"2022-09-23","close":7437.0771},{"date":"2022-09-26","close":7131.7134},{"date":"2022-09-27","close":7141.564},{"date":"2022-09-28","close":6732.771},{"date":"2022-09-29","close":6816.4995},{"date":"2022-09-30","close":6836.2007},{"date":"2022-10-04","close":6949.4805},{"date":"2022-10-05","close":6747.5464},{"date":"2022-10-06","close":6865.752},{"date":"2022-10-07","close":6717.9956},{"date":"2022-10-11","close":6417.5571},{"date":"2022-10-12","close":6501.2856},{"date":"2022-10-13","close":6250.0996},{"date":"2022-10-14","close":6575.1641},{"date":"2022-10-17","close":6609.6406},{"date":"2022-10-18","close":6831.2754},{"date":"2022-10-19","close":6703.2202},{"date":"2022-10-20","close":6580.0894},{"date":"2022-10-21","close":6540.6875},{"date":"2022-10-24","close":6658.8926},{"date":"2022-10-25","close":6653.9678},{"date":"2022-10-26","close":6629.3413},{"date":"2022-10-27","close":6742.6216},{"date":"2022-10-28","close":6560.3882},{"date":"2022-10-31","close":6653.9678},{"date":"2022-11-01","close":6649.0425},{"date":"2022-11-02","close":6821.4253},{"date":"2022-11-03","close":6649.0425},{"date":"2022-11-04","close":6708.1445},{"date":"2022-11-07","close":6777.0977},{"date":"2022-11-08","close":7008.583},{"date":"2022-11-09","close":6944.5552},{"date":"2022-11-10","close":6841.126},{"date":"2022-11-11","close":7318.8721},{"date":"2022-11-14","close":7166.1899},{"date":"2022-11-15","close":7373.0493},{"date":"2022-11-16","close":7427.2266},{"date":"2022-11-17","close":7466.6284},{"date":"2022-11-18","close":7304.0962},{"date":"2022-11-21","close":7274.5449},{"date":"2022-11-22","close":7136.6387},{"date":"2022-11-23","close":7368.1245},{"date":"2022-11-24","close":7496.1797},{"date":"2022-11-25","close":7274.5449},{"date":"2022-11-28","close":7230.2178},{"date":"2022-11-29","close":7343.498},{"date":"2022-11-30","close":7363.1987},{"date":"2022-12-01","close":7570.0576},{"date":"2022-12-02","close":7589.7588},{"date":"2022-12-05","close":7530.6558},{"date":"2022-12-06","close":7363.1987},{"date":"2022-12-07","close":7318.8721},{"date":"2022-12-08","close":7259.769},{"date":"2022-12-09","close":7451.8525},{"date":"2022-12-12","close":7486.3291},{"date":"2022-12-13","close":7304.0962},{"date":"2022-12-14","close":7461.7026},{"date":"2022-12-15","close":7274.5449},{"date":"2022-12-16","close":7235.1431},{"date":"2022-12-19","close":7377.9746},{"date":"2022-12-20","close":7166.1899},{"date":"2022-12-21","close":7215.4419},{"date":"2022-12-22","close":7343.498},{"date":"2022-12-23","close":7161.2642},{"date":"2022-12-26","close":7215.4419},{"date":"2022-12-27","close":7230.2178},{"date":"2022-12-28","close":7171.1152},{"date":"2022-12-29","close":7171.1152},{"date":"2023-01-02","close":7097.2368},{"date":"2023-01-03","close":7249.9185},{"date":"2023-01-04","close":7185.8911},{"date":"2023-01-05","close":7166.1899},{"date":"2023-01-06","close":7161.2642},{"date":"2023-01-09","close":7309.0215},{"date":"2023-01-10","close":7244.9937},{"date":"2023-01-11","close":7348.4238},{"date":"2023-01-12","close":7363.1987},{"date":"2023-01-13","close":7353.3481},{"date":"2023-01-16","close":7446.9272},{"date":"2023-01-17","close":7397.6753},{"date":"2023-01-18","close":7515.8804},{"date":"2023-01-19","close":7584.8335},{"date":"2023-01-20","close":7663.6372},{"date":"2023-01-25","close":7703.0386},{"date":"2023-01-26","close":7757.2158},{"date":"2023-01-27","close":7900.0469},{"date":"2023-01-30","close":7791.6929},{"date":"2023-01-31","close":7855.7207},{"date":"2023-02-01","close":7904.9722},{"date":"2023-02-02","close":8033.0278},{"date":"2023-02-03","close":8215.2617},{"date":"2023-02-06","close":8037.9531},{"date":"2023-02-07","close":8062.5791},{"date":"2023-02-08","close":8372.8682},{"date":"2023-02-09","close":8323.6152},{"date":"2023-02-10","close":8303.915},{"date":"2023-02-13","close":8200.4854},{"date":"2023-02-14","close":8338.3906},{"date":"2023-02-15","close":8126.6069},{"date":"2023-02-16","close":8333.4668},{"date":"2023-02-17","close":8195.5605},{"date":"2023-02-20","close":8348.2422},{"date":"2023-02-21","close":8343.3164},{"date":"2023-02-22","close":8254.6631},{"date":"2023-02-23","close":8412.2705},{"date":"2023-02-24","close":8234.9619},{"date":"2023-02-27","close":8210.3359},{"date":"2023-02-28","close":8367.9424},{"date":"2023-03-02","close":8259.5869},{"date":"2023-03-03","close":8244.8125},{"date":"2023-03-06","close":8387.6445},{"date":"2023-03-07","close":8446.7461},{"date":"2023-03-08","close":8431.9707},{"date":"2023-03-09","close":8333.4668},{"date":"2023-03-10","close":8170.9346},{"date":"2023-03-13","close":7850.7954},{"date":"2023-03-14","close":7604.5342},{"date":"2023-03-15","close":7570.0576},{"date":"2023-03-16","close":7486.3291},{"date":"2023-03-17","close":7673.4873},{"date":"2023-03-20","close":7643.9365},{"date":"2023-03-21","close":7658.7114},{"date":"2023-03-22","close":7762.1416},{"date":"2023-03-23","close":7653.7866},{"date":"2023-03-24","close":7811.3936},{"date":"2023-03-27","close":7614.3848},{"date":"2023-03-28","close":7806.4678},{"date":"2023-03-29","close":7836.0195},{"date":"2023-03-30","close":7836.0195},{"date":"2023-03-31","close":7826.1689},{"date":"2023-04-03","close":7698.1133},{"date":"2023-04-04","close":7771.9917},{"date":"2023-04-05","close":7801.5435},{"date":"2023-04-06","close":7767.0664},{"date":"2023-04-07","close":7826.1689},{"date":"2023-04-10","close":7801.5435},{"date":"2023-04-11","close":7845.8696},{"date":"2023-04-12","close":7939.4492},{"date":"2023-04-13","close":8200.4854},{"date":"2023-04-14","close":8412.2705},{"date":"2023-04-17","close":8392.5684},{"date":"2023-04-18","close":8269.4385},{"date":"2023-04-19","close":8200.4854},{"date":"2023-04-20","close":8146.3081},{"date":"2023-04-21","close":8116.7563},{"date":"2023-04-24","close":8141.3838},{"date":"2023-04-25","close":8092.1304},{"date":"2023-04-26","close":8200.4854},{"date":"2023-04-27","close":8180.7495},{"date":"2023-04-28","close":8244.8926},{"date":"2023-05-02","close":8496.5322},{"date":"2023-05-03","close":8536.0049},{"date":"2023-05-04","close":8471.8613},{"date":"2023-05-08","close":8437.3232},{"date":"2023-05-09","close":8412.6514},{"date":"2023-05-10","close":8427.4551},{"date":"2023-05-11","close":8407.7178},{"date":"2023-05-12","close":8540.9385},{"date":"2023-05-15","close":8491.5977},{"date":"2023-05-16","close":8822.1836},{"date":"2023-05-17","close":9088.625},{"date":"2023-05-18","close":9122.0},{"date":"2023-05-19","close":9049.1523},{"date":"2023-05-22","close":8935.667},{"date":"2023-05-23","close":9024.4814},{"date":"2023-05-24","close":8909.0},{"date":"2023-05-25","close":8767.9082},{"date":"2023-05-26","close":8728.4346},{"date":"2023-05-30","close":8994.877},{"date":"2023-05-31","close":9014.6133},{"date":"2023-06-01","close":8985.0078},{"date":"2023-06-02","close":9019.5469},{"date":"2023-06-05","close":8975.1396},{"date":"2023-06-07","close":8980.0742},{"date":"2023-06-08","close":8891.2607},{"date":"2023-06-09","close":9014.6133},{"date":"2023-06-12","close":9103.4277},{"date":"2023-06-13","close":9147.833},{"date":"2023-06-14","close":9152.7676},{"date":"2023-06-15","close":9216.9111},{"date":"2023-06-16","close":9202.1094},{"date":"2023-06-19","close":9202.1094},{"date":"2023-06-20","close":9281.0547},{"date":"2023-06-21","close":9108.3604},{"date":"2023-06-22","close":9083.6904},{"date":"2023-06-23","close":9004.7441},{"date":"2023-06-26","close":8965.2715},{"date":"2023-06-27","close":8910.9971},{"date":"2023-06-28","close":8802.4463},{"date":"2023-06-29","close":8738.3027},{"date":"2023-06-30","close":8743.2373},{"date":"2023-07-03","close":8839.0},{"date":"2023-07-04","close":8839.0},{"date":"2023-07-05","close":8745.0},{"date":"2023-07-06","close":8685.0},{"date":"2023-07-07","close":8536.0049},{"date":"2023-07-10","close":8402.7842},{"date":"2023-07-11","close":8675.0},{"date":"2023-07-12","close":8725.0},{"date":"2023-07-13","close":8844.0},{"date":"2023-07-14","close":8728.4346},{"date":"2023-07-17","close":8718.5664},{"date":"2023-07-18","close":8730.0},{"date":"2023-07-19","close":8688.9619},{"date":"2023-07-20","close":8703.7646},{"date":"2023-07-21","close":8580.4111},{"date":"2023-07-24","close":8437.3232},{"date":"2023-07-25","close":8587.0},{"date":"2023-07-26","close":8190.6182},{"date":"2023-07-27","close":8477.0},{"date":"2023-07-28","close":8471.8613},{"date":"2023-07-31","close":8665.0},{"date":"2023-08-01","close":8735.0},{"date":"2023-08-02","close":8592.0},{"date":"2023-08-03","close":8407.7178},{"date":"2023-08-04","close":8550.8066},{"date":"2023-08-07","close":8733.3682},{"date":"2023-08-08","close":8595.2139},{"date":"2023-08-09","close":8580.4111},{"date":"2023-08-10","close":8531.0713},{"date":"2023-08-11","close":8555.7402},{"date":"2023-08-14","close":8392.916},{"date":"2023-08-16","close":8200.4844},{"date":"2023-08-17","close":8239.958},{"date":"2023-08-18","close":8067.2642},{"date":"2023-08-21","close":8062.3306},{"date":"2023-08-22","close":8077.1328},{"date":"2023-08-23","close":7943.9116},{"date":"2023-08-24","close":8091.9351},{"date":"2023-08-25","close":7948.8462},{"date":"2023-08-28","close":8116.606},{"date":"2023-08-29","close":8254.7607},{"date":"2023-08-30","close":8279.4307},{"date":"2023-08-31","close":8205.4189},{"date":"2023-09-01","close":8131.4072},{"date":"2023-09-04","close":8156.0791},{"date":"2023-09-05","close":8161.0122},{"date":"2023-09-06","close":8082.0674},{"date":"2023-09-07","close":7973.5166},{"date":"2023-09-08","close":7983.3848},{"date":"2023-09-11","close":7978.4502},{"date":"2023-09-12","close":8062.3306},{"date":"2023-09-13","close":8003.1211},{"date":"2023-09-14","close":8289.2988},{"date":"2023-09-15","close":8200.4844},{"date":"2023-09-18","close":8077.1328},{"date":"2023-09-19","close":8057.3965},{"date":"2023-09-20","close":8012.9893},{"date":"2023-09-21","close":7731.7456},{"date":"2023-09-22","close":7726.8115},{"date":"2023-09-25","close":7820.5591},{"date":"2023-09-26","close":7702.1401},{"date":"2023-09-27","close":7687.3384},{"date":"2023-10-04","close":7341.9512},{"date":"2023-10-05","close":7376.4897},{"date":"2023-10-06","close":7346.8853},{"date":"2023-10-10","close":7297.5439},{"date":"2023-10-11","close":7435.6992},{"date":"2023-10-12","close":7618.2607},{"date":"2023-10-13","close":7549.1831},{"date":"2023-10-16","close":7425.8306},{"date":"2023-10-17","close":7465.3037},{"date":"2023-10-18","close":7396.2266},{"date":"2023-10-19","close":7213.6641},{"date":"2023-10-20","close":7169.2573},{"date":"2023-10-23","close":7154.4551},{"date":"2023-10-24","close":7341.9512},{"date":"2023-10-25","close":7361.687},{"date":"2023-10-26","close":7050.8389},{"date":"2023-10-27","close":7164.3228},{"date":"2023-10-30","close":7233.4004},{"date":"2023-10-31","close":7203.7959},{"date":"2023-11-01","close":7307.4121},{"date":"2023-11-02","close":7455.4351},{"date":"2023-11-03","close":7544.249},{"date":"2023-11-06","close":7850.1641},{"date":"2023-11-07","close":7702.1401},{"date":"2023-11-08","close":7781.0864},{"date":"2023-11-09","close":7741.6133},{"date":"2023-11-10","close":7667.6016},{"date":"2023-11-13","close":7415.9624},{"date":"2023-11-14","close":7494.9077},{"date":"2023-11-15","close":7647.8652},{"date":"2023-11-16","close":7647.8652},{"date":"2023-11-17","close":7312.3462},{"date":"2023-11-20","close":7480.106},{"date":"2023-11-21","close":7588.6562},{"date":"2023-11-22","close":7637.9971},{"date":"2023-11-23","close":7652.7998},{"date":"2023-11-24","close":7563.9858},{"date":"2023-11-27","close":7559.0513},{"date":"2023-11-28","close":7529.4468},{"date":"2023-11-29","close":7494.9077},{"date":"2023-11-30","close":7450.501},{"date":"2023-12-01","close":7480.106},{"date":"2023-12-04","close":7514.6445},{"date":"2023-12-05","close":7425.8306},{"date":"2023-12-06","close":7637.9971},{"date":"2023-12-07","close":7554.1177},{"date":"2023-12-08","close":7598.5244},{"date":"2023-12-11","close":7672.5361},{"date":"2023-12-12","close":7559.0513},{"date":"2023-12-13","close":7524.5127},{"date":"2023-12-