{"status":"ok","report":{"price_analysis":{"current":10830.0,"change_1d":1.3,"change_7d":-0.8,"change_30d":-16.5,"high_30d":14280.0,"low_30d":10145.0,"position_in_range":17.0,"support":10558.5,"resistance":13866.5},"summary":"TIGER 차이나과창판STAR50(합성)(414780)은(는) STAR 50 Index(Price Return)를 추종하는 ETF입니다, 순자산 2,999억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-723.55)가 시그널선(-653.97)을 하회합니다(데드크로스). 현재가가 SMA20(11952)과 SMA60(13281) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9957~13947 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":15.700934579439249,"macd":-723.5493748178196,"macd_signal":-653.9704677632731,"sma_20":11952.25,"sma_60":13281.333333333334,"bb_upper":13947.177254312799,"bb_lower":9957.322745687201,"atr_14":495.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2971.00, 기관 순매수 -77.83만. 30일 누적: 외국인 -1.57만, 기관 -115.17만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2971.0,"institutional_flow":-778309.0,"data":[{"date":"2026-10-23","foreign_net":159048.0,"institution_net":-167814.0,"retail_net":8766.0},{"date":"2026-10-22","foreign_net":-111867.0,"institution_net":-264122.0,"retail_net":375989.0},{"date":"2026-10-21","foreign_net":43419.0,"institution_net":-29491.0,"retail_net":-13928.0},{"date":"2026-10-20","foreign_net":-25347.0,"institution_net":-171028.0,"retail_net":196375.0},{"date":"2026-10-19","foreign_net":-62282.0,"institution_net":-145854.0,"retail_net":208136.0},{"date":"2026-10-16","foreign_net":-38472.0,"institution_net":49185.0,"retail_net":-10713.0},{"date":"2026-10-15","foreign_net":-173247.0,"institution_net":-231296.0,"retail_net":404543.0},{"date":"2026-10-14","foreign_net":-14971.0,"institution_net":-2208.0,"retail_net":17179.0},{"date":"2026-10-13","foreign_net":9401.0,"institution_net":22119.0,"retail_net":-31520.0},{"date":"2026-10-12","foreign_net":1033.0,"institution_net":4040.0,"retail_net":-5073.0},{"date":"2026-10-08","foreign_net":938.0,"institution_net":-209.0,"retail_net":-729.0},{"date":"2026-10-07","foreign_net":-173.0,"institution_net":-3306.0,"retail_net":3479.0},{"date":"2026-10-06","foreign_net":-63.0,"institution_net":3193.0,"retail_net":-3130.0},{"date":"2026-10-02","foreign_net":-2583.0,"institution_net":262.0,"retail_net":2321.0},{"date":"2026-10-01","foreign_net":2854.0,"institution_net":613.0,"retail_net":-3467.0},{"date":"2026-09-30","foreign_net":27164.0,"institution_net":-33657.0,"retail_net":6493.0},{"date":"2026-09-29","foreign_net":10441.0,"institution_net":-12808.0,"retail_net":2367.0},{"date":"2026-09-28","foreign_net":86246.0,"institution_net":-83540.0,"retail_net":-2706.0},{"date":"2026-09-23","foreign_net":20815.0,"institution_net":-428.0,"retail_net":-20387.0},{"date":"2026-09-22","foreign_net":20370.0,"institution_net":-9842.0,"retail_net":-10528.0},{"date":"2026-09-21","foreign_net":-37031.0,"institution_net":5265.0,"retail_net":31766.0},{"date":"2026-09-18","foreign_net":-28720.0,"institution_net":26505.0,"retail_net":2215.0},{"date":"2026-09-17","foreign_net":-9249.0,"institution_net":-6313.0,"retail_net":15562.0},{"date":"2026-09-16","foreign_net":236.0,"institution_net":4783.0,"retail_net":-5019.0},{"date":"2026-09-15","foreign_net":2026.0,"institution_net":-21342.0,"retail_net":19316.0},{"date":"2026-09-14","foreign_net":6350.0,"institution_net":-2780.0,"retail_net":-3570.0},{"date":"2026-09-11","foreign_net":-9450.0,"institution_net":11644.0,"retail_net":-2194.0},{"date":"2026-09-10","foreign_net":20624.0,"institution_net":-19979.0,"retail_net":-645.0},{"date":"2026-09-09","foreign_net":87273.0,"institution_net":-77240.0,"retail_net":-10033.0},{"date":"2026-09-08","foreign_net":-460.0,"institution_net":3978.0,"retail_net":-3518.0}],"periods":{"d1":{"foreign_net":159048.0,"institution_net":-167814.0,"retail_net":8766.0},"d3":{"foreign_net":90600.0,"institution_net":-461427.0,"retail_net":370827.0},"d7":{"foreign_net":-208748.0,"institution_net":-960420.0,"retail_net":1169168.0},"d14":{"foreign_net":-215166.0,"institution_net":-936529.0,"retail_net":1151695.0},"d30":{"foreign_net":-15677.0,"institution_net":-1151670.0,"retail_net":1167347.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":15.7,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.5,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1476,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.15,"summary":"배당수익률 0.15%","metrics":[{"name":"배당수익률","value":0.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:46.622934+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"STAR 50 Index(Price Return)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.09,"aum":299900000000.0,"aum_display":"2,999억","dividend_yield":null,"tracking_error":0.33,"holdings":[{"ticker":"","name":"차이나과창판STAR50 TRS 230111-05","weight":null},{"ticker":"","name":"차이나과창판STAR50 TRS 230426-04","weight":null},{"ticker":"","name":"차이나과창판STAR50 TRS 230111-04","weight":null},{"ticker":"","name":"차이나과창판STAR50 TRS 230426-05","weight":null},{"ticker":"","name":"차이나과창판STAR50 TRS 230421-01","weight":null},{"ticker":"","name":"차이나과창판STAR50 TRS 260616-02","weight":null},{"ticker":"","name":"차이나과창판STAR50 TRS 251017-07","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":9,"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":10830.0,"change_pct":1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-01-13","close":9722.0},{"date":"2022-01-14","close":9782.0},{"date":"2022-01-17","close":10027.0},{"date":"2022-01-18","close":10072.0},{"date":"2022-01-19","close":9902.0},{"date":"2022-01-20","close":9812.0},{"date":"2022-01-21","close":9697.0},{"date":"2022-01-24","close":9877.0},{"date":"2022-01-25","close":9752.0},{"date":"2022-01-26","close":9652.0},{"date":"2022-01-27","close":9458.0},{"date":"2022-01-28","close":9543.0},{"date":"2022-02-03","close":9458.0},{"date":"2022-02-04","close":9408.0},{"date":"2022-02-07","close":9343.0},{"date":"2022-02-08","close":9073.0},{"date":"2022-02-09","close":9073.0},{"date":"2022-02-10","close":8929.0},{"date":"2022-02-11","close":8849.0},{"date":"2022-02-14","close":8709.0},{"date":"2022-02-15","close":9019.0},{"date":"2022-02-16","close":9048.0},{"date":"2022-02-17","close":9158.0},{"date":"2022-02-18","close":9083.0},{"date":"2022-02-21","close":9004.0},{"date":"2022-02-22","close":8854.0},{"date":"2022-02-23","close":9303.0},{"date":"2022-02-24","close":9143.0},{"date":"2022-02-25","close":9383.0},{"date":"2022-02-28","close":9508.0},{"date":"2022-03-02","close":9378.0},{"date":"2022-03-03","close":9228.0},{"date":"2022-03-04","close":9168.0},{"date":"2022-03-07","close":9004.0},{"date":"2022-03-08","close":8994.0},{"date":"2022-03-10","close":8969.0},{"date":"2022-03-11","close":9083.0},{"date":"2022-03-14","close":8939.0},{"date":"2022-03-15","close":8674.0},{"date":"2022-03-16","close":8719.5605},{"date":"2022-03-17","close":8764.4805},{"date":"2022-03-18","close":8679.6309},{"date":"2022-03-21","close":8759.4893},{"date":"2022-03-22","close":8654.6748},{"date":"2022-03-23","close":8679.6309},{"date":"2022-03-24","close":8694.6045},{"date":"2022-03-25","close":8455.0283},{"date":"2022-03-28","close":8340.2314},{"date":"2022-03-29","close":8300.3027},{"date":"2022-03-30","close":8465.0107},{"date":"2022-03-31","close":8455.0283},{"date":"2022-04-01","close":8310.2852},{"date":"2022-04-04","close":8330.25},{"date":"2022-04-05","close":8310.2852},{"date":"2022-04-06","close":8100.6562},{"date":"2022-04-07","close":7980.8682},{"date":"2022-04-08","close":7930.9565},{"date":"2022-04-11","close":7676.4072},{"date":"2022-04-12","close":7711.3457},{"date":"2022-04-13","close":7506.708},{"date":"2022-04-14","close":7506.708},{"date":"2022-04-15","close":7536.6548},{"date":"2022-04-18","close":7781.2217},{"date":"2022-04-19","close":7676.4072},{"date":"2022-04-20","close":7556.6196},{"date":"2022-04-21","close":7391.9111},{"date":"2022-04-22","close":7267.1318},{"date":"2022-04-25","close":6882.8125},{"date":"2022-04-26","close":6658.2104},{"date":"2022-04-27","close":6957.6802},{"date":"2022-04-28","close":6922.7417},{"date":"2022-04-29","close":7187.2734},{"date":"2022-05-02","close":7172.0},{"date":"2022-05-03","close":7117.397},{"date":"2022-05-04","close":7102.4238},{"date":"2022-05-06","close":7167.3086},{"date":"2022-05-09","close":7202.0},{"date":"2022-05-10","close":7356.9731},{"date":"2022-05-11","close":7686.3896},{"date":"2022-05-12","close":7651.4517},{"date":"2022-05-13","close":7581.5752},{"date":"2022-05-16","close":7516.6899},{"date":"2022-05-17","close":7646.4604},{"date":"2022-05-18","close":7646.4604},{"date":"2022-05-19","close":7756.2661},{"date":"2022-05-20","close":7881.0449},{"date":"2022-05-23","close":7975.877},{"date":"2022-05-24","close":7626.4956},{"date":"2022-05-25","close":7621.5044},{"date":"2022-05-26","close":7581.5752},{"date":"2022-05-27","close":7356.9731},{"date":"2022-05-30","close":7436.8315},{"date":"2022-05-31","close":7706.3545},{"date":"2022-06-02","close":8015.8062},{"date":"2022-06-03","close":8015.8062},{"date":"2022-06-07","close":8360.1963},{"date":"2022-06-08","close":8310.2852},{"date":"2022-06-09","close":8100.6562},{"date":"2022-06-10","close":8335.2412},{"date":"2022-06-13","close":8230.4268},{"date":"2022-06-14","close":8085.6826},{"date":"2022-06-15","close":8270.3555},{"date":"2022-06-16","close":8270.3555},{"date":"2022-06-17","close":8355.2051},{"date":"2022-06-20","close":8430.0732},{"date":"2022-06-21","close":8325.2588},{"date":"2022-06-22","close":8235.418},{"date":"2022-06-23","close":8370.1787},{"date":"2022-06-24","close":8524.9053},{"date":"2022-06-27","close":8494.958},{"date":"2022-06-28","close":8579.8076},{"date":"2022-06-29","close":8499.9492},{"date":"2022-06-30","close":8729.543},{"date":"2022-07-01","close":8410.1084},{"date":"2022-07-04","close":8470.002},{"date":"2022-07-05","close":8380.1611},{"date":"2022-07-06","close":8509.9316},{"date":"2022-07-07","close":8644.6924},{"date":"2022-07-08","close":8529.8965},{"date":"2022-07-11","close":8415.0996},{"date":"2022-07-12","close":8240.4082},{"date":"2022-07-13","close":8140.5854},{"date":"2022-07-14","close":8380.1611},{"date":"2022-07-15","close":8460.0195},{"date":"2022-07-18","close":8330.25},{"date":"2022-07-19","close":8270.3555},{"date":"2022-07-20","close":8385.1523},{"date":"2022-07-21","close":8494.958},{"date":"2022-07-22","close":8415.0996},{"date":"2022-07-25","close":8375.1699},{"date":"2022-07-26","close":8400.126},{"date":"2022-07-27","close":8519.9141},{"date":"2022-07-28","close":8539.8779},{"date":"2022-07-29","close":8499.9492},{"date":"2022-08-01","close":8504.9404},{"date":"2022-08-02","close":8509.9316},{"date":"2022-08-03","close":8634.7109},{"date":"2022-08-04","close":8574.8164},{"date":"2022-08-05","close":8864.3037},{"date":"2022-08-08","close":8894.251},{"date":"2022-08-09","close":8939.1709},{"date":"2022-08-10","close":8984.0918},{"date":"2022-08-11","close":9063.9502},{"date":"2022-08-12","close":8884.2686},{"date":"2022-08-16","close":8764.4805},{"date":"2022-08-17","close":8749.5068},{"date":"2022-08-18","close":8904.2334},{"date":"2022-08-19","close":8664.6572},{"date":"2022-08-22","close":8719.5605},{"date":"2022-08-23","close":8689.6133},{"date":"2022-08-24","close":8365.1875},{"date":"2022-08-25","close":8185.5059},{"date":"2022-08-26","close":8105.6475},{"date":"2022-08-29","close":8190.4971},{"date":"2022-08-30","close":8165.541},{"date":"2022-08-31","close":8130.603},{"date":"2022-09-01","close":8050.7446},{"date":"2022-09-02","close":8120.6206},{"date":"2022-09-05","close":8070.709},{"date":"2022-09-06","close":8195.4883},{"date":"2022-09-07","close":8330.25},{"date":"2022-09-08","close":8250.3906},{"date":"2022-09-13","close":8205.4707},{"date":"2022-09-14","close":8235.418},{"date":"2022-09-15","close":7985.8594},{"date":"2022-09-16","close":7955.9126},{"date":"2022-09-19","close":7796.1953},{"date":"2022-09-20","close":7796.1953},{"date":"2022-09-21","close":7726.3188},{"date":"2022-09-22","close":7746.2837},{"date":"2022-09-23","close":7691.3809},{"date":"2022-09-26","close":7691.3809},{"date":"2022-09-27","close":7736.3013},{"date":"2022-09-28","close":7666.4248},{"date":"2022-09-29","close":7666.4248},{"date":"2022-09-30","close":7736.3013},{"date":"2022-10-04","close":7616.5132},{"date":"2022-10-05","close":7781.2217},{"date":"2022-10-06","close":7771.2393},{"date":"2022-10-07","close":7621.5044},{"date":"2022-10-11","close":7122.3882},{"date":"2022-10-12","close":7302.0703},{"date":"2022-10-13","close":7361.9644},{"date":"2022-10-14","close":7606.5312},{"date":"2022-10-17","close":7706.3545},{"date":"2022-10-18","close":7636.478},{"date":"2022-10-19","close":7551.6284},{"date":"2022-10-20","close":7616.5132},{"date":"2022-10-21","close":7666.4248},{"date":"2022-10-24","close":7691.3809},{"date":"2022-10-25","close":7606.5312},{"date":"2022-10-26","close":7851.0981},{"date":"2022-10-27","close":7935.9478},{"date":"2022-10-28","close":7831.1333},{"date":"2022-10-31","close":7955.9126},{"date":"2022-11-01","close":7935.9478},{"date":"2022-11-02","close":8125.6118},{"date":"2022-11-03","close":8165.541},{"date":"2022-11-04","close":8390.1436},{"date":"2022-11-07","close":8245.3994},{"date":"2022-11-08","close":7975.877},{"date":"2022-11-09","close":7836.1245},{"date":"2022-11-10","close":7801.1865},{"date":"2022-11-11","close":7696.3721},{"date":"2022-11-14","close":7676.4072},{"date":"2022-11-15","close":7831.1333},{"date":"2022-11-16","close":7746.2837},{"date":"2022-11-17","close":7831.1333},{"date":"2022-11-18","close":7781.2217},{"date":"2022-11-21","close":7801.1865},{"date":"2022-