{"status":"ok","report":{"price_analysis":{"current":13440.0,"change_1d":-2.1,"change_7d":-1.7,"change_30d":-3.3,"high_30d":15045.0,"low_30d":13375.0,"position_in_range":4.0,"support":13542.0,"resistance":14878.0},"summary":"에셋플러스 글로벌플랫폼액티브(407830)은(는) S&P 500를 추종하는 ETF입니다, 순자산 471억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.9로 약세 구간입니다. MACD(-140.52)가 시그널선(-47.01)을 하회합니다(데드크로스). SMA20 14340, SMA60 14122 — 혼조세입니다. 볼린저밴드 13547~15132 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.94389438943895,"macd":-140.52174659701632,"macd_signal":-47.01120668995346,"sma_20":14339.75,"sma_60":14121.5,"bb_upper":15132.41938252969,"bb_lower":13547.08061747031,"atr_14":294.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 12.00, 기관 순매수 -328.00. 30일 누적: 외국인 693.00, 기관 4599.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":12.0,"institutional_flow":-328.0,"data":[{"date":"2026-10-22","foreign_net":68.0,"institution_net":-8.0,"retail_net":-60.0},{"date":"2026-10-21","foreign_net":-76.0,"institution_net":-92.0,"retail_net":168.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-152.0,"retail_net":152.0},{"date":"2026-10-19","foreign_net":-33.0,"institution_net":-72.0,"retail_net":105.0},{"date":"2026-10-16","foreign_net":53.0,"institution_net":-4.0,"retail_net":-49.0},{"date":"2026-10-15","foreign_net":-35.0,"institution_net":-367.0,"retail_net":402.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-10-13","foreign_net":62.0,"institution_net":-177.0,"retail_net":115.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":386.0,"retail_net":-386.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-109.0,"retail_net":109.0},{"date":"2026-10-06","foreign_net":59.0,"institution_net":971.0,"retail_net":-1030.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":209.0,"retail_net":-209.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-146.0,"retail_net":146.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-09-29","foreign_net":149.0,"institution_net":61.0,"retail_net":-210.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-603.0,"retail_net":603.0},{"date":"2026-09-23","foreign_net":-159.0,"institution_net":392.0,"retail_net":-233.0},{"date":"2026-09-22","foreign_net":107.0,"institution_net":1019.0,"retail_net":-1126.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-254.0,"retail_net":254.0},{"date":"2026-09-18","foreign_net":218.0,"institution_net":-196.0,"retail_net":-22.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-09-16","foreign_net":418.0,"institution_net":39.0,"retail_net":-457.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":295.0,"retail_net":-295.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":2020.0,"retail_net":-2020.0},{"date":"2026-09-11","foreign_net":120.0,"institution_net":-24.0,"retail_net":-96.0},{"date":"2026-09-10","foreign_net":-674.0,"institution_net":536.0,"retail_net":138.0},{"date":"2026-09-09","foreign_net":199.0,"institution_net":-169.0,"retail_net":-30.0},{"date":"2026-09-08","foreign_net":475.0,"institution_net":11.0,"retail_net":-486.0},{"date":"2026-09-07","foreign_net":-258.0,"institution_net":1225.0,"retail_net":-967.0}],"periods":{"d1":{"foreign_net":68.0,"institution_net":-8.0,"retail_net":-60.0},"d3":{"foreign_net":-8.0,"institution_net":-252.0,"retail_net":260.0},"d7":{"foreign_net":-23.0,"institution_net":-761.0,"retail_net":784.0},"d14":{"foreign_net":98.0,"institution_net":350.0,"retail_net":-448.0},"d30":{"foreign_net":693.0,"institution_net":4599.0,"retail_net":-5292.0}}},"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":37,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.9,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:57.181621+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"에셋플러스자산운용","category":"","expense_ratio":0.99,"aum":47100000000.0,"aum_display":"471억","dividend_yield":null,"tracking_error":16.99,"holdings":[{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"","name":"HUA HONG GRACE SEMICONDUCTOR LTD-H","weight":null},{"ticker":"","name":"ZEPP HEALTH CORP","weight":null},{"ticker":"","name":"WARBY PARKER INC","weight":null},{"ticker":"","name":"HIMS & HERS HEALTH INC","weight":null},{"ticker":"","name":"TEMPUS AI INC","weight":null},{"ticker":"","name":"TESLA INC","weight":null},{"ticker":"","name":"PINTEREST INC- CLASS A","weight":null},{"ticker":"","name":"Lemonade Inc","weight":null},{"ticker":"","name":"CIRCLE INTERNET GROUP INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":13440.0,"change_pct":-2.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-11-16","close":9995.0},{"date":"2021-11-17","close":10105.0},{"date":"2021-11-18","close":10095.0},{"date":"2021-11-19","close":10210.0},{"date":"2021-11-22","close":10180.0},{"date":"2021-11-23","close":9995.0},{"date":"2021-11-24","close":9850.0},{"date":"2021-11-25","close":9980.0},{"date":"2021-11-26","close":9935.0},{"date":"2021-11-29","close":9855.0},{"date":"2021-11-30","close":9890.0},{"date":"2021-12-01","close":9945.0},{"date":"2021-12-02","close":9430.0},{"date":"2021-12-03","close":9375.0},{"date":"2021-12-06","close":8990.0},{"date":"2021-12-07","close":8950.0},{"date":"2021-12-08","close":9240.0},{"date":"2021-12-09","close":9330.0},{"date":"2021-12-10","close":9145.0},{"date":"2021-12-13","close":9220.0},{"date":"2021-12-14","close":9020.0},{"date":"2021-12-15","close":8930.0},{"date":"2021-12-16","close":8985.0},{"date":"2021-12-17","close":8605.0},{"date":"2021-12-20","close":8465.0},{"date":"2021-12-21","close":8625.0},{"date":"2021-12-22","close":8770.0},{"date":"2021-12-23","close":8975.0},{"date":"2021-12-24","close":9240.0},{"date":"2021-12-27","close":9180.0},{"date":"2021-12-28","close":9245.0},{"date":"2021-12-29","close":9195.0},{"date":"2021-12-30","close":9130.0},{"date":"2022-01-03","close":9125.0},{"date":"2022-01-04","close":9310.0},{"date":"2022-01-05","close":9090.0},{"date":"2022-01-06","close":8685.0},{"date":"2022-01-07","close":8635.0},{"date":"2022-01-10","close":8540.0},{"date":"2022-01-11","close":8500.0},{"date":"2022-01-12","close":8630.0},{"date":"2022-01-13","close":8610.0},{"date":"2022-01-14","close":8385.0},{"date":"2022-01-17","close":8390.0},{"date":"2022-01-18","close":8300.0},{"date":"2022-01-19","close":8030.0},{"date":"2022-01-20","close":8045.0},{"date":"2022-01-21","close":7895.0},{"date":"2022-01-24","close":7700.0},{"date":"2022-01-25","close":7565.0},{"date":"2022-01-26","close":7515.0},{"date":"2022-01-27","close":7340.0},{"date":"2022-01-28","close":7455.0},{"date":"2022-02-03","close":7600.0},{"date":"2022-02-04","close":7710.0},{"date":"2022-02-07","close":7775.0},{"date":"2022-02-08","close":7650.0},{"date":"2022-02-09","close":7820.0},{"date":"2022-02-10","close":8000.0},{"date":"2022-02-11","close":7810.0},{"date":"2022-02-14","close":7605.0},{"date":"2022-02-15","close":7610.0},{"date":"2022-02-16","close":7840.0},{"date":"2022-02-17","close":7835.0},{"date":"2022-02-18","close":7650.0},{"date":"2022-02-21","close":7365.0},{"date":"2022-02-22","close":7165.0},{"date":"2022-02-23","close":7235.0},{"date":"2022-02-24","close":6785.0},{"date":"2022-02-25","close":7255.0},{"date":"2022-02-28","close":7270.0},{"date":"2022-03-02","close":7510.0},{"date":"2022-03-03","close":7655.0},{"date":"2022-03-04","close":7420.0},{"date":"2022-03-07","close":7090.0},{"date":"2022-03-08","close":6785.0},{"date":"2022-03-10","close":7105.0},{"date":"2022-03-11","close":7175.0},{"date":"2022-03-14","close":6935.0},{"date":"2022-03-15","close":6690.0},{"date":"2022-03-16","close":6880.0},{"date":"2022-03-17","close":7270.0},{"date":"2022-03-18","close":7280.0},{"date":"2022-03-21","close":7575.0},{"date":"2022-03-22","close":7610.0},{"date":"2022-03-23","close":7755.0},{"date":"2022-03-24","close":7760.0},{"date":"2022-03-25","close":7870.0},{"date":"2022-03-28","close":7695.0},{"date":"2022-03-29","close":7905.0},{"date":"2022-03-30","close":8060.0},{"date":"2022-03-31","close":8030.0},{"date":"2022-04-01","close":7925.0},{"date":"2022-04-04","close":7905.0},{"date":"2022-04-05","close":8105.0},{"date":"2022-04-06","close":7935.0},{"date":"2022-04-07","close":7675.0},{"date":"2022-04-08","close":7715.0},{"date":"2022-04-11","close":7520.0},{"date":"2022-04-12","close":7400.0},{"date":"2022-04-13","close":7420.0},{"date":"2022-04-14","close":7550.0},{"date":"2022-04-15","close":7405.0},{"date":"2022-04-18","close":7275.0},{"date":"2022-04-19","close":7330.0},{"date":"2022-04-20","close":7400.0},{"date":"2022-04-21","close":7385.0},{"date":"2022-04-22","close":7160.0},{"date":"2022-04-25","close":6955.0},{"date":"2022-04-26","close":7100.0},{"date":"2022-04-27","close":6865.0},{"date":"2022-04-28","close":6905.0},{"date":"2022-04-29","close":6875.0},{"date":"2022-05-02","close":6775.0},{"date":"2022-05-03","close":6940.0},{"date":"2022-05-04","close":6925.0},{"date":"2022-05-06","close":6750.0},{"date":"2022-05-09","close":6535.0},{"date":"2022-05-10","close":6195.0},{"date":"2022-05-11","close":6045.0},{"date":"2022-05-12","close":5725.0},{"date":"2022-05-13","close":5840.0},{"date":"2022-05-16","close":6065.0},{"date":"2022-05-17","close":5960.0},{"date":"2022-05-18","close":6020.0},{"date":"2022-05-19","close":5720.0},{"date":"2022-05-20","close":5930.0},{"date":"2022-05-23","close":5820.0},{"date":"2022-05-24","close":5630.0},{"date":"2022-05-25","close":5490.0},{"date":"2022-05-26","close":5530.0},{"date":"2022-05-27","close":5755.0},{"date":"2022-05-30","close":6005.0},{"date":"2022-05-31","close":5945.0},{"date":"2022-06-02","close":5900.0},{"date":"2022-06-03","close":6165.0},{"date":"2022-06-07","close":6000.0},{"date":"2022-06-08","close":6035.0},{"date":"2022-06-09","close":6050.0},{"date":"2022-06-10","close":5995.0},{"date":"2022-06-13","close":5690.0},{"date":"2022-06-14","close":5580.0},{"date":"2022-06-15","close":5500.0},{"date":"2022-06-16","close":5665.0},{"date":"2022-06-17","close":5405.0},{"date":"2022-06-20","close":5500.0},{"date":"2022-06-21","close":5600.0},{"date":"2022-06-22","close":5630.0},{"date":"2022-06-23","close":5695.0},{"date":"2022-06-24","close":5850.0},{"date":"2022-06-27","close":5955.0},{"date":"2022-06-28","close":5985.0},{"date":"2022-06-29","close":5730.0},{"date":"2022-06-30","close":5635.0},{"date":"2022-07-01","close":5530.0},{"date":"2022-07-04","close":5585.0},{"date":"2022-07-05","close":5645.0},{"date":"2022-07-06","close":5790.0},{"date":"2022-07-07","close":5805.0},{"date":"2022-07-08","close":5925.0},{"date":"2022-07-11","close":5925.0},{"date":"2022-07-12","close":5810.0},{"date":"2022-07-13","close":5775.0},{"date":"2022-07-14","close":5775.0},{"date":"2022-07-15","close":5825.0},{"date":"2022-07-18","close":5905.0},{"date":"2022-07-19","close":5875.0},{"date":"2022-07-20","close":5995.0},{"date":"2022-07-21","close":6170.0},{"date":"2022-07-22","close":6320.0},{"date":"2022-07-25","close":6235.0},{"date":"2022-07-26","close":6140.0},{"date":"2022-07-27","close":6115.0},{"date":"2022-07-28","close":6230.0},{"date":"2022-07-29","close":6495.0},{"date":"2022-08-01","close":6470.0},{"date":"2022-08-02","close":6470.0},{"date":"2022-08-03","close":6600.0},{"date":"2022-08-04","close":6730.0},{"date":"2022-08-05","close":6830.0},{"date":"2022-08-08","close":6810.0},{"date":"2022-08-09","close":6770.0},{"date":"2022-08-10","close":6640.0},{"date":"2022-08-11","close":6840.0},{"date":"2022-08-12","close":6810.0},{"date":"2022-08-16","close":7055.0},{"date":"2022-08-17","close":7000.0},{"date":"2022-08-18","close":6920.0},{"date":"2022-08-19","close":6920.0},{"date":"2022-08-22","close":6790.0},{"date":"2022-08-23","close":6595.0},{"date":"2022-08-24","close":6675.0},{"date":"2022-08-25","close":6795.0},{"date":"2022-08-26","close":6795.0},{"date":"2022-08-29","close":6565.0},{"date":"2022-08-30","close":6600.0},{"date":"2022-08-31","close":6535.0},{"date":"2022-09-01","close":6425.0},{"date":"2022-09-02","close":6455.0},{"date":"2022-09-05","close":6440.0},{"date":"2022-09-06","close":6495.0},{"date":"2022-09-07","close":6480.0},{"date":"2022-09-08","close":6605.0},{"date":"2022-09-13","close":6885.0},{"date":"2022-09-14","close":6640.0},{"date":"2022-09-15","close":6775.0},{"date":"2022-09-16","close":6670.0},{"date":"2022-09-19","close":6580.0},{"date":"2022-09-20","close":6685.0},{"date":"2022-09-21","close":6675.0},{"date":"2022-09-22","close":6610.0},{"date":"2022-09-23","close":6385.0},{"date":"2022-09-26","close":6280.0},{"date":"2022-09-27","close":6340.0},{"date":"2022-09-28","close":6360.0},{"date":"2022-09-29","close":6460.0},{"date":"2022-09-30","close":6320.0},{"date":"2022-10-04","close":6270.0},{"date":"2022-10-05","close":6375.0},{"date":"2022-10-06","close":6365.0},{"date":"2022-10-07","close":6290.0},{"date":"2022-10-11","close":6100.0},{"date":"2022-10-12","close":6030.0},{"date":"2022-10-13","close":6030.0},{"date":"2022-10-14","close":6150.0},{"date":"2022-10-17","close":5940.0},{"date":"2022-10-18","close":6260.0},{"date":"2022-10-19","close":6250.0},{"date":"2022-10-20","close":6125.0},{"date":"2022-10-21","close":6045.0},{"date":"2022-10-24","close":6235.0},{"date":"2022-10-25","close":6215.0},{"date":"2022-10-26","close":6185.0},{"date":"2022-10-27","close":6290.0},{"date":"2022-10-28","close":6165.0},{"date":"2022-10-31","close":6330.0},{"date":"2022-11-01","close":6310.0},{"date":"2022-11-02","close":6305.0},{"date":"2022-11-03","close":6045.0},{"date":"2022-11-04","close":6005.0},{"date":"2022-11-07","close":5925.0},{"date":"2022-11-08","close":5860.0},{"date":"2022-11-09","close":5780.0},{"date":"2022-11-10","close":5600.0},{"date":"2022-11-11","close":5785.0},{"date":"2022-11-14","close