14","close":7563.9858},{"date":"2023-12-15","close":7598.5244},{"date":"2023-12-18","close":7637.9971},{"date":"2023-12-19","close":7707.0747},{"date":"2023-12-20","close":7721.877},{"date":"2023-12-21","close":7637.9971},{"date":"2023-12-22","close":7475.1719},{"date":"2023-12-26","close":7401.1597},{"date":"2023-12-27","close":7578.7876},{"date":"2023-12-28","close":7647.8652},{"date":"2024-01-02","close":7716.9429},{"date":"2024-01-03","close":7598.5244},{"date":"2024-01-04","close":7593.5898},{"date":"2024-01-05","close":7633.063},{"date":"2024-01-08","close":7726.8115},{"date":"2024-01-09","close":7805.7568},{"date":"2024-01-10","close":7726.8115},{"date":"2024-01-11","close":7795.8887},{"date":"2024-01-12","close":7573.854},{"date":"2024-01-15","close":7411.0283},{"date":"2024-01-16","close":7188.9937},{"date":"2024-01-17","close":6957.0908},{"date":"2024-01-18","close":6989.0},{"date":"2024-01-19","close":7026.168},{"date":"2024-01-22","close":7055.7725},{"date":"2024-01-23","close":7159.3887},{"date":"2024-01-24","close":7184.0591},{"date":"2024-01-25","close":7065.6411},{"date":"2024-01-26","close":7090.3115},{"date":"2024-01-29","close":6912.6836},{"date":"2024-01-30","close":6907.7495},{"date":"2024-01-31","close":6744.9238},{"date":"2024-02-01","close":6739.9897},{"date":"2024-02-02","close":6937.354},{"date":"2024-02-05","close":6828.8037},{"date":"2024-02-06","close":6730.1216},{"date":"2024-02-07","close":6759.7261},{"date":"2024-02-08","close":6774.5283},{"date":"2024-02-13","close":6843.6055},{"date":"2024-02-14","close":6976.8267},{"date":"2024-02-15","close":7026.168},{"date":"2024-02-16","close":7006.4316},{"date":"2024-02-19","close":6976.8267},{"date":"2024-02-20","close":6937.354},{"date":"2024-02-21","close":6927.4858},{"date":"2024-02-22","close":6976.8267},{"date":"2024-02-23","close":6937.354},{"date":"2024-02-26","close":6922.5522},{"date":"2024-02-27","close":6759.7261},{"date":"2024-02-28","close":6818.9355},{"date":"2024-02-29","close":6730.1216},{"date":"2024-03-04","close":6567.2959},{"date":"2024-03-05","close":6493.2847},{"date":"2024-03-06","close":6394.6025},{"date":"2024-03-07","close":6330.459},{"date":"2024-03-08","close":6434.0752},{"date":"2024-03-11","close":6656.1099},{"date":"2024-03-12","close":6690.6484},{"date":"2024-03-13","close":6661.0444},{"date":"2024-03-14","close":6646.2417},{"date":"2024-03-15","close":6527.8232},{"date":"2024-03-18","close":6532.7573},{"date":"2024-03-19","close":6468.6138},{"date":"2024-03-20","close":6493.2847},{"date":"2024-03-21","close":6562.3618},{"date":"2024-03-22","close":6522.8892},{"date":"2024-03-25","close":6601.8345},{"date":"2024-03-26","close":6759.7261},{"date":"2024-03-27","close":6883.0791},{"date":"2024-03-28","close":6843.6055},{"date":"2024-03-29","close":6838.6724},{"date":"2024-04-01","close":6907.7495},{"date":"2024-04-02","close":6769.5947},{"date":"2024-04-03","close":6739.9897},{"date":"2024-04-04","close":6705.4512},{"date":"2024-04-05","close":6665.9785},{"date":"2024-04-08","close":6591.9668},{"date":"2024-04-09","close":6527.8232},{"date":"2024-04-11","close":6473.5483},{"date":"2024-04-12","close":6414.3384},{"date":"2024-04-15","close":6360.0635},{"date":"2024-04-16","close":6325.5249},{"date":"2024-04-17","close":6286.0518},{"date":"2024-04-18","close":6434.0752},{"date":"2024-04-19","close":6409.4048},{"date":"2024-04-22","close":6453.812},{"date":"2024-04-23","close":6394.6025},{"date":"2024-04-24","close":6508.0869},{"date":"2024-04-25","close":6429.1411},{"date":"2024-04-26","close":6404.4707},{"date":"2024-04-29","close":6535.4775},{"date":"2024-04-30","close":6550.3647},{"date":"2024-05-02","close":6590.064},{"date":"2024-05-03","close":6773.6729},{"date":"2024-05-07","close":6823.2969},{"date":"2024-05-08","close":6798.4849},{"date":"2024-05-09","close":6758.7856},{"date":"2024-05-10","close":6892.7705},{"date":"2024-05-13","close":6729.0112},{"date":"2024-05-14","close":6843.1465},{"date":"2024-05-16","close":6882.8452},{"date":"2024-05-17","close":6838.1841},{"date":"2024-05-20","close":6733.9736},{"date":"2024-05-21","close":6724.0488},{"date":"2024-05-22","close":6719.0864},{"date":"2024-05-23","close":6838.1841},{"date":"2024-05-24","close":6823.2969},{"date":"2024-05-27","close":6882.8452},{"date":"2024-05-28","close":6709.1616},{"date":"2024-05-29","close":6654.5752},{"date":"2024-05-30","close":6714.124},{"date":"2024-05-31","close":6719.0864},{"date":"2024-06-03","close":6753.8232},{"date":"2024-06-04","close":6664.5},{"date":"2024-06-05","close":6679.3872},{"date":"2024-06-07","close":6659.5376},{"date":"2024-06-10","close":6654.5752},{"date":"2024-06-11","close":6590.064},{"date":"2024-06-12","close":6689.312},{"date":"2024-06-13","close":6694.2744},{"date":"2024-06-14","close":6738.936},{"date":"2024-06-17","close":6763.748},{"date":"2024-06-18","close":6729.0112},{"date":"2024-06-19","close":6793.522},{"date":"2024-06-20","close":6877.8833},{"date":"2024-06-21","close":6882.8452},{"date":"2024-06-24","close":6798.4849},{"date":"2024-06-25","close":6872.9209},{"date":"2024-06-26","close":6877.8833},{"date":"2024-06-27","close":6788.5601},{"date":"2024-06-28","close":6877.8833},{"date":"2024-07-01","close":6853.0713},{"date":"2024-07-02","close":6793.522},{"date":"2024-07-03","close":6793.522},{"date":"2024-07-04","close":6783.5977},{"date":"2024-07-05","close":6872.9209},{"date":"2024-07-08","close":6932.4697},{"date":"2024-07-09","close":6996.981},{"date":"2024-07-10","close":7031.7178},{"date":"2024-07-11","close":7041.6421},{"date":"2024-07-12","close":7091.2666},{"date":"2024-07-15","close":7101.1909},{"date":"2024-07-16","close":7051.5674},{"date":"2024-07-17","close":6957.2812},{"date":"2024-07-18","close":6957.2812},{"date":"2024-07-19","close":6957.2812},{"date":"2024-07-22","close":6882.8452},{"date":"2024-07-23","close":6833.2217},{"date":"2024-07-24","close":6798.4849},{"date":"2024-07-25","close":6709.1616},{"date":"2024-07-26","close":6649.6133},{"date":"2024-07-29","close":6659.5376},{"date":"2024-07-30","close":6614.8765},{"date":"2024-07-31","close":6679.3872},{"date":"2024-08-01","close":6724.0488},{"date":"2024-08-02","close":6580.1396},{"date":"2024-08-05","close":6024.3506},{"date":"2024-08-06","close":6252.6211},{"date":"2024-08-07","close":6446.1543},{"date":"2024-08-08","close":6495.7783},{"date":"2024-08-09","close":6441.1924},{"date":"2024-08-12","close":6480.8911},{"date":"2024-08-13","close":6570.2144},{"date":"2024-08-14","close":6545.4028},{"date":"2024-08-16","close":6495.7783},{"date":"2024-08-19","close":6490.8164},{"date":"2024-08-20","close":6505.7036},{"date":"2024-08-21","close":6535.4775},{"date":"2024-08-22","close":6654.5752},{"date":"2024-08-23","close":6639.688},{"date":"2024-08-26","close":6629.7632},{"date":"2024-08-27","close":6619.0},{"date":"2024-08-28","close":6540.4404},{"date":"2024-08-29","close":6555.3271},{"date":"2024-08-30","close":6624.8008},{"date":"2024-09-02","close":6575.1768},{"date":"2024-09-03","close":6426.3047},{"date":"2024-09-04","close":6128.561},{"date":"2024-09-05","close":6227.8091},{"date":"2024-09-06","close":6133.5234},{"date":"2024-09-09","close":6138.4858},{"date":"2024-09-10","close":6024.3506},{"date":"2024-09-11","close":6073.9746},{"date":"2024-09-12","close":6183.1475},{"date":"2024-09-13","close":6217.8843},{"date":"2024-09-19","close":6252.6211},{"date":"2024-09-20","close":6257.5835},{"date":"2024-09-23","close":6282.3955},{"date":"2024-09-24","close":6381.6436},{"date":"2024-09-25","close":6386.606},{"date":"2024-09-26","close":6585.1016},{"date":"2024-09-27","close":6570.2144},{"date":"2024-09-30","close":6466.0039},{"date":"2024-10-02","close":6416.3804},{"date":"2024-10-04","close":6490.8164},{"date":"2024-10-07","close":6485.854},{"date":"2024-10-08","close":6490.8164},{"date":"2024-10-10","close":6396.5308},{"date":"2024-10-11","close":6361.7939},{"date":"2024-10-14","close":6416.3804},{"date":"2024-10-15","close":6431.2676},{"date":"2024-10-16","close":6371.7183},{"date":"2024-10-17","close":6426.3047},{"date":"2024-10-18","close":6401.4932},{"date":"2024-10-21","close":6520.5903},{"date":"2024-10-22","close":6426.3047},{"date":"2024-10-23","close":6505.7036},{"date":"2024-10-24","close":6396.5308},{"date":"2024-10-25","close":6341.9443},{"date":"2024-10-28","close":6431.2676},{"date":"2024-10-29","close":6490.8164},{"date":"2024-10-30","close":6520.0},{"date":"2024-10-31","close":6411.4175},{"date":"2024-11-01","close":6376.6812},{"date":"2024-11-04","close":6540.4404},{"date":"2024-11-05","close":6684.0},{"date":"2024-11-06","close":6634.7256},{"date":"2024-11-07","close":6609.9136},{"date":"2024-11-08","close":6475.9292},{"date":"2024-11-11","close":6386.606},{"date":"2024-11-12","close":6242.6963},{"date":"2024-11-13","close":6198.0347},{"date":"2024-11-14","close":6242.6963},{"date":"2024-11-15","close":6327.0571},{"date":"2024-11-18","close":6416.3804},{"date":"2024-11-19","close":6555.3271},{"date":"2024-11-20","close":6590.064},{"date":"2024-11-21","close":6530.5151},{"date":"2024-11-22","close":6585.1016},{"date":"2024-11-25","close":6654.5752},{"date":"2024-11-26","close":6649.6133},{"date":"2024-11-27","close":6773.6729},{"date":"2024-11-28","close":6778.6353},{"date":"2024-11-29","close":6738.936},{"date":"2024-12-02","close":6793.522},{"date":"2024-12-03","close":6848.1084},{"date":"2024-12-04","close":6743.8984},{"date":"2024-12-05","close":6525.5532},{"date":"2024-12-06","close":6446.1543},{"date":"2024-12-09","close":6183.1475},{"date":"2024-12-10","close":6381.6436},{"date":"2024-12-11","close":6550.3647},{"date":"2024-12-12","close":6614.8765},{"date":"2024-12-13","close":6724.0488},{"date":"2024-12-16","close":6674.4248},{"date":"2024-12-17","close":6580.1396},{"date":"2024-12-18","close":6674.4248},{"date":"2024-12-19","close":6535.4775},{"date":"2024-12-20","close":6391.5679},{"date":"2024-12-23","close":6451.1172},{"date":"2024-12-24","close":6416.3804},{"date":"2024-12-26","close":6416.3804},{"date":"2024-12-27","close":6292.3203},{"date":"2024-12-30","close":6317.1323},{"date":"2025-01-02","close":6222.8467},{"date":"2025-01-03","close":6371.7183},{"date":"2025-01-06","close":6480.8911},{"date":"2025-01-07","close":6500.7407},{"date":"2025-01-08","close":6500.7407},{"date":"2025-01-09","close":6451.1172},{"date":"2025-01-10","close":6515.6279},{"date":"2025-01-13","close":6441.1924},{"date":"2025-01-14","close":6550.3647},{"date":"2025-01-15","close":6550.3647},{"date":"2025-01-16","close":6515.6279},{"date":"2025-01-17","close":6535.4775},{"date":"2025-01-20","close":6515.6279},{"date":"2025-01-21","close":6495.7783},{"date":"2025-01-22","close":6510.666},{"date":"2025-01-23","close":6396.5308},{"date":"2025-01-24","close":6426.3047},{"date":"2025-01-31","close":6525.5532},{"date":"2025-02-03","close":6451.1172},{"date":"2025-02-04","close":6565.252},{"date":"2025-02-05","close":6694.2744},{"date":"2025-02-06","close":6773.6729},{"date":"2025-02-07","close":6733.9736},{"date":"2025-02-10","close":6823.2969},{"date":"2025-02-11","close":7021.7925},{"date":"2025-02-12","close":6867.9585},{"date":"2025-02-13","close":6823.2969},{"date":"2025-02-14","close":6798.4849},{"date":"2025-02-17","close":6763.748},{"date":"2025-02-18","close":6808.4097},{"date":"2025-02-19","close":6902.6948},{"date":"2025-02-20","close":7001.9434},{"date":"2025-02-21","close":6962.2441},{"date":"2025-02-24","close":6942.3945},{"date":"2025-02-25","close":6927.5073},{"date":"2025-02-26","close":7001.9434},{"date":"2025-02-27","close":7031.7178},{"date":"2025-02-28","close":6867.9585},{"date":"2025-03-04","close":6768.7104},{"date":"2025-03-05","close":6748.8608},{"date":"2025-03-06","close":6843.1465},{"date":"2025-03-07","close":6838.1841},{"date":"2025-03-10","close":6719.0864},{"date":"2025-03-11","close":6590.064},{"date":"2025-03-12","close":6565.252},{"date":"2025-03-13","close":6550.3647},{"date":"2025-03-14","close":6540.4404},{"date":"2025-03-17","close":6585.1016},{"date":"2025-03-18","close":6485.854},{"date":"