11-22","close":7706.3545},{"date":"2022-11-23","close":7676.4072},{"date":"2022-11-24","close":7566.6016},{"date":"2022-11-25","close":7401.8936},{"date":"2022-11-28","close":7366.9551},{"date":"2022-11-29","close":7381.9287},{"date":"2022-11-30","close":7322.0347},{"date":"2022-12-01","close":7411.876},{"date":"2022-12-02","close":7436.8315},{"date":"2022-12-05","close":7441.8228},{"date":"2022-12-06","close":7566.6016},{"date":"2022-12-07","close":7556.6196},{"date":"2022-12-08","close":7531.6636},{"date":"2022-12-09","close":7471.7695},{"date":"2022-12-12","close":7516.6899},{"date":"2022-12-13","close":7386.9199},{"date":"2022-12-14","close":7322.0347},{"date":"2022-12-15","close":7406.8848},{"date":"2022-12-16","close":7302.0703},{"date":"2022-12-19","close":7137.3618},{"date":"2022-12-20","close":7037.5386},{"date":"2022-12-21","close":6897.7861},{"date":"2022-12-22","close":6787.9805},{"date":"2022-12-23","close":6693.1484},{"date":"2022-12-26","close":6932.7241},{"date":"2022-12-27","close":7027.5562},{"date":"2022-12-28","close":6962.6714},{"date":"2022-12-29","close":7117.397},{"date":"2023-01-02","close":6932.7241},{"date":"2023-01-03","close":7217.2202},{"date":"2023-01-04","close":7152.3354},{"date":"2023-01-05","close":7247.1675},{"date":"2023-01-06","close":7317.0435},{"date":"2023-01-09","close":7242.1763},{"date":"2023-01-10","close":7267.1318},{"date":"2023-01-11","close":7157.3267},{"date":"2023-01-12","close":7177.291},{"date":"2023-01-13","close":7137.3618},{"date":"2023-01-16","close":7307.0615},{"date":"2023-01-17","close":7332.0171},{"date":"2023-01-18","close":7346.9907},{"date":"2023-01-19","close":7411.876},{"date":"2023-01-20","close":7486.7432},{"date":"2023-01-25","close":7516.6899},{"date":"2023-01-26","close":7586.5664},{"date":"2023-01-27","close":7611.5225},{"date":"2023-01-30","close":7526.6724},{"date":"2023-01-31","close":7526.6724},{"date":"2023-02-01","close":7456.7964},{"date":"2023-02-02","close":7471.7695},{"date":"2023-02-03","close":7501.7168},{"date":"2023-02-06","close":7531.6636},{"date":"2023-02-07","close":7556.6196},{"date":"2023-02-08","close":7516.6899},{"date":"2023-02-09","close":7671.416},{"date":"2023-02-10","close":7591.5576},{"date":"2023-02-13","close":7636.478},{"date":"2023-02-14","close":7591.5576},{"date":"2023-02-15","close":7666.4248},{"date":"2023-02-16","close":7571.5928},{"date":"2023-02-17","close":7476.7607},{"date":"2023-02-20","close":7506.708},{"date":"2023-02-21","close":7456.7964},{"date":"2023-02-22","close":7461.7876},{"date":"2023-02-23","close":7446.814},{"date":"2023-02-24","close":7456.7964},{"date":"2023-02-27","close":7461.7876},{"date":"2023-02-28","close":7536.6548},{"date":"2023-03-02","close":7531.6636},{"date":"2023-03-03","close":7521.6812},{"date":"2023-03-06","close":7526.6724},{"date":"2023-03-07","close":7421.8579},{"date":"2023-03-08","close":7486.7432},{"date":"2023-03-09","close":7571.5928},{"date":"2023-03-10","close":7571.5928},{"date":"2023-03-13","close":7516.6899},{"date":"2023-03-14","close":7736.3013},{"date":"2023-03-15","close":7636.478},{"date":"2023-03-16","close":7531.6636},{"date":"2023-03-17","close":7651.4517},{"date":"2023-03-20","close":7776.2305},{"date":"2023-03-21","close":7791.2041},{"date":"2023-03-22","close":7806.1777},{"date":"2023-03-23","close":7910.9922},{"date":"2023-03-24","close":7980.8682},{"date":"2023-03-27","close":8000.833},{"date":"2023-03-28","close":7851.0981},{"date":"2023-03-29","close":8055.7358},{"date":"2023-03-30","close":7990.8506},{"date":"2023-03-31","close":8215.4531},{"date":"2023-04-03","close":8564.834},{"date":"2023-04-04","close":8624.7285},{"date":"2023-04-05","close":8569.8252},{"date":"2023-04-06","close":8779.4541},{"date":"2023-04-07","close":8864.3037},{"date":"2023-04-10","close":8659.666},{"date":"2023-04-11","close":8539.8779},{"date":"2023-04-12","close":8674.6396},{"date":"2023-04-13","close":8405.1172},{"date":"2023-04-14","close":8614.7461},{"date":"2023-04-17","close":8749.5068},{"date":"2023-04-18","close":8674.6396},{"date":"2023-04-19","close":8739.5244},{"date":"2023-04-20","close":8894.251},{"date":"2023-04-21","close":8659.666},{"date":"2023-04-24","close":8514.9229},{"date":"2023-04-25","close":8345.2227},{"date":"2023-04-26","close":8335.2412},{"date":"2023-04-27","close":8310.2852},{"date":"2023-04-28","close":8415.0996},{"date":"2023-05-02","close":8445.0459},{"date":"2023-05-03","close":8410.1084},{"date":"2023-05-04","close":8290.3203},{"date":"2023-05-08","close":8105.6475},{"date":"2023-05-09","close":7980.8682},{"date":"2023-05-10","close":7811.1689},{"date":"2023-05-11","close":7866.0713},{"date":"2023-05-12","close":7846.1069},{"date":"2023-05-15","close":7871.0625},{"date":"2023-05-16","close":7891.0273},{"date":"2023-05-17","close":7851.0981},{"date":"2023-05-18","close":7871.0},{"date":"2023-05-19","close":7881.0449},{"date":"2023-05-22","close":7826.1421},{"date":"2023-05-23","close":7636.478},{"date":"2023-05-24","close":7621.0},{"date":"2023-05-25","close":7616.5132},{"date":"2023-05-26","close":7786.2129},{"date":"2023-05-30","close":7831.1333},{"date":"2023-05-31","close":7930.9565},{"date":"2023-06-01","close":7871.0625},{"date":"2023-06-02","close":7791.2041},{"date":"2023-06-05","close":7726.3188},{"date":"2023-06-07","close":7486.7432},{"date":"2023-06-08","close":7366.9551},{"date":"2023-06-09","close":7426.8491},{"date":"2023-06-12","close":7421.8579},{"date":"2023-06-13","close":7406.8848},{"date":"2023-06-14","close":7401.8936},{"date":"2023-06-15","close":7396.9023},{"date":"2023-06-16","close":7546.6372},{"date":"2023-06-19","close":7596.5488},{"date":"2023-06-20","close":7541.646},{"date":"2023-06-21","close":7466.7783},{"date":"2023-06-22","close":7376.9375},{"date":"2023-06-23","close":7386.9199},{"date":"2023-06-26","close":7337.0083},{"date":"2023-06-27","close":7332.0171},{"date":"2023-06-28","close":7307.0615},{"date":"2023-06-29","close":7307.0615},{"date":"2023-06-30","close":7416.8667},{"date":"2023-07-03","close":7327.0},{"date":"2023-07-04","close":7346.0},{"date":"2023-07-05","close":7267.0},{"date":"2023-07-06","close":7222.0},{"date":"2023-07-07","close":7167.3086},{"date":"2023-07-10","close":7167.3086},{"date":"2023-07-11","close":7187.0},{"date":"2023-07-12","close":7127.0},{"date":"2023-07-13","close":7092.0},{"date":"2023-07-14","close":7052.5122},{"date":"2023-07-17","close":6942.7065},{"date":"2023-07-18","close":6882.0},{"date":"2023-07-19","close":6842.8833},{"date":"2023-07-20","close":6817.9272},{"date":"2023-07-21","close":6857.8569},{"date":"2023-07-24","close":6768.0156},{"date":"2023-07-25","close":6872.0},{"date":"2023-07-26","close":6862.8481},{"date":"2023-07-27","close":6862.0},{"date":"2023-07-28","close":6882.8125},{"date":"2023-07-31","close":6917.0},{"date":"2023-08-01","close":6957.0},{"date":"2023-08-02","close":6977.0},{"date":"2023-08-03","close":7052.5122},{"date":"2023-08-04","close":7142.353},{"date":"2023-08-07","close":7057.5034},{"date":"2023-08-08","close":7087.4502},{"date":"2023-08-09","close":7062.4946},{"date":"2023-08-10","close":7002.6006},{"date":"2023-08-11","close":6967.6621},{"date":"2023-08-14","close":6837.8921},{"date":"2023-08-16","close":6663.2017},{"date":"2023-08-17","close":6713.1133},{"date":"2023-08-18","close":6683.166},{"date":"2023-08-21","close":6663.2017},{"date":"2023-08-22","close":6633.2544},{"date":"2023-08-23","close":6508.4756},{"date":"2023-08-24","close":6483.5195},{"date":"2023-08-25","close":6323.8022},{"date":"2023-08-28","close":6403.6611},{"date":"2023-08-29","close":6643.2368},{"date":"2023-08-30","close":6862.8481},{"date":"2023-08-31","close":6842.8833},{"date":"2023-09-01","close":6777.998},{"date":"2023-09-04","close":6812.9365},{"date":"2023-09-05","close":6802.9541},{"date":"2023-09-06","close":6807.9453},{"date":"2023-09-07","close":6593.3252},{"date":"2023-09-08","close":6553.396},{"date":"2023-09-11","close":6663.2017},{"date":"2023-09-12","close":6598.3164},{"date":"2023-09-13","close":6463.5552},{"date":"2023-09-14","close":6418.6343},{"date":"2023-09-15","close":6428.6167},{"date":"2023-09-18","close":6428.6167},{"date":"2023-09-19","close":6378.7051},{"date":"2023-09-20","close":6343.7671},{"date":"2023-09-21","close":6348.7583},{"date":"2023-09-22","close":6473.5371},{"date":"2023-09-25","close":6438.5991},{"date":"2023-09-26","close":6493.502},{"date":"2023-09-27","close":6613.29},{"date":"2023-10-04","close":6648.228},{"date":"2023-10-05","close":6578.3516},{"date":"2023-10-06","close":6588.334},{"date":"2023-10-10","close":6553.396},{"date":"2023-10-11","close":6523.4487},{"date":"2023-10-12","close":6598.3164},{"date":"2023-10-13","close":6583.3428},{"date":"2023-10-16","close":6473.5371},{"date":"2023-10-17","close":6523.4487},{"date":"2023-10-18","close":6443.5903},{"date":"2023-10-19","close":6493.502},{"date":"2023-10-20","close":6388.6875},{"date":"2023-10-23","close":6213.9971},{"date":"2023-10-24","close":6268.8994},{"date":"2023-10-25","close":6303.8379},{"date":"2023-10-26","close":6288.8643},{"date":"2023-10-27","close":6408.6523},{"date":"2023-10-30","close":6518.4575},{"date":"2023-10-31","close":6538.4224},{"date":"2023-11-01","close":6483.5195},{"date":"2023-11-02","close":6378.7051},{"date":"2023-11-03","close":6353.7495},{"date":"2023-11-06","close":6353.7495},{"date":"2023-11-07","close":6423.6255},{"date":"2023-11-08","close":6468.5459},{"date":"2023-11-09","close":6463.5552},{"date":"2023-11-10","close":6443.5903},{"date":"2023-11-13","close":6498.4932},{"date":"2023-11-14","close":6598.3164},{"date":"2023-11-15","close":6483.5195},{"date":"2023-11-16","close":6358.7407},{"date":"2023-11-17","close":6373.7139},{"date":"2023-11-20","close":6443.5903},{"date":"2023-11-21","close":6423.6255},{"date":"2023-11-22","close":6368.7227},{"date":"2023-11-23","close":6378.7051},{"date":"2023-11-24","close":6313.8203},{"date":"2023-11-27","close":6338.7759},{"date":"2023-11-28","close":6298.8467},{"date":"2023-11-29","close":6233.9614},{"date":"2023-11-30","close":6248.9351},{"date":"2023-12-01","close":6338.7759},{"date":"2023-12-04","close":6323.8022},{"date":"2023-12-05","close":6248.9351},{"date":"2023-12-06","close":6248.9351},{"date":"2023-12-07","close":6298.8467},{"date":"2023-12-08","close":6303.8379},{"date":"2023-12-11","close":6423.6255},{"date":"2023-12-12","close":6393.6787},{"date":"2023-12-13","close":6358.7407},{"date":"2023-12-14","close":6268.8994},{"date":"2023-12-15","close":6184.0498},{"date":"2023-12-18","close":6124.1558},{"date":"2023-12-19","close":6149.1118},{"date":"2023-12-20","close":6114.1738},{"date":"2023-12-21","close":6194.0322},{"date":"2023-12-22","close":6134.1382},{"date":"2023-12-26","close":5994.3857},{"date":"2023-12-27","close":6014.3506},{"date":"2023-12-28","close":6174.0674},{"date":"2024-01-02","close":6149.1118},{"date":"2024-01-03","close":6089.2178},{"date":"2024-01-04","close":6014.3506},{"date":"2024-01-05","close":5949.4653},{"date":"2024-01-08","close":5804.7217},{"date":"2024-01-09","close":5764.7925},{"date":"2024-01-10","close":5739.8364},{"date":"2024-01-11","close":5884.5801},{"date":"2024-01-12","close":5824.686},{"date":"2024-01-15","close":5739.8364},{"date":"2024-01-16","close":5749.8188},{"date":"2024-01-17","close":5739.8364},{"date":"2024-01-18","close":5625.0},{"date":"2024-01-19","close":5699.9072},{"date":"2024-01-22","close":5560.1548},{"date":"2024-01-23","close":5615.0576},{"date":"2024-01-24","close":5590.1016},{"date":"2024-01-25","close":5709.8896},{"date":"2024-01-26","close":5600.084},{"date":"2024-01-29","close":5430.3843},{"date":"2024-01-30","close":5210.7734},{"date":"2024-01-31","close":5105.959},{"date":"2024-02-01","close":5150.8794},{"date":"2024-02-02","close":4981.1797},{"date":"2024-02-05","close":5016.1182},{"date":"2024-02-06","close":5310.5967},{"date":"2024-02-07","close":5470.3135},{"date":"2024-02-08","close":5530.2075},{"date":"2024-02-13","close":5600.084},{"date":"2024-02-14","close":5585.1104},{"date":"2024-02-15","close":5585.1104},{"date":"2024-02-16","close":5659.978},{"date":"2024-02-19","close":5649.9956},{"date":"2024-02-20","close":5649.9956},{"date":"2024-02-21","close":5679.9424},{"date":"2024-02-22","close":5630.0308},{"date":"2024-02-23","close":5649.9956},{"date":"2024-02-26","close":5689.9248},{"date":"2024-02-27","close":5859.6245},{"date":"2024-02-28","close":5889.5713},{"date":"2024-02-29","close":5914.5273},{"date":"2024-03-04","close":6054.2798},{"date":"2024-03-05","close":6139.1294},{"date":"2024-03-06","close":6049.2886},{"date":"2024-03-07","close":5889.5713},{"date":"2024-03-08","close":5884.5801},{"date":"2024-03-11","close":5939.4829},{"date":"2024-03-12","close":5969.4297},{"date":"2024-03-13","close":6029.3237},{"date":"2024-03-14","close":5879.5889},{"date":"2024-03-15","close":5944.4741},{"date":"2024-03-18","close":6099.2002},{"date":"2024-03-19","close":6074.2441},{"date":"2024-03-20","close":6054.2798},{"date":"2024-03-21","close":5944.4741},{"date":"2024-03-22","close":5909.5361},{"date":"2024-03-25","close":5874.5977},{"date":"2024-03-26","close":5744.8276},{"date":"2024-03-27","close":5684.9336},{"date":"2024-03-28","close":5699.9072},{"date":"2024-03-29","close":5674.9512},{"date":"2024-04-01","close":5774.7744},{"date":"2024-04-02","close":5784.7568},{"date":"2024-04-03","close":5654.9868},{"date":"2024-04-04","close":5654.9868},{"date":"2024-04-05","close":5649.9956},{"date":"2024-04-08","close":5560.1548},{"date":"2024-04-09","close":5615.0576},{"date":"2024-04-11","close":5620.0