":5895.0},{"date":"2022-11-15","close":5875.0},{"date":"2022-11-16","close":6010.0},{"date":"2022-11-17","close":5985.0},{"date":"2022-11-18","close":5870.0},{"date":"2022-11-21","close":5870.0},{"date":"2022-11-22","close":5730.0},{"date":"2022-11-23","close":5770.0},{"date":"2022-11-24","close":5815.0},{"date":"2022-11-25","close":5815.0},{"date":"2022-11-28","close":5785.0},{"date":"2022-11-29","close":5725.0},{"date":"2022-11-30","close":5645.0},{"date":"2022-12-01","close":5780.0},{"date":"2022-12-02","close":5790.0},{"date":"2022-12-05","close":5810.0},{"date":"2022-12-06","close":5715.0},{"date":"2022-12-07","close":5585.0},{"date":"2022-12-08","close":5545.0},{"date":"2022-12-09","close":5575.0},{"date":"2022-12-12","close":5580.0},{"date":"2022-12-13","close":5500.0},{"date":"2022-12-14","close":5570.0},{"date":"2022-12-15","close":5570.0},{"date":"2022-12-16","close":5440.0},{"date":"2022-12-19","close":5355.0},{"date":"2022-12-20","close":5150.0},{"date":"2022-12-21","close":5120.0},{"date":"2022-12-22","close":5145.0},{"date":"2022-12-23","close":4985.0},{"date":"2022-12-26","close":4930.0},{"date":"2022-12-27","close":4915.0},{"date":"2022-12-28","close":4695.0},{"date":"2022-12-29","close":4690.0},{"date":"2023-01-02","close":4900.0},{"date":"2023-01-03","close":4885.0},{"date":"2023-01-04","close":4740.0},{"date":"2023-01-05","close":4785.0},{"date":"2023-01-06","close":4730.0},{"date":"2023-01-09","close":4755.0},{"date":"2023-01-10","close":4815.0},{"date":"2023-01-11","close":4880.0},{"date":"2023-01-12","close":4950.0},{"date":"2023-01-13","close":4970.0},{"date":"2023-01-16","close":4970.0},{"date":"2023-01-17","close":4975.0},{"date":"2023-01-18","close":5125.0},{"date":"2023-01-19","close":5045.0},{"date":"2023-01-20","close":5005.0},{"date":"2023-01-25","close":5220.0},{"date":"2023-01-26","close":5260.0},{"date":"2023-01-27","close":5380.0},{"date":"2023-01-30","close":5560.0},{"date":"2023-01-31","close":5390.0},{"date":"2023-02-01","close":5535.0},{"date":"2023-02-02","close":5680.0},{"date":"2023-02-03","close":5745.0},{"date":"2023-02-06","close":5840.0},{"date":"2023-02-07","close":5905.0},{"date":"2023-02-08","close":6035.0},{"date":"2023-02-09","close":6060.0},{"date":"2023-02-10","close":5990.0},{"date":"2023-02-13","close":5940.0},{"date":"2023-02-14","close":5940.0},{"date":"2023-02-15","close":6140.0},{"date":"2023-02-16","close":6400.0},{"date":"2023-02-17","close":6230.0},{"date":"2023-02-20","close":6220.0},{"date":"2023-02-21","close":6220.0},{"date":"2023-02-22","close":6025.0},{"date":"2023-02-23","close":6115.0},{"date":"2023-02-24","close":6105.0},{"date":"2023-02-27","close":6085.0},{"date":"2023-02-28","close":6185.0},{"date":"2023-03-02","close":6000.0},{"date":"2023-03-03","close":5955.0},{"date":"2023-03-06","close":6075.0},{"date":"2023-03-07","close":6080.0},{"date":"2023-03-08","close":6030.0},{"date":"2023-03-09","close":6025.0},{"date":"2023-03-10","close":5820.0},{"date":"2023-03-13","close":5740.0},{"date":"2023-03-14","close":5715.0},{"date":"2023-03-15","close":5860.0},{"date":"2023-03-16","close":5815.0},{"date":"2023-03-17","close":5955.0},{"date":"2023-03-20","close":5905.0},{"date":"2023-03-21","close":5935.0},{"date":"2023-03-22","close":6110.0},{"date":"2023-03-23","close":5940.0},{"date":"2023-03-24","close":5985.0},{"date":"2023-03-27","close":5995.0},{"date":"2023-03-28","close":5975.0},{"date":"2023-03-29","close":5955.0},{"date":"2023-03-30","close":6070.0},{"date":"2023-03-31","close":6110.0},{"date":"2023-04-03","close":6300.0},{"date":"2023-04-04","close":6230.0},{"date":"2023-04-05","close":6200.0},{"date":"2023-04-06","close":6070.0},{"date":"2023-04-07","close":6065.0},{"date":"2023-04-10","close":6090.0},{"date":"2023-04-11","close":6125.0},{"date":"2023-04-12","close":6145.0},{"date":"2023-04-13","close":6020.0},{"date":"2023-04-14","close":6055.0},{"date":"2023-04-17","close":6115.0},{"date":"2023-04-18","close":6125.0},{"date":"2023-04-19","close":6120.0},{"date":"2023-04-20","close":6065.0},{"date":"2023-04-21","close":5960.0},{"date":"2023-04-24","close":5965.0},{"date":"2023-04-25","close":5930.0},{"date":"2023-04-26","close":5930.0},{"date":"2023-04-27","close":5860.0},{"date":"2023-04-28","close":5950.0},{"date":"2023-05-02","close":6040.0},{"date":"2023-05-03","close":5985.0},{"date":"2023-05-04","close":5935.0},{"date":"2023-05-08","close":5995.0},{"date":"2023-05-09","close":6075.0},{"date":"2023-05-10","close":6115.0},{"date":"2023-05-11","close":6050.0},{"date":"2023-05-12","close":6135.0},{"date":"2023-05-15","close":6065.0},{"date":"2023-05-16","close":6065.0},{"date":"2023-05-17","close":6075.0},{"date":"2023-05-18","close":6210.0},{"date":"2023-05-19","close":6300.0},{"date":"2023-05-22","close":6260.0},{"date":"2023-05-23","close":6345.0},{"date":"2023-05-24","close":6295.0},{"date":"2023-05-25","close":6320.0},{"date":"2023-05-26","close":6340.0},{"date":"2023-05-30","close":6555.0},{"date":"2023-05-31","close":6600.0},{"date":"2023-06-01","close":6620.0},{"date":"2023-06-02","close":6660.0},{"date":"2023-06-05","close":6745.0},{"date":"2023-06-07","close":6810.0},{"date":"2023-06-08","close":6715.0},{"date":"2023-06-09","close":6870.0},{"date":"2023-06-12","close":6930.0},{"date":"2023-06-13","close":7000.0},{"date":"2023-06-14","close":7075.0},{"date":"2023-06-15","close":7085.0},{"date":"2023-06-16","close":7135.0},{"date":"2023-06-19","close":7200.0},{"date":"2023-06-20","close":7155.0},{"date":"2023-06-21","close":7315.0},{"date":"2023-06-22","close":7120.0},{"date":"2023-06-23","close":7195.0},{"date":"2023-06-26","close":7135.0},{"date":"2023-06-27","close":6945.0},{"date":"2023-06-28","close":7110.0},{"date":"2023-06-29","close":7255.0},{"date":"2023-06-30","close":7265.0},{"date":"2023-07-03","close":7355.0},{"date":"2023-07-04","close":7415.0},{"date":"2023-07-05","close":7400.0},{"date":"2023-07-06","close":7390.0},{"date":"2023-07-07","close":7295.0},{"date":"2023-07-10","close":7285.0},{"date":"2023-07-11","close":7290.0},{"date":"2023-07-12","close":7330.0},{"date":"2023-07-13","close":7390.0},{"date":"2023-07-14","close":7440.0},{"date":"2023-07-17","close":7425.0},{"date":"2023-07-18","close":7530.0},{"date":"2023-07-19","close":7645.0},{"date":"2023-07-20","close":7545.0},{"date":"2023-07-21","close":7315.0},{"date":"2023-07-24","close":7285.0},{"date":"2023-07-25","close":7320.0},{"date":"2023-07-26","close":7305.0},{"date":"2023-07-27","close":7415.0},{"date":"2023-07-28","close":7260.0},{"date":"2023-07-31","close":7405.0},{"date":"2023-08-01","close":7520.0},{"date":"2023-08-02","close":7450.0},{"date":"2023-08-03","close":7345.0},{"date":"2023-08-04","close":7485.0},{"date":"2023-08-07","close":7370.0},{"date":"2023-08-08","close":7375.0},{"date":"2023-08-09","close":7365.0},{"date":"2023-08-10","close":7255.0},{"date":"2023-08-11","close":7270.0},{"date":"2023-08-14","close":7220.0},{"date":"2023-08-16","close":7150.0},{"date":"2023-08-17","close":7085.0},{"date":"2023-08-18","close":6960.0},{"date":"2023-08-21","close":6950.0},{"date":"2023-08-22","close":7115.0},{"date":"2023-08-23","close":7170.0},{"date":"2023-08-24","close":7285.0},{"date":"2023-08-25","close":7020.0},{"date":"2023-08-28","close":7115.0},{"date":"2023-08-29","close":7165.0},{"date":"2023-08-30","close":7380.0},{"date":"2023-08-31","close":7425.0},{"date":"2023-09-01","close":7385.0},{"date":"2023-09-04","close":7335.0},{"date":"2023-09-05","close":7360.0},{"date":"2023-09-06","close":7420.0},{"date":"2023-09-07","close":7365.0},{"date":"2023-09-08","close":7385.0},{"date":"2023-09-11","close":7380.0},{"date":"2023-09-12","close":7550.0},{"date":"2023-09-13","close":7470.0},{"date":"2023-09-14","close":7520.0},{"date":"2023-09-15","close":7580.0},{"date":"2023-09-18","close":7480.0},{"date":"2023-09-19","close":7390.0},{"date":"2023-09-20","close":7380.0},{"date":"2023-09-21","close":7295.0},{"date":"2023-09-22","close":7165.0},{"date":"2023-09-25","close":7110.0},{"date":"2023-09-26","close":7140.0},{"date":"2023-09-27","close":7095.0},{"date":"2023-10-04","close":7135.0},{"date":"2023-10-05","close":7255.0},{"date":"2023-10-06","close":7260.0},{"date":"2023-10-10","close":7420.0},{"date":"2023-10-11","close":7455.0},{"date":"2023-10-12","close":7480.0},{"date":"2023-10-13","close":7440.0},{"date":"2023-10-16","close":7315.0},{"date":"2023-10-17","close":7325.0},{"date":"2023-10-18","close":7325.0},{"date":"2023-10-19","close":7140.0},{"date":"2023-10-20","close":6990.0},{"date":"2023-10-23","close":6860.0},{"date":"2023-10-24","close":6865.0},{"date":"2023-10-25","close":6935.0},{"date":"2023-10-26","close":6755.0},{"date":"2023-10-27","close":6730.0},{"date":"2023-10-30","close":6730.0},{"date":"2023-10-31","close":6625.0},{"date":"2023-11-01","close":6685.0},{"date":"2023-11-02","close":6740.0},{"date":"2023-11-03","close":6825.0},{"date":"2023-11-06","close":6840.0},{"date":"2023-11-07","close":6865.0},{"date":"2023-11-08","close":6945.0},{"date":"2023-11-09","close":6940.0},{"date":"2023-11-10","close":6860.0},{"date":"2023-11-13","close":6975.0},{"date":"2023-11-14","close":7130.0},{"date":"2023-11-15","close":7210.0},{"date":"2023-11-16","close":7230.0},{"date":"2023-11-17","close":7135.0},{"date":"2023-11-20","close":7145.0},{"date":"2023-11-21","close":7275.0},{"date":"2023-11-22","close":7255.0},{"date":"2023-11-23","close":7280.0},{"date":"2023-11-24","close":7280.0},{"date":"2023-11-27","close":7245.0},{"date":"2023-11-28","close":7245.0},{"date":"2023-11-29","close":7390.0},{"date":"2023-11-30","close":7410.0},{"date":"2023-12-01","close":7440.0},{"date":"2023-12-04","close":7455.0},{"date":"2023-12-05","close":7390.0},{"date":"2023-12-06","close":7475.0},{"date":"2023-12-07","close":7480.0},{"date":"2023-12-08","close":7450.0},{"date":"2023-12-11","close":7530.0},{"date":"2023-12-12","close":7505.0},{"date":"2023-12-13","close":7555.0},{"date":"2023-12-14","close":7560.0},{"date":"2023-12-15","close":7605.0},{"date":"2023-12-18","close":7650.0},{"date":"2023-12-19","close":7655.0},{"date":"2023-12-20","close":7710.0},{"date":"2023-12-21","close":7600.0},{"date":"2023-12-22","close":7665.0},{"date":"2023-12-26","close":7635.0},{"date":"2023-12-27","close":7660.0},{"date":"2023-12-28","close":7705.0},{"date":"2024-01-02","close":7620.0},{"date":"2024-01-03","close":7525.0},{"date":"2024-01-04","close":7440.0},{"date":"2024-01-05","close":7430.0},{"date":"2024-01-08","close":7435.0},{"date":"2024-01-09","close":7565.0},{"date":"2024-01-10","close":7590.0},{"date":"2024-01-11","close":7635.0},{"date":"2024-01-12","close":7590.0},{"date":"2024-01-15","close":7580.0},{"date":"2024-01-16","close":7580.0},{"date":"2024-01-17","close":7605.0},{"date":"2024-01-18","close":7540.0},{"date":"2024-01-19","close":7595.0},{"date":"2024-01-22","close":7695.0},{"date":"2024-01-23","close":7630.0},{"date":"2024-01-24","close":7695.0},{"date":"2024-01-25","close":7580.0},{"date":"2024-01-26","close":7425.0},{"date":"2024-01-29","close":7465.0},{"date":"2024-01-30","close":7565.0},{"date":"2024-01-31","close":7475.0},{"date":"2024-02-01","close":7400.0},{"date":"2024-02-02","close":7455.0},{"date":"2024-02-05","close":7500.0},{"date":"2024-02-06","close":7445.0},{"date":"2024-02-07","close":7590.0},{"date":"2024-02-08","close":7750.0},{"date":"2024-02-13","close":7830.0},{"date":"2024-02-14","close":7750.0},{"date":"2024-02-15","close":7930.0},{"date":"2024-02-16","close":8065.0},{"date":"2024-02-19","close":8035.0},{"date":"2024-02-20","close":8005.0},{"date":"2024-02-21","close":7835.0},{"date":"2024-02-22","close":7895.0},{"date":"2024-02-23","close":8000.0},{"date":"2024-02-26","close":7935.0},{"date":"2024-02-27","close":8045.0},{"date":"2024-02-28","close":8105.0},{"date":"2024-02-29","close":8110.0},{"date":"2024-03-04","close":8230.0},{"date":"2024-03-05","close":8040.0},{"date":"2024-03-06","close":7970.0},{"date":"2024-03-07","close":7930.0},{"date":"2024-03-08","close":8025.0},{"date":"2024-03-11","close":7850.0},{"date":"2024-03-12","close":7855.0},{"date":"2024-03-13","close":7955.0},{"date":"2024-03-14","close":7895.0},{"date":"2024-03-15","close":7810.0},{"date":"2024-03-18","close":7800.0},{"date":"2024-03-19","close":7950.0},{"date":"2024-03-20","close":7955.0},{"date":"2024-03-21","close":8065.0},{"date":"2024-03-22","close":8070.0},{"date":"2024-03-25","close":8060.0},{"date":"2024-03-26","close":8100.0},{"date":"2024-03-27","close":8180.0},{"date":"2024-03-28","close":8165.0},{"date":"2024-03-29","close":8105.0},{"date":"2024-04-01","close":8120.0},{"date":"2024-04-02","close":8130.0},{"date":"2024-04-03","close":8010.0},{"date":"2024-04-04","close":8100.0},{"date":"2024-04-05","close":8025.0},{"date":"2024-04-08","close":8090.0},{"date":"2024-04-09","close":8145.0},{"date":"2024-04-11","close":8150.0},{"date":"2024-04-12","close":8340.0},{"date":"2024-04-15","close":8345.0},{"date":"2024-04-16","close":8150.0},{"date":"2024-04-17","close":8065.0},{"date":"2024-04-18","close":7990.0},{"date":"2024-04-19","close":7745.0},{"date":"2024-04-22","close":7730.0},{"date":"2024-04-23","close":7685.0},{"date":"2024-04-24","close":7980.0},{"date":"2024-04-25","close":7905.0},{"date":"2024-04-26","close":8140.0},{"date":"2024-04-29","close":8205.0},{"date":"2024-04-30","close":8430.0},{"date":"2024-05-02","close":8230.0},{"date":"2024-05-03","close":8180.0},{"date":"2024-05-07","close":8380.0},{"date":"2024-05-08","close":8295.0},{"date":"2024-05-09","close":8235.0},{"date":"2024-05-10","close":8245.0},{"date":"2024-05-13","close":8230.0},{"date":"2024-05-14","close":8250.0},{"date":"2024-05-16