2025-03-19","close":6545.4028},{"date":"2025-03-20","close":6461.0415},{"date":"2025-03-21","close":6495.7783},{"date":"2025-03-24","close":6525.5532},{"date":"2025-03-25","close":6565.252},{"date":"2025-03-26","close":6629.7632},{"date":"2025-03-27","close":6609.9136},{"date":"2025-03-28","close":6540.4404},{"date":"2025-03-31","close":6332.0195},{"date":"2025-04-01","close":6391.5679},{"date":"2025-04-02","close":6292.3203},{"date":"2025-04-03","close":6302.2446},{"date":"2025-04-04","close":6451.1172},{"date":"2025-04-07","close":6123.5991},{"date":"2025-04-08","close":6039.2378},{"date":"2025-04-09","close":5781.1934},{"date":"2025-04-10","close":6123.5991},{"date":"2025-04-11","close":6138.4858},{"date":"2025-04-14","close":6217.8843},{"date":"2025-04-15","close":6222.8467},{"date":"2025-04-16","close":6158.3359},{"date":"2025-04-17","close":6282.3955},{"date":"2025-04-18","close":6381.6436},{"date":"2025-04-21","close":6327.0571},{"date":"2025-04-22","close":6361.7939},{"date":"2025-04-23","close":6401.4932},{"date":"2025-04-24","close":6396.5308},{"date":"2025-04-25","close":6461.0415},{"date":"2025-04-28","close":6585.1016},{"date":"2025-04-29","close":6629.8984},{"date":"2025-04-30","close":6689.6274},{"date":"2025-05-02","close":6714.5142},{"date":"2025-05-07","close":6754.3335},{"date":"2025-05-08","close":6724.4692},{"date":"2025-05-09","close":6809.085},{"date":"2025-05-12","close":6774.2432},{"date":"2025-05-13","close":6799.1299},{"date":"2025-05-14","close":6948.4521},{"date":"2025-05-15","close":6948.4521},{"date":"2025-05-16","close":6973.3389},{"date":"2025-05-19","close":6814.062},{"date":"2025-05-20","close":6893.7007},{"date":"2025-05-21","close":6963.3843},{"date":"2025-05-22","close":6948.4521},{"date":"2025-05-23","close":6948.4521},{"date":"2025-05-26","close":7028.0903},{"date":"2025-05-27","close":6993.2485},{"date":"2025-05-28","close":7013.1582},{"date":"2025-05-29","close":7087.8193},{"date":"2025-05-30","close":6958.4067},{"date":"2025-06-02","close":7067.9097},{"date":"2025-06-04","close":7087.8193},{"date":"2025-06-05","close":7217.2319},{"date":"2025-06-09","close":7371.5312},{"date":"2025-06-10","close":7520.853},{"date":"2025-06-11","close":7481.0342},{"date":"2025-06-12","close":7525.8306},{"date":"2025-06-13","close":7366.5537},{"date":"2025-06-16","close":7346.644},{"date":"2025-06-17","close":7356.5991},{"date":"2025-06-18","close":7695.062},{"date":"2025-06-19","close":7709.9946},{"date":"2025-06-20","close":7814.52},{"date":"2025-06-23","close":7814.52},{"date":"2025-06-24","close":8008.6387},{"date":"2025-06-25","close":7929.0},{"date":"2025-06-26","close":7734.8813},{"date":"2025-06-27","close":7690.085},{"date":"2025-06-30","close":7844.3843},{"date":"2025-07-01","close":7889.1807},{"date":"2025-07-02","close":7804.5649},{"date":"2025-07-03","close":7754.791},{"date":"2025-07-04","close":7650.2656},{"date":"2025-07-07","close":7640.311},{"date":"2025-07-08","close":7709.9946},{"date":"2025-07-09","close":7665.1978},{"date":"2025-07-10","close":7724.9268},{"date":"2025-07-11","close":7724.9268},{"date":"2025-07-14","close":7695.062},{"date":"2025-07-15","close":7675.1528},{"date":"2025-07-16","close":7620.4014},{"date":"2025-07-17","close":7610.4463},{"date":"2025-07-18","close":7615.4238},{"date":"2025-07-21","close":7705.0171},{"date":"2025-07-22","close":7600.4917},{"date":"2025-07-23","close":7476.0566},{"date":"2025-07-24","close":7351.6216},{"date":"2025-07-25","close":7406.373},{"date":"2025-07-28","close":7361.5762},{"date":"2025-07-29","close":7386.4634},{"date":"2025-07-30","close":7376.5088},{"date":"2025-07-31","close":7495.9663},{"date":"2025-08-01","close":7267.0059},{"date":"2025-08-04","close":7396.418},{"date":"2025-08-05","close":7456.147},{"date":"2025-08-06","close":7530.8081},{"date":"2025-08-07","close":7655.2432},{"date":"2025-08-08","close":7640.311},{"date":"2025-08-11","close":7749.8135},{"date":"2025-08-12","close":7729.9043},{"date":"2025-08-13","close":7779.6782},{"date":"2025-08-14","close":7734.8813},{"date":"2025-08-18","close":7655.2432},{"date":"2025-08-19","close":7680.1299},{"date":"2025-08-20","close":7655.2432},{"date":"2025-08-21","close":7665.1978},{"date":"2025-08-22","close":7595.5142},{"date":"2025-08-25","close":7705.0171},{"date":"2025-08-26","close":7774.7007},{"date":"2025-08-27","close":7764.7461},{"date":"2025-08-28","close":7700.0396},{"date":"2025-08-29","close":7665.1978},{"date":"2025-09-01","close":7555.6948},{"date":"2025-09-02","close":7595.5142},{"date":"2025-09-03","close":7585.5596},{"date":"2025-09-04","close":7645.2881},{"date":"2025-09-05","close":7714.9717},{"date":"2025-09-08","close":7744.8364},{"date":"2025-09-09","close":7719.9492},{"date":"2025-09-10","close":7739.8589},{"date":"2025-09-11","close":7759.7686},{"date":"2025-09-12","close":7889.1807},{"date":"2025-09-15","close":7854.3389},{"date":"2025-09-16","close":7993.7065},{"date":"2025-09-17","close":8038.5029},{"date":"2025-09-18","close":8118.1411},{"date":"2025-09-19","close":8118.1411},{"date":"2025-09-22","close":8148.0059},{"date":"2025-09-23","close":8063.3901},{"date":"2025-09-24","close":8008.6387},{"date":"2025-09-25","close":8128.0962},{"date":"2025-09-26","close":8018.5933},{"date":"2025-09-29","close":8162.938},{"date":"2025-09-30","close":8023.5708},{"date":"2025-10-01","close":7993.7065},{"date":"2025-10-02","close":7988.729},{"date":"2025-10-10","close":8138.0508},{"date":"2025-10-13","close":8113.1641},{"date":"2025-10-14","close":7839.4067},{"date":"2025-10-15","close":7909.0903},{"date":"2025-10-16","close":7869.2715},{"date":"2025-10-17","close":7804.5649},{"date":"2025-10-20","close":7884.2036},{"date":"2025-10-21","close":7953.8872},{"date":"2025-10-22","close":7943.9321},{"date":"2025-10-23","close":7879.2261},{"date":"2025-10-24","close":7839.4067},{"date":"2025-10-27","close":8043.4805},{"date":"2025-10-28","close":8103.209},{"date":"2025-10-29","close":8157.9604},{"date":"2025-10-30","close":8103.209},{"date":"2025-10-31","close":8262.4863},{"date":"2025-11-03","close":8337.1475},{"date":"2025-11-04","close":8282.3955},{"date":"2025-11-05","close":8088.2769},{"date":"2025-11-06","close":8043.4805},{"date":"2025-11-07","close":7849.3618},{"date":"2025-11-10","close":7894.1582},{"date":"2025-11-11","close":7844.3843},{"date":"2025-11-12","close":7968.8193},{"date":"2025-11-13","close":7968.8193},{"date":"2025-11-14","close":7824.4746},{"date":"2025-11-17","close":7759.7686},{"date":"2025-11-18","close":7580.582},{"date":"2025-11-19","close":7421.3052},{"date":"2025-11-20","close":7505.9209},{"date":"2025-11-21","close":7421.3052},{"date":"2025-11-24","close":7436.2373},{"date":"2025-11-25","close":7331.7119},{"date":"2025-11-26","close":7535.7856},{"date":"2025-11-27","close":7530.8081},{"date":"2025-11-28","close":7550.7178},{"date":"2025-12-01","close":7520.853},{"date":"2025-12-02","close":7605.4692},{"date":"2025-12-03","close":7724.9268},{"date":"2025-12-04","close":7719.9492},{"date":"2025-12-05","close":7764.7461},{"date":"2025-12-08","close":7665.1978},{"date":"2025-12-09","close":7635.3335},{"date":"2025-12-10","close":7650.2656},{"date":"2025-12-11","close":7595.5142},{"date":"2025-12-12","close":7645.2881},{"date":"2025-12-15","close":7585.5596},{"date":"2025-12-16","close":7490.9888},{"date":"2025-12-17","close":7600.4917},{"date":"2025-12-18","close":7565.6499},{"date":"2025-12-19","close":7595.5142},{"date":"2025-12-22","close":7630.356},{"date":"2025-12-23","close":7705.0171},{"date":"2025-12-24","close":7749.8135},{"date":"2025-12-26","close":7625.3784},{"date":"2025-12-29","close":7675.1528},{"date":"2025-12-30","close":7739.8589},{"date":"2026-01-02","close":7963.8418},{"date":"2026-01-05","close":7814.52},{"date":"2026-01-06","close":7854.3389},{"date":"2026-01-07","close":7695.062},{"date":"2026-01-08","close":7779.6782},{"date":"2026-01-09","close":7685.1074},{"date":"2026-01-12","close":7739.8589},{"date":"2026-01-13","close":7899.1357},{"date":"2026-01-14","close":7909.0903},{"date":"2026-01-15","close":7859.3164},{"date":"2026-01-16","close":7819.4971},{"date":"2026-01-19","close":7909.0903},{"date":"2026-01-20","close":7953.8872},{"date":"2026-01-21","close":7744.8364},{"date":"2026-01-22","close":7929.0},{"date":"2026-01-23","close":8078.3223},{"date":"2026-01-26","close":8327.1924},{"date":"2026-01-27","close":8362.0342},{"date":"2026-01-28","close":8396.876},{"date":"2026-01-29","close":8451.627},{"date":"2026-01-30","close":8352.0791},{"date":"2026-02-02","close":8018.5933},{"date":"2026-02-03","close":8043.4805},{"date":"2026-02-04","close":8058.4126},{"date":"2026-02-05","close":7968.8193},{"date":"2026-02-06","close":7884.2036},{"date":"2026-02-09","close":8058.4126},{"date":"2026-02-10","close":8128.0962},{"date":"2026-02-11","close":8342.124},{"date":"2026-02-12","close":8312.2598},{"date":"2026-02-13","close":8212.7119},{"date":"2026-02-19","close":8461.582},{"date":"2026-02-20","close":8501.4014},{"date":"2026-02-23","close":8546.1982},{"date":"2026-02-24","close":8561.1299},{"date":"2026-02-25","close":8660.6777},{"date":"2026-02-26","close":8805.0225},{"date":"2026-02-27","close":8610.9043},{"date":"2026-03-03","close":8148.0059},{"date":"2026-03-04","close":7247.0962},{"date":"2026-03-05","close":7575.6045},{"date":"2026-03-06","close":7929.0},{"date":"2026-03-09","close":7749.8135},{"date":"2026-03-10","close":7968.8193},{"date":"2026-03-11","close":7849.3618},{"date":"2026-03-12","close":7814.52},{"date":"2026-03-13","close":8008.6387},{"date":"2026-03-16","close":7963.8418},{"date":"2026-03-17","close":7943.9321},{"date":"2026-03-18","close":8058.4126},{"date":"2026-03-19","close":7764.7461},{"date":"2026-03-20","close":7809.5425},{"date":"2026-03-23","close":7371.5312},{"date":"2026-03-24","close":7441.2148},{"date":"2026-03-25","close":7749.8135},{"date":"2026-03-26","close":7665.1978},{"date":"2026-03-27","close":7879.2261},{"date":"2026-03-30","close":7754.791},{"date":"2026-03-31","close":7660.2202},{"date":"2026-04-01","close":7968.8193},{"date":"2026-04-02","close":7555.6948},{"date":"2026-04-03","close":7515.876},{"date":"2026-04-06","close":7490.9888},{"date":"2026-04-07","close":7381.4858},{"date":"2026-04-08","close":7620.4014},{"date":"2026-04-09","close":7590.5366},{"date":"2026-04-10","close":7804.5649},{"date":"2026-04-13","close":7754.791},{"date":"2026-04-14","close":7844.3843},{"date":"2026-04-15","close":8008.6387},{"date":"2026-04-16","close":8277.418},{"date":"2026-04-17","close":8317.2373},{"date":"2026-04-20","close":8317.2373},{"date":"2026-04-21","close":8317.2373},{"date":"2026-04-22","close":8700.4971},{"date":"2026-04-23","close":8531.2656},{"date":"2026-04-24","close":8670.6328},{"date":"2026-04-27","close":8655.7002},{"date":"2026-04-28","close":8810.0},{"date":"2026-04-29","close":8875.0},{"date":"2026-04-30","close":8680.0},{"date":"2026-05-04","close":8780.0},{"date":"2026-05-06","close":8775.0},{"date":"2026-05-07","close":8590.0},{"date":"2026-05-08","close":8545.0},{"date":"2026-05-11","close":8700.0},{"date":"2026-05-12","close":8570.0},{"date":"2026-05-13","close":8825.0},{"date":"2026-05-14","close":9180.0},{"date":"2026-05-15","close":8905.0},{"date":"2026-05-18","close":8780.0},{"date":"2026-05-19","close":8800.0},{"date":"2026-05-20","close":8530.0},{"date":"2026-05-21","close":8880.0},{"date":"2026-05-22","close":9200.0},{"date":"2026-05-26","close":9670.0},{"date":"2026-05-27","close":9370.0},{"date":"2026-05-28","close":9605.0},{"date":"2026-05-29","close":10610.0},{"date":"2026-06-01","close":10895.0},{"date":"2026-06-02","close":10460.0},{"date":"2026-06-04","close":9950.0},{"date":"2026-06-05","close":9675.0},{"date":"2026-06-08","close":9305.0},{"date":"2026-06-09","close":9395.0},{"date":"2026-06-10","close":9105.0},{"date":"2026-06-11","close":9170.0},{"date":"2026-06-12","close":9275.0},{"date":"2026-06-15","close":9355.0},{"date":"2026-06-16","close":9405.0},{"date":"2026-06-17","close":9530.0},{"date":"2026-06-18","close":9265.0},{"date":"2026-06-19