483},{"date":"2024-04-12","close":5635.022},{"date":"2024-04-15","close":5724.8628},{"date":"2024-04-16","close":5679.9424},{"date":"2024-04-17","close":5744.8276},{"date":"2024-04-18","close":5684.9336},{"date":"2024-04-19","close":5580.1191},{"date":"2024-04-22","close":5580.1191},{"date":"2024-04-23","close":5530.2075},{"date":"2024-04-24","close":5585.1104},{"date":"2024-04-25","close":5605.0752},{"date":"2024-04-26","close":5734.8452},{"date":"2024-04-29","close":5909.5361},{"date":"2024-04-30","close":5879.5889},{"date":"2024-05-02","close":5909.5361},{"date":"2024-05-03","close":5919.5181},{"date":"2024-05-07","close":5794.7393},{"date":"2024-05-08","close":5759.8013},{"date":"2024-05-09","close":5909.5361},{"date":"2024-05-10","close":5844.6509},{"date":"2024-05-13","close":5774.7744},{"date":"2024-05-14","close":5769.7832},{"date":"2024-05-16","close":5659.978},{"date":"2024-05-17","close":5649.9956},{"date":"2024-05-20","close":5674.9512},{"date":"2024-05-21","close":5640.0132},{"date":"2024-05-22","close":5704.8984},{"date":"2024-05-23","close":5615.0576},{"date":"2024-05-24","close":5535.1987},{"date":"2024-05-27","close":5550.1724},{"date":"2024-05-28","close":5520.2251},{"date":"2024-05-29","close":5540.1899},{"date":"2024-05-30","close":5669.96},{"date":"2024-05-31","close":5689.9248},{"date":"2024-06-03","close":5669.96},{"date":"2024-06-04","close":5714.8809},{"date":"2024-06-05","close":5734.8452},{"date":"2024-06-07","close":5575.1279},{"date":"2024-06-10","close":5615.0576},{"date":"2024-06-11","close":5754.8101},{"date":"2024-06-12","close":5754.8101},{"date":"2024-06-13","close":5789.748},{"date":"2024-06-14","close":5759.8013},{"date":"2024-06-17","close":5784.7568},{"date":"2024-06-18","close":5774.7744},{"date":"2024-06-19","close":5749.8188},{"date":"2024-06-20","close":5799.7305},{"date":"2024-06-21","close":5829.6772},{"date":"2024-06-24","close":5754.8101},{"date":"2024-06-25","close":5510.2432},{"date":"2024-06-26","close":5605.0752},{"date":"2024-06-27","close":5495.2695},{"date":"2024-06-28","close":5420.4019},{"date":"2024-07-01","close":5405.4287},{"date":"2024-07-02","close":5360.5083},{"date":"2024-07-03","close":5400.4375},{"date":"2024-07-04","close":5270.667},{"date":"2024-07-05","close":5335.5522},{"date":"2024-07-08","close":5290.6318},{"date":"2024-07-09","close":5425.3931},{"date":"2024-07-10","close":5425.3931},{"date":"2024-07-11","close":5460.3315},{"date":"2024-07-12","close":5475.3047},{"date":"2024-07-15","close":5465.3228},{"date":"2024-07-16","close":5600.084},{"date":"2024-07-17","close":5580.1191},{"date":"2024-07-18","close":5625.0396},{"date":"2024-07-19","close":5729.854},{"date":"2024-07-22","close":5759.8013},{"date":"2024-07-23","close":5565.146},{"date":"2024-07-24","close":5470.3135},{"date":"2024-07-25","close":5480.2959},{"date":"2024-07-26","close":5505.252},{"date":"2024-07-29","close":5450.3491},{"date":"2024-07-30","close":5435.3755},{"date":"2024-07-31","close":5659.978},{"date":"2024-08-01","close":5635.022},{"date":"2024-08-02","close":5560.1548},{"date":"2024-08-05","close":5425.3931},{"date":"2024-08-06","close":5470.3135},{"date":"2024-08-07","close":5505.252},{"date":"2024-08-08","close":5495.2695},{"date":"2024-08-09","close":5405.4287},{"date":"2024-08-12","close":5430.3843},{"date":"2024-08-13","close":5420.4019},{"date":"2024-08-14","close":5385.4639},{"date":"2024-08-16","close":5365.4995},{"date":"2024-08-19","close":5290.6318},{"date":"2024-08-20","close":5200.791},{"date":"2024-08-21","close":5225.7466},{"date":"2024-08-22","close":5155.8706},{"date":"2024-08-23","close":5160.8618},{"date":"2024-08-26","close":5105.959},{"date":"2024-08-27","close":5085.0},{"date":"2024-08-28","close":5071.0205},{"date":"2024-08-29","close":5135.9058},{"date":"2024-08-30","close":5265.6763},{"date":"2024-09-02","close":5105.959},{"date":"2024-09-03","close":5120.9321},{"date":"2024-09-04","close":5105.959},{"date":"2024-09-05","close":5071.0205},{"date":"2024-09-06","close":5006.1357},{"date":"2024-09-09","close":4956.2241},{"date":"2024-09-10","close":5006.1357},{"date":"2024-09-11","close":5016.1182},{"date":"2024-09-12","close":5001.1445},{"date":"2024-09-13","close":4901.3213},{"date":"2024-09-19","close":4921.2856},{"date":"2024-09-20","close":4906.3125},{"date":"2024-09-23","close":4971.1973},{"date":"2024-09-24","close":5095.9766},{"date":"2024-09-25","close":5185.8174},{"date":"2024-09-26","close":5225.7466},{"date":"2024-09-27","close":5575.1279},{"date":"2024-09-30","close":6458.564},{"date":"2024-10-02","close":7287.0967},{"date":"2024-10-04","close":7681.3984},{"date":"2024-10-07","close":8774.4629},{"date":"2024-10-08","close":8050.7446},{"date":"2024-10-10","close":7531.6636},{"date":"2024-10-11","close":6927.7329},{"date":"2024-10-14","close":7107.415},{"date":"2024-10-15","close":7017.5737},{"date":"2024-10-16","close":6763.0249},{"date":"2024-10-17","close":6817.9272},{"date":"2024-10-18","close":7761.2573},{"date":"2024-10-21","close":7856.0894},{"date":"2024-10-22","close":7796.1953},{"date":"2024-10-23","close":7736.3013},{"date":"2024-10-24","close":7656.4429},{"date":"2024-10-25","close":7746.2837},{"date":"2024-10-28","close":7701.3633},{"date":"2024-10-29","close":7671.416},{"date":"2024-10-30","close":7461.0},{"date":"2024-10-31","close":7631.4868},{"date":"2024-11-01","close":7431.8403},{"date":"2024-11-04","close":7386.9199},{"date":"2024-11-05","close":7801.0},{"date":"2024-11-06","close":7920.9741},{"date":"2024-11-07","close":7935.9478},{"date":"2024-11-08","close":8160.5503},{"date":"2024-11-11","close":8365.1875},{"date":"2024-11-12","close":8185.5059},{"date":"2024-11-13","close":8285.3291},{"date":"2024-11-14","close":8025.7886},{"date":"2024-11-15","close":7766.248},{"date":"2024-11-18","close":7526.6724},{"date":"2024-11-19","close":7686.3896},{"date":"2024-11-20","close":7751.2749},{"date":"2024-11-21","close":7851.0981},{"date":"2024-11-22","close":7666.4248},{"date":"2024-11-25","close":7386.9199},{"date":"2024-11-26","close":7401.8936},{"date":"2024-11-27","close":7546.6372},{"date":"2024-11-28","close":7806.1777},{"date":"2024-11-29","close":7891.0273},{"date":"2024-12-02","close":7915.9829},{"date":"2024-12-03","close":7901.0098},{"date":"2024-12-04","close":7886.0361},{"date":"2024-12-05","close":7896.0186},{"date":"2024-12-06","close":8125.6118},{"date":"2024-12-09","close":8040.7622},{"date":"2024-12-10","close":8185.5059},{"date":"2024-12-11","close":8090.6738},{"date":"2024-12-12","close":8075.7002},{"date":"2024-12-13","close":7975.877},{"date":"2024-12-16","close":7816.1597},{"date":"2024-12-17","close":7761.2573},{"date":"2024-12-18","close":7856.0894},{"date":"2024-12-19","close":8040.7622},{"date":"2024-12-20","close":8125.6118},{"date":"2024-12-23","close":8080.6914},{"date":"2024-12-24","close":8165.541},{"date":"2024-12-26","close":8385.1523},{"date":"2024-12-27","close":8320.2676},{"date":"2024-12-30","close":8450.0371},{"date":"2025-01-02","close":7756.2661},{"date":"2025-01-03","close":7721.3276},{"date":"2025-01-06","close":7641.4692},{"date":"2025-01-07","close":7706.3545},{"date":"2025-01-08","close":7846.1069},{"date":"2025-01-09","close":7781.2217},{"date":"2025-01-10","close":7736.3013},{"date":"2025-01-13","close":7661.4341},{"date":"2025-01-14","close":7901.0098},{"date":"2025-01-15","close":7920.9741},{"date":"2025-01-16","close":7766.248},{"date":"2025-01-17","close":7776.2305},{"date":"2025-01-20","close":7796.1953},{"date":"2025-01-21","close":7821.1509},{"date":"2025-01-22","close":7761.2573},{"date":"2025-01-23","close":7711.3457},{"date":"2025-01-24","close":7746.2837},{"date":"2025-01-31","close":7856.0894},{"date":"2025-02-03","close":7811.1689},{"date":"2025-02-04","close":7866.0713},{"date":"2025-02-05","close":7866.0713},{"date":"2025-02-06","close":8055.7358},{"date":"2025-02-07","close":8120.6206},{"date":"2025-02-10","close":8305.2939},{"date":"2025-02-11","close":8255.3818},{"date":"2025-02-12","close":8285.3291},{"date":"2025-02-13","close":8240.4082},{"date":"2025-02-14","close":8115.6294},{"date":"2025-02-17","close":8300.3027},{"date":"2025-02-18","close":8155.5591},{"date":"2025-02-19","close":8275.3467},{"date":"2025-02-20","close":8285.3291},{"date":"2025-02-21","close":8794.4277},{"date":"2025-02-24","close":8749.5068},{"date":"2025-02-25","close":8844.3389},{"date":"2025-02-26","close":8984.0918},{"date":"2025-02-27","close":9029.0127},{"date":"2025-02-28","close":8724.5518},{"date":"2025-03-04","close":8764.4805},{"date":"2025-03-05","close":8804.4102},{"date":"2025-03-06","close":9029.0127},{"date":"2025-03-07","close":8894.251},{"date":"2025-03-10","close":8899.2422},{"date":"2025-03-11","close":8939.1709},{"date":"2025-03-12","close":8919.207},{"date":"2025-03-13","close":8594.7812},{"date":"2025-03-14","close":8849.3301},{"date":"2025-03-17","close":8759.4893},{"date":"2025-03-18","close":8819.3838},{"date":"2025-03-19","close":8714.5693},{"date":"2025-03-20","close":8669.6484},{"date":"2025-03-21","close":8470.002},{"date":"2025-03-24","close":8435.0645},{"date":"2025-03-25","close":8474.9932},{"date":"2025-03-26","close":8390.1436},{"date":"2025-03-27","close":8470.002},{"date":"2025-03-28","close":8400.126},{"date":"2025-03-31","close":8370.1787},{"date":"2025-04-01","close":8360.1963},{"date":"2025-04-02","close":8305.2939},{"date":"2025-04-03","close":8165.541},{"date":"2025-04-04","close":8060.7271},{"date":"2025-04-07","close":7187.2734},{"date":"2025-04-08","close":7516.6899},{"date":"2025-04-09","close":7970.8857},{"date":"2025-04-10","close":7896.0186},{"date":"2025-04-11","close":8075.7002},{"date":"2025-04-14","close":7960.9038},{"date":"2025-04-15","close":7876.0537},{"date":"2025-04-16","close":7881.0449},{"date":"2025-04-17","close":7940.939},{"date":"2025-04-18","close":7930.9565},{"date":"2025-04-21","close":8035.771},{"date":"2025-04-22","close":7985.8594},{"date":"2025-04-23","close":7980.8682},{"date":"2025-04-24","close":7925.9653},{"date":"2025-04-25","close":7955.9126},{"date":"2025-04-28","close":7960.9038},{"date":"2025-04-29","close":7990.8506},{"date":"2025-04-30","close":7940.939},{"date":"2025-05-02","close":7940.939},{"date":"2025-05-07","close":7990.8506},{"date":"2025-05-08","close":7960.9038},{"date":"2025-05-09","close":7836.1245},{"date":"2025-05-12","close":7866.0713},{"date":"2025-05-13","close":7995.8418},{"date":"2025-05-14","close":8035.771},{"date":"2025-05-15","close":7781.2217},{"date":"2025-05-16","close":7736.3013},{"date":"2025-05-19","close":7811.1689},{"date":"2025-05-20","close":7761.2573},{"date":"2025-05-21","close":7711.3457},{"date":"2025-05-22","close":7651.4517},{"date":"2025-05-23","close":7561.6108},{"date":"2025-05-26","close":7506.708},{"date":"2025-05-27","close":7471.7695},{"date":"2025-05-28","close":7476.7607},{"date":"2025-05-29","close":7581.5752},{"date":"2025-05-30","close":7546.6372},{"date":"2025-06-02","close":7451.8052},{"date":"2025-06-04","close":7566.6016},{"date":"2025-06-05","close":7586.5664},{"date":"2025-06-09","close":7541.646},{"date":"2025-06-10","close":7521.6812},{"date":"2025-06-11","close":7586.5664},{"date":"2025-06-12","close":7466.7783},{"date":"2025-06-13","close":7471.7695},{"date":"2025-06-16","close":7426.8491},{"date":"2025-06-17","close":7346.9907},{"date":"2025-06-18","close":7446.814},{"date":"2025-06-19","close":7426.8491},{"date":"2025-06-20","close":7346.9907},{"date":"2025-06-23","close":7481.752},{"date":"2025-06-24","close":7476.7607},{"date":"2025-06-25","close":7636.478},{"date":"2025-06-26","close":7636.478},{"date":"2025-06-27","close":7551.6284},{"date":"2025-06-30","close":7626.4956},{"date":"2025-07-01","close":7601.54},{"date":"2025-07-02","close":7521.6812},{"date":"2025-07-03","close":7541.646},{"date":"2025-07-04","close":7551.6284},{"date":"2025-07-07","close":7526.6724},{"date":"2025-07-08","close":7631.4868},{"date":"2025-07-09","close":7606.5312},{"date":"2025-07-10","close":7566.6016},{"date":"2025-07-11","close":7751.2749},{"date":"2025-07-14","close":7736.3013},{"date":"2025-07-15","close":7741.2925},{"date":"2025-07-16","close":7776.2305},{"date":"2025-07-17","close":7851.0981},{"date":"2025-07-18","close":7876.0537},{"date":"2025-07-21","close":7871.0625},{"date":"2025-07-22","close":7920.9741},{"date":"2025-07-23","close":7940.939},{"date":"2025-07-24","close":7950.9214},{"date":"2025-07-25","close":8120.6206},{"date":"2025-07-28","close":8215.4531},{"date":"2025-07-29","close":8370.1787},{"date":"2025-07-30","close":8265.3643},{"date":"2025-07-31","close":8180.5146},{"date":"2025-08-01","close":8160.5503},{"date":"2025-08-04","close":8170.5322},{"date":"2025-08-05","close":8230.4268},{"date":"2025-08-06","close":8270.3555},{"date":"2025-08-07","close":8250.3906},{"date":"2025-08-08","close":8170.5322},{"date":"2025-08-11","close":8190.4971},{"date":"2025-08-12","close":8400.126},{"date":"2025-08-13","close":8370.1787},{"date":"2025-08-14","close":8549.8604},{"date":"2025-08-18","close":8749.5068},{"date":"2025-08-19","close":8724.5518},{"date":"2025-08-20","close":9004.0566},{"date":"2025-08-21","close":9053.9678},{"date":"2025-08-22","close":9782.6777},{"date":"2025-08-25","close":9957.3682},{"date":"2025-08-26","close":10072.165},{"date":"2025-08-27","close":10152.0234},{"date":"2025-08-28","close":10431.5293},{"date":"2025-08-29","close":10486.4316},{"date":"2025-09-01","close":10750.9629},{"date":"2025-09-02","close":10436.5195},{"date":"2025-09-03","close":10371.6348},{"date":"2025-09-04","close":9632.9434},{"date":"2025-09-05","close