","close":8340.0},{"date":"2024-05-17","close":8360.0},{"date":"2024-05-20","close":8430.0},{"date":"2024-05-21","close":8450.0},{"date":"2024-05-22","close":8570.0},{"date":"2024-05-23","close":8560.0},{"date":"2024-05-24","close":8410.0},{"date":"2024-05-27","close":8495.0},{"date":"2024-05-28","close":8490.0},{"date":"2024-05-29","close":8470.0},{"date":"2024-05-30","close":8505.0},{"date":"2024-05-31","close":8480.0},{"date":"2024-06-03","close":8480.0},{"date":"2024-06-04","close":8425.0},{"date":"2024-06-05","close":8425.0},{"date":"2024-06-07","close":8600.0},{"date":"2024-06-10","close":8640.0},{"date":"2024-06-11","close":8630.0},{"date":"2024-06-12","close":8645.0},{"date":"2024-06-13","close":8850.0},{"date":"2024-06-14","close":8875.0},{"date":"2024-06-17","close":8845.0},{"date":"2024-06-18","close":8995.0},{"date":"2024-06-19","close":9015.0},{"date":"2024-06-20","close":9070.0},{"date":"2024-06-21","close":8965.0},{"date":"2024-06-24","close":8965.0},{"date":"2024-06-25","close":8900.0},{"date":"2024-06-26","close":9090.0},{"date":"2024-06-27","close":9135.0},{"date":"2024-06-28","close":9180.0},{"date":"2024-07-01","close":9180.0},{"date":"2024-07-02","close":9365.0},{"date":"2024-07-03","close":9690.0},{"date":"2024-07-04","close":9840.0},{"date":"2024-07-05","close":9875.0},{"date":"2024-07-08","close":9990.0},{"date":"2024-07-09","close":10085.0},{"date":"2024-07-10","close":10150.0},{"date":"2024-07-11","close":10125.0},{"date":"2024-07-12","close":9760.0},{"date":"2024-07-15","close":10020.0},{"date":"2024-07-16","close":10030.0},{"date":"2024-07-17","close":9940.0},{"date":"2024-07-18","close":9800.0},{"date":"2024-07-19","close":9730.0},{"date":"2024-07-22","close":9610.0},{"date":"2024-07-23","close":9700.0},{"date":"2024-07-24","close":9490.0},{"date":"2024-07-25","close":9180.0},{"date":"2024-07-26","close":9205.0},{"date":"2024-07-29","close":9225.0},{"date":"2024-07-30","close":9290.0},{"date":"2024-07-31","close":9180.0},{"date":"2024-08-01","close":9260.0},{"date":"2024-08-02","close":8845.0},{"date":"2024-08-05","close":8180.0},{"date":"2024-08-06","close":8595.0},{"date":"2024-08-07","close":8675.0},{"date":"2024-08-08","close":8525.0},{"date":"2024-08-09","close":8715.0},{"date":"2024-08-12","close":8850.0},{"date":"2024-08-13","close":8850.0},{"date":"2024-08-14","close":8975.0},{"date":"2024-08-16","close":9145.0},{"date":"2024-08-19","close":9020.0},{"date":"2024-08-20","close":9175.0},{"date":"2024-08-21","close":9170.0},{"date":"2024-08-22","close":9200.0},{"date":"2024-08-23","close":9105.0},{"date":"2024-08-26","close":9110.0},{"date":"2024-08-27","close":9020.0},{"date":"2024-08-28","close":9035.0},{"date":"2024-08-29","close":8870.0},{"date":"2024-08-30","close":8970.0},{"date":"2024-09-02","close":9105.0},{"date":"2024-09-03","close":9095.0},{"date":"2024-09-04","close":8835.0},{"date":"2024-09-05","close":8920.0},{"date":"2024-09-06","close":8990.0},{"date":"2024-09-09","close":8840.0},{"date":"2024-09-10","close":8940.0},{"date":"2024-09-11","close":9000.0},{"date":"2024-09-12","close":9180.0},{"date":"2024-09-13","close":9210.0},{"date":"2024-09-19","close":9370.0},{"date":"2024-09-20","close":9495.0},{"date":"2024-09-23","close":9545.0},{"date":"2024-09-24","close":9640.0},{"date":"2024-09-25","close":9690.0},{"date":"2024-09-26","close":9785.0},{"date":"2024-09-27","close":9600.0},{"date":"2024-09-30","close":9500.0},{"date":"2024-10-02","close":9510.0},{"date":"2024-10-04","close":9570.0},{"date":"2024-10-07","close":9820.0},{"date":"2024-10-08","close":9780.0},{"date":"2024-10-10","close":9895.0},{"date":"2024-10-11","close":9895.0},{"date":"2024-10-14","close":9780.0},{"date":"2024-10-15","close":9870.0},{"date":"2024-10-16","close":9850.0},{"date":"2024-10-17","close":9875.0},{"date":"2024-10-18","close":9950.0},{"date":"2024-10-21","close":10055.0},{"date":"2024-10-22","close":10045.0},{"date":"2024-10-23","close":10065.0},{"date":"2024-10-24","close":10270.0},{"date":"2024-10-25","close":10495.0},{"date":"2024-10-28","close":10675.0},{"date":"2024-10-29","close":10570.0},{"date":"2024-10-30","close":10600.0},{"date":"2024-10-31","close":10565.0},{"date":"2024-11-01","close":10500.0},{"date":"2024-11-04","close":10460.0},{"date":"2024-11-05","close":10425.0},{"date":"2024-11-06","close":10930.0},{"date":"2024-11-07","close":11350.0},{"date":"2024-11-08","close":11485.0},{"date":"2024-11-11","close":11790.0},{"date":"2024-11-12","close":12015.0},{"date":"2024-11-13","close":11910.0},{"date":"2024-11-14","close":11950.0},{"date":"2024-11-15","close":11635.0},{"date":"2024-11-18","close":11750.0},{"date":"2024-11-19","close":11840.0},{"date":"2024-11-20","close":11990.0},{"date":"2024-11-21","close":11935.0},{"date":"2024-11-22","close":12060.0},{"date":"2024-11-25","close":12285.0},{"date":"2024-11-26","close":12110.0},{"date":"2024-11-27","close":12070.0},{"date":"2024-11-28","close":12060.0},{"date":"2024-11-29","close":12025.0},{"date":"2024-12-02","close":12200.0},{"date":"2024-12-03","close":12390.0},{"date":"2024-12-04","close":12565.0},{"date":"2024-12-05","close":12700.0},{"date":"2024-12-06","close":12895.0},{"date":"2024-12-09","close":13375.0},{"date":"2024-12-10","close":13175.0},{"date":"2024-12-11","close":13225.0},{"date":"2024-12-12","close":13530.0},{"date":"2024-12-13","close":13510.0},{"date":"2024-12-16","close":13680.0},{"date":"2024-12-17","close":14010.0},{"date":"2024-12-18","close":14085.0},{"date":"2024-12-19","close":13600.0},{"date":"2024-12-20","close":13505.0},{"date":"2024-12-23","close":13770.0},{"date":"2024-12-24","close":13840.0},{"date":"2024-12-26","close":14305.0},{"date":"2024-12-27","close":14205.0},{"date":"2024-12-30","close":13960.0},{"date":"2025-01-02","close":13620.0},{"date":"2025-01-03","close":13415.0},{"date":"2025-01-06","close":13815.0},{"date":"2025-01-07","close":13720.0},{"date":"2025-01-08","close":13460.0},{"date":"2025-01-09","close":13405.0},{"date":"2025-01-10","close":13490.0},{"date":"2025-01-13","close":13250.0},{"date":"2025-01-14","close":13400.0},{"date":"2025-01-15","close":13295.0},{"date":"2025-01-16","close":13750.0},{"date":"2025-01-17","close":13695.0},{"date":"2025-01-20","close":13865.0},{"date":"2025-01-21","close":13805.0},{"date":"2025-01-22","close":14005.0},{"date":"2025-01-23","close":13845.0},{"date":"2025-01-24","close":13850.0},{"date":"2025-01-31","close":14130.0},{"date":"2025-02-03","close":13800.0},{"date":"2025-02-04","close":14155.0},{"date":"2025-02-05","close":14160.0},{"date":"2025-02-06","close":14220.0},{"date":"2025-02-07","close":14195.0},{"date":"2025-02-10","close":14235.0},{"date":"2025-02-11","close":14200.0},{"date":"2025-02-12","close":13980.0},{"date":"2025-02-13","close":14020.0},{"date":"2025-02-14","close":14325.0},{"date":"2025-02-17","close":14395.0},{"date":"2025-02-18","close":14485.0},{"date":"2025-02-19","close":14380.0},{"date":"2025-02-20","close":14255.0},{"date":"2025-02-21","close":14055.0},{"date":"2025-02-24","close":13585.0},{"date":"2025-02-25","close":13365.0},{"date":"2025-02-26","close":13045.0},{"date":"2025-02-27","close":13055.0},{"date":"2025-02-28","close":12830.0},{"date":"2025-03-04","close":12815.0},{"date":"2025-03-05","close":12740.0},{"date":"2025-03-06","close":12725.0},{"date":"2025-03-07","close":12305.0},{"date":"2025-03-10","close":12180.0},{"date":"2025-03-11","close":11460.0},{"date":"2025-03-12","close":11595.0},{"date":"2025-03-13","close":11825.0},{"date":"2025-03-14","close":11680.0},{"date":"2025-03-17","close":11825.0},{"date":"2025-03-18","close":11915.0},{"date":"2025-03-19","close":11740.0},{"date":"2025-03-20","close":12075.0},{"date":"2025-03-21","close":12065.0},{"date":"2025-03-24","close":12360.0},{"date":"2025-03-25","close":12740.0},{"date":"2025-03-26","close":12865.0},{"date":"2025-03-27","close":12410.0},{"date":"2025-03-28","close":12320.0},{"date":"2025-03-31","close":11785.0},{"date":"2025-04-01","close":11830.0},{"date":"2025-04-02","close":11925.0},{"date":"2025-04-03","close":11800.0},{"date":"2025-04-04","close":11400.0},{"date":"2025-04-07","close":10110.0},{"date":"2025-04-08","close":10770.0},{"date":"2025-04-09","close":10470.0},{"date":"2025-04-10","close":11510.0},{"date":"2025-04-11","close":11450.0},{"date":"2025-04-14","close":11360.0},{"date":"2025-04-15","close":11160.0},{"date":"2025-04-16","close":10960.0},{"date":"2025-04-17","close":11025.0},{"date":"2025-04-18","close":11030.0},{"date":"2025-04-21","close":10885.0},{"date":"2025-04-22","close":10825.0},{"date":"2025-04-23","close":11400.0},{"date":"2025-04-24","close":11525.0},{"date":"2025-04-25","close":12010.0},{"date":"2025-04-28","close":12300.0},{"date":"2025-04-29","close":12380.0},{"date":"2025-04-30","close":12385.0},{"date":"2025-05-02","close":12270.0},{"date":"2025-05-07","close":12390.0},{"date":"2025-05-08","close":12455.0},{"date":"2025-05-09","close":12595.0},{"date":"2025-05-12","close":13000.0},{"date":"2025-05-13","close":13160.0},{"date":"2025-05-14","close":13780.0},{"date":"2025-05-15","close":13720.0},{"date":"2025-05-16","close":13545.0},{"date":"2025-05-19","close":13600.0},{"date":"2025-05-20","close":13650.0},{"date":"2025-05-21","close":13580.0},{"date":"2025-05-22","close":13415.0},{"date":"2025-05-23","close":13450.0},{"date":"2025-05-26","close":13470.0},{"date":"2025-05-27","close":13490.0},{"date":"2025-05-28","close":13730.0},{"date":"2025-05-29","close":13925.0},{"date":"2025-05-30","close":13625.0},{"date":"2025-06-02","close":13450.0},{"date":"2025-06-04","close":13585.0},{"date":"2025-06-05","close":13470.0},{"date":"2025-06-09","close":13205.0},{"date":"2025-06-10","close":13450.0},{"date":"2025-06-11","close":13630.0},{"date":"2025-06-12","close":13530.0},{"date":"2025-06-13","close":13335.0},{"date":"2025-06-16","close":13615.0},{"date":"2025-06-17","close":13755.0},{"date":"2025-06-18","close":13730.0},{"date":"2025-06-19","close":13975.0},{"date":"2025-06-20","close":13990.0},{"date":"2025-06-23","close":14115.0},{"date":"2025-06-24","close":14325.0},{"date":"2025-06-25","close":14240.0},{"date":"2025-06-26","close":14080.0},{"date":"2025-06-27","close":14240.0},{"date":"2025-06-30","close":14245.0},{"date":"2025-07-01","close":14160.0},{"date":"2025-07-02","close":14025.0},{"date":"2025-07-03","close":14190.0},{"date":"2025-07-04","close":14200.0},{"date":"2025-07-07","close":14170.0},{"date":"2025-07-08","close":14180.0},{"date":"2025-07-09","close":14220.0},{"date":"2025-07-10","close":14275.0},{"date":"2025-07-11","close":14450.0},{"date":"2025-07-14","close":14445.0},{"date":"2025-07-15","close":14785.0},{"date":"2025-07-16","close":14700.0},{"date":"2025-07-17","close":15000.0},{"date":"2025-07-18","close":15155.0},{"date":"2025-07-21","close":15235.0},{"date":"2025-07-22","close":15080.0},{"date":"2025-07-23","close":15015.0},{"date":"2025-07-24","close":15010.0},{"date":"2025-07-25","close":14715.0},{"date":"2025-07-28","close":15030.0},{"date":"2025-07-29","close":15120.0},{"date":"2025-07-30","close":15010.0},{"date":"2025-07-31","close":15235.0},{"date":"2025-08-01","close":15015.0},{"date":"2025-08-04","close":14660.0},{"date":"2025-08-05","close":14890.0},{"date":"2025-08-06","close":14830.0},{"date":"2025-08-07","close":14865.0},{"date":"2025-08-08","close":15000.0},{"date":"2025-08-11","close":15195.0},{"date":"2025-08-12","close":15225.0},{"date":"2025-08-13","close":15320.0},{"date":"2025-08-14","close":15280.0},{"date":"2025-08-18","close":15220.0},{"date":"2025-08-19","close":15235.0},{"date":"2025-08-20","close":15000.0},{"date":"2025-08-21","close":14960.0},{"date":"2025-08-22","close":14800.0},{"date":"2025-08-25","close":15135.0},{"date":"2025-08-26","close":15200.0},{"date":"2025-08-27","close":15385.0},{"date":"2025-08-28","close":15150.0},{"date":"2025-08-29","close":15135.0},{"date":"2025-09-01","close":15030.0},{"date":"2025-09-02","close":15025.0},{"date":"2025-09-03","close":15010.0},{"date":"2025-09-04","close":15185.0},{"date":"2025-09-05","close":15355.0},{"date":"2025-09-08","close":15515.0},{"date":"2025-09-09","close":15580.0},{"date":"2025-09-10","close":15755.0},{"date":"2025-09-11","close":15780.0},{"date":"2025-09-12","close":16045.0},{"date":"2025-09-15","close":16400.0},{"date":"2025-09-16","close":16580.0},{"date":"2025-09-17","close":16645.0},{"date":"2025-09-18","close":16920.0},{"date":"2025-09-19","close":16940.0},{"date":"2025-09-22","close":17080.0},{"date":"2025-09-23","close":17125.0},{"date":"2025-09-24","close":16995.0},{"date":"2025-09-25","close":17185.0},{"date":"2025-09-26","close":17010.0},{"date":"2025-09-29","close":17145.0},{"date":"2025-09-30","close":17290.0},{"date":"2025-10-01","close":17190.0},{"date":"2025-10-02","close":17450.0},{"date":"2025-10-10","close":17680.0},{"date":"2025-10-13","close":17235.0},{"date":"2025-10-14","close":17200.0},{"date":"2025-10-15","close":17175.0},{"date":"2025-10-16","close":17300.0},{"date":"2025-10-17","close":16980.0},{"date":"2025-10-20","close":17265.0},{"date":"2025-10-21","close":17500.0},{"date":"2025-10-22","close":17420.0},{"date":"2025-10-23","close":17255.0},{"date":"2025-10-24","close":17500.0},{"date":"2025-10-27","close":17580.0},{"date":"2025-10-28","close":17805.0},{"date":"2025-10-29","close":17865.0},{"date":"2025-10-30","close":17695.0},{"date":"2025-10-31","close":17490.0},{"date":"2025-11-03","close":17645.0},{"date":"2025-11-04","close":17575.0},{"date":"2025-11-05","close":16705.0},{"date":"2025-11-06","close":17540.0},{"date":"2025-11-07","close":17240.0},{"date":"2025-11-10","close":17190.0},{"date":"2025-11-11","close":17330.0},{"date