","close":9190.0},{"date":"2026-06-22","close":8845.0},{"date":"2026-06-23","close":8300.0},{"date":"2026-06-24","close":8285.0},{"date":"2026-06-25","close":8015.0},{"date":"2026-06-26","close":7765.0},{"date":"2026-06-29","close":8310.0},{"date":"2026-06-30","close":8330.0},{"date":"2026-07-01","close":8370.0},{"date":"2026-07-02","close":8430.0},{"date":"2026-07-03","close":8265.0},{"date":"2026-07-06","close":8295.0},{"date":"2026-07-07","close":8415.0},{"date":"2026-07-08","close":8335.0},{"date":"2026-07-09","close":8085.0},{"date":"2026-07-10","close":8200.0},{"date":"2026-07-13","close":7925.0},{"date":"2026-07-14","close":7665.0},{"date":"2026-07-15","close":7780.0},{"date":"2026-07-16","close":7785.0},{"date":"2026-07-20","close":7355.0},{"date":"2026-07-21","close":7425.0},{"date":"2026-07-22","close":7530.0},{"date":"2026-07-23","close":7875.0},{"date":"2026-07-24","close":7730.0},{"date":"2026-07-27","close":7955.0},{"date":"2026-07-28","close":7450.0},{"date":"2026-07-29","close":7160.0},{"date":"2026-07-30","close":7120.0},{"date":"2026-07-31","close":7385.0},{"date":"2026-08-03","close":7400.0},{"date":"2026-08-04","close":7765.0},{"date":"2026-08-05","close":7780.0},{"date":"2026-08-06","close":7780.0},{"date":"2026-08-07","close":7780.0},{"date":"2026-08-10","close":7880.0},{"date":"2026-08-11","close":7935.0},{"date":"2026-08-12","close":7855.0},{"date":"2026-08-13","close":7715.0},{"date":"2026-08-14","close":7860.0},{"date":"2026-08-18","close":7565.0},{"date":"2026-08-19","close":7435.0},{"date":"2026-08-20","close":7520.0},{"date":"2026-08-21","close":7435.0},{"date":"2026-08-24","close":7495.0},{"date":"2026-08-25","close":7500.0},{"date":"2026-08-26","close":7615.0},{"date":"2026-08-27","close":7465.0},{"date":"2026-08-28","close":7590.0},{"date":"2026-08-31","close":7590.0},{"date":"2026-09-01","close":7615.0},{"date":"2026-09-02","close":7380.0},{"date":"2026-09-03","close":7320.0},{"date":"2026-09-04","close":7440.0},{"date":"2026-09-07","close":7565.0},{"date":"2026-09-08","close":7380.0},{"date":"2026-09-09","close":7350.0},{"date":"2026-09-10","close":7350.0},{"date":"2026-09-11","close":7275.0},{"date":"2026-09-14","close":7330.0},{"date":"2026-09-15","close":7270.0},{"date":"2026-09-16","close":7150.0},{"date":"2026-09-17","close":7125.0},{"date":"2026-09-18","close":7115.0},{"date":"2026-09-21","close":7070.0},{"date":"2026-09-22","close":7115.0},{"date":"2026-09-23","close":7040.0},{"date":"2026-09-28","close":7165.0},{"date":"2026-09-29","close":7085.0},{"date":"2026-09-30","close":7050.0},{"date":"2026-10-01","close":7150.0},{"date":"2026-10-02","close":7185.0},{"date":"2026-10-06","close":7195.0},{"date":"2026-10-07","close":7225.0},{"date":"2026-10-08","close":6995.0},{"date":"2026-10-12","close":6795.0},{"date":"2026-10-13","close":6725.0},{"date":"2026-10-14","close":6790.0},{"date":"2026-10-15","close":6665.0},{"date":"2026-10-16","close":6860.0},{"date":"2026-10-19","close":7050.0},{"date":"2026-10-20","close":6955.0},{"date":"2026-10-21","close":6920.0},{"date":"2026-10-22","close":6800.0},{"date":"2026-10-23","close":6725.0}],"chart_data":[{"date":"2024-10-24","open":6480,"high":6480,"low":6362,"close":6397,"volume":48392},{"date":"2024-10-25","open":6396,"high":6441,"low":6312,"close":6342,"volume":18807},{"date":"2024-10-28","open":6347,"high":6460,"low":6337,"close":6431,"volume":28642},{"date":"2024-10-29","open":6456,"high":6491,"low":6391,"close":6491,"volume":48173},{"date":"2024-10-30","open":6520,"high":6569,"low":6505,"close":6520,"volume":35344},{"date":"2024-10-31","open":6495,"high":6495,"low":6387,"close":6411,"volume":21327},{"date":"2024-11-01","open":6362,"high":6416,"low":6322,"close":6377,"volume":35727},{"date":"2024-11-04","open":6401,"high":6579,"low":6401,"close":6540,"volume":30966},{"date":"2024-11-05","open":6534,"high":6708,"low":6504,"close":6684,"volume":57176},{"date":"2024-11-06","open":6654,"high":6733,"low":6580,"close":6635,"volume":30917},{"date":"2024-11-07","open":6614,"high":6624,"low":6495,"close":6610,"volume":46687},{"date":"2024-11-08","open":6579,"high":6609,"low":6461,"close":6476,"volume":28144},{"date":"2024-11-11","open":6475,"high":6475,"low":6377,"close":6387,"volume":53472},{"date":"2024-11-12","open":6351,"high":6396,"low":6228,"close":6243,"volume":63660},{"date":"2024-11-13","open":6232,"high":6287,"low":6183,"close":6198,"volume":34492},{"date":"2024-11-14","open":6257,"high":6341,"low":6223,"close":6243,"volume":32718},{"date":"2024-11-15","open":6213,"high":6346,"low":6148,"close":6327,"volume":61452},{"date":"2024-11-18","open":6327,"high":6440,"low":6317,"close":6416,"volume":24529},{"date":"2024-11-19","open":6416,"high":6579,"low":6416,"close":6555,"volume":33666},{"date":"2024-11-20","open":6550,"high":6594,"low":6510,"close":6590,"volume":32377},{"date":"2024-11-21","open":6589,"high":6604,"low":6526,"close":6531,"volume":21136},{"date":"2024-11-22","open":6535,"high":6644,"low":6535,"close":6585,"volume":33371},{"date":"2024-11-25","open":6605,"high":6683,"low":6605,"close":6655,"volume":41189},{"date":"2024-11-26","open":6654,"high":6678,"low":6605,"close":6650,"volume":37817},{"date":"2024-11-27","open":6659,"high":6798,"low":6649,"close":6774,"volume":52977},{"date":"2024-11-28","open":6754,"high":6812,"low":6724,"close":6779,"volume":18270},{"date":"2024-11-29","open":6729,"high":6773,"low":6639,"close":6739,"volume":41985},{"date":"2024-12-02","open":6798,"high":6917,"low":6769,"close":6794,"volume":232590},{"date":"2024-12-03","open":6848,"high":6897,"low":6823,"close":6848,"volume":54584},{"date":"2024-12-04","open":6753,"high":6857,"low":6714,"close":6744,"volume":72261},{"date":"2024-12-05","open":6744,"high":6744,"low":6511,"close":6526,"volume":47244},{"date":"2024-12-06","open":6550,"high":6550,"low":6362,"close":6446,"volume":41060},{"date":"2024-12-09","open":6351,"high":6351,"low":6173,"close":6183,"volume":65852},{"date":"2024-12-10","open":6183,"high":6406,"low":6183,"close":6382,"volume":37282},{"date":"2024-12-11","open":6386,"high":6550,"low":6381,"close":6550,"volume":34332},{"date":"2024-12-12","open":6644,"high":6644,"low":6535,"close":6615,"volume":67619},{"date":"2024-12-13","open":6634,"high":6843,"low":6600,"close":6724,"volume":88800},{"date":"2024-12-16","open":6778,"high":6778,"low":6669,"close":6674,"volume":21717},{"date":"2024-12-17","open":6674,"high":6704,"low":6580,"close":6580,"volume":43761},{"date":"2024-12-18","open":6610,"high":6693,"low":6585,"close":6674,"volume":43481},{"date":"2024-12-19","open":6549,"high":6614,"low":6501,"close":6535,"volume":39290},{"date":"2024-12-20","open":6540,"high":6545,"low":6392,"close":6392,"volume":34203},{"date":"2024-12-23","open":6421,"high":6490,"low":6396,"close":6451,"volume":25373},{"date":"2024-12-24","open":6450,"high":6515,"low":6391,"close":6416,"volume":10590},{"date":"2024-12-26","open":6406,"high":6485,"low":6391,"close":6416,"volume":29059},{"date":"2024-12-27","open":6416,"high":6416,"low":6252,"close":6292,"volume":66307},{"date":"2024-12-30","open":6252,"high":6366,"low":6252,"close":6317,"volume":27795},{"date":"2025-01-02","open":6301,"high":6351,"low":6173,"close":6223,"volume":47737},{"date":"2025-01-03","open":6163,"high":6411,"low":6163,"close":6372,"volume":30610},{"date":"2025-01-06","open":6327,"high":6515,"low":6322,"close":6481,"volume":39892},{"date":"2025-01-07","open":6451,"high":6579,"low":6451,"close":6501,"volume":38460},{"date":"2025-01-08","open":6501,"high":6535,"low":6446,"close":6501,"volume":21569},{"date":"2025-01-09","open":6500,"high":6500,"low":6431,"close":6451,"volume":30564},{"date":"2025-01-10","open":6451,"high":6530,"low":6441,"close":6516,"volume":57368},{"date":"2025-01-13","open":6500,"high":6525,"low":6421,"close":6441,"volume":28488},{"date":"2025-01-14","open":6401,"high":6569,"low":6401,"close":6550,"volume":13742},{"date":"2025-01-15","open":6554,"high":6599,"low":6506,"close":6550,"volume":32826},{"date":"2025-01-16","open":6609,"high":6614,"low":6516,"close":6516,"volume":28280},{"date":"2025-01-17","open":6511,"high":6584,"low":6511,"close":6535,"volume":48302},{"date":"2025-01-20","open":6516,"high":6579,"low":6496,"close":6516,"volume":18267},{"date":"2025-01-21","open":6559,"high":6594,"low":6481,"close":6496,"volume":18772},{"date":"2025-01-22","open":6549,"high":6549,"low":6461,"close":6511,"volume":41741},{"date":"2025-01-23","open":6510,"high":6510,"low":6377,"close":6397,"volume":29316},{"date":"2025-01-24","open":6396,"high":6475,"low":6386,"close":6426,"volume":22225},{"date":"2025-01-31","open":6421,"high":6549,"low":6421,"close":6526,"volume":33613},{"date":"2025-02-03","open":6470,"high":6480,"low":6362,"close":6451,"volume":87229},{"date":"2025-02-04","open":6466,"high":6579,"low":6466,"close":6565,"volume":55882},{"date":"2025-02-05","open":6565,"high":6713,"low":6565,"close":6694,"volume":53629},{"date":"2025-02-06","open":6694,"high":6778,"low":6679,"close":6774,"volume":47023},{"date":"2025-02-07","open":6773,"high":6798,"low":6724,"close":6734,"volume":62740},{"date":"2025-02-10","open":6798,"high":6912,"low":6798,"close":6823,"volume":131184},{"date":"2025-02-11","open":6892,"high":7036,"low":6882,"close":7022,"volume":104715},{"date":"2025-02-12","open":6971,"high":6976,"low":6858,"close":6868,"volume":70345},{"date":"2025-02-13","open":6882,"high":6892,"low":6783,"close":6823,"volume":71612},{"date":"2025-02-14","open":6857,"high":6887,"low":6797,"close":6798,"volume":33836},{"date":"2025-02-17","open":6798,"high":6837,"low":6754,"close":6764,"volume":24670},{"date":"2025-02-18","open":6759,"high":6812,"low":6749,"close":6808,"volume":44110},{"date":"2025-02-19","open":6833,"high":6932,"low":6798,"close":6903,"volume":47468},{"date":"2025-02-20","open":7016,"high":7125,"low":6972,"close":7002,"volume":102737},{"date":"2025-02-21","open":7026,"high":7026,"low":6942,"close":6962,"volume":38437},{"date":"2025-02-24","open":6942,"high":6956,"low":6878,"close":6942,"volume":35938},{"date":"2025-02-25","open":6941,"high":6996,"low":6928,"close":6928,"volume":140845},{"date":"2025-02-26","open":6942,"high":7021,"low":6917,"close":7002,"volume":168687},{"date":"2025-02-27","open":7032,"high":7051,"low":6952,"close":7032,"volume":46465},{"date":"2025-02-28","open":6986,"high":6996,"low":6838,"close":6868,"volume":53216},{"date":"2025-03-04","open":6827,"high":6832,"low":6709,"close":6769,"volume":55218},{"date":"2025-03-05","open":6768,"high":6832,"low":6709,"close":6749,"volume":33555},{"date":"2025-03-06","open":6808,"high":6847,"low":6773,"close":6843,"volume":58308},{"date":"2025-03-07","open":6828,"high":6877,"low":6788,"close":6838,"volume":32007},{"date":"2025-03-10","open":6808,"high":6808,"low":6659,"close":6719,"volume":22794},{"date":"2025-03-11","open":6565,"high":6639,"low":6535,"close":6590,"volume":37573},{"date":"2025-03-12","open":6589,"high":6629,"low":6565,"close":6565,"volume":24462},{"date":"2025-03-13","open":6584,"high":6609,"low":6525,"close":6550,"volume":24160},{"date":"2025-03-14","open":6526,"high":6559,"low":6506,"close":6540,"volume":23110},{"date":"2025-03-17","open":6540,"high":6614,"low":6530,"close":6585,"volume":21978},{"date":"2025-03-18","open":6604,"high":6604,"low":6476,"close":6486,"volume":52397},{"date":"2025-03-19","open":6496,"high":6584,"low":6466,"close":6545,"volume":22303},{"date":"2025-03-20","open":6545,"high":6565,"low":6451,"close":6461,"volume":19736},{"date":"2025-03-21","open":6491,"high":6520,"low":6426,"close":6496,"volume":33339},{"date":"2025-03-24","open":6544,"high":6564,"low":6501,"close":6526,"volume":13661},{"date":"2025-03-25","open":6550,"high":6584,"low":6486,"close":6565,"volume":27091},{"date":"2025-03-26","open":6590,"high":6639,"low":6555,"close":6630,"volume":34041},{"date":"2025-03-27","open":6610,"high":6654,"low":6560,"close":6610,"volume":20733},{"date":"2025-03-28","open":6609,"high":6609,"low":6511,"close":6540,"volume":14267},{"date":"2025-03-31","open":6416,"high":6416,"low":6292,"close":6332,"volume