":10102.1123},{"date":"2025-09-08","close":10142.041},{"date":"2025-09-09","close":9907.457},{"date":"2025-09-10","close":10037.2266},{"date":"2025-09-11","close":10531.3525},{"date":"2025-09-12","close":10616.2021},{"date":"2025-09-15","close":10616.2021},{"date":"2025-09-16","close":10621.1934},{"date":"2025-09-17","close":10765.9365},{"date":"2025-09-18","close":10995.5303},{"date":"2025-09-19","close":11020.4863},{"date":"2025-09-22","close":11190.1855},{"date":"2025-09-23","close":11020.4863},{"date":"2025-09-24","close":11634.3984},{"date":"2025-09-25","close":11834.0449},{"date":"2025-09-26","close":11744.2041},{"date":"2025-09-29","close":11664.3457},{"date":"2025-09-30","close":11963.8154},{"date":"2025-10-01","close":11998.7539},{"date":"2025-10-02","close":12148.4883},{"date":"2025-10-10","close":11953.833},{"date":"2025-10-13","close":11938.8594},{"date":"2025-10-14","close":11494.6465},{"date":"2025-10-15","close":11609.4434},{"date":"2025-10-16","close":11544.5576},{"date":"2025-10-17","close":11050.4326},{"date":"2025-10-20","close":11085.3711},{"date":"2025-10-21","close":11449.7256},{"date":"2025-10-22","close":11554.54},{"date":"2025-10-23","close":11479.6729},{"date":"2025-10-24","close":12038.6826},{"date":"2025-10-27","close":12258.2939},{"date":"2025-10-28","close":12218.3652},{"date":"2025-10-29","close":12278.2588},{"date":"2025-10-30","close":12073.6211},{"date":"2025-10-31","close":11609.4434},{"date":"2025-11-03","close":11394.8232},{"date":"2025-11-04","close":11329.9385},{"date":"2025-11-05","close":11519.6025},{"date":"2025-11-06","close":11918.8955},{"date":"2025-11-07","close":11799.1074},{"date":"2025-11-10","close":11594.4697},{"date":"2025-11-11","close":11619.4258},{"date":"2025-11-12","close":11534.5752},{"date":"2025-11-13","close":11739.2129},{"date":"2025-11-14","close":11539.5664},{"date":"2025-11-17","close":11394.8232},{"date":"2025-11-18","close":11349.9023},{"date":"2025-11-19","close":11374.8584},{"date":"2025-11-20","close":11314.9648},{"date":"2025-11-21","close":11045.4414},{"date":"2025-11-24","close":11100.3447},{"date":"2025-11-25","close":11100.3447},{"date":"2025-11-26","close":11120.3096},{"date":"2025-11-27","close":11165.2295},{"date":"2025-11-28","close":11250.0791},{"date":"2025-12-01","close":11339.9199},{"date":"2025-12-02","close":11155.2471},{"date":"2025-12-03","close":11060.415},{"date":"2025-12-04","close":11240.0967},{"date":"2025-12-05","close":11245.0879},{"date":"2025-12-08","close":11509.6201},{"date":"2025-12-09","close":11499.6377},{"date":"2025-12-10","close":11474.6816},{"date":"2025-12-11","close":11344.9111},{"date":"2025-12-12","close":11479.6729},{"date":"2025-12-15","close":11260.0615},{"date":"2025-12-16","close":11085.3711},{"date":"2025-12-17","close":11339.9199},{"date":"2025-12-18","close":11205.1592},{"date":"2025-12-19","close":11205.1592},{"date":"2025-12-22","close":11469.6904},{"date":"2025-12-23","close":11534.5752},{"date":"2025-12-24","close":11354.8936},{"date":"2025-12-26","close":11295.0},{"date":"2025-12-29","close":11240.0},{"date":"2025-12-30","close":11445.0},{"date":"2026-01-02","close":11410.0},{"date":"2026-01-05","close":11810.0},{"date":"2026-01-06","close":12035.0},{"date":"2026-01-07","close":12180.0},{"date":"2026-01-08","close":12370.0},{"date":"2026-01-09","close":12555.0},{"date":"2026-01-12","close":13030.0},{"date":"2026-01-13","close":12725.0},{"date":"2026-01-14","close":13070.0},{"date":"2026-01-15","close":12810.0},{"date":"2026-01-16","close":13115.0},{"date":"2026-01-19","close":13060.0},{"date":"2026-01-20","close":12835.0},{"date":"2026-01-21","close":13290.0},{"date":"2026-01-22","close":13265.0},{"date":"2026-01-23","close":13345.0},{"date":"2026-01-26","close":13025.0},{"date":"2026-01-27","close":13285.0},{"date":"2026-01-28","close":13055.0},{"date":"2026-01-29","close":12750.0},{"date":"2026-01-30","close":12850.0},{"date":"2026-02-02","close":12585.0},{"date":"2026-02-03","close":12600.0},{"date":"2026-02-04","close":12425.0},{"date":"2026-02-05","close":12470.0},{"date":"2026-02-06","close":12410.0},{"date":"2026-02-09","close":12545.0},{"date":"2026-02-10","close":12755.0},{"date":"2026-02-11","close":12565.0},{"date":"2026-02-12","close":12615.0},{"date":"2026-02-13","close":12695.0},{"date":"2026-02-19","close":12700.0},{"date":"2026-02-20","close":12630.0},{"date":"2026-02-23","close":12705.0},{"date":"2026-02-24","close":12620.0},{"date":"2026-02-25","close":12580.0},{"date":"2026-02-26","close":12670.0},{"date":"2026-02-27","close":12800.0},{"date":"2026-03-03","close":12170.0},{"date":"2026-03-04","close":11995.0},{"date":"2026-03-05","close":12210.0},{"date":"2026-03-06","close":12325.0},{"date":"2026-03-09","close":12345.0},{"date":"2026-03-10","close":12365.0},{"date":"2026-03-11","close":12245.0},{"date":"2026-03-12","close":12115.0},{"date":"2026-03-13","close":12200.0},{"date":"2026-03-16","close":12245.0},{"date":"2026-03-17","close":12070.0},{"date":"2026-03-18","close":12095.0},{"date":"2026-03-19","close":11950.0},{"date":"2026-03-20","close":11830.0},{"date":"2026-03-23","close":11380.0},{"date":"2026-03-24","close":11420.0},{"date":"2026-03-25","close":11655.0},{"date":"2026-03-26","close":11455.0},{"date":"2026-03-27","close":11585.0},{"date":"2026-03-30","close":11560.0},{"date":"2026-03-31","close":11440.0},{"date":"2026-04-01","close":11580.0},{"date":"2026-04-02","close":11390.0},{"date":"2026-04-03","close":11380.0},{"date":"2026-04-06","close":11210.0},{"date":"2026-04-07","close":11375.0},{"date":"2026-04-08","close":11860.0},{"date":"2026-04-09","close":11900.0},{"date":"2026-04-10","close":12130.0},{"date":"2026-04-13","close":12240.0},{"date":"2026-04-14","close":12380.0},{"date":"2026-04-15","close":12440.0},{"date":"2026-04-16","close":12550.0},{"date":"2026-04-17","close":12650.0},{"date":"2026-04-20","close":12885.0},{"date":"2026-04-21","close":12590.0},{"date":"2026-04-22","close":12825.0},{"date":"2026-04-23","close":12645.0},{"date":"2026-04-24","close":12975.0},{"date":"2026-04-27","close":13295.0},{"date":"2026-04-28","close":13130.0},{"date":"2026-04-29","close":13255.0},{"date":"2026-04-30","close":14005.0},{"date":"2026-05-04","close":13985.0},{"date":"2026-05-06","close":14595.0},{"date":"2026-05-07","close":14720.0},{"date":"2026-05-08","close":14595.0},{"date":"2026-05-11","close":15320.0},{"date":"2026-05-12","close":15435.0},{"date":"2026-05-13","close":15955.0},{"date":"2026-05-14","close":15905.0},{"date":"2026-05-15","close":15240.0},{"date":"2026-05-18","close":15410.0},{"date":"2026-05-19","close":16005.0},{"date":"2026-05-20","close":16580.0},{"date":"2026-05-21","close":16285.0},{"date":"2026-05-22","close":16400.0},{"date":"2026-05-26","close":16855.0},{"date":"2026-05-27","close":16690.0},{"date":"2026-05-28","close":16745.0},{"date":"2026-05-29","close":15940.0},{"date":"2026-06-01","close":15220.0},{"date":"2026-06-02","close":15535.0},{"date":"2026-06-04","close":16000.0},{"date":"2026-06-05","close":15620.0},{"date":"2026-06-08","close":14910.0},{"date":"2026-06-09","close":15115.0},{"date":"2026-06-10","close":15105.0},{"date":"2026-06-11","close":15120.0},{"date":"2026-06-12","close":15310.0},{"date":"2026-06-15","close":15780.0},{"date":"2026-06-16","close":16020.0},{"date":"2026-06-17","close":16545.0},{"date":"2026-06-18","close":17630.0},{"date":"2026-06-19","close":17490.0},{"date":"2026-06-22","close":17880.0},{"date":"2026-06-23","close":17475.0},{"date":"2026-06-24","close":18375.0},{"date":"2026-06-25","close":19040.0},{"date":"2026-06-26","close":18670.0},{"date":"2026-06-29","close":19535.0},{"date":"2026-06-30","close":20540.0},{"date":"2026-07-01","close":20080.0},{"date":"2026-07-02","close":18835.0},{"date":"2026-07-03","close":18515.0},{"date":"2026-07-06","close":18485.0},{"date":"2026-07-07","close":18400.0},{"date":"2026-07-08","close":18470.0},{"date":"2026-07-09","close":19705.0},{"date":"2026-07-10","close":19330.0},{"date":"2026-07-13","close":18000.0},{"date":"2026-07-14","close":17880.0},{"date":"2026-07-15","close":17365.0},{"date":"2026-07-16","close":16500.0},{"date":"2026-07-20","close":14900.0},{"date":"2026-07-21","close":16605.0},{"date":"2026-07-22","close":16570.0},{"date":"2026-07-23","close":15935.0},{"date":"2026-07-24","close":15915.0},{"date":"2026-07-27","close":15795.0},{"date":"2026-07-28","close":15000.0},{"date":"2026-07-29","close":14625.0},{"date":"2026-07-30","close":14030.0},{"date":"2026-07-31","close":14365.0},{"date":"2026-08-03","close":13550.0},{"date":"2026-08-04","close":14070.0},{"date":"2026-08-05","close":14600.0},{"date":"2026-08-06","close":14565.0},{"date":"2026-08-07","close":14900.0},{"date":"2026-08-10","close":14785.0},{"date":"2026-08-11","close":14780.0},{"date":"2026-08-12","close":14830.0},{"date":"2026-08-13","close":15010.0},{"date":"2026-08-14","close":14745.0},{"date":"2026-08-18","close":15250.0},{"date":"2026-08-19","close":14260.0},{"date":"2026-08-20","close":13915.0},{"date":"2026-08-21","close":13930.0},{"date":"2026-08-24","close":13380.0},{"date":"2026-08-25","close":13605.0},{"date":"2026-08-26","close":13790.0},{"date":"2026-08-27","close":14165.0},{"date":"2026-08-28","close":13925.0},{"date":"2026-08-31","close":13910.0},{"date":"2026-09-01","close":13650.0},{"date":"2026-09-02","close":13445.0},{"date":"2026-09-03","close":13390.0},{"date":"2026-09-04","close":13070.0},{"date":"2026-09-07","close":13150.0},{"date":"2026-09-08","close":12975.0},{"date":"2026-09-09","close":12820.0},{"date":"2026-09-10","close":12720.0},{"date":"2026-09-11","close":12605.0},{"date":"2026-09-14","close":12490.0},{"date":"2026-09-15","close":12855.0},{"date":"2026-09-16","close":13350.0},{"date":"2026-09-17","close":13615.0},{"date":"2026-09-18","close":13940.0},{"date":"2026-09-21","close":13980.0},{"date":"2026-09-22","close":13820.0},{"date":"2026-09-23","close":13860.0},{"date":"2026-09-28","close":12900.0},{"date":"2026-09-29","close":13035.0},{"date":"2026-09-30","close":12695.0},{"date":"2026-10-01","close":12665.0},{"date":"2026-10-02","close":12585.0},{"date":"2026-10-06","close":12450.0},{"date":"2026-10-07","close":12425.0},{"date":"2026-10-08","close":11810.0},{"date":"2026-10-12","close":11605.0},{"date":"2026-10-13","close":11760.0},{"date":"2026-10-14","close":11245.0},{"date":"2026-10-15","close":11015.0},{"date":"2026-10-16","close":11085.0},{"date":"2026-10-19","close":10915.0},{"date":"2026-10-20","close":10800.0},{"date":"2026-10-21","close":10855.0},{"date":"2026-10-22","close":10690.0},{"date":"2026-10-23","close":10212.0}],"chart_data":[{"date":"2024-10-23","open":7806,"high":7866,"low":7596,"close":7736,"volume":215846},{"date":"2024-10-24","open":7631,"high":7736,"low":7581,"close":7656,"volume":193576},{"date":"2024-10-25","open":7556,"high":7935,"low":7556,"close":7746,"volume":183209},{"date":"2024-10-28","open":7746,"high":7836,"low":7646,"close":7701,"volume":178921},{"date":"2024-10-29","open":7731,"high":7836,"low":7536,"close":7671,"volume":120999},{"date":"2024-10-30","open":7606,"high":7651,"low":7327,"close":7461,"volume":152374},{"date":"2024-10-31","open":7401,"high":7646,"low":7386,"close":7631,"volume":464616},{"date":"2024-11-01","open":7632,"high":7632,"low":7387,"close":7432,"volume":166743},{"date":"2024-11-04","open":7432,"high":7477,"low":7248,"close":7387,"volume":147901},{"date":"2024-11-05","open":7421,"high":7806,"low":7421,"close":7801,"volume":372224},{"date":"2024-11-06","open":7762,"high":8036,"low":7747,"close":7921,"volume":471338},{"date":"2024-11-07","open":7916,"high":7936,"low":7437,"close":7936,"volume":452906},{"date":"2024-11-08","open":8091,"high":8351,"low":8086,"close":8161,"volume":356442},{"date":"2024-11-11","open":7756,"high":8365,"low":7686,"close":8365,"volume":803088},{"date":"2024-11-12","open":8366,"high":8421,"low":8136,"close":8186,"volume":219083},{"date":"2024-11-13","open":8220,"high":8285,"low":8060,"close":8285,"volume":176730},{"date":"2024-11-14","open":8306,"high":8316,"low":7986,"close":8026,"volume":150515},{"date":"2024-11-15","open":8015,"high":8025,"low":7766,"close":7766,"volume":187506},{"date":"2024-11-18","open":7767,"high":7882,"low":7452,"close":7527,"volume":212550},{"date":"2024-11-19","open":7441,"high":7686,"low":7421,"close":7686,"volume":497261},{"date":"2024-11-20","open":7711,"high":7751,"low":7621,"close":7751,"volume":367690},{"date":"2024-11-21","open":7811,"high":7950,"low":7746,"close":7851,"volume":179857},{"date":"2024-11-22","open":7866,"high":7955,"low":7631,"close":7666,"volume":157066},{"date":"2024-11-25","open":7492,"high":7617,"low":7328,"close":7387,"volume":354880},{"date":"2024-11-26","open":7422,"high":7552,"low":7367,"close":7402,"volume":123780},{"date":"2024-11-27","open":7402,"high":7562,"low":7278,"close":7547,"volume":174564},{"date":"2024-11-28","open":7616,"high":7866,"low":7586,"close":7806,"volume":268366},{"date":"2024-11-29","open":7786,"high":8035,"low":7666,"close":7891,"volume":136261},{"date":"2024-12-02","open":7971,"high":8036,"low":7802,"close":7916,"volume":113420},{"date":"2024-12-03","open":8025,"high":8030,"low":7806,"close":7901,"volume":154914},{"date":"2024-12-04","open":7901,"high":8085,"low":7846,"close":7886,"volume":138932},{"date":"2024-12-05","open":7886,"high":7975,"low":7831,"close":7896,"volume":77370},{"date":"2024-12-06","open":8001,"high":8186,"low":7921,"close":8126,"volume":120005},{"date":"2024-12-09","open":8126,"high":8146,"low":7986,"close":8041,"volume":53338},{"date":"2024-12-10","open":8471,"high":8760