":"2025-11-12","close":17455.0},{"date":"2025-11-13","close":17295.0},{"date":"2025-11-14","close":16410.0},{"date":"2025-11-17","close":16605.0},{"date":"2025-11-18","close":16280.0},{"date":"2025-11-19","close":16185.0},{"date":"2025-11-20","close":16595.0},{"date":"2025-11-21","close":16020.0},{"date":"2025-11-24","close":16140.0},{"date":"2025-11-25","close":16565.0},{"date":"2025-11-26","close":16725.0},{"date":"2025-11-27","close":16775.0},{"date":"2025-11-28","close":16890.0},{"date":"2025-12-01","close":16790.0},{"date":"2025-12-02","close":16785.0},{"date":"2025-12-03","close":16880.0},{"date":"2025-12-04","close":17195.0},{"date":"2025-12-05","close":17340.0},{"date":"2025-12-08","close":17305.0},{"date":"2025-12-09","close":17115.0},{"date":"2025-12-10","close":17195.0},{"date":"2025-12-11","close":17065.0},{"date":"2025-12-12","close":17110.0},{"date":"2025-12-15","close":17045.0},{"date":"2025-12-16","close":16775.0},{"date":"2025-12-17","close":17190.0},{"date":"2025-12-18","close":16790.0},{"date":"2025-12-19","close":17050.0},{"date":"2025-12-22","close":17290.0},{"date":"2025-12-23","close":17355.0},{"date":"2025-12-24","close":16990.0},{"date":"2025-12-26","close":16855.0},{"date":"2025-12-29","close":16585.0},{"date":"2025-12-30","close":16455.0},{"date":"2026-01-02","close":16475.0},{"date":"2026-01-05","close":16525.0},{"date":"2026-01-06","close":16870.0},{"date":"2026-01-07","close":16750.0},{"date":"2026-01-08","close":16670.0},{"date":"2026-01-09","close":16855.0},{"date":"2026-01-12","close":16860.0},{"date":"2026-01-13","close":17275.0},{"date":"2026-01-14","close":17380.0},{"date":"2026-01-15","close":17220.0},{"date":"2026-01-16","close":17015.0},{"date":"2026-01-19","close":16635.0},{"date":"2026-01-20","close":16630.0},{"date":"2026-01-21","close":16480.0},{"date":"2026-01-22","close":16560.0},{"date":"2026-01-23","close":16845.0},{"date":"2026-01-26","close":16460.0},{"date":"2026-01-27","close":16500.0},{"date":"2026-01-28","close":16285.0},{"date":"2026-01-29","close":16115.0},{"date":"2026-01-30","close":15835.0},{"date":"2026-02-02","close":15810.0},{"date":"2026-02-03","close":15955.0},{"date":"2026-02-04","close":15720.0},{"date":"2026-02-05","close":15480.0},{"date":"2026-02-06","close":15025.0},{"date":"2026-02-09","close":15450.0},{"date":"2026-02-10","close":15535.0},{"date":"2026-02-11","close":15580.0},{"date":"2026-02-12","close":15330.0},{"date":"2026-02-13","close":14925.0},{"date":"2026-02-19","close":15095.0},{"date":"2026-02-20","close":15020.0},{"date":"2026-02-23","close":14640.0},{"date":"2026-02-24","close":14490.0},{"date":"2026-02-25","close":14575.0},{"date":"2026-02-26","close":14755.0},{"date":"2026-02-27","close":14770.0},{"date":"2026-03-03","close":14800.0},{"date":"2026-03-04","close":14600.0},{"date":"2026-03-05","close":15025.0},{"date":"2026-03-06","close":15080.0},{"date":"2026-03-09","close":14650.0},{"date":"2026-03-10","close":14910.0},{"date":"2026-03-11","close":14970.0},{"date":"2026-03-12","close":15000.0},{"date":"2026-03-13","close":14955.0},{"date":"2026-03-16","close":15060.0},{"date":"2026-03-17","close":15085.0},{"date":"2026-03-18","close":15300.0},{"date":"2026-03-19","close":15120.0},{"date":"2026-03-20","close":14915.0},{"date":"2026-03-23","close":14475.0},{"date":"2026-03-24","close":14700.0},{"date":"2026-03-25","close":14585.0},{"date":"2026-03-26","close":14590.0},{"date":"2026-03-27","close":14265.0},{"date":"2026-03-30","close":13810.0},{"date":"2026-03-31","close":13790.0},{"date":"2026-04-01","close":14240.0},{"date":"2026-04-02","close":14055.0},{"date":"2026-04-03","close":13985.0},{"date":"2026-04-06","close":14030.0},{"date":"2026-04-07","close":13980.0},{"date":"2026-04-08","close":14320.0},{"date":"2026-04-09","close":13965.0},{"date":"2026-04-10","close":13920.0},{"date":"2026-04-13","close":13870.0},{"date":"2026-04-14","close":14235.0},{"date":"2026-04-15","close":14630.0},{"date":"2026-04-16","close":15165.0},{"date":"2026-04-17","close":15115.0},{"date":"2026-04-20","close":15290.0},{"date":"2026-04-21","close":15370.0},{"date":"2026-04-22","close":15225.0},{"date":"2026-04-23","close":15300.0},{"date":"2026-04-24","close":15140.0},{"date":"2026-04-27","close":15350.0},{"date":"2026-04-28","close":15190.0},{"date":"2026-04-29","close":15135.0},{"date":"2026-04-30","close":14925.0},{"date":"2026-05-04","close":15340.0},{"date":"2026-05-06","close":15525.0},{"date":"2026-05-07","close":15760.0},{"date":"2026-05-08","close":15960.0},{"date":"2026-05-11","close":16290.0},{"date":"2026-05-12","close":16590.0},{"date":"2026-05-13","close":16390.0},{"date":"2026-05-14","close":16600.0},{"date":"2026-05-15","close":16470.0},{"date":"2026-05-18","close":16035.0},{"date":"2026-05-19","close":15960.0},{"date":"2026-05-20","close":15885.0},{"date":"2026-05-21","close":16260.0},{"date":"2026-05-22","close":16520.0},{"date":"2026-05-26","close":16600.0},{"date":"2026-05-27","close":16545.0},{"date":"2026-05-28","close":16545.0},{"date":"2026-05-29","close":17045.0},{"date":"2026-06-01","close":17145.0},{"date":"2026-06-02","close":17100.0},{"date":"2026-06-04","close":17185.0},{"date":"2026-06-05","close":17245.0},{"date":"2026-06-08","close":16355.0},{"date":"2026-06-09","close":16610.0},{"date":"2026-06-10","close":16190.0},{"date":"2026-06-11","close":16005.0},{"date":"2026-06-12","close":16415.0},{"date":"2026-06-15","close":16790.0},{"date":"2026-06-16","close":17015.0},{"date":"2026-06-17","close":16845.0},{"date":"2026-06-18","close":16920.0},{"date":"2026-06-19","close":16955.0},{"date":"2026-06-22","close":17145.0},{"date":"2026-06-23","close":16590.0},{"date":"2026-06-24","close":16595.0},{"date":"2026-06-25","close":16565.0},{"date":"2026-06-26","close":15945.0},{"date":"2026-06-29","close":16500.0},{"date":"2026-06-30","close":17150.0},{"date":"2026-07-01","close":17220.0},{"date":"2026-07-02","close":17175.0},{"date":"2026-07-03","close":16810.0},{"date":"2026-07-06","close":16760.0},{"date":"2026-07-07","close":16960.0},{"date":"2026-07-08","close":16270.0},{"date":"2026-07-09","close":16295.0},{"date":"2026-07-10","close":16495.0},{"date":"2026-07-13","close":16115.0},{"date":"2026-07-14","close":15950.0},{"date":"2026-07-15","close":16047.0},{"date":"2026-07-16","close":15765.0},{"date":"2026-07-20","close":15060.0},{"date":"2026-07-21","close":15145.0},{"date":"2026-07-22","close":15200.0},{"date":"2026-07-23","close":14880.0},{"date":"2026-07-24","close":14245.0},{"date":"2026-07-27","close":14065.0},{"date":"2026-07-28","close":13700.0},{"date":"2026-07-29","close":13505.0},{"date":"2026-07-30","close":13125.0},{"date":"2026-07-31","close":13480.0},{"date":"2026-08-03","close":13500.0},{"date":"2026-08-04","close":13905.0},{"date":"2026-08-05","close":14355.0},{"date":"2026-08-06","close":14000.0},{"date":"2026-08-07","close":13895.0},{"date":"2026-08-10","close":14230.0},{"date":"2026-08-11","close":14295.0},{"date":"2026-08-12","close":14240.0},{"date":"2026-08-13","close":14225.0},{"date":"2026-08-14","close":14470.0},{"date":"2026-08-18","close":14140.0},{"date":"2026-08-19","close":13870.0},{"date":"2026-08-20","close":14300.0},{"date":"2026-08-21","close":14265.0},{"date":"2026-08-24","close":14300.0},{"date":"2026-08-25","close":14180.0},{"date":"2026-08-26","close":14320.0},{"date":"2026-08-27","close":14245.0},{"date":"2026-08-28","close":14350.0},{"date":"2026-08-31","close":14020.0},{"date":"2026-09-01","close":14130.0},{"date":"2026-09-02","close":13855.0},{"date":"2026-09-03","close":13750.0},{"date":"2026-09-04","close":14105.0},{"date":"2026-09-07","close":13945.0},{"date":"2026-09-08","close":13905.0},{"date":"2026-09-09","close":13960.0},{"date":"2026-09-10","close":13875.0},{"date":"2026-09-11","close":13740.0},{"date":"2026-09-14","close":13600.0},{"date":"2026-09-15","close":13860.0},{"date":"2026-09-16","close":13920.0},{"date":"2026-09-17","close":14130.0},{"date":"2026-09-18","close":14495.0},{"date":"2026-09-21","close":14610.0},{"date":"2026-09-22","close":14840.0},{"date":"2026-09-23","close":14855.0},{"date":"2026-09-28","close":14625.0},{"date":"2026-09-29","close":14385.0},{"date":"2026-09-30","close":14395.0},{"date":"2026-10-01","close":14645.0},{"date":"2026-10-02","close":14385.0},{"date":"2026-10-06","close":14780.0},{"date":"2026-10-07","close":14685.0},{"date":"2026-10-08","close":14520.0},{"date":"2026-10-12","close":14615.0},{"date":"2026-10-13","close":14365.0},{"date":"2026-10-14","close":14370.0},{"date":"2026-10-15","close":13860.0},{"date":"2026-10-16","close":13975.0},{"date":"2026-10-19","close":13670.0},{"date":"2026-10-20","close":13585.0},{"date":"2026-10-21","close":13905.0},{"date":"2026-10-22","close":13725.0},{"date":"2026-10-23","close":13375.0}],"chart_data":[{"date":"2024-10-23","open":10050,"high":10100,"low":10050,"close":10065,"volume":6284},{"date":"2024-10-24","open":10200,"high":10275,"low":10200,"close":10270,"volume":25529},{"date":"2024-10-25","open":10375,"high":10495,"low":10350,"close":10495,"volume":22320},{"date":"2024-10-28","open":10500,"high":10745,"low":10495,"close":10675,"volume":58669},{"date":"2024-10-29","open":10685,"high":10685,"low":10485,"close":10570,"volume":105816},{"date":"2024-10-30","open":10585,"high":10640,"low":10570,"close":10600,"volume":5849},{"date":"2024-10-31","open":10605,"high":10605,"low":10550,"close":10565,"volume":7271},{"date":"2024-11-01","open":10530,"high":10530,"low":10435,"close":10500,"volume":8384},{"date":"2024-11-04","open":10490,"high":10490,"low":10385,"close":10460,"volume":10358},{"date":"2024-11-05","open":10395,"high":10430,"low":10380,"close":10425,"volume":1465},{"date":"2024-11-06","open":10525,"high":10960,"low":10525,"close":10930,"volume":16485},{"date":"2024-11-07","open":11000,"high":11350,"low":11000,"close":11350,"volume":17149},{"date":"2024-11-08","open":11280,"high":11500,"low":11280,"close":11485,"volume":8363},{"date":"2024-11-11","open":11970,"high":11970,"low":11635,"close":11790,"volume":24591},{"date":"2024-11-12","open":11970,"high":12050,"low":11970,"close":12015,"volume":12509},{"date":"2024-11-13","open":11970,"high":11970,"low":11885,"close":11910,"volume":19497},{"date":"2024-11-14","open":11910,"high":12000,"low":11910,"close":11950,"volume":4106},{"date":"2024-11-15","open":11950,"high":11950,"low":11420,"close":11635,"volume":6131},{"date":"2024-11-18","open":11635,"high":11770,"low":11635,"close":11750,"volume":12045},{"date":"2024-11-19","open":11350,"high":11860,"low":11350,"close":11840,"volume":3417},{"date":"2024-11-20","open":11970,"high":12050,"low":11935,"close":11990,"volume":8100},{"date":"2024-11-21","open":12010,"high":12010,"low":11895,"close":11935,"volume":3786},{"date":"2024-11-22","open":12000,"high":12085,"low":12000,"close":12060,"volume":30689},{"date":"2024-11-25","open":12095,"high":12285,"low":12095,"close":12285,"volume":29213},{"date":"2024-11-26","open":12290,"high":12295,"low":12035,"close":12110,"volume":43984},{"date":"2024-11-27","open":12110,"high":12110,"low":12020,"close":12070,"volume":7393},{"date":"2024-11-28","open":12060,"high":12070,"low":11990,"close":12060,"volume":15603},{"date":"2024-11-29","open":12055,"high":12070,"low":12005,"close":12025,"volume":5050},{"date":"2024-12-02","open":12200,"high":12245,"low":12160,"close":12200,"volume":12040},{"date":"2024-12-03","open":12300,"high":12440,"low":12300,"close":12390,"volume":15034},{"date":"2024-12-04","open":12490,"high":12585,"low":12490,"close":12565,"volume":7295},{"date":"2024-12-05","open":12590,"high":12725,"low":12590,"close":12700,"volume":4501},{"date":"2024-12-06","open":12940,"high":12940,"low":12820,"close":12895,"volume":8430},{"date":"2024-12-09","open":13070,"high":13415,"low":13070,"close":13375,"volume":36791},{"date":"2024-12-10","open":13350,"high":13365,"low":13150,"close":13175,"volume":15252},{"date":"2024-12-11","open":13170,"high":13240,"low":13170,"close":13225,"volume":8067},{"date":"2024-12-12","open":13505,"high":13555,"low":13480,"close":13530,"volume":160948},{"date":"2024-12-13","open":13450,"high":13550,"low":13280,"close":13510,"volume":18493},{"date":"2024-12-16","open":13625,"high":13715,"low":13620,"close":13680,"volume":22090},{"date":"2024-12-17","open":13900,"high":14025,"low":13900,"close":14010,"volume":25161},{"date":"2024-12-18","open":14055,"high":14100,"low":14035,"close":14085,"volume":17593},{"date":"2024-12-19","open":13900,"high":13900,"low":13545,"close":13600,"volume":18796},{"date":"2024-12-20","open":13500,"high":13590,"low":13460,"close":13505,"volume":27389},{"date":"2024-12-23","open":13645,"high":13780,"low":13605,"close":13770,"volume":14792},{"date":"2024-12-24","open":13805,"high":13840,"low":13715,"close":13840,"volume":19031},{"date":"2024-12-26","open":13970,"high":14315,"low":13970,"close":14305,"volume":24141},{"date":"2024-12-27","open":14300,"high":14385,"low":13900,"close":14205,"volume":12559},{"date":"2024-12-30","open":14205,"high":14205,"low":13895,"close":13960,"volume":20763},{"date":"2025-01-02","open":13650,"high":13650,"low":13170,"close":13620,"volume":9288},{"date":"2025-01-03","open":14245,"high":14245,"low":13315,"close":13415,"volume":14168},{"date":"2025-01-06","open":14150,"high":14150,"low":13780,"close":13815,"volume":11912},{"date":"2025-01-07","open":13945,"high":13970,"low":13690,"close":13720,"volume":15102},{"date":"2025-01-08","open":13715,"high":13715,"low":13410,"close":13460,"volume":10639},{"date":"2025-01-09","open":13450,"high":13455,"low":13320,"close":13405,"volume":6179},{"date":"2025-01-10","open":13400,"high":13495,"low":13370,"close":13490