":38458},{"date":"2025-04-01","open":6332,"high":6415,"low":6307,"close":6392,"volume":32753},{"date":"2025-04-02","open":6426,"high":6426,"low":6277,"close":6292,"volume":34876},{"date":"2025-04-03","open":6178,"high":6311,"low":6153,"close":6302,"volume":32156},{"date":"2025-04-04","open":6287,"high":6460,"low":6287,"close":6451,"volume":29751},{"date":"2025-04-07","open":6297,"high":6297,"low":6099,"close":6124,"volume":48596},{"date":"2025-04-08","open":6188,"high":6198,"low":6009,"close":6039,"volume":43993},{"date":"2025-04-09","open":5989,"high":5989,"low":5751,"close":5781,"volume":53615},{"date":"2025-04-10","open":6094,"high":6124,"low":5964,"close":6124,"volume":28805},{"date":"2025-04-11","open":6049,"high":6142,"low":6024,"close":6138,"volume":107227},{"date":"2025-04-14","open":6168,"high":6227,"low":6168,"close":6218,"volume":22100},{"date":"2025-04-15","open":6163,"high":6242,"low":6163,"close":6223,"volume":13280},{"date":"2025-04-16","open":6237,"high":6267,"low":6157,"close":6158,"volume":20978},{"date":"2025-04-17","open":6198,"high":6311,"low":6198,"close":6282,"volume":20345},{"date":"2025-04-18","open":6347,"high":6391,"low":6307,"close":6382,"volume":11326},{"date":"2025-04-21","open":6381,"high":6436,"low":6322,"close":6327,"volume":16398},{"date":"2025-04-22","open":6342,"high":6386,"low":6317,"close":6362,"volume":10389},{"date":"2025-04-23","open":6415,"high":6415,"low":6357,"close":6401,"volume":15673},{"date":"2025-04-24","open":6401,"high":6401,"low":6337,"close":6397,"volume":10872},{"date":"2025-04-25","open":6396,"high":6515,"low":6391,"close":6461,"volume":25465},{"date":"2025-04-28","open":6461,"high":6609,"low":6461,"close":6585,"volume":39378},{"date":"2025-04-29","open":6620,"high":6670,"low":6600,"close":6630,"volume":22055},{"date":"2025-04-30","open":6665,"high":6710,"low":6645,"close":6690,"volume":37909},{"date":"2025-05-02","open":6690,"high":6774,"low":6690,"close":6715,"volume":36081},{"date":"2025-05-07","open":6774,"high":6829,"low":6729,"close":6754,"volume":38454},{"date":"2025-05-08","open":6754,"high":6769,"low":6675,"close":6724,"volume":96953},{"date":"2025-05-09","open":6734,"high":6864,"low":6729,"close":6809,"volume":42507},{"date":"2025-05-12","open":6809,"high":6819,"low":6749,"close":6774,"volume":24708},{"date":"2025-05-13","open":6804,"high":6844,"low":6769,"close":6799,"volume":26554},{"date":"2025-05-14","open":6859,"high":6948,"low":6844,"close":6948,"volume":63080},{"date":"2025-05-15","open":6948,"high":6993,"low":6914,"close":6948,"volume":46422},{"date":"2025-05-16","open":6958,"high":6998,"low":6943,"close":6973,"volume":36078},{"date":"2025-05-19","open":6968,"high":6968,"low":6799,"close":6814,"volume":39016},{"date":"2025-05-20","open":6914,"high":6943,"low":6879,"close":6894,"volume":31062},{"date":"2025-05-21","open":6934,"high":6988,"low":6909,"close":6963,"volume":39237},{"date":"2025-05-22","open":6958,"high":6963,"low":6894,"close":6948,"volume":18751},{"date":"2025-05-23","open":6948,"high":6988,"low":6904,"close":6948,"volume":23683},{"date":"2025-05-26","open":6953,"high":7028,"low":6953,"close":7028,"volume":30729},{"date":"2025-05-27","open":7028,"high":7048,"low":6968,"close":6993,"volume":15263},{"date":"2025-05-28","open":7058,"high":7177,"low":7010,"close":7013,"volume":77337},{"date":"2025-05-29","open":6993,"high":7113,"low":6978,"close":7088,"volume":21460},{"date":"2025-05-30","open":7078,"high":7078,"low":6938,"close":6958,"volume":36254},{"date":"2025-06-02","open":6963,"high":7088,"low":6963,"close":7068,"volume":32838},{"date":"2025-06-04","open":7128,"high":7167,"low":7088,"close":7088,"volume":28646},{"date":"2025-06-05","open":7128,"high":7277,"low":7128,"close":7217,"volume":79625},{"date":"2025-06-09","open":7287,"high":7436,"low":7287,"close":7372,"volume":124307},{"date":"2025-06-10","open":7451,"high":7546,"low":7372,"close":7521,"volume":129586},{"date":"2025-06-11","open":7566,"high":7571,"low":7466,"close":7481,"volume":105256},{"date":"2025-06-12","open":7511,"high":7536,"low":7476,"close":7526,"volume":53517},{"date":"2025-06-13","open":7526,"high":7566,"low":7287,"close":7367,"volume":50167},{"date":"2025-06-16","open":7342,"high":7401,"low":7242,"close":7347,"volume":48696},{"date":"2025-06-17","open":7367,"high":7446,"low":7267,"close":7357,"volume":34458},{"date":"2025-06-18","open":7357,"high":7705,"low":7357,"close":7695,"volume":131936},{"date":"2025-06-19","open":7765,"high":7785,"low":7660,"close":7710,"volume":95913},{"date":"2025-06-20","open":7710,"high":7819,"low":7635,"close":7815,"volume":97492},{"date":"2025-06-23","open":7805,"high":7819,"low":7665,"close":7815,"volume":122617},{"date":"2025-06-24","open":7879,"high":8019,"low":7834,"close":8009,"volume":129246},{"date":"2025-06-25","open":8039,"high":8039,"low":7810,"close":7929,"volume":60164},{"date":"2025-06-26","open":7824,"high":7889,"low":7645,"close":7735,"volume":67740},{"date":"2025-06-27","open":7725,"high":7735,"low":7600,"close":7690,"volume":43356},{"date":"2025-06-30","open":7700,"high":7934,"low":7700,"close":7844,"volume":48623},{"date":"2025-07-01","open":7859,"high":7994,"low":7859,"close":7889,"volume":40219},{"date":"2025-07-02","open":7919,"high":7974,"low":7710,"close":7805,"volume":25492},{"date":"2025-07-03","open":7805,"high":7849,"low":7740,"close":7755,"volume":42458},{"date":"2025-07-04","open":7755,"high":7795,"low":7645,"close":7650,"volume":37885},{"date":"2025-07-07","open":7650,"high":7680,"low":7605,"close":7640,"volume":27224},{"date":"2025-07-08","open":7670,"high":7780,"low":7670,"close":7710,"volume":14642},{"date":"2025-07-09","open":7660,"high":7715,"low":7630,"close":7665,"volume":29675},{"date":"2025-07-10","open":7720,"high":7755,"low":7615,"close":7725,"volume":84953},{"date":"2025-07-11","open":7725,"high":7810,"low":7715,"close":7725,"volume":99186},{"date":"2025-07-14","open":7725,"high":7745,"low":7635,"close":7695,"volume":27092},{"date":"2025-07-15","open":7690,"high":7725,"low":7655,"close":7675,"volume":51499},{"date":"2025-07-16","open":7675,"high":7695,"low":7620,"close":7620,"volume":28599},{"date":"2025-07-17","open":7630,"high":7660,"low":7516,"close":7610,"volume":79267},{"date":"2025-07-18","open":7610,"high":7645,"low":7566,"close":7615,"volume":42586},{"date":"2025-07-21","open":7615,"high":7720,"low":7615,"close":7705,"volume":37959},{"date":"2025-07-22","open":7705,"high":7705,"low":7600,"close":7600,"volume":34957},{"date":"2025-07-23","open":7655,"high":7655,"low":7401,"close":7476,"volume":46231},{"date":"2025-07-24","open":7476,"high":7491,"low":7322,"close":7352,"volume":37660},{"date":"2025-07-25","open":7347,"high":7431,"low":7307,"close":7406,"volume":39304},{"date":"2025-07-28","open":7411,"high":7446,"low":7342,"close":7362,"volume":43827},{"date":"2025-07-29","open":7332,"high":7396,"low":7297,"close":7386,"volume":38175},{"date":"2025-07-30","open":7377,"high":7416,"low":7327,"close":7377,"volume":27291},{"date":"2025-07-31","open":7377,"high":7531,"low":7377,"close":7496,"volume":37044},{"date":"2025-08-01","open":7381,"high":7381,"low":7237,"close":7267,"volume":31901},{"date":"2025-08-04","open":7247,"high":7446,"low":7227,"close":7396,"volume":35397},{"date":"2025-08-05","open":7421,"high":7506,"low":7401,"close":7456,"volume":29722},{"date":"2025-08-06","open":7476,"high":7531,"low":7451,"close":7531,"volume":27106},{"date":"2025-08-07","open":7546,"high":7655,"low":7541,"close":7655,"volume":43051},{"date":"2025-08-08","open":7655,"high":7675,"low":7586,"close":7640,"volume":29611},{"date":"2025-08-11","open":7705,"high":7810,"low":7690,"close":7750,"volume":93285},{"date":"2025-08-12","open":7750,"high":7864,"low":7725,"close":7730,"volume":53580},{"date":"2025-08-13","open":7750,"high":7780,"low":7491,"close":7780,"volume":64299},{"date":"2025-08-14","open":7815,"high":7815,"low":7685,"close":7735,"volume":25484},{"date":"2025-08-18","open":7700,"high":7725,"low":7650,"close":7655,"volume":32637},{"date":"2025-08-19","open":7675,"high":7815,"low":7645,"close":7680,"volume":45683},{"date":"2025-08-20","open":7625,"high":7655,"low":7546,"close":7655,"volume":36511},{"date":"2025-08-21","open":7630,"high":7750,"low":7630,"close":7665,"volume":28094},{"date":"2025-08-22","open":7665,"high":7685,"low":7576,"close":7596,"volume":14387},{"date":"2025-08-25","open":7665,"high":7720,"low":7650,"close":7705,"volume":26055},{"date":"2025-08-26","open":7705,"high":7854,"low":7705,"close":7775,"volume":42453},{"date":"2025-08-27","open":7775,"high":7805,"low":7735,"close":7765,"volume":26405},{"date":"2025-08-28","open":7745,"high":7745,"low":7670,"close":7700,"volume":25932},{"date":"2025-08-29","open":7715,"high":7735,"low":7640,"close":7665,"volume":12577},{"date":"2025-09-01","open":7665,"high":7695,"low":7551,"close":7556,"volume":9833},{"date":"2025-09-02","open":7551,"high":7655,"low":7551,"close":7596,"volume":18453},{"date":"2025-09-03","open":7605,"high":7635,"low":7526,"close":7586,"volume":13881},{"date":"2025-09-04","open":7591,"high":7695,"low":7591,"close":7645,"volume":20371},{"date":"2025-09-05","open":7655,"high":7740,"low":7655,"close":7715,"volume":31384},{"date":"2025-09-08","open":7720,"high":7745,"low":7685,"close":7745,"volume":31320},{"date":"2025-09-09","open":7730,"high":7755,"low":7670,"close":7720,"volume":32655},{"date":"2025-09-10","open":7740,"high":7765,"low":7705,"close":7740,"volume":48974},{"date":"2025-09-11","open":7725,"high":7760,"low":7675,"close":7760,"volume":47372},{"date":"2025-09-12","open":7765,"high":7894,"low":7755,"close":7889,"volume":74406},{"date":"2025-09-15","open":7889,"high":7894,"low":7829,"close":7854,"volume":34683},{"date":"2025-09-16","open":7914,"high":8034,"low":7914,"close":7994,"volume":96885},{"date":"2025-09-17","open":7994,"high":8073,"low":7964,"close":8039,"volume":74538},{"date":"2025-09-18","open":8048,"high":8138,"low":8048,"close":8118,"volume":60900},{"date":"2025-09-19","open":8118,"high":8158,"low":8083,"close":8118,"volume":41303},{"date":"2025-09-22","open":8153,"high":8228,"low":8133,"close":8148,"volume":64452},{"date":"2025-09-23","open":8148,"high":8178,"low":8029,"close":8063,"volume":50430},{"date":"2025-09-24","open":8053,"high":8068,"low":7909,"close":8009,"volume":40578},{"date":"2025-09-25","open":8053,"high":8128,"low":7999,"close":8128,"volume":52212},{"date":"2025-09-26","open":8093,"high":8113,"low":7994,"close":8019,"volume":41573},{"date":"2025-09-29","open":8198,"high":8218,"low":8143,"close":8163,"volume":67141},{"date":"2025-09-30","open":8163,"high":8163,"low":8024,"close":8024,"volume":24300},{"date":"2025-10-01","open":8048,"high":8098,"low":7979,"close":7994,"volume":55312},{"date":"2025-10-02","open":8048,"high":8063,"low":7989,"close":7989,"volume":48667},{"date":"2025-10-10","open":8024,"high":8158,"low":8024,"close":8138,"volume":122372},{"date":"2025-10-13","open":8004,"high":8143,"low":7974,"close":8113,"volume":98311},{"date":"2025-10-14","open":8113,"high":8113,"low":7810,"close":7839,"volume":93293},{"date":"2025-10-15","open":7889,"high":7969,"low":7864,"close":7909,"volume":33683},{"date":"2025-10-16","open":7934,"high":7969,"low":7854,"close":7869,"volume":56908},{"date":"2025-10-17","open":7864,"high":7869,"low":7780,"close":7805,"volume":78511},{"date":"2025-10-20","open":7805,"high":7909,"low":7730,"close":7884,"volume":39573},{"date":"2025-10-21","open":7969,"high":8019,"low":7904,"close":7954,"volume":69404},{"date":"2025-10-22","open":7959,"high":7959,"low":7831,"close":7944,"volume":56848},{"date":"2025-10-23","open":7879,"high":7964,"low":7844,"close":7879,"volume":34823},{"date":"2025-10-24","open":7899,"high":7919,"low":7819,"close":7839,"volume":54343},{"date":"2025-10-27","open":7829,"high":8068,"low":7829,"close":8043,"volume":126211},{"date":"2025-10-28","open":8043,"high":8148,"low":8043,"close":8103,"volume":84200},{"date":"2025-10-29","open":8173,"high":8208,"low":8103,"close":8158,"volume":93405},{"date":"2025-10-30","open":8178,"high":8203,"low":8048,"close