,"low":8146,"close":8186,"volume":272892},{"date":"2024-12-11","open":8186,"high":8186,"low":8066,"close":8091,"volume":86588},{"date":"2024-12-12","open":8186,"high":8186,"low":8016,"close":8076,"volume":123801},{"date":"2024-12-13","open":7991,"high":8116,"low":7936,"close":7976,"volume":279864},{"date":"2024-12-16","open":7901,"high":7960,"low":7796,"close":7816,"volume":82534},{"date":"2024-12-17","open":7821,"high":7841,"low":7736,"close":7761,"volume":91314},{"date":"2024-12-18","open":7741,"high":7871,"low":7741,"close":7856,"volume":92738},{"date":"2024-12-19","open":7757,"high":8056,"low":7717,"close":8041,"volume":67168},{"date":"2024-12-20","open":7961,"high":8271,"low":7961,"close":8126,"volume":181000},{"date":"2024-12-23","open":8141,"high":8261,"low":8061,"close":8081,"volume":132974},{"date":"2024-12-24","open":8181,"high":8181,"low":8021,"close":8166,"volume":97617},{"date":"2024-12-26","open":8220,"high":8400,"low":8200,"close":8385,"volume":200806},{"date":"2024-12-27","open":8355,"high":8619,"low":8320,"close":8320,"volume":293420},{"date":"2024-12-30","open":8320,"high":8470,"low":8315,"close":8450,"volume":90091},{"date":"2025-01-02","open":8370,"high":8370,"low":7746,"close":7756,"volume":205743},{"date":"2025-01-03","open":7871,"high":7876,"low":7666,"close":7721,"volume":186358},{"date":"2025-01-06","open":7721,"high":7766,"low":7586,"close":7641,"volume":82970},{"date":"2025-01-07","open":7681,"high":7706,"low":7511,"close":7706,"volume":101904},{"date":"2025-01-08","open":7726,"high":7846,"low":7536,"close":7846,"volume":134852},{"date":"2025-01-09","open":7846,"high":7861,"low":7731,"close":7781,"volume":109965},{"date":"2025-01-10","open":7816,"high":7901,"low":7711,"close":7736,"volume":67031},{"date":"2025-01-13","open":7766,"high":7766,"low":7616,"close":7661,"volume":73216},{"date":"2025-01-14","open":7831,"high":7955,"low":7656,"close":7901,"volume":184512},{"date":"2025-01-15","open":7902,"high":7986,"low":7862,"close":7921,"volume":87357},{"date":"2025-01-16","open":7876,"high":7960,"low":7676,"close":7766,"volume":162028},{"date":"2025-01-17","open":7806,"high":7876,"low":7646,"close":7776,"volume":38612},{"date":"2025-01-20","open":7876,"high":7886,"low":7776,"close":7796,"volume":43365},{"date":"2025-01-21","open":7791,"high":7856,"low":7711,"close":7821,"volume":119153},{"date":"2025-01-22","open":7881,"high":7881,"low":7726,"close":7761,"volume":50457},{"date":"2025-01-23","open":7731,"high":7935,"low":7706,"close":7711,"volume":158484},{"date":"2025-01-24","open":7771,"high":7806,"low":7661,"close":7746,"volume":77162},{"date":"2025-01-31","open":7766,"high":7881,"low":7761,"close":7856,"volume":84926},{"date":"2025-02-03","open":7836,"high":7851,"low":7601,"close":7811,"volume":40878},{"date":"2025-02-04","open":7811,"high":7891,"low":7786,"close":7866,"volume":57363},{"date":"2025-02-05","open":7886,"high":8015,"low":7786,"close":7866,"volume":140660},{"date":"2025-02-06","open":7907,"high":8116,"low":7847,"close":8056,"volume":97607},{"date":"2025-02-07","open":8176,"high":8381,"low":8056,"close":8121,"volume":346867},{"date":"2025-02-10","open":8155,"high":8370,"low":8155,"close":8305,"volume":242985},{"date":"2025-02-11","open":8285,"high":8385,"low":8165,"close":8255,"volume":157331},{"date":"2025-02-12","open":8255,"high":8310,"low":8195,"close":8285,"volume":190751},{"date":"2025-02-13","open":8320,"high":8385,"low":8180,"close":8240,"volume":497562},{"date":"2025-02-14","open":8156,"high":8226,"low":8086,"close":8116,"volume":52673},{"date":"2025-02-17","open":8140,"high":8345,"low":8140,"close":8300,"volume":234496},{"date":"2025-02-18","open":8361,"high":8386,"low":8126,"close":8156,"volume":185637},{"date":"2025-02-19","open":8305,"high":8305,"low":8090,"close":8275,"volume":146903},{"date":"2025-02-20","open":8330,"high":8340,"low":8215,"close":8285,"volume":105783},{"date":"2025-02-21","open":8285,"high":8834,"low":8265,"close":8794,"volume":386376},{"date":"2025-02-24","open":8885,"high":8985,"low":8614,"close":8750,"volume":350146},{"date":"2025-02-25","open":8629,"high":8914,"low":8484,"close":8844,"volume":340075},{"date":"2025-02-26","open":8844,"high":8999,"low":8689,"close":8984,"volume":279221},{"date":"2025-02-27","open":8984,"high":9123,"low":8809,"close":9029,"volume":239402},{"date":"2025-02-28","open":8950,"high":9020,"low":8316,"close":8725,"volume":370942},{"date":"2025-03-04","open":8619,"high":8774,"low":8315,"close":8764,"volume":457133},{"date":"2025-03-05","open":8939,"high":8939,"low":8679,"close":8804,"volume":176815},{"date":"2025-03-06","open":8884,"high":9063,"low":8734,"close":9029,"volume":249429},{"date":"2025-03-07","open":9078,"high":9078,"low":8894,"close":8894,"volume":217073},{"date":"2025-03-10","open":8984,"high":8984,"low":8774,"close":8899,"volume":127609},{"date":"2025-03-11","open":8884,"high":9073,"low":8440,"close":8939,"volume":190589},{"date":"2025-03-12","open":8944,"high":9034,"low":8874,"close":8919,"volume":225883},{"date":"2025-03-13","open":8885,"high":8885,"low":8565,"close":8595,"volume":321960},{"date":"2025-03-14","open":8634,"high":8849,"low":8624,"close":8849,"volume":363259},{"date":"2025-03-17","open":8929,"high":8929,"low":8719,"close":8759,"volume":142783},{"date":"2025-03-18","open":8764,"high":8874,"low":8689,"close":8819,"volume":291029},{"date":"2025-03-19","open":8805,"high":8845,"low":8635,"close":8715,"volume":138861},{"date":"2025-03-20","open":8755,"high":8780,"low":8655,"close":8670,"volume":97230},{"date":"2025-03-21","open":8629,"high":8729,"low":8395,"close":8470,"volume":146036},{"date":"2025-03-24","open":8534,"high":8564,"low":8385,"close":8435,"volume":90285},{"date":"2025-03-25","open":8495,"high":8525,"low":8361,"close":8475,"volume":147049},{"date":"2025-03-26","open":8474,"high":8479,"low":8345,"close":8390,"volume":88869},{"date":"2025-03-27","open":8390,"high":8579,"low":8335,"close":8470,"volume":128053},{"date":"2025-03-28","open":8470,"high":8539,"low":8365,"close":8400,"volume":73899},{"date":"2025-03-31","open":8455,"high":8455,"low":8230,"close":8370,"volume":143248},{"date":"2025-04-01","open":8330,"high":8450,"low":8315,"close":8360,"volume":84174},{"date":"2025-04-02","open":8425,"high":8425,"low":8280,"close":8305,"volume":135432},{"date":"2025-04-03","open":8156,"high":8316,"low":8096,"close":8166,"volume":75363},{"date":"2025-04-04","open":8111,"high":8111,"low":7852,"close":8061,"volume":86929},{"date":"2025-04-07","open":7776,"high":7871,"low":7027,"close":7187,"volume":586102},{"date":"2025-04-08","open":7203,"high":7587,"low":7203,"close":7517,"volume":352505},{"date":"2025-04-09","open":7487,"high":7986,"low":7268,"close":7971,"volume":243392},{"date":"2025-04-10","open":8185,"high":8185,"low":7861,"close":7896,"volume":56082},{"date":"2025-04-11","open":7892,"high":8106,"low":7787,"close":8076,"volume":79505},{"date":"2025-04-14","open":7986,"high":8106,"low":7956,"close":7961,"volume":31416},{"date":"2025-04-15","open":8150,"high":8150,"low":7826,"close":7876,"volume":22629},{"date":"2025-04-16","open":7761,"high":7955,"low":7761,"close":7881,"volume":70882},{"date":"2025-04-17","open":7921,"high":7996,"low":7892,"close":7941,"volume":73701},{"date":"2025-04-18","open":7872,"high":7986,"low":7847,"close":7931,"volume":28791},{"date":"2025-04-21","open":8006,"high":8036,"low":7842,"close":8036,"volume":27440},{"date":"2025-04-22","open":8071,"high":8071,"low":7951,"close":7986,"volume":25169},{"date":"2025-04-23","open":8006,"high":8146,"low":7926,"close":7981,"volume":60472},{"date":"2025-04-24","open":8061,"high":8061,"low":7837,"close":7926,"volume":85375},{"date":"2025-04-25","open":7976,"high":7981,"low":7897,"close":7956,"volume":56768},{"date":"2025-04-28","open":7956,"high":7966,"low":7877,"close":7961,"volume":73956},{"date":"2025-04-29","open":7961,"high":8086,"low":7926,"close":7991,"volume":34804},{"date":"2025-04-30","open":7976,"high":8076,"low":7897,"close":7941,"volume":46857},{"date":"2025-05-02","open":7966,"high":8031,"low":7931,"close":7941,"volume":40711},{"date":"2025-05-07","open":8006,"high":8111,"low":7936,"close":7991,"volume":85929},{"date":"2025-05-08","open":8221,"high":8221,"low":7921,"close":7961,"volume":50829},{"date":"2025-05-09","open":8160,"high":8160,"low":7791,"close":7836,"volume":61568},{"date":"2025-05-12","open":7975,"high":7975,"low":7826,"close":7866,"volume":80239},{"date":"2025-05-13","open":7946,"high":8051,"low":7936,"close":7996,"volume":103368},{"date":"2025-05-14","open":8031,"high":8036,"low":7911,"close":8036,"volume":116507},{"date":"2025-05-15","open":8155,"high":8155,"low":7771,"close":7781,"volume":69961},{"date":"2025-05-16","open":7831,"high":7831,"low":7691,"close":7736,"volume":49305},{"date":"2025-05-19","open":7841,"high":7841,"low":7666,"close":7811,"volume":41994},{"date":"2025-05-20","open":7806,"high":7806,"low":7701,"close":7761,"volume":67594},{"date":"2025-05-21","open":7786,"high":7786,"low":7671,"close":7711,"volume":65410},{"date":"2025-05-22","open":7706,"high":7706,"low":7621,"close":7651,"volume":95393},{"date":"2025-05-23","open":7652,"high":7737,"low":7547,"close":7562,"volume":61198},{"date":"2025-05-26","open":7562,"high":7562,"low":7407,"close":7507,"volume":126340},{"date":"2025-05-27","open":7492,"high":7552,"low":7422,"close":7472,"volume":60610},{"date":"2025-05-28","open":7467,"high":7572,"low":7427,"close":7477,"volume":94550},{"date":"2025-05-29","open":7467,"high":7617,"low":7457,"close":7582,"volume":130196},{"date":"2025-05-30","open":7492,"high":7802,"low":7487,"close":7547,"volume":88960},{"date":"2025-06-02","open":7552,"high":7552,"low":7452,"close":7452,"volume":33595},{"date":"2025-06-04","open":7467,"high":7577,"low":7467,"close":7567,"volume":83377},{"date":"2025-06-05","open":7567,"high":7622,"low":7447,"close":7587,"volume":116176},{"date":"2025-06-09","open":7587,"high":7602,"low":7517,"close":7542,"volume":59372},{"date":"2025-06-10","open":7527,"high":7617,"low":7452,"close":7522,"volume":120211},{"date":"2025-06-11","open":7507,"high":7617,"low":7482,"close":7587,"volume":120353},{"date":"2025-06-12","open":7507,"high":7587,"low":7427,"close":7467,"volume":65505},{"date":"2025-06-13","open":7467,"high":7567,"low":7387,"close":7472,"volume":68875},{"date":"2025-06-16","open":7477,"high":7487,"low":7392,"close":7427,"volume":31522},{"date":"2025-06-17","open":7427,"high":7427,"low":7338,"close":7347,"volume":44715},{"date":"2025-06-18","open":7542,"high":7542,"low":7382,"close":7447,"volume":40724},{"date":"2025-06-19","open":7437,"high":7567,"low":7392,"close":7427,"volume":68332},{"date":"2025-06-20","open":7427,"high":7472,"low":7323,"close":7347,"volume":66226},{"date":"2025-06-23","open":7347,"high":7482,"low":7347,"close":7482,"volume":139304},{"date":"2025-06-24","open":7407,"high":7527,"low":7387,"close":7477,"volume":57603},{"date":"2025-06-25","open":7476,"high":7636,"low":7416,"close":7636,"volume":44590},{"date":"2025-06-26","open":7596,"high":7681,"low":7546,"close":7636,"volume":78546},{"date":"2025-06-27","open":7956,"high":7956,"low":7547,"close":7552,"volume":10313},{"date":"2025-06-30","open":7551,"high":7661,"low":7551,"close":7626,"volume":30776},{"date":"2025-07-01","open":7627,"high":7637,"low":7557,"close":7602,"volume":50735},{"date":"2025-07-02","open":7602,"high":7667,"low":7492,"close":7522,"volume":83797},{"date":"2025-07-03","open":7522,"high":7572,"low":7497,"close":7542,"volume":63101},{"date":"2025-07-04","open":7617,"high":7617,"low":7492,"close":7552,"volume":120387},{"date":"2025-07-07","open":7612,"high":7612,"low":7492,"close":7527,"volume":76834},{"date":"2025-07-08","open":7526,"high":7636,"low":7456,"close":7631,"volume":41972},{"date":"2025-07-09","open":7587,"high":7687,"low":7587,"close":7607,"volume":18908},{"date":"2025-07-10","open":7592,"high":7607,"low":7517,"close":7567,"volume":43191},{"date":"2025-07-11","open":7561,"high":7751,"low":7551,"close":7751,"volume":87631},{"date":"2025-07-14","open":7836,"high":7836,"low":7686,"close":7736,"volume":33458},{"date":"2025-07-15","open":7826,"high":7826,"low":7666,"close":7741,"volume":41555},{"date":"2025-07-16","open":7741,"high":7856,"low":7741,"close":7776,"volume":53374},{"date":"2025-07-17","open":7876,"high":7876,"low":7766,"close":7851,"volume":50043},{"date":"2025-07-18","open":7881,"high":7930,"low":7846,"close":7876,"volume":48657},{"date":"2025-07-21","open":7985,"high":7985,"low":7846,"close":7871,"volume":36213},{"date":"2025-07-22","open":7872,"high":7961,"low":7802,"close":7921,"volume":67229},{"date":"2025-07-23","open":7966,"high":8001,"low":7887,"close":7941,"volume":41267},{"date":"2025-07-24","open":7941,"high":7966,"low":7867,"close":7951,"volume":27225},{"date":"2025-07-25","open":7976,"high":8121,"low":7936,"close":8121,"volume":82633},{"date":"2025-07-28","open":8185,"high":8215,"low":8135,"close":8215,"volume":50246},{"date":"2025-07-29","open":8280,"high":8385,"low":8220,"close":8370,"volume":57698},{"date":"2025-07-30","open":8370,"high":8425,"low":8195,"close":8265,"volume":15111},{"date":"2025-07-31","open":8271,"high":8346,"low":8181,"close":8181,"volume":50579},{"date":"2025-08-01","open":8336,"high":8336,"low":8066,"close":8161,"volume":55316},{"date":"2025-08-04","open":8201,"high":8201,"low":8046,"close":8171,"volume":51656},{"date":"2025-08-05","open":8170,"high":8230,"low":8140,"close":8230,"volume":21085},{"date":"2025-08-06","open":8230,"high":8285,"low":8175,"close":8270,"volume":17239},{"date":"2025-08-07","open":8335,"high":8335,"low