,"volume":4744},{"date":"2025-01-13","open":13400,"high":13430,"low":13225,"close":13250,"volume":17589},{"date":"2025-01-14","open":13255,"high":13405,"low":13255,"close":13400,"volume":7386},{"date":"2025-01-15","open":13380,"high":13390,"low":13275,"close":13295,"volume":4929},{"date":"2025-01-16","open":13420,"high":13785,"low":13420,"close":13750,"volume":7488},{"date":"2025-01-17","open":13740,"high":13740,"low":13615,"close":13695,"volume":10016},{"date":"2025-01-20","open":14110,"high":14495,"low":13820,"close":13865,"volume":10456},{"date":"2025-01-21","open":13910,"high":13910,"low":13670,"close":13805,"volume":8076},{"date":"2025-01-22","open":13860,"high":14030,"low":13860,"close":14005,"volume":24594},{"date":"2025-01-23","open":14360,"high":14360,"low":13825,"close":13845,"volume":12133},{"date":"2025-01-24","open":13905,"high":13905,"low":13835,"close":13850,"volume":10911},{"date":"2025-01-31","open":12615,"high":14190,"low":12615,"close":14130,"volume":30964},{"date":"2025-02-03","open":13800,"high":13950,"low":13725,"close":13800,"volume":10811},{"date":"2025-02-04","open":14235,"high":14235,"low":14040,"close":14155,"volume":17269},{"date":"2025-02-05","open":14200,"high":14315,"low":14160,"close":14160,"volume":14122},{"date":"2025-02-06","open":14140,"high":14220,"low":14115,"close":14220,"volume":13508},{"date":"2025-02-07","open":14215,"high":14275,"low":14145,"close":14195,"volume":7444},{"date":"2025-02-10","open":14195,"high":14275,"low":14175,"close":14235,"volume":9241},{"date":"2025-02-11","open":14240,"high":14240,"low":14140,"close":14200,"volume":10089},{"date":"2025-02-12","open":13960,"high":13995,"low":13920,"close":13980,"volume":12442},{"date":"2025-02-13","open":14195,"high":14195,"low":14020,"close":14020,"volume":5313},{"date":"2025-02-14","open":14275,"high":14355,"low":14205,"close":14325,"volume":11880},{"date":"2025-02-17","open":14365,"high":14445,"low":14365,"close":14395,"volume":12173},{"date":"2025-02-18","open":14445,"high":14495,"low":14345,"close":14485,"volume":26934},{"date":"2025-02-19","open":14485,"high":14485,"low":14360,"close":14380,"volume":15406},{"date":"2025-02-20","open":14330,"high":14330,"low":14235,"close":14255,"volume":7150},{"date":"2025-02-21","open":14255,"high":14255,"low":14045,"close":14055,"volume":7448},{"date":"2025-02-24","open":13750,"high":13750,"low":13550,"close":13585,"volume":19242},{"date":"2025-02-25","open":13450,"high":13450,"low":13295,"close":13365,"volume":21412},{"date":"2025-02-26","open":13360,"high":13360,"low":12910,"close":13045,"volume":10327},{"date":"2025-02-27","open":12990,"high":13055,"low":12970,"close":13055,"volume":8138},{"date":"2025-02-28","open":13055,"high":13055,"low":12775,"close":12830,"volume":8497},{"date":"2025-03-04","open":12800,"high":12825,"low":12690,"close":12815,"volume":9622},{"date":"2025-03-05","open":12710,"high":12760,"low":12670,"close":12740,"volume":12549},{"date":"2025-03-06","open":12745,"high":12745,"low":12700,"close":12725,"volume":1829},{"date":"2025-03-07","open":13105,"high":13105,"low":12295,"close":12305,"volume":3363},{"date":"2025-03-10","open":12195,"high":12200,"low":12065,"close":12180,"volume":4809},{"date":"2025-03-11","open":11875,"high":11875,"low":11225,"close":11460,"volume":55040},{"date":"2025-03-12","open":11460,"high":11680,"low":11460,"close":11595,"volume":37861},{"date":"2025-03-13","open":12325,"high":12325,"low":11800,"close":11825,"volume":5531},{"date":"2025-03-14","open":11825,"high":11825,"low":11670,"close":11680,"volume":4933},{"date":"2025-03-17","open":12500,"high":12500,"low":11790,"close":11825,"volume":2277},{"date":"2025-03-18","open":12060,"high":12060,"low":11840,"close":11915,"volume":4660},{"date":"2025-03-19","open":11570,"high":11750,"low":11570,"close":11740,"volume":2627},{"date":"2025-03-20","open":11900,"high":12120,"low":11900,"close":12075,"volume":7670},{"date":"2025-03-21","open":12075,"high":12090,"low":11985,"close":12065,"volume":8970},{"date":"2025-03-24","open":12315,"high":12380,"low":12220,"close":12360,"volume":7256},{"date":"2025-03-25","open":12500,"high":12875,"low":12500,"close":12740,"volume":7119},{"date":"2025-03-26","open":12975,"high":12975,"low":12845,"close":12865,"volume":15664},{"date":"2025-03-27","open":12365,"high":12535,"low":12365,"close":12410,"volume":18212},{"date":"2025-03-28","open":12380,"high":12380,"low":12290,"close":12320,"volume":5829},{"date":"2025-03-31","open":12150,"high":12150,"low":11730,"close":11785,"volume":3298},{"date":"2025-04-01","open":11795,"high":11895,"low":11795,"close":11830,"volume":4364},{"date":"2025-04-02","open":12100,"high":12100,"low":11925,"close":11925,"volume":1313},{"date":"2025-04-03","open":11885,"high":11885,"low":11705,"close":11800,"volume":6619},{"date":"2025-04-04","open":11585,"high":11605,"low":11305,"close":11400,"volume":4450},{"date":"2025-04-07","open":11400,"high":11400,"low":10110,"close":10110,"volume":19729},{"date":"2025-04-08","open":10600,"high":10865,"low":10600,"close":10770,"volume":9678},{"date":"2025-04-09","open":10770,"high":10770,"low":10290,"close":10470,"volume":9146},{"date":"2025-04-10","open":11670,"high":11680,"low":11390,"close":11510,"volume":13365},{"date":"2025-04-11","open":11210,"high":11470,"low":11050,"close":11450,"volume":6171},{"date":"2025-04-14","open":11790,"high":11790,"low":11275,"close":11360,"volume":7421},{"date":"2025-04-15","open":11300,"high":11300,"low":11135,"close":11160,"volume":2419},{"date":"2025-04-16","open":11210,"high":11210,"low":10930,"close":10960,"volume":2887},{"date":"2025-04-17","open":10960,"high":11025,"low":10920,"close":11025,"volume":6966},{"date":"2025-04-18","open":10920,"high":11075,"low":10920,"close":11030,"volume":1275},{"date":"2025-04-21","open":10960,"high":10980,"low":10815,"close":10885,"volume":5664},{"date":"2025-04-22","open":10850,"high":10895,"low":10750,"close":10825,"volume":3847},{"date":"2025-04-23","open":11000,"high":11400,"low":11000,"close":11400,"volume":8677},{"date":"2025-04-24","open":11585,"high":11585,"low":11445,"close":11525,"volume":4719},{"date":"2025-04-25","open":11900,"high":12010,"low":11895,"close":12010,"volume":3877},{"date":"2025-04-28","open":12245,"high":12320,"low":12205,"close":12300,"volume":7942},{"date":"2025-04-29","open":12320,"high":12425,"low":12320,"close":12380,"volume":5120},{"date":"2025-04-30","open":12440,"high":12520,"low":12375,"close":12385,"volume":5596},{"date":"2025-05-02","open":12385,"high":12510,"low":12270,"close":12270,"volume":8295},{"date":"2025-05-07","open":12270,"high":12400,"low":12260,"close":12390,"volume":2012},{"date":"2025-05-08","open":12415,"high":12490,"low":12335,"close":12455,"volume":10072},{"date":"2025-05-09","open":12600,"high":12710,"low":12575,"close":12595,"volume":8002},{"date":"2025-05-12","open":12915,"high":13010,"low":12850,"close":13000,"volume":5500},{"date":"2025-05-13","open":13095,"high":13315,"low":13080,"close":13160,"volume":9563},{"date":"2025-05-14","open":13800,"high":13800,"low":13660,"close":13780,"volume":11298},{"date":"2025-05-15","open":13800,"high":13885,"low":13705,"close":13720,"volume":12404},{"date":"2025-05-16","open":13895,"high":13900,"low":13530,"close":13545,"volume":3249},{"date":"2025-05-19","open":13730,"high":13730,"low":13550,"close":13600,"volume":8417},{"date":"2025-05-20","open":13660,"high":13765,"low":13635,"close":13650,"volume":16025},{"date":"2025-05-21","open":13740,"high":13740,"low":13575,"close":13580,"volume":6864},{"date":"2025-05-22","open":13145,"high":13470,"low":13140,"close":13415,"volume":7261},{"date":"2025-05-23","open":13505,"high":13610,"low":13450,"close":13450,"volume":2713},{"date":"2025-05-26","open":13550,"high":13560,"low":13430,"close":13470,"volume":5053},{"date":"2025-05-27","open":13500,"high":13515,"low":13440,"close":13490,"volume":1139},{"date":"2025-05-28","open":13800,"high":13830,"low":13690,"close":13730,"volume":8308},{"date":"2025-05-29","open":13745,"high":13995,"low":13745,"close":13925,"volume":4864},{"date":"2025-05-30","open":13925,"high":13925,"low":13455,"close":13625,"volume":3246},{"date":"2025-06-02","open":13535,"high":13615,"low":13400,"close":13450,"volume":4929},{"date":"2025-06-04","open":13700,"high":13700,"low":13585,"close":13585,"volume":7134},{"date":"2025-06-05","open":13580,"high":13580,"low":13440,"close":13470,"volume":3366},{"date":"2025-06-09","open":13400,"high":13400,"low":13155,"close":13205,"volume":9283},{"date":"2025-06-10","open":13995,"high":13995,"low":13320,"close":13450,"volume":2624},{"date":"2025-06-11","open":13650,"high":13665,"low":13560,"close":13630,"volume":2669},{"date":"2025-06-12","open":13635,"high":13730,"low":13525,"close":13530,"volume":9085},{"date":"2025-06-13","open":13935,"high":13935,"low":13260,"close":13335,"volume":14387},{"date":"2025-06-16","open":13645,"high":13645,"low":13545,"close":13615,"volume":5165},{"date":"2025-06-17","open":13620,"high":13800,"low":13620,"close":13755,"volume":10443},{"date":"2025-06-18","open":13315,"high":13815,"low":13315,"close":13730,"volume":5244},{"date":"2025-06-19","open":13870,"high":14035,"low":13870,"close":13975,"volume":8297},{"date":"2025-06-20","open":13995,"high":14010,"low":13895,"close":13990,"volume":2880},{"date":"2025-06-23","open":13990,"high":14120,"low":13975,"close":14115,"volume":10270},{"date":"2025-06-24","open":14400,"high":14400,"low":14200,"close":14325,"volume":9962},{"date":"2025-06-25","open":14260,"high":14260,"low":14145,"close":14240,"volume":7137},{"date":"2025-06-26","open":14100,"high":14100,"low":14025,"close":14080,"volume":6533},{"date":"2025-06-27","open":14160,"high":14245,"low":14150,"close":14240,"volume":6318},{"date":"2025-06-30","open":14245,"high":14300,"low":14200,"close":14245,"volume":5512},{"date":"2025-07-01","open":14220,"high":14245,"low":14135,"close":14160,"volume":10439},{"date":"2025-07-02","open":14160,"high":14160,"low":13945,"close":14025,"volume":3402},{"date":"2025-07-03","open":14125,"high":14200,"low":14125,"close":14190,"volume":3657},{"date":"2025-07-04","open":14190,"high":14330,"low":14190,"close":14200,"volume":5141},{"date":"2025-07-07","open":14170,"high":14190,"low":14115,"close":14170,"volume":4724},{"date":"2025-07-08","open":14195,"high":14195,"low":14150,"close":14180,"volume":3756},{"date":"2025-07-09","open":14200,"high":14300,"low":14165,"close":14220,"volume":7383},{"date":"2025-07-10","open":14220,"high":14370,"low":14220,"close":14275,"volume":2750},{"date":"2025-07-11","open":14290,"high":14520,"low":14290,"close":14450,"volume":7069},{"date":"2025-07-14","open":14460,"high":14460,"low":14410,"close":14445,"volume":5979},{"date":"2025-07-15","open":14740,"high":14795,"low":14655,"close":14785,"volume":7494},{"date":"2025-07-16","open":14740,"high":14750,"low":14665,"close":14700,"volume":3366},{"date":"2025-07-17","open":15145,"high":15145,"low":14905,"close":15000,"volume":13186},{"date":"2025-07-18","open":15180,"high":15180,"low":15075,"close":15155,"volume":18414},{"date":"2025-07-21","open":15150,"high":15265,"low":15150,"close":15235,"volume":12576},{"date":"2025-07-22","open":15690,"high":15690,"low":15040,"close":15080,"volume":14742},{"date":"2025-07-23","open":15135,"high":15135,"low":14945,"close":15015,"volume":3764},{"date":"2025-07-24","open":15020,"high":15300,"low":14925,"close":15010,"volume":4278},{"date":"2025-07-25","open":15005,"high":15005,"low":14710,"close":14715,"volume":4713},{"date":"2025-07-28","open":14755,"high":15050,"low":14755,"close":15030,"volume":6838},{"date":"2025-07-29","open":15100,"high":15220,"low":15100,"close":15120,"volume":15225},{"date":"2025-07-30","open":15200,"high":15200,"low":14980,"close":15010,"volume":8656},{"date":"2025-07-31","open":15500,"high":15500,"low":15175,"close":15235,"volume":8128},{"date":"2025-08-01","open":15010,"high":15045,"low":14920,"close":15015,"volume":1452},{"date":"2025-08-04","open":14660,"high":14670,"low":14605,"close":14660,"volume":8271},{"date":"2025-08-05","open":15000,"high":15000,"low":14790,"close":14890,"volume":3840},{"date":"2025-08-06","open":14740,"high":14830,"low":14720,"close":14830,"volume":10323},{"date":"2025-08-07","open":14960,"high":14965,"low":14860,"close":14865,"volume":4598},{"date":"2025-08-08","open":15150,"high":15150,"low":14965,"close":15000,"volume":2901},{"date":"2025-08-11","open":15200,"high":15210,"low":15050,"close":15195,"volume":3007},{"date":"2025-08-12","open":15495,"high":15495,"low":15150,"close":15225,"volume":3453},{"date":"2025-08-13","open":15230,"high":15385,"low":15230,"close":15320,"volume":7487},{"date":"2025-08-14","open":15375,"high":15375,"low":15220,"close":15280,"volume":4891},{"date":"2025-08-18","open":15270,"high":15270,"low":15200,"close":15220,"volume":7653},{"date":"2025-08-19","open":15500,"high":15500,"low":15220,"close":15235,"volume":2730},{"date":"2025-08-20","open":14780,"high":15070,"low":14780,"close":15000,"volume":4053},{"date":"2025-08-21","open":15085,"high":15085,"low":14935,"close":14960,"volume":1097},{"date":"2025-08-22","open":14940,"high":14940,"low":14785,"close":14800,"volume":4068},{"date":"2025-08-25","open":15500,"high":15500,"low":15070,"close":15135,"volume":16484},{"date":"2025-08-26","open":15135,"high":15200,"low":15080,"close":15200,"volume":6555},{"date":"2025-08-27","open":15445,"high":15445,"low":15345,"close":15385,"volume":4242},{"date":"2025-08-28","open":15390,"high":15390,"low":15120,"close":15150,"volume":2426},{"date":"2025-08-29","open":15495,"high":15495,"low":15100,"close":15135,"volume":6730},{"date":"2025-09-01","open":15135