":8103,"volume":69443},{"date":"2025-10-31","open":8158,"high":8312,"low":8158,"close":8262,"volume":110295},{"date":"2025-11-03","open":8496,"high":8531,"low":8327,"close":8337,"volume":137780,"rsi_14":73.81,"sma_20":8045.75,"sma_60":7891.08,"sma_120":7657.46},{"date":"2025-11-04","open":8292,"high":8382,"low":8267,"close":8282,"volume":116998,"rsi_14":68.12,"sma_20":8058.75,"sma_60":7905.92,"sma_120":7670.5},{"date":"2025-11-05","open":8223,"high":8223,"low":7859,"close":8088,"volume":67414,"rsi_14":59.24,"sma_20":8063.5,"sma_60":7916.5,"sma_120":7681.21},{"date":"2025-11-06","open":8188,"high":8218,"low":7939,"close":8043,"volume":44621,"rsi_14":60.26,"sma_20":8066.25,"sma_60":7925.08,"sma_120":7691.83},{"date":"2025-11-07","open":7969,"high":7994,"low":7710,"close":7849,"volume":55355,"rsi_14":48.64,"sma_20":8051.75,"sma_60":7928.33,"sma_120":7700.62},{"date":"2025-11-10","open":7874,"high":7924,"low":7819,"close":7894,"volume":61530,"rsi_14":47.62,"sma_20":8040.75,"sma_60":7932.58,"sma_120":7708.54},{"date":"2025-11-11","open":7919,"high":8034,"low":7795,"close":7844,"volume":56147,"rsi_14":46.15,"sma_20":8041.0,"sma_60":7934.17,"sma_120":7716.04},{"date":"2025-11-12","open":7854,"high":8004,"low":7854,"close":7969,"volume":61077,"rsi_14":53.31,"sma_20":8044.0,"sma_60":7938.17,"sma_120":7724.38},{"date":"2025-11-13","open":7969,"high":7999,"low":7929,"close":7969,"volume":34065,"rsi_14":54.92,"sma_20":8049.0,"sma_60":7941.33,"sma_120":7734.04},{"date":"2025-11-14","open":7829,"high":7939,"low":7810,"close":7824,"volume":34278,"rsi_14":41.27,"sma_20":8050.0,"sma_60":7942.83,"sma_120":7741.83},{"date":"2025-11-17","open":7899,"high":7899,"low":7720,"close":7760,"volume":76622,"rsi_14":36.36,"sma_20":8043.75,"sma_60":7944.58,"sma_120":7748.5},{"date":"2025-11-18","open":7760,"high":7760,"low":7526,"close":7581,"volume":40854,"rsi_14":29.14,"sma_20":8025.0,"sma_60":7942.92,"sma_120":7753.79},{"date":"2025-11-19","open":7566,"high":7566,"low":7267,"close":7421,"volume":47083,"rsi_14":27.09,"sma_20":7998.75,"sma_60":7939.0,"sma_120":7757.75},{"date":"2025-11-20","open":7491,"high":7526,"low":7426,"close":7506,"volume":31524,"rsi_14":23.24,"sma_20":7980.0,"sma_60":7936.33,"sma_120":7761.75},{"date":"2025-11-21","open":7362,"high":7421,"low":7252,"close":7421,"volume":37174,"rsi_14":17.83,"sma_20":7959.0,"sma_60":7933.42,"sma_120":7765.33},{"date":"2025-11-24","open":7446,"high":7526,"low":7406,"close":7436,"volume":8634,"rsi_14":19.42,"sma_20":7928.5,"sma_60":7928.92,"sma_120":7768.88},{"date":"2025-11-25","open":7476,"high":7476,"low":7312,"close":7332,"volume":36961,"rsi_14":20.77,"sma_20":7889.75,"sma_60":7921.5,"sma_120":7770.92},{"date":"2025-11-26","open":7401,"high":7546,"low":7401,"close":7536,"volume":24539,"rsi_14":32.53,"sma_20":7858.5,"sma_60":7917.67,"sma_120":7775.75},{"date":"2025-11-27","open":7536,"high":7581,"low":7526,"close":7531,"volume":7085,"rsi_14":37.4,"sma_20":7829.75,"sma_60":7914.83,"sma_120":7779.62},{"date":"2025-11-28","open":7571,"high":7596,"low":7536,"close":7551,"volume":10661,"rsi_14":36.14,"sma_20":7794.0,"sma_60":7912.92,"sma_120":7783.5},{"date":"2025-12-01","open":7571,"high":7596,"low":7496,"close":7521,"volume":35748,"rsi_14":36.73,"sma_20":7753.0,"sma_60":7912.33,"sma_120":7786.04},{"date":"2025-12-02","open":7526,"high":7610,"low":7526,"close":7605,"volume":16938,"rsi_14":34.6,"sma_20":7719.0,"sma_60":7912.5,"sma_120":7788.0},{"date":"2025-12-03","open":7625,"high":7765,"low":7615,"close":7725,"volume":40035,"rsi_14":40.61,"sma_20":7700.75,"sma_60":7914.83,"sma_120":7789.71},{"date":"2025-12-04","open":7765,"high":7765,"low":7670,"close":7720,"volume":22985,"rsi_14":45.49,"sma_20":7684.5,"sma_60":7916.08,"sma_120":7791.71},{"date":"2025-12-05","open":7725,"high":7775,"low":7720,"close":7765,"volume":49423,"rsi_14":50.22,"sma_20":7680.25,"sma_60":7916.92,"sma_120":7793.71},{"date":"2025-12-08","open":7725,"high":7750,"low":7640,"close":7665,"volume":44156,"rsi_14":53.99,"sma_20":7668.75,"sma_60":7915.58,"sma_120":7796.21},{"date":"2025-12-09","open":7650,"high":7715,"low":7625,"close":7635,"volume":27780,"rsi_14":61.5,"sma_20":7658.25,"sma_60":7914.17,"sma_120":7798.62},{"date":"2025-12-10","open":7635,"high":7700,"low":7630,"close":7650,"volume":31201,"rsi_14":58.38,"sma_20":7642.25,"sma_60":7912.67,"sma_120":7801.08},{"date":"2025-12-11","open":7700,"high":7700,"low":7586,"close":7596,"volume":16355,"rsi_14":60.48,"sma_20":7623.5,"sma_60":7909.92,"sma_120":7800.25},{"date":"2025-12-12","open":7645,"high":7665,"low":7610,"close":7645,"volume":34550,"rsi_14":62.07,"sma_20":7614.5,"sma_60":7905.83,"sma_120":7799.71},{"date":"2025-12-15","open":7596,"high":7660,"low":7526,"close":7586,"volume":29185,"rsi_14":65.45,"sma_20":7605.75,"sma_60":7901.33,"sma_120":7797.79},{"date":"2025-12-16","open":7586,"high":7600,"low":7486,"close":7491,"volume":31172,"rsi_14":46.85,"sma_20":7601.25,"sma_60":7892.92,"sma_120":7795.08},{"date":"2025-12-17","open":7546,"high":7620,"low":7526,"close":7600,"volume":22802,"rsi_14":54.27,"sma_20":7610.25,"sma_60":7885.58,"sma_120":7791.67},{"date":"2025-12-18","open":7571,"high":7586,"low":7486,"close":7566,"volume":11108,"rsi_14":50.9,"sma_20":7613.25,"sma_60":7876.33,"sma_120":7788.62},{"date":"2025-12-19","open":7576,"high":7635,"low":7566,"close":7596,"volume":22300,"rsi_14":54.49,"sma_20":7622.0,"sma_60":7867.58,"sma_120":7787.46},{"date":"2025-12-22","open":7650,"high":7650,"low":7600,"close":7630,"volume":21513,"rsi_14":51.59,"sma_20":7631.75,"sma_60":7858.92,"sma_120":7786.96},{"date":"2025-12-23","open":7665,"high":7760,"low":7660,"close":7705,"volume":46534,"rsi_14":48.65,"sma_20":7650.5,"sma_60":7852.92,"sma_120":7785.79},{"date":"2025-12-24","open":7720,"high":7775,"low":7720,"close":7750,"volume":36998,"rsi_14":51.92,"sma_20":7661.25,"sma_60":7848.58,"sma_120":7784.62},{"date":"2025-12-26","open":7735,"high":7760,"low":7615,"close":7625,"volume":21741,"rsi_14":41.86,"sma_20":7666.0,"sma_60":7840.17,"sma_120":7783.12},{"date":"2025-12-29","open":7576,"high":7685,"low":7556,"close":7675,"volume":22880,"rsi_14":50.62,"sma_20":7672.25,"sma_60":7834.42,"sma_120":7782.46},{"date":"2025-12-30","open":7675,"high":7790,"low":7660,"close":7740,"volume":30665,"rsi_14":56.21,"sma_20":7683.25,"sma_60":7827.33,"sma_120":7783.21},{"date":"2026-01-02","open":7864,"high":7964,"low":7815,"close":7964,"volume":119775,"rsi_14":64.93,"sma_20":7701.25,"sma_60":7826.33,"sma_120":7785.92},{"date":"2026-01-05","open":8039,"high":8088,"low":7770,"close":7815,"volume":50909,"rsi_14":59.57,"sma_20":7705.75,"sma_60":7823.33,"sma_120":7786.79},{"date":"2026-01-06","open":7864,"high":7869,"low":7750,"close":7854,"volume":37723,"rsi_14":59.21,"sma_20":7712.5,"sma_60":7821.08,"sma_120":7788.38},{"date":"2026-01-07","open":7839,"high":7839,"low":7615,"close":7695,"volume":71597,"rsi_14":54.44,"sma_20":7709.0,"sma_60":7813.67,"sma_120":7788.12},{"date":"2026-01-08","open":7715,"high":7824,"low":7630,"close":7780,"volume":78949,"rsi_14":61.79,"sma_20":7714.75,"sma_60":7808.08,"sma_120":7788.58},{"date":"2026-01-09","open":7839,"high":7839,"low":7645,"close":7685,"volume":60424,"rsi_14":53.5,"sma_20":7717.25,"sma_60":7805.5,"sma_120":7788.5},{"date":"2026-01-12","open":7675,"high":7790,"low":7635,"close":7740,"volume":75425,"rsi_14":57.09,"sma_20":7721.75,"sma_60":7802.67,"sma_120":7789.04},{"date":"2026-01-13","open":7785,"high":7909,"low":7785,"close":7899,"volume":64652,"rsi_14":61.17,"sma_20":7737.0,"sma_60":7803.17,"sma_120":7791.38},{"date":"2026-01-14","open":7944,"high":8014,"low":7874,"close":7909,"volume":46108,"rsi_14":60.45,"sma_20":7750.25,"sma_60":7804.92,"sma_120":7793.88},{"date":"2026-01-15","open":7909,"high":7974,"low":7834,"close":7859,"volume":75465,"rsi_14":55.89,"sma_20":7764.0,"sma_60":7804.5,"sma_120":7795.92},{"date":"2026-01-16","open":7874,"high":7934,"low":7810,"close":7819,"volume":58585,"rsi_14":52.67,"sma_20":7780.5,"sma_60":7802.25,"sma_120":7796.88},{"date":"2026-01-19","open":7815,"high":7939,"low":7785,"close":7909,"volume":95598,"rsi_14":61.18,"sma_20":7796.0,"sma_60":7801.67,"sma_120":7799.46},{"date":"2026-01-20","open":7944,"high":7999,"low":7909,"close":7954,"volume":92884,"rsi_14":61.02,"sma_20":7815.5,"sma_60":7802.92,"sma_120":7803.46},{"date":"2026-01-21","open":7805,"high":7824,"low":7680,"close":7745,"volume":48415,"rsi_14":50.18,"sma_20":7823.0,"sma_60":7801.33,"sma_120":7806.75},{"date":"2026-01-22","open":7785,"high":7974,"low":7785,"close":7929,"volume":80663,"rsi_14":48.73,"sma_20":7838.0,"sma_60":7799.42,"sma_120":7811.12},{"date":"2026-01-23","open":8014,"high":8118,"low":7999,"close":8078,"volume":109423,"rsi_14":59.64,"sma_20":7856.75,"sma_60":7799.0,"sma_120":7817.12},{"date":"2026-01-26","open":8188,"high":8367,"low":8183,"close":8327,"volume":212403,"rsi_14":64.98,"sma_20":7885.75,"sma_60":7801.83,"sma_120":7825.0},{"date":"2026-01-27","open":8372,"high":8501,"low":8357,"close":8362,"volume":140572,"rsi_14":72.95,"sma_20":7922.75,"sma_60":7806.17,"sma_120":7833.25},{"date":"2026-01-28","open":8467,"high":8467,"low":8367,"close":8397,"volume":110558,"rsi_14":71.99,"sma_20":7959.0,"sma_60":7808.42,"sma_120":7840.79},{"date":"2026-01-29","open":8397,"high":8521,"low":8163,"close":8452,"volume":231604,"rsi_14":78.1,"sma_20":7994.75,"sma_60":7810.33,"sma_120":7850.71},{"date":"2026-01-30","open":8467,"high":8521,"low":8352,"close":8352,"volume":136618,"rsi_14":71.73,"sma_20":8014.25,"sma_60":7811.5,"sma_120":7858.71},{"date":"2026-02-02","open":8193,"high":8262,"low":7944,"close":8019,"volume":76630,"rsi_14":53.77,"sma_20":8024.5,"sma_60":7810.33,"sma_120":7863.42},{"date":"2026-02-03","open":8168,"high":8168,"low":7964,"close":8043,"volume":94842,"rsi_14":54.21,"sma_20":8034.0,"sma_60":7810.33,"sma_120":7867.71},{"date":"2026-02-04","open":8043,"high":8143,"low":8029,"close":8058,"volume":46150,"rsi_14":56.37,"sma_20":8052.25,"sma_60":7813.83,"sma_120":7871.08},{"date":"2026-02-05","open":8009,"high":8093,"low":7934,"close":7969,"volume":58745,"rsi_14":54.63,"sma_20":8061.75,"sma_60":7815.08,"sma_120":7873.83},{"date":"2026-02-06","open":7909,"high":7934,"low":7725,"close":7884,"volume":67225,"rsi_14":49.23,"sma_20":8071.75,"sma_60":7815.75,"sma_120":7874.96},{"date":"2026-02-09","open":8043,"high":8103,"low":7994,"close":8058,"volume":84862,"rsi_14":53.01,"sma_20":8087.75,"sma_60":7817.25,"sma_120":7877.71},{"date":"2026-02-10","open":8143,"high":8218,"low":8128,"close":8128,"volume":68928,"rsi_14":61.99,"sma_20":8099.25,"sma_60":7819.92,"sma_120":7880.62},{"date":"2026-02-11","open":8218,"high":8362,"low":8218,"close":8342,"volume":66360,"rsi_14":62.69,"sma_20":8121.0,"sma_60":7828.58,"sma_120":7885.71},{"date":"2026-02-12","open":8342,"high":8342,"low":8272,"close":8312,"volume":39551,"rsi_14":57.76,"sma_20":8143.75,"sma_60":7837.83,"sma_120":7891.21},{"date":"2026-02-13","open":8238,"high":8372,"low":8183,"close":8213,"volume":45094,"rsi_14":45.79,"sma_20":8163.5,"sma_60":7848.42,"sma_120":7895.67},{"date":"2026-02-19","open":8312,"high":8501,"low":8307,"close":8462,"volume":102978,"rsi_14":53.16,"sma_20":8191.25,"sma_60":7865.83,"sma_120":7902.42},{"date":"2026-02-20","open":8501,"high":8636,"low":8462,"close":8501,"volume":123216,"rsi_14":53.31,"sma_20":8218.75,"sma_60":7882.5,"sma_120":7909.42},{"date":"2026-02-23","open":8551,"high":8671,"low":8531,"close":8546,"volume":86507,"rsi_14":53.02,"sma_20":8259.0,"sma_60":7901.33,"sma_120":7917.38},{"date":"2026-02-24","open":8521,"high":8586,"low":8477,"close":8561,"volume":52495,"rsi_14":57.05,"sma_20":8290.75,"sma_60":7920.17,"sma_120":7924.54},{"date":"2026-02-25","open":8641,"high":8700,"low":8591,"close":8661,"volume":89299,"rsi_14":75.7,"sma_20":8320.0,"sma_60":7942.42,"sma_120":7931.96},{"date":"2026-02-26","open":8760,"high":8929,"low":8760,"close":8805,"volume":118097,"rsi_14":77.82,"sma_20":8344.0,"sma_60":7963.67,"sma_120":7940.67},{"date":"2026-02-27","open":8820,"high":8820,"low":8591,"close":8611,"volume":79042,"rsi_14":67.85,"sma_20":8356.5,"sma_60":7981.75,"sma_120":7948