":8200,"close":8250,"volume":18195},{"date":"2025-08-08","open":8236,"high":8251,"low":8146,"close":8171,"volume":19352},{"date":"2025-08-11","open":8175,"high":8235,"low":8135,"close":8190,"volume":38817},{"date":"2025-08-12","open":8280,"high":8430,"low":8155,"close":8400,"volume":72228},{"date":"2025-08-13","open":8484,"high":8484,"low":8335,"close":8370,"volume":52039},{"date":"2025-08-14","open":8436,"high":8665,"low":8376,"close":8550,"volume":95374},{"date":"2025-08-18","open":8549,"high":8855,"low":8549,"close":8750,"volume":120478},{"date":"2025-08-19","open":8860,"high":8860,"low":8715,"close":8725,"volume":50823},{"date":"2025-08-20","open":8774,"high":9019,"low":8644,"close":9004,"volume":96992},{"date":"2025-08-21","open":9035,"high":9256,"low":9035,"close":9054,"volume":144551},{"date":"2025-08-22","open":9054,"high":9783,"low":9025,"close":9783,"volume":310879},{"date":"2025-08-25","open":9942,"high":10381,"low":9787,"close":9957,"volume":1251812},{"date":"2025-08-26","open":10062,"high":10142,"low":9902,"close":10072,"volume":631043},{"date":"2025-08-27","open":10137,"high":10491,"low":9982,"close":10152,"volume":1597787},{"date":"2025-08-28","open":10163,"high":10482,"low":9893,"close":10432,"volume":1369121},{"date":"2025-08-29","open":10696,"high":10885,"low":10326,"close":10486,"volume":993120},{"date":"2025-09-01","open":10741,"high":10831,"low":10442,"close":10751,"volume":1289140},{"date":"2025-09-02","open":10756,"high":10816,"low":10322,"close":10437,"volume":882632},{"date":"2025-09-03","open":10477,"high":10637,"low":10257,"close":10372,"volume":1802187},{"date":"2025-09-04","open":10472,"high":10472,"low":9628,"close":9633,"volume":1814822},{"date":"2025-09-05","open":9692,"high":10132,"low":9632,"close":10102,"volume":1802032},{"date":"2025-09-08","open":10231,"high":10231,"low":9952,"close":10142,"volume":1196844},{"date":"2025-09-09","open":10157,"high":10157,"low":9832,"close":9907,"volume":1193448},{"date":"2025-09-10","open":9907,"high":10127,"low":9872,"close":10037,"volume":1442588},{"date":"2025-09-11","open":10012,"high":10581,"low":9872,"close":10531,"volume":1123829},{"date":"2025-09-12","open":10681,"high":10830,"low":10486,"close":10616,"volume":2212337},{"date":"2025-09-15","open":10631,"high":10815,"low":10516,"close":10616,"volume":1500623},{"date":"2025-09-16","open":10681,"high":10775,"low":10546,"close":10621,"volume":1538429},{"date":"2025-09-17","open":10672,"high":10811,"low":10517,"close":10766,"volume":1723187},{"date":"2025-09-18","open":10881,"high":11410,"low":10776,"close":10996,"volume":2204410},{"date":"2025-09-19","open":10995,"high":11220,"low":10885,"close":11020,"volume":2468075},{"date":"2025-09-22","open":11020,"high":11354,"low":10785,"close":11190,"volume":1033604},{"date":"2025-09-23","open":11280,"high":11345,"low":10905,"close":11020,"volume":857407},{"date":"2025-09-24","open":11185,"high":11829,"low":11115,"close":11634,"volume":1535679},{"date":"2025-09-25","open":11689,"high":11923,"low":11609,"close":11834,"volume":1366688},{"date":"2025-09-26","open":11849,"high":11948,"low":11734,"close":11744,"volume":1382780},{"date":"2025-09-29","open":11744,"high":11744,"low":11399,"close":11664,"volume":1422212},{"date":"2025-09-30","open":11715,"high":12049,"low":11715,"close":11964,"volume":1776546},{"date":"2025-10-01","open":11984,"high":12124,"low":11979,"close":11999,"volume":636386},{"date":"2025-10-02","open":12098,"high":12273,"low":11993,"close":12148,"volume":847674},{"date":"2025-10-10","open":12394,"high":12508,"low":11929,"close":11954,"volume":1062735},{"date":"2025-10-13","open":11355,"high":12089,"low":11355,"close":11939,"volume":738983},{"date":"2025-10-14","open":12149,"high":12229,"low":11480,"close":11495,"volume":1192213},{"date":"2025-10-15","open":11664,"high":11679,"low":11349,"close":11609,"volume":1042501},{"date":"2025-10-16","open":11605,"high":11775,"low":11485,"close":11545,"volume":502828},{"date":"2025-10-17","open":11544,"high":11544,"low":11050,"close":11050,"volume":684717},{"date":"2025-10-20","open":11230,"high":11404,"low":11030,"close":11085,"volume":743834},{"date":"2025-10-21","open":11206,"high":11505,"low":11121,"close":11450,"volume":868362},{"date":"2025-10-22","open":11450,"high":11715,"low":11286,"close":11555,"volume":1020242},{"date":"2025-10-23","open":11335,"high":11550,"low":11300,"close":11480,"volume":405175},{"date":"2025-10-24","open":11630,"high":12039,"low":11545,"close":12039,"volume":1273499},{"date":"2025-10-27","open":12168,"high":12308,"low":12008,"close":12258,"volume":836627},{"date":"2025-10-28","open":12273,"high":12368,"low":12153,"close":12218,"volume":695302},{"date":"2025-10-29","open":12233,"high":12348,"low":12098,"close":12278,"volume":614366},{"date":"2025-10-30","open":12284,"high":12369,"low":12024,"close":12074,"volume":379669},{"date":"2025-10-31","open":12023,"high":12073,"low":11584,"close":11609,"volume":2528464},{"date":"2025-11-03","open":11610,"high":11645,"low":11256,"close":11395,"volume":795215,"rsi_14":48.34,"sma_20":11756.6,"sma_60":10529.47,"sma_120":9115.84},{"date":"2025-11-04","open":11410,"high":11645,"low":11330,"close":11330,"volume":401436,"rsi_14":45.28,"sma_20":11724.9,"sma_60":10582.12,"sma_120":9143.92},{"date":"2025-11-05","open":11281,"high":11520,"low":10482,"close":11520,"volume":941398,"rsi_14":49.6,"sma_20":11700.95,"sma_60":10636.93,"sma_120":9174.61},{"date":"2025-11-06","open":11520,"high":11944,"low":11435,"close":11919,"volume":681399,"rsi_14":64.49,"sma_20":11689.45,"sma_60":10697.73,"sma_120":9208.38},{"date":"2025-11-07","open":11933,"high":11963,"low":11744,"close":11799,"volume":1243999,"rsi_14":61.59,"sma_20":11681.75,"sma_60":10756.88,"sma_120":9240.08},{"date":"2025-11-10","open":11799,"high":11918,"low":11539,"close":11594,"volume":767123,"rsi_14":52.48,"sma_20":11664.55,"sma_60":10813.95,"sma_120":9269.73},{"date":"2025-11-11","open":11664,"high":11918,"low":11569,"close":11619,"volume":303196,"rsi_14":51.14,"sma_20":11670.8,"sma_60":10871.1,"sma_120":9301.72},{"date":"2025-11-12","open":11640,"high":11650,"low":11435,"close":11535,"volume":263551,"rsi_14":50.96,"sma_20":11667.05,"sma_60":10923.33,"sma_120":9333.37},{"date":"2025-11-13","open":11539,"high":11789,"low":11534,"close":11739,"volume":374255,"rsi_14":44.01,"sma_20":11676.8,"sma_60":10979.48,"sma_120":9366.1},{"date":"2025-11-14","open":11695,"high":11800,"low":11485,"close":11540,"volume":567858,"rsi_14":35.49,"sma_20":11701.25,"sma_60":11029.32,"sma_120":9397.58},{"date":"2025-11-17","open":11540,"high":11605,"low":11330,"close":11395,"volume":179154,"rsi_14":34.04,"sma_20":11716.7,"sma_60":11073.4,"sma_120":9428.27},{"date":"2025-11-18","open":11395,"high":11610,"low":11350,"close":11350,"volume":347085,"rsi_14":31.9,"sma_20":11711.7,"sma_60":11117.15,"sma_120":9459.09},{"date":"2025-11-19","open":11291,"high":11495,"low":11286,"close":11375,"volume":129347,"rsi_14":35.36,"sma_20":11702.7,"sma_60":11156.65,"sma_120":9490.87},{"date":"2025-11-20","open":11375,"high":11560,"low":11241,"close":11315,"volume":258254,"rsi_14":42.56,"sma_20":11694.45,"sma_60":11194.33,"sma_120":9522.6},{"date":"2025-11-21","open":11030,"high":11354,"low":10860,"close":11045,"volume":307573,"rsi_14":41.43,"sma_20":11644.8,"sma_60":11215.38,"sma_120":9552.38},{"date":"2025-11-24","open":11005,"high":11100,"low":10805,"close":11100,"volume":195869,"rsi_14":44.35,"sma_20":11586.9,"sma_60":11234.43,"sma_120":9582.58},{"date":"2025-11-25","open":11140,"high":11230,"low":11012,"close":11100,"volume":176452,"rsi_14":38.6,"sma_20":11531.0,"sma_60":11251.57,"sma_120":9611.91},{"date":"2025-11-26","open":11295,"high":11295,"low":10895,"close":11120,"volume":219598,"rsi_14":22.63,"sma_20":11473.1,"sma_60":11267.7,"sma_120":9641.69},{"date":"2025-11-27","open":11140,"high":11460,"low":11140,"close":11165,"volume":137202,"rsi_14":28.13,"sma_20":11428.7,"sma_60":11280.27,"sma_120":9672.81},{"date":"2025-11-28","open":11180,"high":11280,"low":11050,"close":11250,"volume":134508,"rsi_14":37.38,"sma_20":11411.75,"sma_60":11293.33,"sma_120":9703.67},{"date":"2025-12-01","open":11370,"high":11380,"low":11110,"close":11340,"volume":91251,"rsi_14":40.4,"sma_20":11410.05,"sma_60":11303.5,"sma_120":9735.12},{"date":"2025-12-02","open":11280,"high":11405,"low":11140,"close":11155,"volume":143406,"rsi_14":37.61,"sma_20":11402.35,"sma_60":11315.82,"sma_120":9765.41},{"date":"2025-12-03","open":11155,"high":11255,"low":11055,"close":11060,"volume":101605,"rsi_14":25.39,"sma_20":11380.4,"sma_60":11327.63,"sma_120":9795.07},{"date":"2025-12-04","open":11060,"high":11265,"low":10981,"close":11240,"volume":158702,"rsi_14":39.42,"sma_20":11347.5,"sma_60":11354.77,"sma_120":9825.68},{"date":"2025-12-05","open":11345,"high":11345,"low":11075,"close":11245,"volume":253576,"rsi_14":44.53,"sma_20":11320.8,"sma_60":11374.15,"sma_120":9857.34},{"date":"2025-12-08","open":11295,"high":11579,"low":11250,"close":11510,"volume":145695,"rsi_14":56.47,"sma_20":11317.6,"sma_60":11397.28,"sma_120":9891.17},{"date":"2025-12-09","open":11604,"high":11604,"low":11400,"close":11500,"volume":1345029,"rsi_14":55.27,"sma_20":11312.65,"sma_60":11424.17,"sma_120":9925.28},{"date":"2025-12-10","open":11495,"high":11495,"low":11215,"close":11475,"volume":189220,"rsi_14":56.71,"sma_20":11310.7,"sma_60":11448.47,"sma_120":9959.86},{"date":"2025-12-11","open":11510,"high":11515,"low":11290,"close":11345,"volume":166168,"rsi_14":63.22,"sma_20":11292.0,"sma_60":11462.37,"sma_120":9992.52},{"date":"2025-12-12","open":11345,"high":11505,"low":11220,"close":11480,"volume":208686,"rsi_14":65.5,"sma_20":11290.05,"sma_60":11477.1,"sma_120":10026.47},{"date":"2025-12-15","open":11480,"high":11540,"low":11255,"close":11260,"volume":73375,"rsi_14":55.96,"sma_20":11284.35,"sma_60":11488.17,"sma_120":10059.25},{"date":"2025-12-16","open":11295,"high":11300,"low":10991,"close":11085,"volume":142828,"rsi_14":49.55,"sma_20":11272.15,"sma_60":11496.23,"sma_120":10089.45},{"date":"2025-12-17","open":11085,"high":11380,"low":11030,"close":11340,"volume":123515,"rsi_14":54.72,"sma_20":11271.45,"sma_60":11506.15,"sma_120":10121.82},{"date":"2025-12-18","open":11415,"high":11415,"low":11205,"close":11205,"volume":105979,"rsi_14":48.82,"sma_20":11267.0,"sma_60":11509.98,"sma_120":10151.73},{"date":"2025-12-19","open":11280,"high":11340,"low":11167,"close":11205,"volume":72691,"rsi_14":46.28,"sma_20":11276.0,"sma_60":11513.4,"sma_120":10181.63},{"date":"2025-12-22","open":11530,"high":11530,"low":11205,"close":11470,"volume":96612,"rsi_14":58.31,"sma_20":11295.5,"sma_60":11518.4,"sma_120":10214.46},{"date":"2025-12-23","open":11629,"high":11629,"low":11465,"close":11535,"volume":93778,"rsi_14":62.73,"sma_20":11318.25,"sma_60":11527.32,"sma_120":10247.2},{"date":"2025-12-24","open":11460,"high":11515,"low":11355,"close":11355,"volume":91523,"rsi_14":53.08,"sma_20":11331.0,"sma_60":11523.0,"sma_120":10278.65},{"date":"2025-12-26","open":11460,"high":11460,"low":11185,"close":11295,"volume":149931,"rsi_14":51.3,"sma_20":11337.5,"sma_60":11514.35,"sma_120":10310.27},{"date":"2025-12-29","open":11395,"high":11405,"low":11240,"close":11240,"volume":120867,"rsi_14":41.62,"sma_20":11336.0,"sma_60":11505.95,"sma_120":10341.09},{"date":"2025-12-30","open":11300,"high":11445,"low":11225,"close":11445,"volume":141861,"rsi_14":48.05,"sma_20":11340.25,"sma_60":11502.3,"sma_120":10373.54},{"date":"2026-01-02","open":11540,"high":11540,"low":11300,"close":11410,"volume":649864,"rsi_14":47.8,"sma_20":11352.0,"sma_60":11493.08,"sma_120":10405.91},{"date":"2026-01-05","open":11575,"high":11900,"low":11400,"close":11810,"volume":523234,"rsi_14":60.09,"sma_20":11388.5,"sma_60":11489.95,"sma_120":10440.73},{"date":"2026-01-06","open":11790,"high":12290,"low":11790,"close":12035,"volume":545817,"rsi_14":61.66,"sma_20":11427.25,"sma_60":11488.07,"sma_120":10477.64},{"date":"2026-01-07","open":12060,"high":12295,"low":12060,"close":12180,"volume":345769,"rsi_14":70.27,"sma_20":11473.0,"sma_60":11491.85,"sma_120":10516.09},{"date":"2026-01-08","open":12185,"high":12610,"low":12185,"close":12370,"volume":499825,"rsi_14":78.3,"sma_20":11515.0,"sma_60":11499.05,"sma_120":10554.58},{"date":"2026-01-09","open":12490,"high":12605,"low":12255,"close":12555,"volume":347948,"rsi_14":77.6,"sma_20":11566.75,"sma_60":11516.73,"sma_120":10594.74},{"date":"2026-01-12","open":12570,"high":13030,"low":12570,"close":13030,"volume":489865,"rsi_14":86.03,"sma_20":11643.5,"sma_60":11540.42,"sma_120":10638.82},{"date":"2026-01-13","open":13250,"high":13270,"low":12725,"close":12725,"volume":423379,"rsi_14":76.69,"sma_20":11711.5,"sma_60":11560.1,"sma_120":10680.06},{"date":"2026-01-14","open":12785,"high":13305,"low":12715,"close":13070,"volume":769764,"rsi_14":77.34,"sma_20":11790.0,"sma_60":11593.77,"sma_120":10723.55},{"date":"2026-01-15","open":13100,"high":13105,"low":12695,"close":12810,"volume":359144,"rsi_14":70.34,"sma_20":11866.5,"sma_60":11622.52,"sma_120":10764.67},{"date":"2026-01-16","open":12980,"high":13245,"low":12900,"close":13115,"volume":383223,"rsi_14":77.1,"sma_20":11967.0,"sma_60":11650.28,"sma_120":10808.37},{"date":"2026-01-19","open":13115,"high":13260,"low":13045,"close":13060,"volume":280844,"rsi_14":77.22,"sma_20":12052.0,"sma_60":11675.38,"sma_120":10851.2},{"date":"2026-01-20","open":13060,"high":13280,"low":12825,"close":12835,"volume":311881,"rsi_14":73.77,"sma_20":12132.5,"sma_60":11697.98,"sma_120":10891.99},{"date":"2026-01-21","open":12755,"high":13400,"low":12755,"close":13290,"volume