,"high":15135,"low":15020,"close":15030,"volume":4742},{"date":"2025-09-02","open":15035,"high":15070,"low":15000,"close":15025,"volume":3155},{"date":"2025-09-03","open":16060,"high":16060,"low":14985,"close":15010,"volume":1485},{"date":"2025-09-04","open":14790,"high":15215,"low":14790,"close":15185,"volume":4581},{"date":"2025-09-05","open":15900,"high":15900,"low":15315,"close":15355,"volume":5668},{"date":"2025-09-08","open":15435,"high":15540,"low":15435,"close":15515,"volume":1676},{"date":"2025-09-09","open":15520,"high":15605,"low":15510,"close":15580,"volume":9682},{"date":"2025-09-10","open":15580,"high":15815,"low":15580,"close":15755,"volume":2469},{"date":"2025-09-11","open":15350,"high":15780,"low":15350,"close":15780,"volume":4218},{"date":"2025-09-12","open":15910,"high":16050,"low":15910,"close":16045,"volume":6015},{"date":"2025-09-15","open":16310,"high":16420,"low":16310,"close":16400,"volume":11381},{"date":"2025-09-16","open":16490,"high":16600,"low":16490,"close":16580,"volume":8191},{"date":"2025-09-17","open":16600,"high":16705,"low":16600,"close":16645,"volume":6758},{"date":"2025-09-18","open":16660,"high":16945,"low":16660,"close":16920,"volume":11034},{"date":"2025-09-19","open":16975,"high":16975,"low":16875,"close":16940,"volume":12242},{"date":"2025-09-22","open":16945,"high":17195,"low":16945,"close":17080,"volume":14762},{"date":"2025-09-23","open":18245,"high":18245,"low":17080,"close":17125,"volume":15406},{"date":"2025-09-24","open":17125,"high":17125,"low":16870,"close":16995,"volume":6732},{"date":"2025-09-25","open":17500,"high":17500,"low":17120,"close":17185,"volume":10260},{"date":"2025-09-26","open":17035,"high":17065,"low":16935,"close":17010,"volume":13597},{"date":"2025-09-29","open":17250,"high":17250,"low":17135,"close":17145,"volume":4731},{"date":"2025-09-30","open":17305,"high":17305,"low":17255,"close":17290,"volume":4670},{"date":"2025-10-01","open":17290,"high":17290,"low":17160,"close":17190,"volume":15127},{"date":"2025-10-02","open":17460,"high":17470,"low":17365,"close":17450,"volume":12682},{"date":"2025-10-10","open":17585,"high":17710,"low":17375,"close":17680,"volume":10957},{"date":"2025-10-13","open":17300,"high":17315,"low":17205,"close":17235,"volume":12838},{"date":"2025-10-14","open":17385,"high":17425,"low":17200,"close":17200,"volume":9346},{"date":"2025-10-15","open":17720,"high":17720,"low":17100,"close":17175,"volume":9507},{"date":"2025-10-16","open":18500,"high":18500,"low":17240,"close":17300,"volume":10787},{"date":"2025-10-17","open":17300,"high":17300,"low":16970,"close":16980,"volume":10740},{"date":"2025-10-20","open":16950,"high":17280,"low":16950,"close":17265,"volume":3116},{"date":"2025-10-21","open":17415,"high":17505,"low":17405,"close":17500,"volume":7704},{"date":"2025-10-22","open":17415,"high":17420,"low":17330,"close":17420,"volume":5177},{"date":"2025-10-23","open":17300,"high":17300,"low":17135,"close":17255,"volume":7542},{"date":"2025-10-24","open":17275,"high":17510,"low":17275,"close":17500,"volume":5516},{"date":"2025-10-27","open":17850,"high":17850,"low":17470,"close":17580,"volume":8725},{"date":"2025-10-28","open":17655,"high":17840,"low":17655,"close":17805,"volume":5517},{"date":"2025-10-29","open":17540,"high":17865,"low":17540,"close":17865,"volume":3345},{"date":"2025-10-30","open":17865,"high":17865,"low":17620,"close":17695,"volume":14641},{"date":"2025-10-31","open":17695,"high":17695,"low":17465,"close":17490,"volume":9624},{"date":"2025-11-03","open":17230,"high":17735,"low":17230,"close":17645,"volume":5869,"rsi_14":59.37,"sma_20":17426.0,"sma_60":16255.17,"sma_120":15149.04},{"date":"2025-11-04","open":18705,"high":18705,"low":17575,"close":17575,"volume":20221,"rsi_14":58.26,"sma_20":17440.25,"sma_60":16303.75,"sma_120":15191.71},{"date":"2025-11-05","open":17565,"high":17565,"low":16705,"close":16705,"volume":11460,"rsi_14":40.6,"sma_20":17416.0,"sma_60":16334.0,"sma_120":15225.96},{"date":"2025-11-06","open":17205,"high":17605,"low":17205,"close":17540,"volume":8841,"rsi_14":57.61,"sma_20":17420.5,"sma_60":16379.17,"sma_120":15263.79},{"date":"2025-11-07","open":17260,"high":17260,"low":17115,"close":17240,"volume":5406,"rsi_14":49.66,"sma_20":17398.5,"sma_60":16418.75,"sma_120":15297.79},{"date":"2025-11-10","open":17755,"high":17755,"low":17015,"close":17190,"volume":4489,"rsi_14":45.58,"sma_20":17396.25,"sma_60":16455.25,"sma_120":15326.21},{"date":"2025-11-11","open":18000,"high":18000,"low":17240,"close":17330,"volume":16346,"rsi_14":48.74,"sma_20":17402.75,"sma_60":16490.83,"sma_120":15356.29},{"date":"2025-11-12","open":17420,"high":17485,"low":17337,"close":17455,"volume":5226,"rsi_14":52.83,"sma_20":17416.75,"sma_60":16528.0,"sma_120":15388.88},{"date":"2025-11-13","open":17325,"high":17325,"low":17195,"close":17295,"volume":5112,"rsi_14":47.02,"sma_20":17416.5,"sma_60":16560.92,"sma_120":15419.67},{"date":"2025-11-14","open":17295,"high":17295,"low":16370,"close":16410,"volume":8748,"rsi_14":36.24,"sma_20":17388.0,"sma_60":16579.75,"sma_120":15442.67},{"date":"2025-11-17","open":16575,"high":16625,"low":16425,"close":16605,"volume":12255,"rsi_14":35.78,"sma_20":17355.0,"sma_60":16602.83,"sma_120":15467.88},{"date":"2025-11-18","open":17100,"high":17550,"low":16250,"close":16280,"volume":7131,"rsi_14":32.33,"sma_20":17294.0,"sma_60":16620.25,"sma_120":15491.75},{"date":"2025-11-19","open":16765,"high":16765,"low":16115,"close":16185,"volume":3592,"rsi_14":32.88,"sma_20":17232.25,"sma_60":16640.0,"sma_120":15514.54},{"date":"2025-11-20","open":16670,"high":16670,"low":16520,"close":16595,"volume":13813,"rsi_14":40.3,"sma_20":17199.25,"sma_60":16667.25,"sma_120":15540.58},{"date":"2025-11-21","open":17090,"high":17090,"low":15930,"close":16020,"volume":5650,"rsi_14":33.86,"sma_20":17125.25,"sma_60":16687.58,"sma_120":15561.67},{"date":"2025-11-24","open":16065,"high":16140,"low":16045,"close":16140,"volume":3934,"rsi_14":35.89,"sma_20":17053.25,"sma_60":16704.33,"sma_120":15581.75},{"date":"2025-11-25","open":16620,"high":16620,"low":16495,"close":16565,"volume":5524,"rsi_14":48.49,"sma_20":16991.25,"sma_60":16727.08,"sma_120":15603.75},{"date":"2025-11-26","open":16565,"high":16730,"low":16500,"close":16725,"volume":1336,"rsi_14":39.72,"sma_20":16934.25,"sma_60":16749.42,"sma_120":15629.58},{"date":"2025-11-27","open":16845,"high":16845,"low":16750,"close":16775,"volume":3427,"rsi_14":43.74,"sma_20":16888.25,"sma_60":16776.5,"sma_120":15657.29},{"date":"2025-11-28","open":17270,"high":17270,"low":16730,"close":16890,"volume":2717,"rsi_14":46.03,"sma_20":16858.25,"sma_60":16805.75,"sma_120":15684.83},{"date":"2025-12-01","open":16970,"high":16970,"low":16765,"close":16790,"volume":8530,"rsi_14":42.78,"sma_20":16815.5,"sma_60":16835.08,"sma_120":15712.5},{"date":"2025-12-02","open":16785,"high":16865,"low":16770,"close":16785,"volume":2541,"rsi_14":40.75,"sma_20":16776.0,"sma_60":16864.42,"sma_120":15742.33},{"date":"2025-12-03","open":16895,"high":16895,"low":16820,"close":16880,"volume":3585,"rsi_14":44.16,"sma_20":16784.75,"sma_60":16895.58,"sma_120":15770.92},{"date":"2025-12-04","open":17145,"high":17195,"low":17070,"close":17195,"volume":5223,"rsi_14":63.15,"sma_20":16767.5,"sma_60":16929.08,"sma_120":15800.62},{"date":"2025-12-05","open":17600,"high":17600,"low":17290,"close":17340,"volume":3289,"rsi_14":62.52,"sma_20":16772.5,"sma_60":16962.17,"sma_120":15832.38},{"date":"2025-12-08","open":17295,"high":17350,"low":17275,"close":17305,"volume":3113,"rsi_14":69.38,"sma_20":16778.25,"sma_60":16992.0,"sma_120":15865.46},{"date":"2025-12-09","open":17305,"high":17305,"low":17115,"close":17115,"volume":4370,"rsi_14":66.97,"sma_20":16767.5,"sma_60":17017.58,"sma_120":15894.62},{"date":"2025-12-10","open":16865,"high":17215,"low":16865,"close":17195,"volume":3286,"rsi_14":62.45,"sma_20":16754.5,"sma_60":17041.58,"sma_120":15923.29},{"date":"2025-12-11","open":17195,"high":17195,"low":17000,"close":17065,"volume":1674,"rsi_14":76.59,"sma_20":16743.0,"sma_60":17063.0,"sma_120":15951.08},{"date":"2025-12-12","open":16975,"high":17125,"low":16975,"close":17110,"volume":13530,"rsi_14":75.66,"sma_20":16778.0,"sma_60":17080.75,"sma_120":15977.21},{"date":"2025-12-15","open":16855,"high":17115,"low":16855,"close":17045,"volume":7238,"rsi_14":65.69,"sma_20":16800.0,"sma_60":17091.5,"sma_120":16002.67},{"date":"2025-12-16","open":16915,"high":16915,"low":16745,"close":16775,"volume":4109,"rsi_14":51.52,"sma_20":16824.75,"sma_60":17094.75,"sma_120":16024.83},{"date":"2025-12-17","open":16775,"high":17205,"low":16775,"close":17190,"volume":4207,"rsi_14":60.35,"sma_20":16875.0,"sma_60":17103.83,"sma_120":16048.71},{"date":"2025-12-18","open":16340,"high":16850,"low":16340,"close":16790,"volume":5341,"rsi_14":47.82,"sma_20":16884.75,"sma_60":17101.67,"sma_120":16069.96},{"date":"2025-12-19","open":16935,"high":17100,"low":16935,"close":17050,"volume":4653,"rsi_14":55.31,"sma_20":16936.25,"sma_60":17103.5,"sma_120":16094.71},{"date":"2025-12-22","open":16800,"high":17290,"low":16800,"close":17290,"volume":5237,"rsi_14":59.4,"sma_20":16993.75,"sma_60":17107.0,"sma_120":16120.12},{"date":"2025-12-23","open":17300,"high":17450,"low":17300,"close":17355,"volume":9479,"rsi_14":58.95,"sma_20":17033.25,"sma_60":17110.83,"sma_120":16146.04},{"date":"2025-12-24","open":17790,"high":17790,"low":16935,"close":16990,"volume":6872,"rsi_14":46.21,"sma_20":17046.5,"sma_60":17110.75,"sma_120":16169.62},{"date":"2025-12-26","open":16865,"high":17000,"low":16730,"close":16855,"volume":4814,"rsi_14":41.0,"sma_20":17050.5,"sma_60":17105.25,"sma_120":16193.21},{"date":"2025-12-29","open":16740,"high":16740,"low":16580,"close":16585,"volume":11739,"rsi_14":37.71,"sma_20":17035.25,"sma_60":17098.17,"sma_120":16213.17},{"date":"2025-12-30","open":15810,"high":16475,"low":15810,"close":16455,"volume":5468,"rsi_14":38.5,"sma_20":17018.5,"sma_60":17086.67,"sma_120":16231.96},{"date":"2026-01-02","open":16455,"high":16480,"low":16270,"close":16475,"volume":10111,"rsi_14":37.19,"sma_20":17003.0,"sma_60":17073.08,"sma_120":16251.17},{"date":"2026-01-05","open":16475,"high":16540,"low":16475,"close":16525,"volume":2356,"rsi_14":40.11,"sma_20":16985.25,"sma_60":17062.0,"sma_120":16270.71},{"date":"2026-01-06","open":16820,"high":16870,"low":16785,"close":16870,"volume":2037,"rsi_14":46.04,"sma_20":16969.0,"sma_60":17052.33,"sma_120":16292.79},{"date":"2026-01-07","open":16870,"high":16870,"low":16740,"close":16750,"volume":7018,"rsi_14":45.22,"sma_20":16939.5,"sma_60":17036.83,"sma_120":16313.42},{"date":"2026-01-08","open":18075,"high":18075,"low":16630,"close":16670,"volume":4679,"rsi_14":48.19,"sma_20":16907.75,"sma_60":17027.42,"sma_120":16331.92},{"date":"2026-01-09","open":16730,"high":16860,"low":16730,"close":16855,"volume":9504,"rsi_14":43.71,"sma_20":16894.75,"sma_60":17021.67,"sma_120":16352.0},{"date":"2026-01-12","open":16885,"high":16945,"low":16785,"close":16860,"volume":4648,"rsi_14":51.54,"sma_20":16878.0,"sma_60":17016.42,"sma_120":16369.29},{"date":"2026-01-13","open":16610,"high":17275,"low":16610,"close":17275,"volume":9979,"rsi_14":54.64,"sma_20":16888.5,"sma_60":17016.0,"sma_120":16390.75},{"date":"2026-01-14","open":17400,"high":17430,"low":17335,"close":17380,"volume":9199,"rsi_14":51.97,"sma_20":16902.0,"sma_60":17022.67,"sma_120":16410.58},{"date":"2026-01-15","open":17120,"high":17220,"low":17120,"close":17220,"volume":2159,"rsi_14":47.17,"sma_20":16910.75,"sma_60":17021.92,"sma_120":16427.79},{"date":"2026-01-16","open":17215,"high":17340,"low":17005,"close":17015,"volume":3653,"rsi_14":50.56,"sma_20":16922.75,"sma_60":17013.83,"sma_120":16442.62},{"date":"2026-01-19","open":16260,"high":17050,"low":16260,"close":16635,"volume":9259,"rsi_14":45.55,"sma_20":16895.0,"sma_60":17000.75,"sma_120":16455.58},{"date":"2026-01-20","open":16635,"high":16715,"low":16570,"close":16630,"volume":12124,"rsi_14":51.02,"sma_20":16887.0,"sma_60":16990.33,"sma_120":16469.04},{"date":"2026-01-21","open":17105,"high":17105,"low":16435,"close":16480,"volume":8692,"rsi_14":50.56,"sma_20":16858.5,"sma_60":16973.33,"sma_120":16481.29},{"date":"2026-01-22","open":16480,"high":16615,"low":16480,"close":16560,"volume":6136,"rsi_14":51.86,"sma_20":16822.0,"sma_60":16956.33,"sma_120":16496.67},{"date":"2026-01-23","open":16725,"high":16845,"low":16725,"close":16845,"volume":10546,"rsi_14":56.35,"sma_20":16796.5,"sma_60":16940.33,"sma_120":16511.79},{"date":"2026-01-26","open":16825,"high":17105,"low":16425,"close":16460,"volume":11675,"rsi_14":41.99,"sma_20":16770.0,"sma_60":16916.92,"sma_120":16522.96},{"date":"2026-01-27","open":16215,"high":16500,"low":16215,"close":16500,"volume":3758,"rsi_14":44.96,"sma_20":16752.25,"sma_60":16897.0,"sma_120":16535.38},{"date":"2026-01-28","open":16620,"high":16620,"low":16225,"close":16285,"volume":12800,"rsi_14":42.64,"sma_20":16737.25,"sma_60":16876.92,"sma_120":16544.12},{"date":"2026-01-29","open":16235,"high":16235,"low":16045,"close":16115,"volume":16672,"rsi_14":35.77,"sma_20":16720.25,"sma_60":16851.42,"sma_120":16553.29},{"date":"2026-01-30","open":15940,"high":15970,"low":15805,"close":15835,"volume":30662,"rsi_14":32.17,"sma_20":16688.25,"sma_60":16822.42,"sma_120":16563.08},{"date":"2026-02-02","open":15835,"high":16010,"low":15750,"close":15810,"volume":7734,"rsi_14":20.52,"sma_20":16652.5,"sma_60":16807.5,"sma_120":16570.75},{"date":"2026-02-03","open":15820,"high":15990,"low":15820,"close":15955,"volume":4024,"rsi_14":21.78,"sma_20":16606.75,"sma_60":16781.08,"sma_120":16580.12},{"date":"2026-02-04","open":15765,"high":15765,"low":15675,"close":15720