.29},{"date":"2026-03-03","open":8511,"high":8571,"low":8133,"close":8148,"volume":129445,"rsi_14":54.66,"sma_20":8344.0,"sma_60":7991.75,"sma_120":7952.33},{"date":"2026-03-04","open":7889,"high":7929,"low":7187,"close":7247,"volume":113734,"rsi_14":38.36,"sma_20":8283.5,"sma_60":7987.17,"sma_120":7949.75},{"date":"2026-03-05","open":7795,"high":7795,"low":7471,"close":7576,"volume":92205,"rsi_14":41.65,"sma_20":8244.5,"sma_60":7986.67,"sma_120":7949.58},{"date":"2026-03-06","open":7541,"high":7939,"low":7526,"close":7929,"volume":68530,"rsi_14":46.87,"sma_20":8240.0,"sma_60":7990.08,"sma_120":7952.46},{"date":"2026-03-09","open":7501,"high":7785,"low":7406,"close":7750,"volume":43918,"rsi_14":40.57,"sma_20":8225.25,"sma_60":7990.58,"sma_120":7953.33},{"date":"2026-03-10","open":7984,"high":8083,"low":7854,"close":7969,"volume":34839,"rsi_14":44.84,"sma_20":8220.75,"sma_60":7994.0,"sma_120":7955.46},{"date":"2026-03-11","open":8123,"high":8148,"low":7824,"close":7849,"volume":37677,"rsi_14":44.58,"sma_20":8214.75,"sma_60":7997.08,"sma_120":7956.33},{"date":"2026-03-12","open":7904,"high":7904,"low":7775,"close":7815,"volume":23300,"rsi_14":39.68,"sma_20":8211.25,"sma_60":8000.08,"sma_120":7957.12},{"date":"2026-03-13","open":7750,"high":8043,"low":7745,"close":8009,"volume":29240,"rsi_14":42.51,"sma_20":8208.75,"sma_60":8006.08,"sma_120":7959.38},{"date":"2026-03-16","open":8088,"high":8158,"low":7914,"close":7964,"volume":22022,"rsi_14":41.15,"sma_20":8200.5,"sma_60":8012.25,"sma_120":7961.08},{"date":"2026-03-17","open":7994,"high":8043,"low":7914,"close":7944,"volume":48026,"rsi_14":40.63,"sma_20":8180.5,"sma_60":8017.25,"sma_120":7961.54},{"date":"2026-03-18","open":8078,"high":8088,"low":7994,"close":8058,"volume":30048,"rsi_14":40.9,"sma_20":8167.75,"sma_60":8025.17,"sma_120":7963.25},{"date":"2026-03-19","open":7790,"high":7844,"low":7735,"close":7765,"volume":31608,"rsi_14":34.96,"sma_20":8145.25,"sma_60":8029.75,"sma_120":7961.33},{"date":"2026-03-20","open":7795,"high":7914,"low":7785,"close":7810,"volume":22896,"rsi_14":37.89,"sma_20":8112.5,"sma_60":8033.25,"sma_120":7959.42},{"date":"2026-03-23","open":7541,"high":7566,"low":7332,"close":7372,"volume":32855,"rsi_14":38.18,"sma_20":8055.75,"sma_60":8030.0,"sma_120":7953.17},{"date":"2026-03-24","open":7615,"high":7854,"low":7302,"close":7441,"volume":19666,"rsi_14":53.96,"sma_20":8000.25,"sma_60":8027.42,"sma_120":7947.5},{"date":"2026-03-25","open":7650,"high":7839,"low":7650,"close":7750,"volume":36385,"rsi_14":53.58,"sma_20":7959.5,"sma_60":8029.42,"sma_120":7944.17},{"date":"2026-03-26","open":7810,"high":7864,"low":7660,"close":7665,"volume":32924,"rsi_14":43.91,"sma_20":7909.5,"sma_60":8028.75,"sma_120":7940.83},{"date":"2026-03-27","open":7591,"high":7879,"low":7591,"close":7879,"volume":31018,"rsi_14":52.94,"sma_20":7863.0,"sma_60":8030.92,"sma_120":7939.75},{"date":"2026-03-30","open":7680,"high":7824,"low":7650,"close":7755,"volume":24025,"rsi_14":44.92,"sma_20":7820.0,"sma_60":8033.08,"sma_120":7936.62},{"date":"2026-03-31","open":7680,"high":7844,"low":7660,"close":7660,"volume":52289,"rsi_14":45.45,"sma_20":7795.5,"sma_60":8032.83,"sma_120":7933.62},{"date":"2026-04-01","open":7859,"high":8029,"low":7844,"close":7969,"volume":32405,"rsi_14":53.28,"sma_20":7831.75,"sma_60":8036.67,"sma_120":7932.0},{"date":"2026-04-02","open":7999,"high":8039,"low":7491,"close":7556,"volume":39385,"rsi_14":41.2,"sma_20":7830.75,"sma_60":8029.83,"sma_120":7928.08},{"date":"2026-04-03","open":7655,"high":7710,"low":7501,"close":7516,"volume":11587,"rsi_14":41.28,"sma_20":7810.0,"sma_60":8024.83,"sma_120":7924.08},{"date":"2026-04-06","open":7516,"high":7605,"low":7476,"close":7491,"volume":20267,"rsi_14":41.2,"sma_20":7797.0,"sma_60":8018.75,"sma_120":7919.92},{"date":"2026-04-07","open":7531,"high":7581,"low":7302,"close":7381,"volume":22168,"rsi_14":36.82,"sma_20":7767.5,"sma_60":8013.5,"sma_120":7913.58},{"date":"2026-04-08","open":7591,"high":7685,"low":7536,"close":7620,"volume":23930,"rsi_14":47.13,"sma_20":7756.0,"sma_60":8010.83,"sma_120":7909.46},{"date":"2026-04-09","open":7620,"high":7635,"low":7531,"close":7591,"volume":16727,"rsi_14":45.62,"sma_20":7744.75,"sma_60":8009.25,"sma_120":7907.38},{"date":"2026-04-10","open":7625,"high":7864,"low":7625,"close":7805,"volume":47375,"rsi_14":59.52,"sma_20":7734.5,"sma_60":8010.33,"sma_120":7906.5},{"date":"2026-04-13","open":7765,"high":7824,"low":7715,"close":7755,"volume":11955,"rsi_14":56.95,"sma_20":7724.0,"sma_60":8007.92,"sma_120":7905.54},{"date":"2026-04-14","open":7854,"high":7924,"low":7844,"close":7844,"volume":24238,"rsi_14":52.32,"sma_20":7719.0,"sma_60":8006.83,"sma_120":7905.88},{"date":"2026-04-15","open":7959,"high":8063,"low":7959,"close":8009,"volume":34060,"rsi_14":58.12,"sma_20":7716.5,"sma_60":8009.33,"sma_120":7906.92},{"date":"2026-04-16","open":8138,"high":8307,"low":8138,"close":8277,"volume":63768,"rsi_14":59.17,"sma_20":7742.25,"sma_60":8017.0,"sma_120":7909.62},{"date":"2026-04-17","open":8347,"high":8382,"low":8292,"close":8317,"volume":66510,"rsi_14":63.48,"sma_20":7767.75,"sma_60":8023.83,"sma_120":7912.75},{"date":"2026-04-20","open":8422,"high":8427,"low":8317,"close":8317,"volume":40315,"rsi_14":66.5,"sma_20":7815.25,"sma_60":8029.92,"sma_120":7916.42},{"date":"2026-04-21","open":8357,"high":8427,"low":8287,"close":8317,"volume":46615,"rsi_14":60.36,"sma_20":7859.25,"sma_60":8039.5,"sma_120":7920.42},{"date":"2026-04-22","open":8372,"high":8730,"low":8372,"close":8700,"volume":111160,"rsi_14":84.64,"sma_20":7907.0,"sma_60":8052.42,"sma_120":7925.92},{"date":"2026-04-23","open":8920,"high":8929,"low":8427,"close":8531,"volume":70834,"rsi_14":78.49,"sma_20":7950.5,"sma_60":8060.0,"sma_120":7929.5},{"date":"2026-04-24","open":8601,"high":8740,"low":8601,"close":8671,"volume":51727,"rsi_14":81.1,"sma_20":7990.25,"sma_60":8065.75,"sma_120":7933.79},{"date":"2026-04-27","open":8705,"high":8760,"low":8628,"close":8656,"volume":63255,"rsi_14":85.36,"sma_20":8035.5,"sma_60":8070.67,"sma_120":7938.42},{"date":"2026-04-28","open":8735,"high":8900,"low":8735,"close":8810,"volume":82771,"rsi_14":84.64,"sma_20":8093.25,"sma_60":8077.58,"sma_120":7943.0},{"date":"2026-04-29","open":8875,"high":8975,"low":8860,"close":8875,"volume":49963,"rsi_14":86.34,"sma_20":8136.75,"sma_60":8084.0,"sma_120":7947.17},{"date":"2026-04-30","open":8980,"high":9000,"low":8660,"close":8680,"volume":27061,"rsi_14":74.71,"sma_20":8191.25,"sma_60":8088.83,"sma_120":7950.17},{"date":"2026-05-04","open":8850,"high":8890,"low":8765,"close":8780,"volume":47927,"rsi_14":78.29,"sma_20":8252.75,"sma_60":8100.92,"sma_120":7955.62},{"date":"2026-05-06","open":8855,"high":8855,"low":8700,"close":8775,"volume":96745,"rsi_14":76.88,"sma_20":8315.25,"sma_60":8112.5,"sma_120":7961.42},{"date":"2026-05-07","open":8775,"high":8775,"low":8550,"close":8590,"volume":56089,"rsi_14":66.17,"sma_20":8374.0,"sma_60":8120.75,"sma_120":7967.29},{"date":"2026-05-08","open":8590,"high":8620,"low":8490,"close":8545,"volume":59431,"rsi_14":57.88,"sma_20":8418.5,"sma_60":8129.75,"sma_120":7972.42},{"date":"2026-05-11","open":8550,"high":8785,"low":8520,"close":8700,"volume":115952,"rsi_14":60.95,"sma_20":8472.25,"sma_60":8142.75,"sma_120":7979.25},{"date":"2026-05-12","open":8745,"high":8825,"low":8275,"close":8570,"volume":111611,"rsi_14":56.3,"sma_20":8508.75,"sma_60":8150.67,"sma_120":7983.96},{"date":"2026-05-13","open":8780,"high":8855,"low":8440,"close":8825,"volume":181386,"rsi_14":61.99,"sma_20":8560.5,"sma_60":8161.67,"sma_120":7990.79},{"date":"2026-05-14","open":8900,"high":9205,"low":8900,"close":9180,"volume":176982,"rsi_14":61.4,"sma_20":8625.5,"sma_60":8175.0,"sma_120":8001.79},{"date":"2026-05-15","open":9375,"high":9415,"low":8750,"close":8905,"volume":183383,"rsi_14":58.23,"sma_20":8668.5,"sma_60":8184.25,"sma_120":8011.04},{"date":"2026-05-18","open":8820,"high":8820,"low":8390,"close":8780,"volume":59998,"rsi_14":51.73,"sma_20":8691.75,"sma_60":8193.08,"sma_120":8020.75},{"date":"2026-05-19","open":8830,"high":8980,"low":8685,"close":8800,"volume":43220,"rsi_14":52.59,"sma_20":8714.0,"sma_60":8198.08,"sma_120":8031.96},{"date":"2026-05-20","open":8710,"high":8710,"low":8290,"close":8530,"volume":43886,"rsi_14":42.52,"sma_20":8722.75,"sma_60":8197.92,"sma_120":8040.21},{"date":"2026-05-21","open":8670,"high":9015,"low":8670,"close":8880,"volume":47122,"rsi_14":50.1,"sma_20":8749.0,"sma_60":8202.83,"sma_120":8052.08},{"date":"2026-05-22","open":8975,"high":9255,"low":8920,"close":9200,"volume":71679,"rsi_14":60.04,"sma_20":8772.0,"sma_60":8212.83,"sma_120":8066.5},{"date":"2026-05-26","open":9455,"high":9810,"low":9455,"close":9670,"volume":186285,"rsi_14":65.03,"sma_20":8827.0,"sma_60":8229.0,"sma_120":8085.71},{"date":"2026-05-27","open":10100,"high":10150,"low":9365,"close":9370,"volume":149713,"rsi_14":59.14,"sma_20":8860.0,"sma_60":8237.75,"sma_120":8100.71},{"date":"2026-05-28","open":9380,"high":9775,"low":9235,"close":9605,"volume":155943,"rsi_14":65.36,"sma_20":8905.5,"sma_60":8253.67,"sma_120":8117.71},{"date":"2026-05-29","open":9775,"high":10670,"low":9720,"close":10610,"volume":431397,"rsi_14":74.21,"sma_20":8993.5,"sma_60":8294.08,"sma_120":8142.92},{"date":"2026-06-01","open":10830,"high":11595,"low":10610,"close":10895,"volume":557245,"rsi_14":74.97,"sma_20":9094.5,"sma_60":8354.33,"sma_120":8170.75},{"date":"2026-06-02","open":10600,"high":10600,"low":9810,"close":10460,"volume":203905,"rsi_14":70.11,"sma_20":9183.5,"sma_60":8401.83,"sma_120":8194.25},{"date":"2026-06-04","open":10200,"high":10200,"low":9760,"close":9950,"volume":65236,"rsi_14":61.35,"sma_20":9242.0,"sma_60":8434.92,"sma_120":8212.5},{"date":"2026-06-05","open":9690,"high":9960,"low":9365,"close":9675,"volume":98931,"rsi_14":55.08,"sma_20":9287.0,"sma_60":8466.42,"sma_120":8228.5},{"date":"2026-06-08","open":8810,"high":9675,"low":8810,"close":9305,"volume":42243,"rsi_14":54.02,"sma_20":9322.75,"sma_60":8488.08,"sma_120":8241.04},{"date":"2026-06-09","open":9485,"high":9550,"low":8950,"close":9395,"volume":44205,"rsi_14":56.23,"sma_20":9365.25,"sma_60":8513.25,"sma_120":8255.17},{"date":"2026-06-10","open":9235,"high":9305,"low":8810,"close":9105,"volume":27080,"rsi_14":52.93,"sma_20":9385.5,"sma_60":8534.17,"sma_120":8267.12},{"date":"2026-06-11","open":8750,"high":9170,"low":8635,"close":9170,"volume":9689,"rsi_14":56.4,"sma_20":9415.5,"sma_60":8552.92,"sma_120":8279.5},{"date":"2026-06-12","open":9550,"high":9635,"low":9190,"close":9275,"volume":29388,"rsi_14":54.15,"sma_20":9438.0,"sma_60":8574.17,"sma_120":8293.21},{"date":"2026-06-15","open":9435,"high":9545,"low":9330,"close":9355,"volume":14816,"rsi_14":51.72,"sma_20":9446.75,"sma_60":8597.08,"sma_120":8307.17},{"date":"2026-06-16","open":9505,"high":9555,"low":9360,"close":9405,"volume":17332,"rsi_14":46.76,"sma_20":9471.75,"sma_60":8618.92,"sma_120":8322.04},{"date":"2026-06-17","open":9290,"high":9610,"low":9225,"close":9530,"volume":23549,"rsi_14":52.04,"sma_20":9509.25,"sma_60":8647.75,"sma_120":8338.75},{"date":"2026-06-18","open":9510,"high":9510,"low":9265,"close":9265,"volume":19365,"rsi_14":45.7,"sma_20":9532.5,"sma_60":8671.42,"sma_120":8352.33},{"date":"2026-06-19","open":9345,"high":9460,"low":8940,"close":9190,"volume":21587,"rsi_14":26.49,"sma_20":9565.5,"sma_60":8701.17,"sma_120":8365.58},{"date":"2026-06-22","open":9210,"high":9250,"low":8845,"close":8845,"volume":26277,"rsi_14":16.72,"sma_20":9563.75,"sma_60":8724.0,"sma_120":8375.71},{"date":"2026-06-23","open":8795,"high":8935,"low":8275,"close":8300,"volume":29659,"rsi_14":16.14,"sma_20":9518.75,"sma_60":8732.58,"sma_120":8381.0},{"date":"2026-06-24","open":8290,"high":8355,"low":8095,"close":8285,"volume":24990,"rsi_14":19.11,"sma_20":9449.5,"sma_60":8742.33,"sma_120":8385.54},{"date":"2026-06-25","open":8350,"high":8375,"low":8015,"close":8015,"volume":23781,"rsi_14":19.14,"sma_20":9381.75,"sma_60":8744.0,"sma_120":8387.46},{"date":"2026-06-26","open":8015,"high":8015,"low":7615,"close":7765,"volume":17210,"rsi_14":20.04,