":849694,"rsi_14":75.59,"sma_20":12235.75,"sma_60":11718.85,"sma_120":10936.49},{"date":"2026-01-22","open":13325,"high":13615,"low":13225,"close":13265,"volume":481831,"rsi_14":75.8,"sma_20":12324.5,"sma_60":11735.63,"sma_120":10979.37},{"date":"2026-01-23","open":13450,"high":13450,"low":13155,"close":13345,"volume":245069,"rsi_14":73.44,"sma_20":12414.0,"sma_60":11754.42,"sma_120":11022.12},{"date":"2026-01-26","open":13345,"high":13415,"low":12955,"close":13025,"volume":317382,"rsi_14":64.69,"sma_20":12496.5,"sma_60":11766.87,"sma_120":11060.91},{"date":"2026-01-27","open":13195,"high":13345,"low":12845,"close":13285,"volume":246147,"rsi_14":65.85,"sma_20":12595.0,"sma_60":11787.07,"sma_120":11102.74},{"date":"2026-01-28","open":13285,"high":13285,"low":12895,"close":13055,"volume":298689,"rsi_14":59.72,"sma_20":12685.75,"sma_60":11811.17,"sma_120":11143.37},{"date":"2026-01-29","open":13070,"high":13195,"low":12705,"close":12750,"volume":132152,"rsi_14":52.67,"sma_20":12751.0,"sma_60":11833.77,"sma_120":11181.62},{"date":"2026-01-30","open":12750,"high":12880,"low":12405,"close":12850,"volume":330803,"rsi_14":47.25,"sma_20":12823.0,"sma_60":11859.12,"sma_120":11220.62},{"date":"2026-02-02","open":12850,"high":12960,"low":12540,"close":12585,"volume":478999,"rsi_14":47.83,"sma_20":12861.75,"sma_60":11876.88,"sma_120":11256.91},{"date":"2026-02-03","open":12530,"high":12780,"low":12330,"close":12600,"volume":290905,"rsi_14":41.9,"sma_20":12890.0,"sma_60":11888.25,"sma_120":11292.99},{"date":"2026-02-04","open":12620,"high":12685,"low":12260,"close":12425,"volume":245726,"rsi_14":43.16,"sma_20":12902.25,"sma_60":11898.68,"sma_120":11327.78},{"date":"2026-02-05","open":12495,"high":12540,"low":12200,"close":12470,"volume":116224,"rsi_14":37.38,"sma_20":12907.25,"sma_60":11913.28,"sma_120":11363.62},{"date":"2026-02-06","open":12355,"high":12505,"low":12210,"close":12410,"volume":162804,"rsi_14":37.3,"sma_20":12900.0,"sma_60":11926.47,"sma_120":11398.78},{"date":"2026-02-09","open":12450,"high":12615,"low":12300,"close":12545,"volume":332288,"rsi_14":44.13,"sma_20":12875.75,"sma_60":11943.32,"sma_120":11433.33},{"date":"2026-02-10","open":12540,"high":12850,"low":12540,"close":12755,"volume":162179,"rsi_14":37.98,"sma_20":12877.25,"sma_60":11960.25,"sma_120":11469.87},{"date":"2026-02-11","open":12770,"high":12815,"low":12565,"close":12565,"volume":224218,"rsi_14":35.36,"sma_20":12852.0,"sma_60":11977.35,"sma_120":11503.33},{"date":"2026-02-12","open":12565,"high":12735,"low":12470,"close":12615,"volume":137094,"rsi_14":34.53,"sma_20":12842.25,"sma_60":11997.7,"sma_120":11535.55},{"date":"2026-02-13","open":12615,"high":12795,"low":12600,"close":12695,"volume":244517,"rsi_14":42.22,"sma_20":12821.25,"sma_60":12020.13,"sma_120":11568.64},{"date":"2026-02-19","open":12690,"high":12795,"low":12650,"close":12700,"volume":79113,"rsi_14":34.32,"sma_20":12803.25,"sma_60":12042.23,"sma_120":11599.44},{"date":"2026-02-20","open":12700,"high":12730,"low":12625,"close":12630,"volume":63624,"rsi_14":37.54,"sma_20":12793.0,"sma_60":12064.17,"sma_120":11629.25},{"date":"2026-02-23","open":12725,"high":12740,"low":12590,"close":12705,"volume":220847,"rsi_14":48.47,"sma_20":12763.75,"sma_60":12091.83,"sma_120":11653.61},{"date":"2026-02-24","open":12705,"high":12990,"low":12530,"close":12620,"volume":489108,"rsi_14":42.12,"sma_20":12731.5,"sma_60":12117.17,"sma_120":11675.8},{"date":"2026-02-25","open":12670,"high":12695,"low":12480,"close":12580,"volume":319376,"rsi_14":49.8,"sma_20":12693.25,"sma_60":12141.83,"sma_120":11696.7},{"date":"2026-02-26","open":12660,"high":12795,"low":12435,"close":12670,"volume":687177,"rsi_14":52.67,"sma_20":12675.5,"sma_60":12167.67,"sma_120":11717.68},{"date":"2026-02-27","open":12695,"high":12850,"low":12595,"close":12800,"volume":480533,"rsi_14":64.82,"sma_20":12651.25,"sma_60":12194.58,"sma_120":11737.42},{"date":"2026-03-03","open":12795,"high":12835,"low":12105,"close":12170,"volume":362426,"rsi_14":41.89,"sma_20":12607.0,"sma_60":12209.58,"sma_120":11751.46},{"date":"2026-03-04","open":12080,"high":12340,"low":11885,"close":11995,"volume":350102,"rsi_14":39.44,"sma_20":12569.25,"sma_60":12220.17,"sma_120":11761.83},{"date":"2026-03-05","open":12250,"high":12395,"low":11920,"close":12210,"volume":420317,"rsi_14":41.81,"sma_20":12537.25,"sma_60":12237.42,"sma_120":11776.62},{"date":"2026-03-06","open":12210,"high":12410,"low":12155,"close":12325,"volume":216309,"rsi_14":38.97,"sma_20":12524.25,"sma_60":12258.17,"sma_120":11792.9},{"date":"2026-03-09","open":12180,"high":13000,"low":11860,"close":12345,"volume":254187,"rsi_14":43.82,"sma_20":12511.5,"sma_60":12276.25,"sma_120":11815.51},{"date":"2026-03-10","open":12225,"high":12480,"low":12125,"close":12365,"volume":267281,"rsi_14":42.86,"sma_20":12508.5,"sma_60":12294.58,"sma_120":11834.37},{"date":"2026-03-11","open":12415,"high":12565,"low":12220,"close":12245,"volume":259238,"rsi_14":37.43,"sma_20":12497.25,"sma_60":12306.5,"sma_120":11851.89},{"date":"2026-03-12","open":12350,"high":12440,"low":12050,"close":12115,"volume":276668,"rsi_14":34.73,"sma_20":12482.5,"sma_60":12316.42,"sma_120":11870.29},{"date":"2026-03-13","open":12250,"high":12270,"low":12090,"close":12200,"volume":75860,"rsi_14":38.86,"sma_20":12465.25,"sma_60":12328.17,"sma_120":11888.32},{"date":"2026-03-16","open":12200,"high":12300,"low":11975,"close":12245,"volume":215309,"rsi_14":37.89,"sma_20":12439.75,"sma_60":12342.83,"sma_120":11902.6},{"date":"2026-03-17","open":12420,"high":12420,"low":12050,"close":12070,"volume":187654,"rsi_14":36.18,"sma_20":12415.0,"sma_60":12352.33,"sma_120":11914.72},{"date":"2026-03-18","open":12140,"high":12140,"low":11900,"close":12095,"volume":133925,"rsi_14":37.72,"sma_20":12389.0,"sma_60":12365.92,"sma_120":11927.04},{"date":"2026-03-19","open":12170,"high":12170,"low":11900,"close":11950,"volume":98599,"rsi_14":32.27,"sma_20":12351.75,"sma_60":12380.0,"sma_120":11938.12},{"date":"2026-03-20","open":11950,"high":12000,"low":11780,"close":11830,"volume":129644,"rsi_14":25.99,"sma_20":12308.25,"sma_60":12387.83,"sma_120":11946.99},{"date":"2026-03-23","open":11695,"high":11700,"low":11255,"close":11380,"volume":81136,"rsi_14":28.53,"sma_20":12245.75,"sma_60":12390.42,"sma_120":11950.2},{"date":"2026-03-24","open":11390,"high":11470,"low":11135,"close":11420,"volume":232728,"rsi_14":33.14,"sma_20":12181.5,"sma_60":12393.67,"sma_120":11953.53},{"date":"2026-03-25","open":11520,"high":11790,"low":11430,"close":11655,"volume":143612,"rsi_14":33.91,"sma_20":12133.25,"sma_60":12396.42,"sma_120":11957.41},{"date":"2026-03-26","open":11785,"high":11785,"low":11455,"close":11455,"volume":219926,"rsi_14":25.97,"sma_20":12077.0,"sma_60":12394.75,"sma_120":11961.03},{"date":"2026-03-27","open":11440,"high":11650,"low":11270,"close":11585,"volume":109465,"rsi_14":30.21,"sma_20":12022.75,"sma_60":12398.25,"sma_120":11960.62},{"date":"2026-03-30","open":11520,"high":11592,"low":11285,"close":11560,"volume":100738,"rsi_14":29.09,"sma_20":11960.75,"sma_60":12402.33,"sma_120":11958.34},{"date":"2026-03-31","open":11710,"high":11710,"low":11440,"close":11440,"volume":80872,"rsi_14":29.09,"sma_20":11924.25,"sma_60":12405.67,"sma_120":11955.81},{"date":"2026-04-01","open":11780,"high":11780,"low":11380,"close":11580,"volume":147593,"rsi_14":36.18,"sma_20":11903.5,"sma_60":12407.92,"sma_120":11955.11},{"date":"2026-04-02","open":11800,"high":11800,"low":11300,"close":11390,"volume":54473,"rsi_14":30.15,"sma_20":11862.5,"sma_60":12407.58,"sma_120":11950.33},{"date":"2026-04-03","open":11585,"high":11585,"low":11255,"close":11380,"volume":63987,"rsi_14":28.43,"sma_20":11815.25,"sma_60":12400.42,"sma_120":11945.18},{"date":"2026-04-06","open":11380,"high":11380,"low":11200,"close":11210,"volume":26374,"rsi_14":28.5,"sma_20":11758.5,"sma_60":12386.67,"sma_120":11937.37},{"date":"2026-04-07","open":11350,"high":11525,"low":11215,"close":11375,"volume":90595,"rsi_14":33.18,"sma_20":11709.0,"sma_60":12373.25,"sma_120":11932.55},{"date":"2026-04-08","open":11635,"high":11940,"low":11375,"close":11860,"volume":77512,"rsi_14":48.19,"sma_20":11689.75,"sma_60":12364.75,"sma_120":11931.9},{"date":"2026-04-09","open":11860,"high":12130,"low":11805,"close":11900,"volume":80881,"rsi_14":51.46,"sma_20":11679.0,"sma_60":12353.83,"sma_120":11935.28},{"date":"2026-04-10","open":12170,"high":12255,"low":11925,"close":12130,"volume":117883,"rsi_14":67.2,"sma_20":11675.5,"sma_60":12338.83,"sma_120":11939.62},{"date":"2026-04-13","open":12000,"high":12420,"low":11865,"close":12240,"volume":139198,"rsi_14":68.22,"sma_20":11675.25,"sma_60":12330.75,"sma_120":11945.42},{"date":"2026-04-14","open":12250,"high":12530,"low":12205,"close":12380,"volume":265619,"rsi_14":66.82,"sma_20":11690.75,"sma_60":12319.25,"sma_120":11956.51},{"date":"2026-04-15","open":12585,"high":12660,"low":12440,"close":12440,"volume":241536,"rsi_14":74.44,"sma_20":11708.0,"sma_60":12313.08,"sma_120":11967.8},{"date":"2026-04-16","open":12450,"high":12560,"low":12425,"close":12550,"volume":63832,"rsi_14":74.19,"sma_20":11738.0,"sma_60":12303.67,"sma_120":11976.98},{"date":"2026-04-17","open":12630,"high":12740,"low":12545,"close":12650,"volume":88566,"rsi_14":76.33,"sma_20":11779.0,"sma_60":12296.83,"sma_120":11986.11},{"date":"2026-04-20","open":12740,"high":12925,"low":12580,"close":12885,"volume":912606,"rsi_14":83.07,"sma_20":11854.25,"sma_60":12297.67,"sma_120":11997.83},{"date":"2026-04-21","open":12885,"high":12900,"low":12500,"close":12590,"volume":224769,"rsi_14":71.58,"sma_20":11912.75,"sma_60":12286.0,"sma_120":12002.42},{"date":"2026-04-22","open":12585,"high":12830,"low":12545,"close":12825,"volume":102387,"rsi_14":80.08,"sma_20":11971.25,"sma_60":12278.67,"sma_120":12007.15},{"date":"2026-04-23","open":12825,"high":13095,"low":12585,"close":12645,"volume":83432,"rsi_14":74.76,"sma_20":12030.75,"sma_60":12267.0,"sma_120":12010.71},{"date":"2026-04-24","open":12760,"high":13080,"low":12575,"close":12975,"volume":122059,"rsi_14":82.5,"sma_20":12100.25,"sma_60":12266.17,"sma_120":12016.52},{"date":"2026-04-27","open":13080,"high":13365,"low":12860,"close":13295,"volume":125635,"rsi_14":83.45,"sma_20":12187.0,"sma_60":12266.33,"sma_120":12026.7},{"date":"2026-04-28","open":13295,"high":13495,"low":13110,"close":13130,"volume":111372,"rsi_14":74.9,"sma_20":12271.5,"sma_60":12267.58,"sma_120":12039.38},{"date":"2026-04-29","open":13155,"high":13255,"low":12885,"close":13255,"volume":150139,"rsi_14":75.71,"sma_20":12355.25,"sma_60":12276.0,"sma_120":12054.88},{"date":"2026-04-30","open":13270,"high":14005,"low":13260,"close":14005,"volume":130557,"rsi_14":79.71,"sma_20":12486.0,"sma_60":12295.25,"sma_120":12077.18},{"date":"2026-05-04","open":14420,"high":14420,"low":13935,"close":13985,"volume":190347,"rsi_14":78.47,"sma_20":12616.25,"sma_60":12318.58,"sma_120":12097.73},{"date":"2026-05-06","open":14240,"high":15045,"low":13895,"close":14595,"volume":327517,"rsi_14":81.33,"sma_20":12785.5,"sma_60":12351.83,"sma_120":12120.04},{"date":"2026-05-07","open":14650,"high":14855,"low":14445,"close":14720,"volume":224257,"rsi_14":81.67,"sma_20":12952.75,"sma_60":12390.08,"sma_120":12144.38},{"date":"2026-05-08","open":14715,"high":14800,"low":14375,"close":14595,"volume":146153,"rsi_14":78.28,"sma_20":13089.5,"sma_60":12425.5,"sma_120":12169.39},{"date":"2026-05-11","open":14855,"high":15400,"low":14580,"close":15320,"volume":675029,"rsi_14":81.49,"sma_20":13260.5,"sma_60":12474.0,"sma_120":12200.23},{"date":"2026-05-12","open":15390,"high":15685,"low":15145,"close":15435,"volume":403320,"rsi_14":80.95,"sma_20":13425.75,"sma_60":12522.17,"sma_120":12232.74},{"date":"2026-05-13","open":15500,"high":15955,"low":14905,"close":15955,"volume":290151,"rsi_14":88.72,"sma_20":13611.5,"sma_60":12575.5,"sma_120":12267.88},{"date":"2026-05-14","open":16105,"high":16280,"low":15577,"close":15905,"volume":431942,"rsi_14":87.02,"sma_20":13787.75,"sma_60":12631.17,"sma_120":12304.26},{"date":"2026-05-15","open":16100,"high":16100,"low":15115,"close":15240,"volume":607205,"rsi_14":77.93,"sma_20":13927.75,"sma_60":12674.92,"sma_120":12336.31},{"date":"2026-05-18","open":15165,"high":15870,"low":15050,"close":15410,"volume":312376,"rsi_14":77.15,"sma_20":14070.75,"sma_60":12720.17,"sma_120":12370.15},{"date":"2026-05-19","open":15350,"high":16005,"low":15135,"close":16005,"volume":227311,"rsi_14":78.47,"sma_20":14238.5,"sma_60":12775.25,"sma_120":12408.74},{"date":"2026-05-20","open":15995,"high":16705,"low":15995,"close":16580,"volume":1324931,"rsi_14":83.37,"sma_20":14423.25,"sma_60":12841.08,"sma_120":12452.62},{"date":"2026-05-21","open":16605,"high":17140,"low":16285,"close":16285,"volume":2992132,"rsi_14":78.37,"sma_20":14608.0,"sma_60":12900.75,"sma_120":12496.29},{"date":"2026-05-22","open":16140,"high":16400,"low":15820,"close":16400,"volume":1862647,"rsi_14":75.45,"sma_20":14786.75,"sma_60":12963.75,"sma_120":12540.46},{"date":"2026-05-26","open":17465,"high":17465,"low":16605,"close":16855,"volume":1411158,"rsi_14":77.92,"sma_20":14997.25,"sma_60":13035.0,"sma_120":12588.42},{"date":"2026-05-27","open":17445,"high":17445,"low":16390,"close":16690,"volume":1014835,"rsi_14":72.31,"sma_20":15183.0,"sma_60":13102.0,"sma_120":12634.83},{"date":"2026-05-28","open":16685,"high":16850,"low":16300,"close":16745,"volume":440500,"rsi_14":71.89,"sma_20":15355.5,"sma_60":13167.75,"sma_120":12681.17},{"date":"2026-05-29","open":16965,"high":17000,"low":15770,"close":15940,"volume":801585,"rsi_14":62.68,"sma_20":15496.0,"sma_60":13230.58