,"volume":12001,"rsi_14":21.15,"sma_20":16555.25,"sma_60":16755.75,"sma_120":16587.25},{"date":"2026-02-05","open":15695,"high":15695,"low":15380,"close":15480,"volume":9345,"rsi_14":20.87,"sma_20":16495.75,"sma_60":16727.25,"sma_120":16591.25},{"date":"2026-02-06","open":15480,"high":15480,"low":14800,"close":15025,"volume":6210,"rsi_14":20.3,"sma_20":16404.25,"sma_60":16688.83,"sma_120":16589.83},{"date":"2026-02-09","open":15155,"high":15555,"low":15155,"close":15450,"volume":14250,"rsi_14":31.15,"sma_20":16333.75,"sma_60":16655.42,"sma_120":16591.71},{"date":"2026-02-10","open":15220,"high":15630,"low":15220,"close":15535,"volume":8196,"rsi_14":34.58,"sma_20":16246.75,"sma_60":16626.08,"sma_120":16593.5},{"date":"2026-02-11","open":15120,"high":15670,"low":15120,"close":15580,"volume":7587,"rsi_14":33.83,"sma_20":16156.75,"sma_60":16612.25,"sma_120":16596.0},{"date":"2026-02-12","open":15350,"high":15415,"low":15255,"close":15330,"volume":9715,"rsi_14":24.71,"sma_20":16062.25,"sma_60":16591.0,"sma_120":16596.92},{"date":"2026-02-13","open":15330,"high":15330,"low":14905,"close":14925,"volume":20053,"rsi_14":24.54,"sma_20":15957.75,"sma_60":16568.42,"sma_120":16594.33},{"date":"2026-02-19","open":15170,"high":15170,"low":15037,"close":15095,"volume":8800,"rsi_14":27.66,"sma_20":15880.75,"sma_60":16550.25,"sma_120":16595.12},{"date":"2026-02-20","open":15090,"high":15090,"low":15005,"close":15020,"volume":8140,"rsi_14":28.95,"sma_20":15800.25,"sma_60":16524.0,"sma_120":16595.62},{"date":"2026-02-23","open":15020,"high":15020,"low":14640,"close":14640,"volume":9867,"rsi_14":27.06,"sma_20":15708.25,"sma_60":16501.0,"sma_120":16594.29},{"date":"2026-02-24","open":14425,"high":14590,"low":14425,"close":14490,"volume":15798,"rsi_14":28.2,"sma_20":15604.75,"sma_60":16473.5,"sma_120":16588.92},{"date":"2026-02-25","open":14435,"high":14740,"low":14435,"close":14575,"volume":20976,"rsi_14":30.37,"sma_20":15491.25,"sma_60":16440.33,"sma_120":16583.71},{"date":"2026-02-26","open":14775,"high":14860,"low":14735,"close":14755,"volume":17829,"rsi_14":31.13,"sma_20":15406.0,"sma_60":16407.5,"sma_120":16578.46},{"date":"2026-02-27","open":14755,"high":14835,"low":14740,"close":14770,"volume":12326,"rsi_14":33.95,"sma_20":15319.5,"sma_60":16374.08,"sma_120":16575.29},{"date":"2026-03-03","open":14700,"high":14995,"low":14700,"close":14800,"volume":6724,"rsi_14":37.64,"sma_20":15245.25,"sma_60":16339.25,"sma_120":16572.5},{"date":"2026-03-04","open":14885,"high":14885,"low":14590,"close":14600,"volume":10864,"rsi_14":41.48,"sma_20":15169.5,"sma_60":16302.75,"sma_120":16568.92},{"date":"2026-03-05","open":15040,"high":15100,"low":14990,"close":15025,"volume":226408,"rsi_14":41.48,"sma_20":15129.0,"sma_60":16273.42,"sma_120":16568.92},{"date":"2026-03-06","open":15040,"high":15135,"low":15015,"close":15080,"volume":1075,"rsi_14":40.77,"sma_20":15092.5,"sma_60":16243.42,"sma_120":16569.5},{"date":"2026-03-09","open":14300,"high":14690,"low":14300,"close":14650,"volume":7131,"rsi_14":33.68,"sma_20":15027.25,"sma_60":16201.0,"sma_120":16565.04},{"date":"2026-03-10","open":14435,"high":15080,"low":14435,"close":14910,"volume":3926,"rsi_14":42.66,"sma_20":14986.75,"sma_60":16160.5,"sma_120":16561.33},{"date":"2026-03-11","open":15015,"high":15145,"low":14970,"close":14970,"volume":3144,"rsi_14":50.89,"sma_20":14961.25,"sma_60":16121.58,"sma_120":16556.79},{"date":"2026-03-12","open":14970,"high":15040,"low":14970,"close":15000,"volume":698,"rsi_14":48.0,"sma_20":14960.0,"sma_60":16086.33,"sma_120":16551.96},{"date":"2026-03-13","open":14990,"high":15000,"low":14910,"close":14955,"volume":2364,"rsi_14":48.61,"sma_20":14935.25,"sma_60":16049.0,"sma_120":16545.29},{"date":"2026-03-16","open":14735,"high":15115,"low":14735,"close":15060,"volume":9620,"rsi_14":60.14,"sma_20":14911.5,"sma_60":16015.58,"sma_120":16539.29},{"date":"2026-03-17","open":14835,"high":15180,"low":14835,"close":15085,"volume":1257,"rsi_14":65.3,"sma_20":14886.75,"sma_60":15981.83,"sma_120":16531.29},{"date":"2026-03-18","open":15535,"high":15535,"low":15185,"close":15300,"volume":8791,"rsi_14":67.47,"sma_20":14885.25,"sma_60":15952.75,"sma_120":16522.12},{"date":"2026-03-19","open":15150,"high":15150,"low":15055,"close":15120,"volume":9797,"rsi_14":58.8,"sma_20":14895.0,"sma_60":15925.17,"sma_120":16509.96},{"date":"2026-03-20","open":14895,"high":14925,"low":14825,"close":14915,"volume":7099,"rsi_14":53.2,"sma_20":14886.0,"sma_60":15887.25,"sma_120":16495.54},{"date":"2026-03-23","open":14585,"high":14585,"low":14455,"close":14475,"volume":5782,"rsi_14":43.93,"sma_20":14858.75,"sma_60":15848.67,"sma_120":16475.17},{"date":"2026-03-24","open":14480,"high":14820,"low":14480,"close":14700,"volume":1481,"rsi_14":51.85,"sma_20":14861.75,"sma_60":15809.5,"sma_120":16456.5},{"date":"2026-03-25","open":15140,"high":15140,"low":14560,"close":14585,"volume":4988,"rsi_14":40.79,"sma_20":14866.5,"sma_60":15764.42,"sma_120":16435.71},{"date":"2026-03-26","open":14370,"high":14740,"low":14370,"close":14590,"volume":2364,"rsi_14":39.53,"sma_20":14867.25,"sma_60":15718.33,"sma_120":16414.58},{"date":"2026-03-27","open":14375,"high":14375,"low":14115,"close":14265,"volume":3389,"rsi_14":41.39,"sma_20":14842.75,"sma_60":15672.92,"sma_120":16391.83},{"date":"2026-03-30","open":14265,"high":14675,"low":13590,"close":13810,"volume":3941,"rsi_14":27.37,"sma_20":14794.75,"sma_60":15622.17,"sma_120":16363.71},{"date":"2026-03-31","open":13625,"high":13860,"low":13525,"close":13790,"volume":4974,"rsi_14":25.31,"sma_20":14744.25,"sma_60":15575.58,"sma_120":16336.88},{"date":"2026-04-01","open":14110,"high":14240,"low":14110,"close":14240,"volume":1989,"rsi_14":36.48,"sma_20":14726.25,"sma_60":15538.67,"sma_120":16312.67},{"date":"2026-04-02","open":14385,"high":14385,"low":14040,"close":14055,"volume":7413,"rsi_14":34.75,"sma_20":14677.75,"sma_60":15498.33,"sma_120":16285.71},{"date":"2026-04-03","open":14050,"high":14055,"low":13985,"close":13985,"volume":6750,"rsi_14":31.56,"sma_20":14623.0,"sma_60":15456.0,"sma_120":16259.0},{"date":"2026-04-06","open":14130,"high":14130,"low":14030,"close":14030,"volume":5906,"rsi_14":32.03,"sma_20":14592.0,"sma_60":15408.67,"sma_120":16230.5},{"date":"2026-04-07","open":14245,"high":14245,"low":13950,"close":13980,"volume":2619,"rsi_14":26.17,"sma_20":14545.5,"sma_60":15362.5,"sma_120":16199.67},{"date":"2026-04-08","open":14395,"high":14395,"low":14150,"close":14320,"volume":3968,"rsi_14":36.35,"sma_20":14513.0,"sma_60":15323.33,"sma_120":16175.38},{"date":"2026-04-09","open":14325,"high":14325,"low":13935,"close":13965,"volume":1552,"rsi_14":34.58,"sma_20":14461.25,"sma_60":15275.17,"sma_120":16148.42},{"date":"2026-04-10","open":13965,"high":13965,"low":13810,"close":13920,"volume":4945,"rsi_14":39.66,"sma_20":14409.5,"sma_60":15226.17,"sma_120":16121.29},{"date":"2026-04-13","open":13920,"high":13920,"low":13845,"close":13870,"volume":1819,"rsi_14":33.47,"sma_20":14350.0,"sma_60":15169.42,"sma_120":16092.71},{"date":"2026-04-14","open":13870,"high":14285,"low":13810,"close":14235,"volume":5165,"rsi_14":43.66,"sma_20":14307.5,"sma_60":15117.0,"sma_120":16069.83},{"date":"2026-04-15","open":14660,"high":14710,"low":14590,"close":14630,"volume":2431,"rsi_14":50.63,"sma_20":14274.0,"sma_60":15073.83,"sma_120":16047.88},{"date":"2026-04-16","open":14850,"high":15165,"low":14850,"close":15165,"volume":6978,"rsi_14":63.39,"sma_20":14276.25,"sma_60":15043.0,"sma_120":16028.42},{"date":"2026-04-17","open":15180,"high":15180,"low":15110,"close":15115,"volume":4472,"rsi_14":72.08,"sma_20":14286.25,"sma_60":15017.67,"sma_120":16009.21},{"date":"2026-04-20","open":14560,"high":15405,"low":14560,"close":15290,"volume":8805,"rsi_14":74.12,"sma_20":14327.0,"sma_60":14995.33,"sma_120":15992.83},{"date":"2026-04-21","open":15050,"high":15390,"low":15050,"close":15370,"volume":5948,"rsi_14":70.62,"sma_20":14360.5,"sma_60":14976.83,"sma_120":15975.08},{"date":"2026-04-22","open":14810,"high":15265,"low":14810,"close":15225,"volume":8498,"rsi_14":71.67,"sma_20":14392.5,"sma_60":14954.58,"sma_120":15955.46},{"date":"2026-04-23","open":15225,"high":15420,"low":15225,"close":15300,"volume":6276,"rsi_14":74.31,"sma_20":14428.0,"sma_60":14928.83,"sma_120":15934.58},{"date":"2026-04-24","open":15300,"high":15300,"low":15090,"close":15140,"volume":11723,"rsi_14":69.68,"sma_20":14471.75,"sma_60":14906.83,"sma_120":15911.88},{"date":"2026-04-27","open":15340,"high":15405,"low":15250,"close":15350,"volume":7346,"rsi_14":72.99,"sma_20":14548.75,"sma_60":14887.67,"sma_120":15892.33},{"date":"2026-04-28","open":15345,"high":15345,"low":15190,"close":15190,"volume":6250,"rsi_14":65.54,"sma_20":14618.75,"sma_60":14869.42,"sma_120":15873.17},{"date":"2026-04-29","open":15645,"high":15645,"low":15040,"close":15135,"volume":3021,"rsi_14":73.4,"sma_20":14663.5,"sma_60":14853.08,"sma_120":15852.25},{"date":"2026-04-30","open":15135,"high":15200,"low":14780,"close":14925,"volume":112274,"rsi_14":68.86,"sma_20":14707.0,"sma_60":14837.92,"sma_120":15830.17},{"date":"2026-05-04","open":15305,"high":15435,"low":15305,"close":15340,"volume":16403,"rsi_14":74.26,"sma_20":14774.75,"sma_60":14830.08,"sma_120":15818.79},{"date":"2026-05-06","open":15340,"high":15670,"low":15340,"close":15525,"volume":11694,"rsi_14":72.63,"sma_20":14849.5,"sma_60":14822.92,"sma_120":15802.0},{"date":"2026-05-07","open":15760,"high":15785,"low":15635,"close":15760,"volume":13639,"rsi_14":71.0,"sma_20":14938.5,"sma_60":14823.58,"sma_120":15789.67},{"date":"2026-05-08","open":15760,"high":15960,"low":15725,"close":15960,"volume":14441,"rsi_14":66.88,"sma_20":15020.5,"sma_60":14831.58,"sma_120":15779.42},{"date":"2026-05-11","open":16000,"high":16290,"low":16000,"close":16290,"volume":6485,"rsi_14":72.3,"sma_20":15136.75,"sma_60":14852.67,"sma_120":15770.75},{"date":"2026-05-12","open":16665,"high":16685,"low":16495,"close":16590,"volume":8935,"rsi_14":73.55,"sma_20":15270.25,"sma_60":14871.67,"sma_120":15763.54},{"date":"2026-05-13","open":16590,"high":16590,"low":16155,"close":16390,"volume":9448,"rsi_14":67.71,"sma_20":15396.25,"sma_60":14885.92,"sma_120":15756.0},{"date":"2026-05-14","open":16530,"high":16670,"low":16520,"close":16600,"volume":7802,"rsi_14":73.34,"sma_20":15514.5,"sma_60":14902.92,"sma_120":15757.58},{"date":"2026-05-15","open":16850,"high":16850,"low":16450,"close":16470,"volume":19188,"rsi_14":69.5,"sma_20":15606.5,"sma_60":14921.92,"sma_120":15756.46},{"date":"2026-05-18","open":16470,"high":16720,"low":15955,"close":16035,"volume":9743,"rsi_14":63.66,"sma_20":15650.0,"sma_60":14940.42,"sma_120":15754.42},{"date":"2026-05-19","open":15990,"high":16010,"low":15880,"close":15960,"volume":5981,"rsi_14":59.71,"sma_20":15692.25,"sma_60":14954.83,"sma_120":15752.54},{"date":"2026-05-20","open":15960,"high":15985,"low":15825,"close":15885,"volume":6022,"rsi_14":61.37,"sma_20":15722.0,"sma_60":14969.25,"sma_120":15746.62},{"date":"2026-05-21","open":16115,"high":16280,"low":16010,"close":16260,"volume":6480,"rsi_14":66.67,"sma_20":15766.5,"sma_60":14996.25,"sma_120":15748.62},{"date":"2026-05-22","open":15750,"high":16540,"low":15750,"close":16520,"volume":6707,"rsi_14":73.28,"sma_20":15831.25,"sma_60":15030.08,"sma_120":15751.79},{"date":"2026-05-26","open":16075,"high":16770,"low":16075,"close":16600,"volume":8136,"rsi_14":70.39,"sma_20":15896.25,"sma_60":15063.83,"sma_120":15752.08},{"date":"2026-05-27","open":16725,"high":16725,"low":16545,"close":16545,"volume":5453,"rsi_14":67.23,"sma_20":15966.5,"sma_60":15093.67,"sma_120":15750.58},{"date":"2026-05-28","open":16675,"high":16680,"low":16480,"close":16545,"volume":3102,"rsi_14":64.4,"sma_20":16026.25,"sma_60":15123.25,"sma_120":15748.67},{"date":"2026-05-29","open":16795,"high":17045,"low":16620,"close":17045,"volume":28997,"rsi_14":67.93,"sma_20":16119.0,"sma_60":15160.67,"sma_120":15749.96},{"date":"2026-06-01","open":17305,"high":17305,"low":16515,"close":17145,"volume":4604,"rsi_14":65.3,"sma_20":16219.5,"sma_60":15203.08,"sma_120":15752.92},{"date":"2026-06-02","open":17145,"high":17150,"low":16960,"close":17100,"volume":12555,"rsi_14":60.04,"sma_20":16328.25,"sma_60":15237.67,"sma_120":15755.54},{"date":"2026-06-04","open":17100,"high":17215,"low":17075,"close":17185,"volume":6228,"rsi_14":66.39,"sma_20":16420.5,"sma_60":15272.75,"sma_120":15758.08},{"date":"2026-06-05","open":17300,"high":17350,"low":17185,"close":17245,"volume":2731,"rsi_14":64.18,"sma_20":16506.5,"sma_60":15316.0,"sma_120":15758.5},{"date":"2026-06-08","open":16770,"high":16770,"low":16320,"close":16355,"volume":7806,"rsi_14":48.11,"sma_20":16536.25,"sma_60":15340.08,"sma_120":15750.29},{"date":"2026-06-09","open":16540,"high":16700,"low":16355,"close":16610,"volume":21484,"rsi_14":60.07,"sma_20":16568.75,"sma_60":15367.42,"sma_120":15744.5},{"date":"2026-06-10","open":16390,"high":16390,"low":16150,"close":16190,"volume":1446,"rsi_14":53.59,"sma_20":16563.75,"sma_60":15387.25,"sma_120":15736.79},{"date":"2026-06-11","open":15870,"high":16070,"low":15700,"close":16005,"volume":2288,"rsi_14":51.81,"sma_20":16534.5,"sma_60":15404.75,"sma_120":15726.88},{"date":"2026-06-12","open":16150,"high":16560,"low":16150,"close":16415,"volume":5607,"rsi_14":52.32,"sma_20":16535.75,"sma_60":15427.33,"sma_120":15721.46},{"date":"2026-06-15","open":16665,"high":16810,"low":16575,"close":16790,"volume":3706,"rsi_14":53.9,"sma_20":16545.25,"sma_60":15455.75,"sma_120":15718.79},{"date":"2026-06-16","open":17130,"high":17130,"low":16950,"close":17015,"volume":2687,"rsi_14":55.76,"sma_20":16572.5,"sma_60":15484.33,"sma_120":15718.54},{"date":"2026-06-17","open":16