"sma_20":9289.75,"sma_60":8743.58,"sma_120":8388.33},{"date":"2026-06-29","open":7750,"high":8380,"low":7750,"close":8310,"volume":10184,"rsi_14":32.07,"sma_20":9174.75,"sma_60":8753.83,"sma_120":8393.33},{"date":"2026-06-30","open":8310,"high":8415,"low":8245,"close":8330,"volume":11308,"rsi_14":35.93,"sma_20":9046.5,"sma_60":8759.25,"sma_120":8397.96},{"date":"2026-07-01","open":8385,"high":8520,"low":8310,"close":8370,"volume":17047,"rsi_14":35.35,"sma_20":8942.0,"sma_60":8772.25,"sma_120":8401.04},{"date":"2026-07-02","open":8260,"high":8690,"low":8235,"close":8430,"volume":27543,"rsi_14":34.26,"sma_20":8866.0,"sma_60":8786.92,"sma_120":8405.88},{"date":"2026-07-03","open":8430,"high":8430,"low":8125,"close":8265,"volume":16659,"rsi_14":30.32,"sma_20":8795.5,"sma_60":8799.25,"sma_120":8409.0},{"date":"2026-07-06","open":8315,"high":8425,"low":8130,"close":8295,"volume":7646,"rsi_14":29.82,"sma_20":8745.0,"sma_60":8813.92,"sma_120":8413.71},{"date":"2026-07-07","open":8240,"high":8510,"low":8240,"close":8415,"volume":16134,"rsi_14":29.69,"sma_20":8696.0,"sma_60":8826.58,"sma_120":8418.71},{"date":"2026-07-08","open":8355,"high":8525,"low":8165,"close":8335,"volume":38723,"rsi_14":31.84,"sma_20":8657.5,"sma_60":8838.42,"sma_120":8423.83},{"date":"2026-07-09","open":8315,"high":8315,"low":7925,"close":8085,"volume":24482,"rsi_14":29.8,"sma_20":8603.25,"sma_60":8842.5,"sma_120":8426.42},{"date":"2026-07-10","open":8185,"high":8335,"low":8185,"close":8200,"volume":6441,"rsi_14":37.13,"sma_20":8549.5,"sma_60":8849.33,"sma_120":8428.62},{"date":"2026-07-13","open":8290,"high":8300,"low":7860,"close":7925,"volume":14881,"rsi_14":41.61,"sma_20":8478.0,"sma_60":8850.08,"sma_120":8428.46},{"date":"2026-07-14","open":7760,"high":7885,"low":7555,"close":7665,"volume":7991,"rsi_14":37.5,"sma_20":8391.0,"sma_60":8843.75,"sma_120":8426.54},{"date":"2026-07-15","open":7780,"high":7910,"low":7730,"close":7780,"volume":6200,"rsi_14":44.95,"sma_20":8303.5,"sma_60":8834.83,"sma_120":8425.92},{"date":"2026-07-16","open":7770,"high":7810,"low":7615,"close":7785,"volume":14450,"rsi_14":50.48,"sma_20":8229.5,"sma_60":8825.33,"sma_120":8424.58},{"date":"2026-07-20","open":7660,"high":7660,"low":7355,"close":7355,"volume":14383,"rsi_14":25.7,"sma_20":8137.75,"sma_60":8808.67,"sma_120":8419.29},{"date":"2026-07-21","open":7330,"high":7505,"low":7250,"close":7425,"volume":28383,"rsi_14":27.54,"sma_20":8066.75,"sma_60":8793.17,"sma_120":8416.33},{"date":"2026-07-22","open":7575,"high":7730,"low":7480,"close":7530,"volume":8220,"rsi_14":29.81,"sma_20":8028.25,"sma_60":8773.0,"sma_120":8412.71},{"date":"2026-07-23","open":7535,"high":7875,"low":7535,"close":7875,"volume":4933,"rsi_14":38.27,"sma_20":8007.75,"sma_60":8761.42,"sma_120":8410.71},{"date":"2026-07-24","open":7700,"high":7770,"low":7570,"close":7730,"volume":2692,"rsi_14":38.59,"sma_20":7993.5,"sma_60":8745.08,"sma_120":8405.42},{"date":"2026-07-27","open":7945,"high":8020,"low":7930,"close":7955,"volume":8237,"rsi_14":43.31,"sma_20":8003.0,"sma_60":8732.75,"sma_120":8401.71},{"date":"2026-07-28","open":7840,"high":7845,"low":7370,"close":7450,"volume":28395,"rsi_14":33.5,"sma_20":7960.0,"sma_60":8709.42,"sma_120":8393.5},{"date":"2026-07-29","open":7460,"high":7460,"low":6895,"close":7160,"volume":161072,"rsi_14":31.26,"sma_20":7901.5,"sma_60":8680.83,"sma_120":8382.42},{"date":"2026-07-30","open":6950,"high":7375,"low":6950,"close":7120,"volume":24939,"rsi_14":33.5,"sma_20":7839.0,"sma_60":8654.83,"sma_120":8371.83},{"date":"2026-07-31","open":7225,"high":7425,"low":7225,"close":7385,"volume":9871,"rsi_14":36.75,"sma_20":7786.75,"sma_60":8631.58,"sma_120":8366.25},{"date":"2026-08-03","open":7340,"high":7560,"low":7260,"close":7400,"volume":3027,"rsi_14":40.67,"sma_20":7743.5,"sma_60":8608.67,"sma_120":8360.58},{"date":"2026-08-04","open":7535,"high":7765,"low":7520,"close":7765,"volume":2039,"rsi_14":51.71,"sma_20":7717.0,"sma_60":8594.92,"sma_120":8357.83},{"date":"2026-08-05","open":7835,"high":7900,"low":7745,"close":7780,"volume":8530,"rsi_14":50.0,"sma_20":7685.25,"sma_60":8582.17,"sma_120":8355.96},{"date":"2026-08-06","open":7750,"high":7800,"low":7565,"close":7780,"volume":5420,"rsi_14":49.91,"sma_20":7657.5,"sma_60":8566.83,"sma_120":8354.79},{"date":"2026-08-07","open":7780,"high":7890,"low":7645,"close":7780,"volume":23753,"rsi_14":58.91,"sma_20":7642.25,"sma_60":8553.67,"sma_120":8352.17},{"date":"2026-08-10","open":7785,"high":7895,"low":7725,"close":7880,"volume":12702,"rsi_14":59.42,"sma_20":7626.25,"sma_60":8537.92,"sma_120":8349.79},{"date":"2026-08-11","open":7860,"high":7985,"low":7840,"close":7935,"volume":11243,"rsi_14":58.56,"sma_20":7626.75,"sma_60":8517.17,"sma_120":8346.08},{"date":"2026-08-12","open":7935,"high":7935,"low":7785,"close":7855,"volume":2746,"rsi_14":49.52,"sma_20":7636.25,"sma_60":8499.67,"sma_120":8341.96},{"date":"2026-08-13","open":7895,"high":7900,"low":7690,"close":7715,"volume":48887,"rsi_14":49.64,"sma_20":7633.0,"sma_60":8481.92,"sma_120":8337.5},{"date":"2026-08-14","open":7815,"high":7900,"low":7745,"close":7860,"volume":63848,"rsi_14":47.64,"sma_20":7636.75,"sma_60":8466.25,"sma_120":8332.17},{"date":"2026-08-18","open":7860,"high":7860,"low":7475,"close":7565,"volume":30105,"rsi_14":53.19,"sma_20":7647.25,"sma_60":8450.17,"sma_120":8324.04},{"date":"2026-08-19","open":7385,"high":7435,"low":7210,"close":7435,"volume":8939,"rsi_14":58.36,"sma_20":7647.75,"sma_60":8426.08,"sma_120":8314.46},{"date":"2026-08-20","open":7455,"high":7615,"low":7455,"close":7520,"volume":7848,"rsi_14":61.83,"sma_20":7647.25,"sma_60":8398.08,"sma_120":8305.46},{"date":"2026-08-21","open":7410,"high":7435,"low":7305,"close":7435,"volume":4148,"rsi_14":51.66,"sma_20":7625.25,"sma_60":8360.83,"sma_120":8294.92},{"date":"2026-08-24","open":7385,"high":7580,"low":7385,"close":7495,"volume":9177,"rsi_14":53.05,"sma_20":7613.5,"sma_60":8329.58,"sma_120":8283.67},{"date":"2026-08-25","open":7440,"high":7500,"low":7280,"close":7500,"volume":5479,"rsi_14":38.91,"sma_20":7590.75,"sma_60":8294.5,"sma_120":8274.08},{"date":"2026-08-26","open":7510,"high":7625,"low":7485,"close":7615,"volume":14771,"rsi_14":43.63,"sma_20":7599.0,"sma_60":8244.58,"sma_120":8269.33},{"date":"2026-08-27","open":7645,"high":7710,"low":7460,"close":7465,"volume":13840,"rsi_14":39.1,"sma_20":7614.25,"sma_60":8187.42,"sma_120":8270.88},{"date":"2026-08-28","open":7495,"high":7590,"low":7465,"close":7590,"volume":12856,"rsi_14":43.95,"sma_20":7637.75,"sma_60":8139.58,"sma_120":8270.71},{"date":"2026-08-31","open":7515,"high":7590,"low":7390,"close":7590,"volume":24339,"rsi_14":40.14,"sma_20":7648.0,"sma_60":8100.25,"sma_120":8267.58},{"date":"2026-09-01","open":7565,"high":7640,"low":7530,"close":7615,"volume":10982,"rsi_14":38.89,"sma_20":7658.75,"sma_60":8065.92,"sma_120":8266.17},{"date":"2026-09-02","open":7430,"high":7525,"low":7360,"close":7380,"volume":5658,"rsi_14":35.11,"sma_20":7639.5,"sma_60":8033.83,"sma_120":8260.96},{"date":"2026-09-03","open":7380,"high":7450,"low":7210,"close":7320,"volume":4768,"rsi_14":36.96,"sma_20":7616.5,"sma_60":7999.25,"sma_120":8256.25},{"date":"2026-09-04","open":7345,"high":7465,"low":7345,"close":7440,"volume":5781,"rsi_14":35.91,"sma_20":7599.5,"sma_60":7971.5,"sma_120":8252.83},{"date":"2026-09-07","open":7500,"high":7565,"low":7455,"close":7565,"volume":7154,"rsi_14":50.0,"sma_20":7588.75,"sma_60":7944.75,"sma_120":8248.83},{"date":"2026-09-08","open":7555,"high":7575,"low":7380,"close":7380,"volume":4878,"rsi_14":48.0,"sma_20":7563.75,"sma_60":7913.17,"sma_120":8243.67},{"date":"2026-09-09","open":7390,"high":7390,"low":7300,"close":7350,"volume":8560,"rsi_14":43.56,"sma_20":7534.5,"sma_60":7879.75,"sma_120":8238.42},{"date":"2026-09-10","open":7315,"high":7350,"low":7200,"close":7350,"volume":5255,"rsi_14":46.56,"sma_20":7509.25,"sma_60":7845.5,"sma_120":8232.21},{"date":"2026-09-11","open":7150,"high":7350,"low":7150,"close":7275,"volume":2772,"rsi_14":41.2,"sma_20":7487.25,"sma_60":7807.92,"sma_120":8227.83},{"date":"2026-09-14","open":7210,"high":7345,"low":7190,"close":7330,"volume":7052,"rsi_14":43.46,"sma_20":7460.75,"sma_60":7775.67,"sma_120":8223.54},{"date":"2026-09-15","open":7245,"high":7350,"low":7245,"close":7270,"volume":1954,"rsi_14":36.14,"sma_20":7446.0,"sma_60":7743.67,"sma_120":8222.42},{"date":"2026-09-16","open":7240,"high":7240,"low":7130,"close":7150,"volume":4754,"rsi_14":37.04,"sma_20":7431.75,"sma_60":7715.42,"sma_120":8219.71},{"date":"2026-09-17","open":7160,"high":7180,"low":7085,"close":7125,"volume":3868,"rsi_14":29.15,"sma_20":7412.0,"sma_60":7695.83,"sma_120":8214.21},{"date":"2026-09-18","open":7165,"high":7170,"low":7115,"close":7115,"volume":1829,"rsi_14":28.89,"sma_20":7396.0,"sma_60":7676.33,"sma_120":8209.33},{"date":"2026-09-21","open":7090,"high":7120,"low":7055,"close":7070,"volume":10768,"rsi_14":26.2,"sma_20":7374.75,"sma_60":7660.58,"sma_120":8202.29},{"date":"2026-09-22","open":7140,"high":7165,"low":7085,"close":7115,"volume":8595,"rsi_14":36.13,"sma_20":7355.5,"sma_60":7649.75,"sma_120":8196.67},{"date":"2026-09-23","open":7160,"high":7160,"low":7020,"close":7040,"volume":14791,"rsi_14":35.57,"sma_20":7326.75,"sma_60":7628.58,"sma_120":8191.21},{"date":"2026-09-28","open":7065,"high":7225,"low":7060,"close":7165,"volume":12643,"rsi_14":35.9,"sma_20":7311.75,"sma_60":7609.17,"sma_120":8184.21},{"date":"2026-09-29","open":7180,"high":7205,"low":7020,"close":7085,"volume":27204,"rsi_14":24.19,"sma_20":7286.5,"sma_60":7587.75,"sma_120":8180.0},{"date":"2026-09-30","open":7145,"high":7145,"low":7015,"close":7050,"volume":4963,"rsi_14":28.85,"sma_20":7259.5,"sma_60":7564.75,"sma_120":8175.83},{"date":"2026-10-01","open":7075,"high":7175,"low":7055,"close":7150,"volume":13202,"rsi_14":38.24,"sma_20":7236.25,"sma_60":7546.17,"sma_120":8172.71},{"date":"2026-10-02","open":7150,"high":7195,"low":7115,"close":7185,"volume":5589,"rsi_14":40.68,"sma_20":7226.5,"sma_60":7527.67,"sma_120":8170.79},{"date":"2026-10-06","open":7205,"high":7260,"low":7165,"close":7195,"volume":12487,"rsi_14":45.12,"sma_20":7220.25,"sma_60":7507.33,"sma_120":8166.96},{"date":"2026-10-07","open":7190,"high":7315,"low":7190,"close":7225,"volume":3038,"rsi_14":43.4,"sma_20":7209.5,"sma_60":7488.83,"sma_120":8163.62},{"date":"2026-10-08","open":7225,"high":7225,"low":6980,"close":6995,"volume":15339,"rsi_14":35.75,"sma_20":7181.0,"sma_60":7470.67,"sma_120":8156.58},{"date":"2026-10-12","open":6965,"high":7020,"low":6765,"close":6795,"volume":4430,"rsi_14":33.01,"sma_20":7151.75,"sma_60":7447.25,"sma_120":8148.29},{"date":"2026-10-13","open":6680,"high":6755,"low":6550,"close":6725,"volume":20946,"rsi_14":31.65,"sma_20":7120.5,"sma_60":7427.25,"sma_120":8138.67},{"date":"2026-10-14","open":6750,"high":6840,"low":6735,"close":6790,"volume":5225,"rsi_14":35.81,"sma_20":7092.5,"sma_60":7412.67,"sma_120":8128.21},{"date":"2026-10-15","open":6630,"high":6675,"low":6560,"close":6665,"volume":9889,"rsi_14":33.47,"sma_20":7062.0,"sma_60":7394.08,"sma_120":8114.46},{"date":"2026-10-16","open":6660,"high":7015,"low":6660,"close":6860,"volume":17151,"rsi_14":40.73,"sma_20":7038.5,"sma_60":7378.67,"sma_120":8102.0},{"date":"2026-10-19","open":6835,"high":7055,"low":6815,"close":7050,"volume":12555,"rsi_14":50.34,"sma_20":7027.5,"sma_60":7373.58,"sma_120":8091.12},{"date":"2026-10-20","open":7030,"high":7130,"low":6860,"close":6955,"volume":16395,"rsi_14":42.81,"sma_20":7017.75,"sma_60":7365.75,"sma_120":8079.46},{"date":"2026-10-21","open":6970,"high":7005,"low":6915,"close":6920,"volume":5295,"rsi_14":44.17,"sma_20":7007.5,"sma_60":7355.58,"sma_120":8064.29},{"date":"2026-10-22","open":6890,"high":6940,"low":6790,"close":6800,"volume":32153,"rsi_14":41.67,"sma_20":6991.75,"sma_60":7337.67,"sma_120":8049.54},{"date":"2026-10-23","open":6785,"high":6810,"low":6710,"close":6710,"volume":4342,"rsi_14":35.23,"sma_20":6973.75,"sma_60":7320.67,"sma_120":8032.88}],"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 Fn메타버스","phase":"above-fold","symbol_resolved":true}