780,"high":16845,"low":16650,"close":16845,"volume":5494,"rsi_14":54.03,"sma_20":16613.0,"sma_60":15513.08,"sma_120":15719.12},{"date":"2026-06-18","open":16930,"high":16935,"low":16815,"close":16920,"volume":9049,"rsi_14":54.94,"sma_20":16661.0,"sma_60":15546.5,"sma_120":15716.88},{"date":"2026-06-19","open":17115,"high":17230,"low":16955,"close":16955,"volume":6465,"rsi_14":48.65,"sma_20":16714.5,"sma_60":15587.83,"sma_120":15718.25},{"date":"2026-06-22","open":17210,"high":17210,"low":17080,"close":17145,"volume":6041,"rsi_14":50.0,"sma_20":16758.75,"sma_60":15628.58,"sma_120":15719.04},{"date":"2026-06-23","open":17145,"high":17145,"low":16585,"close":16590,"volume":9010,"rsi_14":43.51,"sma_20":16762.25,"sma_60":15662.0,"sma_120":15713.21},{"date":"2026-06-24","open":16840,"high":16840,"low":16390,"close":16595,"volume":1862,"rsi_14":42.34,"sma_20":16762.0,"sma_60":15695.42,"sma_120":15706.88},{"date":"2026-06-25","open":17000,"high":17000,"low":16485,"close":16565,"volume":1880,"rsi_14":41.1,"sma_20":16763.0,"sma_60":15733.75,"sma_120":15703.33},{"date":"2026-06-26","open":16300,"high":16300,"low":15875,"close":15945,"volume":3156,"rsi_14":44.23,"sma_20":16733.0,"sma_60":15769.33,"sma_120":15695.75},{"date":"2026-06-29","open":15890,"high":16500,"low":15890,"close":16500,"volume":2330,"rsi_14":48.57,"sma_20":16705.75,"sma_60":15814.5,"sma_120":15695.04},{"date":"2026-06-30","open":16750,"high":17155,"low":16750,"close":17150,"volume":2872,"rsi_14":61.76,"sma_20":16706.0,"sma_60":15863.0,"sma_120":15700.83},{"date":"2026-07-01","open":17200,"high":17400,"low":17200,"close":17220,"volume":632,"rsi_14":65.32,"sma_20":16712.0,"sma_60":15915.75,"sma_120":15707.04},{"date":"2026-07-02","open":17220,"high":17420,"low":17175,"close":17175,"volume":3557,"rsi_14":60.56,"sma_20":16711.5,"sma_60":15968.92,"sma_120":15712.46},{"date":"2026-07-03","open":17435,"high":17435,"low":16790,"close":16810,"volume":107,"rsi_14":50.28,"sma_20":16689.75,"sma_60":16015.25,"sma_120":15711.96},{"date":"2026-07-06","open":16870,"high":16940,"low":16675,"close":16760,"volume":953,"rsi_14":46.27,"sma_20":16710.0,"sma_60":16061.58,"sma_120":15712.04},{"date":"2026-07-07","open":17015,"high":17085,"low":16810,"close":16960,"volume":2648,"rsi_14":51.67,"sma_20":16727.5,"sma_60":16105.58,"sma_120":15714.46},{"date":"2026-07-08","open":16595,"high":16635,"low":16270,"close":16270,"volume":2994,"rsi_14":42.0,"sma_20":16731.5,"sma_60":16144.0,"sma_120":15709.58},{"date":"2026-07-09","open":16295,"high":16310,"low":16190,"close":16295,"volume":1309,"rsi_14":41.85,"sma_20":16746.0,"sma_60":16183.58,"sma_120":15704.88},{"date":"2026-07-10","open":16610,"high":16680,"low":16495,"close":16495,"volume":1090,"rsi_14":42.0,"sma_20":16750.0,"sma_60":16227.33,"sma_120":15698.38},{"date":"2026-07-13","open":16025,"high":16405,"low":16025,"close":16115,"volume":4321,"rsi_14":43.89,"sma_20":16716.25,"sma_60":16258.67,"sma_120":15687.83},{"date":"2026-07-14","open":15945,"high":15950,"low":15655,"close":15950,"volume":7730,"rsi_14":42.03,"sma_20":16663.0,"sma_60":16280.67,"sma_120":15677.25},{"date":"2026-07-15","open":15950,"high":16100,"low":15910,"close":16047,"volume":3831,"rsi_14":43.7,"sma_20":16623.1,"sma_60":16295.37,"sma_120":15669.18},{"date":"2026-07-16","open":15935,"high":15935,"low":15735,"close":15765,"volume":204359,"rsi_14":47.62,"sma_20":16565.35,"sma_60":16306.2,"sma_120":15661.93},{"date":"2026-07-20","open":15765,"high":15765,"low":15060,"close":15060,"volume":1924,"rsi_14":31.65,"sma_20":16470.6,"sma_60":16302.37,"sma_120":15648.85},{"date":"2026-07-21","open":14965,"high":15180,"low":14830,"close":15145,"volume":6488,"rsi_14":20.15,"sma_20":16370.6,"sma_60":16298.62,"sma_120":15637.73},{"date":"2026-07-22","open":15280,"high":15375,"low":15155,"close":15200,"volume":967,"rsi_14":19.8,"sma_20":16301.1,"sma_60":16298.2,"sma_120":15626.39},{"date":"2026-07-23","open":14945,"high":15095,"low":14795,"close":14880,"volume":4238,"rsi_14":18.29,"sma_20":16215.35,"sma_60":16291.2,"sma_120":15610.02},{"date":"2026-07-24","open":14520,"high":14520,"low":14145,"close":14245,"volume":1632,"rsi_14":17.02,"sma_20":16099.35,"sma_60":16276.28,"sma_120":15591.56},{"date":"2026-07-27","open":14150,"high":14185,"low":14000,"close":14065,"volume":2230,"rsi_14":16.47,"sma_20":16005.35,"sma_60":16254.87,"sma_120":15571.27},{"date":"2026-07-28","open":14065,"high":14065,"low":13650,"close":13700,"volume":918,"rsi_14":11.04,"sma_20":15865.35,"sma_60":16230.03,"sma_120":15549.73},{"date":"2026-07-29","open":13700,"high":13780,"low":13295,"close":13505,"volume":1902,"rsi_14":12.52,"sma_20":15683.1,"sma_60":16202.87,"sma_120":15527.98},{"date":"2026-07-30","open":13295,"high":13310,"low":13085,"close":13125,"volume":1448,"rsi_14":10.81,"sma_20":15478.35,"sma_60":16172.87,"sma_120":15505.39},{"date":"2026-07-31","open":13325,"high":13520,"low":13325,"close":13480,"volume":2591,"rsi_14":14.1,"sma_20":15293.6,"sma_60":16141.87,"sma_120":15485.98},{"date":"2026-08-03","open":13615,"high":13615,"low":13490,"close":13500,"volume":725,"rsi_14":15.94,"sma_20":15128.1,"sma_60":16108.12,"sma_120":15465.52},{"date":"2026-08-04","open":13705,"high":13910,"low":13705,"close":13905,"volume":2206,"rsi_14":24.93,"sma_20":14985.35,"sma_60":16077.2,"sma_120":15450.39},{"date":"2026-08-05","open":14115,"high":14425,"low":14115,"close":14355,"volume":1112,"rsi_14":30.91,"sma_20":14855.1,"sma_60":16050.45,"sma_120":15441.02},{"date":"2026-08-06","open":14575,"high":14575,"low":13970,"close":14000,"volume":924,"rsi_14":30.41,"sma_20":14741.6,"sma_60":16012.28,"sma_120":15432.48},{"date":"2026-08-07","open":14065,"high":14065,"low":13895,"close":13895,"volume":886,"rsi_14":35.08,"sma_20":14621.6,"sma_60":15967.37,"sma_120":15419.52},{"date":"2026-08-10","open":14105,"high":14230,"low":14105,"close":14230,"volume":987,"rsi_14":38.99,"sma_20":14508.35,"sma_60":15931.37,"sma_120":15408.64},{"date":"2026-08-11","open":14300,"high":14300,"low":14290,"close":14295,"volume":403,"rsi_14":39.14,"sma_20":14417.35,"sma_60":15892.95,"sma_120":15397.93},{"date":"2026-08-12","open":14230,"high":14285,"low":14230,"close":14240,"volume":130,"rsi_14":41.79,"sma_20":14331.85,"sma_60":15855.78,"sma_120":15388.85},{"date":"2026-08-13","open":14370,"high":14370,"low":14175,"close":14225,"volume":4228,"rsi_14":49.7,"sma_20":14240.75,"sma_60":15825.62,"sma_120":15383.02},{"date":"2026-08-14","open":14440,"high":14520,"low":14330,"close":14470,"volume":1471,"rsi_14":56.05,"sma_20":14176.0,"sma_60":15800.78,"sma_120":15377.81},{"date":"2026-08-18","open":14690,"high":14690,"low":13825,"close":14140,"volume":2497,"rsi_14":56.65,"sma_20":14130.0,"sma_60":15771.7,"sma_120":15370.48},{"date":"2026-08-19","open":14000,"high":14025,"low":13855,"close":13870,"volume":315,"rsi_14":55.39,"sma_20":14066.25,"sma_60":15731.87,"sma_120":15364.06},{"date":"2026-08-20","open":14080,"high":14300,"low":14080,"close":14300,"volume":8557,"rsi_14":67.1,"sma_20":14021.25,"sma_60":15694.87,"sma_120":15362.48},{"date":"2026-08-21","open":14315,"high":14345,"low":14170,"close":14265,"volume":564,"rsi_14":62.6,"sma_20":13990.5,"sma_60":15655.95,"sma_120":15359.89},{"date":"2026-08-24","open":14480,"high":14535,"low":14290,"close":14300,"volume":5566,"rsi_14":62.78,"sma_20":13993.25,"sma_60":15618.53,"sma_120":15356.1},{"date":"2026-08-25","open":14095,"high":14180,"low":14010,"close":14180,"volume":1002,"rsi_14":54.83,"sma_20":13999.0,"sma_60":15579.12,"sma_120":15351.18},{"date":"2026-08-26","open":14325,"high":14335,"low":14200,"close":14320,"volume":161,"rsi_14":49.31,"sma_20":14030.0,"sma_60":15533.7,"sma_120":15347.18},{"date":"2026-08-27","open":14495,"high":14510,"low":14240,"close":14245,"volume":530,"rsi_14":55.43,"sma_20":14067.0,"sma_60":15485.37,"sma_120":15344.23},{"date":"2026-08-28","open":14325,"high":14445,"low":14325,"close":14350,"volume":477,"rsi_14":60.09,"sma_20":14128.25,"sma_60":15439.53,"sma_120":15338.6},{"date":"2026-08-31","open":14570,"high":14570,"low":13955,"close":14020,"volume":375,"rsi_14":45.33,"sma_20":14155.25,"sma_60":15386.78,"sma_120":15329.77},{"date":"2026-09-01","open":14180,"high":14180,"low":14085,"close":14130,"volume":1896,"rsi_14":46.41,"sma_20":14186.75,"sma_60":15334.87,"sma_120":15325.43},{"date":"2026-09-02","open":13860,"high":13975,"low":13840,"close":13855,"volume":1220,"rsi_14":42.35,"sma_20":14184.25,"sma_60":15293.2,"sma_120":15316.64},{"date":"2026-09-03","open":13840,"high":13855,"low":13740,"close":13750,"volume":382,"rsi_14":40.88,"sma_20":14154.0,"sma_60":15245.53,"sma_120":15306.48},{"date":"2026-09-04","open":13755,"high":14205,"low":13755,"close":14105,"volume":147,"rsi_14":43.28,"sma_20":14159.25,"sma_60":15210.78,"sma_120":15299.02},{"date":"2026-09-07","open":13885,"high":13990,"low":13840,"close":13945,"volume":1690,"rsi_14":46.17,"sma_20":14161.75,"sma_60":15176.45,"sma_120":15290.6},{"date":"2026-09-08","open":13895,"high":14000,"low":13845,"close":13905,"volume":4353,"rsi_14":50.76,"sma_20":14145.5,"sma_60":15134.62,"sma_120":15280.98},{"date":"2026-09-09","open":14015,"high":14015,"low":13925,"close":13960,"volume":2245,"rsi_14":41.24,"sma_20":14128.75,"sma_60":15087.45,"sma_120":15271.6},{"date":"2026-09-10","open":13965,"high":13965,"low":13785,"close":13875,"volume":882,"rsi_14":40.2,"sma_20":14110.5,"sma_60":15035.12,"sma_120":15259.73},{"date":"2026-09-11","open":13780,"high":13805,"low":13665,"close":13740,"volume":1124,"rsi_14":36.6,"sma_20":14086.25,"sma_60":14983.37,"sma_120":15248.23},{"date":"2026-09-14","open":13700,"high":13730,"low":13565,"close":13600,"volume":4099,"rsi_14":36.26,"sma_20":14042.75,"sma_60":14928.03,"sma_120":15237.27},{"date":"2026-09-15","open":13600,"high":13870,"low":13600,"close":13860,"volume":532,"rsi_14":39.69,"sma_20":14028.75,"sma_60":14876.45,"sma_120":15232.14},{"date":"2026-09-16","open":13940,"high":13950,"low":13905,"close":13920,"volume":954,"rsi_14":42.66,"sma_20":14031.25,"sma_60":14822.7,"sma_120":15225.64},{"date":"2026-09-17","open":14130,"high":14165,"low":14115,"close":14130,"volume":57,"rsi_14":45.26,"sma_20":14022.75,"sma_60":14781.7,"sma_120":15221.85},{"date":"2026-09-18","open":14345,"high":14500,"low":14345,"close":14495,"volume":711,"rsi_14":60.08,"sma_20":14034.25,"sma_60":14746.7,"sma_120":15221.06},{"date":"2026-09-21","open":14605,"high":14750,"low":14580,"close":14610,"volume":2579,"rsi_14":60.17,"sma_20":14049.75,"sma_60":14714.12,"sma_120":15223.93},{"date":"2026-09-22","open":14830,"high":15045,"low":14730,"close":14840,"volume":1253,"rsi_14":71.27,"sma_20":14082.75,"sma_60":14695.7,"sma_120":15232.52},{"date":"2026-09-23","open":14875,"high":14915,"low":14855,"close":14855,"volume":522,"rsi_14":74.83,"sma_20":14109.5,"sma_60":14668.28,"sma_120":15241.39},{"date":"2026-09-28","open":14830,"high":14830,"low":14610,"close":14625,"volume":841,"rsi_14":62.38,"sma_20":14128.5,"sma_60":14626.2,"sma_120":15244.6},{"date":"2026-09-29","open":14540,"high":14540,"low":14335,"close":14385,"volume":1054,"rsi_14":60.09,"sma_20":14130.25,"sma_60":14578.95,"sma_120":15247.35},{"date":"2026-09-30","open":14520,"high":14520,"low":14390,"close":14395,"volume":72,"rsi_14":61.4,"sma_20":14149.0,"sma_60":14532.62,"sma_120":15250.77},{"date":"2026-10-01","open":14570,"high":14650,"low":14505,"close":14645,"volume":2324,"rsi_14":64.61,"sma_20":14174.75,"sma_60":14496.53,"sma_120":15255.89},{"date":"2026-10-02","open":14560,"high":14640,"low":14385,"close":14385,"volume":563,"rsi_14":60.12,"sma_20":14201.25,"sma_60":14456.95,"sma_120":15259.27},{"date":"2026-10-06","open":14775,"high":14910,"low":14735,"close":14780,"volume":2699,"rsi_14":68.71,"sma_20":14252.75,"sma_60":14420.62,"sma_120":15263.1},{"date":"2026-10-07","open":14755,"high":14755,"low":14680,"close":14685,"volume":230,"rsi_14":69.84,"sma_20":14281.75,"sma_60":14394.2,"sma_120":15269.1},{"date":"2026-10-08","open":14665,"high":14665,"low":14505,"close":14520,"volume":1310,"rsi_14":62.5,"sma_20":14310.5,"sma_60":14364.62,"sma_120":15274.1},{"date":"2026-10-12","open":14660,"high":14735,"low":14590,"close":14615,"volume":161,"rsi_14":62.99,"sma_20":14346.0,"sma_60":14333.28,"sma_120":15280.31},{"date":"2026-10-13","open":14355,"high":14420,"low":14285,"close":14365,"volume":676,"rsi_14":54.33,"sma_20":14366.25,"sma_60":14304.12,"sma_120":15281.39},{"date":"2026-10-14","open":14455,"high":14485,"low":14370,"close":14370,"volume":449,"rsi_14":47.35,"sma_20":14391.0,"sma_60":14277.78,"sma_120":15279.23},{"date":"2026-10-15","open":13930,"high":13965,"low":13860,"close":13860,"volume":841,"rsi_14":36.36,"sma_20":14397.0,"sma_60":14241.33,"sma_120":15268.35},{"date":"2026-10-16","open":14000,"high":14070,"low":13975,"close":13975,"volume":1929,"rsi_14":33.59,"sma_20":14415.75,"sma_60":14211.5,"sma_120":15258.85},{"date":"2026-10-19","open":13555,"high":13735,"low":13555,"close":13670,"volume":399,"rsi_14":29.74,"sma_20":14406.25,"sma_60":14188.33,"sma_120":15245.35},{"date":"2026-10-20","open":13670,"high":13800,"low":13570,"close":13585,"volume":360,"rsi_14":31.29,"sma_20":14389.5,"sma_60":14162.33,"sma_120":15230.48},{"date":"2026-10-21","open":13585,"high":14005,"low":13585,"close":13905,"volume":379,"rsi_14":41.61,"sma_20":14378.25,"sma_60":14140.75,"sma_120":15219.48},{"date":"2026-10-22","open":13990,"high":14010,"low":13660,"close":13725,"volume":1029,"rsi_14":38.94,"sma_20":14339.75,"sma_60":14121.5,"sma_120":15206.35},{"date":"2026-10-23","open":13390,"high":13440,"low":13310,"close":13440,"volume":402}],"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":"에셋플러스 글로벌플랫폼액티브","phase":"above-fold","symbol_resolved":true}