,"sma_120":12720.08},{"date":"2026-06-01","open":15940,"high":16090,"low":15160,"close":15220,"volume":821824,"rsi_14":49.06,"sma_20":15594.25,"sma_60":13284.33,"sma_120":12752.25},{"date":"2026-06-02","open":15095,"high":15650,"low":15030,"close":15535,"volume":465491,"rsi_14":50.91,"sma_20":15670.75,"sma_60":13339.75,"sma_120":12788.58},{"date":"2026-06-04","open":15985,"high":16235,"low":15680,"close":16000,"volume":355961,"rsi_14":50.41,"sma_20":15771.5,"sma_60":13401.0,"sma_120":12829.58},{"date":"2026-06-05","open":16000,"high":16190,"low":15600,"close":15620,"volume":211965,"rsi_14":47.53,"sma_20":15822.75,"sma_60":13455.58,"sma_120":12865.92},{"date":"2026-06-08","open":14850,"high":15210,"low":14580,"close":14910,"volume":522218,"rsi_14":47.16,"sma_20":15832.25,"sma_60":13498.0,"sma_120":12896.29},{"date":"2026-06-09","open":14910,"high":15125,"low":14620,"close":15115,"volume":952623,"rsi_14":47.48,"sma_20":15858.25,"sma_60":13545.83,"sma_120":12926.17},{"date":"2026-06-10","open":15160,"high":15790,"low":14975,"close":15105,"volume":460512,"rsi_14":41.46,"sma_20":15847.5,"sma_60":13595.67,"sma_120":12956.04},{"date":"2026-06-11","open":15105,"high":15420,"low":14930,"close":15120,"volume":646913,"rsi_14":34.5,"sma_20":15831.75,"sma_60":13644.33,"sma_120":12986.25},{"date":"2026-06-12","open":15800,"high":15830,"low":15290,"close":15310,"volume":1075385,"rsi_14":39.41,"sma_20":15799.5,"sma_60":13695.42,"sma_120":13019.12},{"date":"2026-06-15","open":15350,"high":15780,"low":15210,"close":15780,"volume":1110098,"rsi_14":43.75,"sma_20":15793.25,"sma_60":13757.25,"sma_120":13054.79},{"date":"2026-06-16","open":15805,"high":16185,"low":15755,"close":16020,"volume":738890,"rsi_14":41.2,"sma_20":15832.25,"sma_60":13822.67,"sma_120":13094.29},{"date":"2026-06-17","open":15985,"high":16700,"low":15750,"close":16545,"volume":466174,"rsi_14":48.58,"sma_20":15889.0,"sma_60":13899.25,"sma_120":13139.62},{"date":"2026-06-18","open":16585,"high":17705,"low":16585,"close":17630,"volume":969098,"rsi_14":57.21,"sma_20":15970.25,"sma_60":13995.92,"sma_120":13191.88},{"date":"2026-06-19","open":17915,"high":18000,"low":17460,"close":17490,"volume":207361,"rsi_14":64.17,"sma_20":16015.75,"sma_60":14097.75,"sma_120":13244.08},{"date":"2026-06-22","open":17490,"high":18245,"low":17380,"close":17880,"volume":627423,"rsi_14":75.88,"sma_20":16095.5,"sma_60":14205.42,"sma_120":13299.54},{"date":"2026-06-23","open":17885,"high":18240,"low":17450,"close":17475,"volume":492705,"rsi_14":68.55,"sma_20":16149.25,"sma_60":14302.42,"sma_120":13349.42},{"date":"2026-06-24","open":17355,"high":18375,"low":17355,"close":18375,"volume":918047,"rsi_14":70.96,"sma_20":16225.25,"sma_60":14417.75,"sma_120":13406.25},{"date":"2026-06-25","open":19030,"high":19185,"low":18400,"close":19040,"volume":591529,"rsi_14":78.74,"sma_20":16342.75,"sma_60":14542.0,"sma_120":13470.12},{"date":"2026-06-26","open":19050,"high":19215,"low":18300,"close":18670,"volume":427997,"rsi_14":83.51,"sma_20":16439.0,"sma_60":14660.5,"sma_120":13531.42},{"date":"2026-06-29","open":19100,"high":19650,"low":18650,"close":19535,"volume":438085,"rsi_14":85.25,"sma_20":16618.75,"sma_60":14795.42,"sma_120":13600.54},{"date":"2026-06-30","open":19900,"high":20595,"low":19600,"close":20540,"volume":406483,"rsi_14":87.41,"sma_20":16884.75,"sma_60":14944.75,"sma_120":13676.33},{"date":"2026-07-01","open":20550,"high":21200,"low":19980,"close":20080,"volume":574536,"rsi_14":82.17,"sma_20":17112.0,"sma_60":15089.58,"sma_120":13748.58},{"date":"2026-07-02","open":19760,"high":20160,"low":18797,"close":18835,"volume":541707,"rsi_14":70.11,"sma_20":17253.75,"sma_60":15213.83,"sma_120":13807.12},{"date":"2026-07-03","open":18810,"high":18895,"low":18110,"close":18515,"volume":351355,"rsi_14":65.87,"sma_20":17398.5,"sma_60":15335.58,"sma_120":13861.12},{"date":"2026-07-06","open":18550,"high":18765,"low":17705,"close":18485,"volume":230462,"rsi_14":64.66,"sma_20":17577.25,"sma_60":15454.08,"sma_120":13913.67},{"date":"2026-07-07","open":18485,"high":18900,"low":18015,"close":18400,"volume":267340,"rsi_14":61.64,"sma_20":17741.5,"sma_60":15563.08,"sma_120":13963.92},{"date":"2026-07-08","open":18400,"high":18860,"low":17895,"close":18470,"volume":273033,"rsi_14":56.04,"sma_20":17909.75,"sma_60":15672.58,"sma_120":14013.21},{"date":"2026-07-09","open":18470,"high":19705,"low":18150,"close":19705,"volume":421646,"rsi_14":63.77,"sma_20":18139.0,"sma_60":15798.83,"sma_120":14068.83},{"date":"2026-07-10","open":19875,"high":20475,"low":19225,"close":19330,"volume":629575,"rsi_14":59.03,"sma_20":18340.0,"sma_60":15917.0,"sma_120":14123.88},{"date":"2026-07-13","open":19330,"high":19330,"low":18000,"close":18000,"volume":530539,"rsi_14":52.93,"sma_20":18451.0,"sma_60":16010.67,"sma_120":14164.96},{"date":"2026-07-14","open":17930,"high":18220,"low":17000,"close":17880,"volume":312182,"rsi_14":46.97,"sma_20":18544.0,"sma_60":16101.33,"sma_120":14207.21},{"date":"2026-07-15","open":18025,"high":18370,"low":17235,"close":17365,"volume":345642,"rsi_14":39.56,"sma_20":18585.0,"sma_60":16181.58,"sma_120":14242.62},{"date":"2026-07-16","open":17365,"high":17425,"low":16500,"close":16500,"volume":958981,"rsi_14":37.27,"sma_20":18528.5,"sma_60":16245.75,"sma_120":14271.29},{"date":"2026-07-20","open":15370,"high":15945,"low":14800,"close":14900,"volume":545039,"rsi_14":24.96,"sma_20":18399.0,"sma_60":16279.33,"sma_120":14288.5},{"date":"2026-07-21","open":15395,"high":16685,"low":14860,"close":16605,"volume":510784,"rsi_14":30.24,"sma_20":18335.25,"sma_60":16346.25,"sma_120":14316.12},{"date":"2026-07-22","open":16965,"high":17335,"low":16395,"close":16570,"volume":1436558,"rsi_14":31.58,"sma_20":18290.0,"sma_60":16408.67,"sma_120":14343.67},{"date":"2026-07-23","open":16570,"high":16745,"low":15730,"close":15935,"volume":422101,"rsi_14":33.74,"sma_20":18168.0,"sma_60":16463.5,"sma_120":14365.25},{"date":"2026-07-24","open":15925,"high":16120,"low":15495,"close":15915,"volume":377628,"rsi_14":34.92,"sma_20":18011.75,"sma_60":16512.5,"sma_120":14389.33},{"date":"2026-07-27","open":16145,"high":16145,"low":15250,"close":15795,"volume":330575,"rsi_14":34.56,"sma_20":17868.0,"sma_60":16554.17,"sma_120":14410.25},{"date":"2026-07-28","open":15815,"high":16220,"low":14950,"close":15000,"volume":297060,"rsi_14":31.95,"sma_20":17641.25,"sma_60":16585.33,"sma_120":14426.46},{"date":"2026-07-29","open":15095,"high":15095,"low":14055,"close":14625,"volume":924177,"rsi_14":30.23,"sma_20":17345.5,"sma_60":16608.17,"sma_120":14442.08},{"date":"2026-07-30","open":14625,"high":14625,"low":13560,"close":14030,"volume":474861,"rsi_14":18.77,"sma_20":17043.0,"sma_60":16608.58,"sma_120":14451.92},{"date":"2026-07-31","open":14530,"high":14985,"low":14255,"close":14365,"volume":518014,"rsi_14":22.55,"sma_20":16819.5,"sma_60":16614.92,"sma_120":14466.75},{"date":"2026-08-03","open":14420,"high":14480,"low":13395,"close":13550,"volume":282142,"rsi_14":23.92,"sma_20":16571.25,"sma_60":16597.5,"sma_120":14474.67},{"date":"2026-08-04","open":13570,"high":14100,"low":13440,"close":14070,"volume":146966,"rsi_14":28.67,"sma_20":16350.5,"sma_60":16586.67,"sma_120":14488.38},{"date":"2026-08-05","open":14250,"high":14760,"low":13855,"close":14600,"volume":276114,"rsi_14":34.54,"sma_20":16160.5,"sma_60":16586.75,"sma_120":14506.12},{"date":"2026-08-06","open":14600,"high":14775,"low":14100,"close":14565,"volume":178795,"rsi_14":38.08,"sma_20":15965.25,"sma_60":16574.17,"sma_120":14524.08},{"date":"2026-08-07","open":14600,"high":15000,"low":14470,"close":14900,"volume":123503,"rsi_14":50.0,"sma_20":15725.0,"sma_60":16565.25,"sma_120":14543.71},{"date":"2026-08-10","open":15000,"high":15065,"low":14585,"close":14785,"volume":240283,"rsi_14":32.7,"sma_20":15497.75,"sma_60":16545.75,"sma_120":14560.62},{"date":"2026-08-11","open":14855,"high":15000,"low":14600,"close":14780,"volume":94720,"rsi_14":32.89,"sma_20":15336.75,"sma_60":16527.0,"sma_120":14579.08},{"date":"2026-08-12","open":14780,"high":15035,"low":14625,"close":14830,"volume":119577,"rsi_14":38.11,"sma_20":15184.25,"sma_60":16520.17,"sma_120":14597.54},{"date":"2026-08-13","open":14875,"high":15240,"low":14875,"close":15010,"volume":164054,"rsi_14":40.58,"sma_20":15066.5,"sma_60":16513.5,"sma_120":14616.83},{"date":"2026-08-14","open":15060,"high":15060,"low":14500,"close":14745,"volume":138105,"rsi_14":39.39,"sma_20":14978.75,"sma_60":16492.5,"sma_120":14633.88},{"date":"2026-08-18","open":15190,"high":15425,"low":14960,"close":15250,"volume":190940,"rsi_14":52.68,"sma_20":14996.25,"sma_60":16470.33,"sma_120":14655.71},{"date":"2026-08-19","open":15125,"high":15270,"low":14105,"close":14260,"volume":267961,"rsi_14":46.54,"sma_20":14879.0,"sma_60":16436.58,"sma_120":14668.67},{"date":"2026-08-20","open":14260,"high":14425,"low":13915,"close":13915,"volume":302132,"rsi_14":48.86,"sma_20":14746.25,"sma_60":16395.17,"sma_120":14679.46},{"date":"2026-08-21","open":14100,"high":14100,"low":13790,"close":13930,"volume":72284,"rsi_14":45.38,"sma_20":14646.0,"sma_60":16346.42,"sma_120":14690.71},{"date":"2026-08-24","open":13935,"high":14305,"low":13260,"close":13380,"volume":123251,"rsi_14":48.09,"sma_20":14519.25,"sma_60":16291.25,"sma_120":14696.62},{"date":"2026-08-25","open":13595,"high":13700,"low":13215,"close":13605,"volume":252070,"rsi_14":44.39,"sma_20":14409.75,"sma_60":16238.92,"sma_120":14703.33},{"date":"2026-08-26","open":13605,"high":13900,"low":13430,"close":13790,"volume":39131,"rsi_14":39.34,"sma_20":14349.25,"sma_60":16203.08,"sma_120":14716.83},{"date":"2026-08-27","open":13800,"high":14205,"low":13715,"close":14165,"volume":77547,"rsi_14":45.17,"sma_20":14326.25,"sma_60":16185.5,"sma_120":14734.92},{"date":"2026-08-28","open":14165,"high":14335,"low":13905,"close":13925,"volume":37341,"rsi_14":37.95,"sma_20":14321.0,"sma_60":16158.67,"sma_120":14749.21},{"date":"2026-08-31","open":14000,"high":14005,"low":13550,"close":13910,"volume":69020,"rsi_14":38.91,"sma_20":14298.25,"sma_60":16123.83,"sma_120":14762.42},{"date":"2026-09-01","open":13910,"high":14125,"low":13650,"close":13650,"volume":65801,"rsi_14":36.55,"sma_20":14303.25,"sma_60":16091.0,"sma_120":14773.29},{"date":"2026-09-02","open":13600,"high":13865,"low":13420,"close":13445,"volume":54778,"rsi_14":34.1,"sma_20":14272.0,"sma_60":16066.58,"sma_120":14782.29},{"date":"2026-09-03","open":13445,"high":13615,"low":13205,"close":13390,"volume":38603,"rsi_14":30.85,"sma_20":14211.5,"sma_60":16037.83,"sma_120":14791.83},{"date":"2026-09-04","open":13380,"high":13495,"low":13000,"close":13070,"volume":104940,"rsi_14":30.46,"sma_20":14136.75,"sma_60":16003.92,"sma_120":14799.79},{"date":"2026-09-07","open":13025,"high":13250,"low":12920,"close":13150,"volume":119633,"rsi_14":22.8,"sma_20":14049.25,"sma_60":15971.08,"sma_120":14807.71},{"date":"2026-09-08","open":13150,"high":13540,"low":12930,"close":12975,"volume":75018,"rsi_14":28.9,"sma_20":13958.75,"sma_60":15932.17,"sma_120":14813.79},{"date":"2026-09-09","open":12820,"high":13125,"low":12745,"close":12820,"volume":184875,"rsi_14":30.82,"sma_20":13860.75,"sma_60":15882.83,"sma_120":14820.04},{"date":"2026-09-10","open":12985,"high":12985,"low":12695,"close":12720,"volume":79748,"rsi_14":29.42,"sma_20":13755.25,"sma_60":15827.83,"sma_120":14825.25},{"date":"2026-09-11","open":12720,"high":12975,"low":12400,"close":12605,"volume":75497,"rsi_14":34.53,"sma_20":13635.0,"sma_60":15762.17,"sma_120":14830.71},{"date":"2026-09-14","open":12560,"high":12690,"low":12400,"close":12490,"volume":24356,"rsi_14":26.72,"sma_20":13522.25,"sma_60":15676.5,"sma_120":14836.21},{"date":"2026-09-15","open":12470,"high":12960,"low":12405,"close":12855,"volume":63725,"rsi_14":31.84,"sma_20":13402.5,"sma_60":15599.25,"sma_120":14848.5},{"date":"2026-09-16","open":12855,"high":13570,"low":12815,"close":13350,"volume":74658,"rsi_14":34.88,"sma_20":13357.0,"sma_60":15523.75,"sma_120":14864.58},{"date":"2026-09-17","open":13595,"high":13660,"low":13390,"close":13615,"volume":137055,"rsi_14":44.3,"sma_20":13342.0,"sma_60":15459.42,"sma_120":14880.92},{"date":"2026-09-18","open":13615,"high":14140,"low":13545,"close":13940,"volume":98236,"rsi_14":50.5,"sma_20":13342.5,"sma_60":15385.5,"sma_120":14901.62},{"date":"2026-09-21","open":14095,"high":14245,"low":13890,"close":13980,"volume":188155,"rsi_14":55.87,"sma_20":13372.5,"sma_60":15301.17,"sma_120":14921.58},{"date":"2026-09-22","open":14280,"high":14280,"low":13805,"close":13820,"volume":402135,"rsi_14":56.78,"sma_20":13383.25,"sma_60":15220.33,"sma_120":14940.42},{"date":"2026-09-23","open":13820,"high":13915,"low":13735,"close":13860,"volume":48078,"rsi_14":58.55,"sma_20":13386.75,"sma_60":15125.75,"sma_120":14960.58},{"date":"2026-09-28","open":13655,"high":13655,"low":12860,"close":12900,"volume":192962,"rsi_14":47.49,"sma_20":13323.5,"sma_60":14998.42,"sma_120":14971.58},{"date":"2026-09-29","open":12900,"high":13110,"low":12860,"close":13035,"volume":24843,"rsi_14":48.33,"sma_20":13279.0,"sma_60":14881.0,"sma_120":14985.29},{"date":"2026-09-30","open":13000,"high":13090,"low":12605,"close":12695,"volume":94388,"rsi_14":46.12,"sma_20":13218.25,"sma_60":14778.67,"sma_120":14996.25},{"date":"2026-10-01","open":12690,"high":12745,"low":12630,"close":12665,"volume":47018,"rsi_14":47.78,"sma_20":13169.0,"sma_60":14681.17,"sma_120":15008.38},{"date":"2026-10-02","open":12680,"high":12990,"low":12465,"close":12585,"volume":55966,"rsi_14":48.05,"sma_20":13126.0,"sma_60":14582.83,"sma_120":15018.46},{"date":"2026-10-06","open":12635,"high":12635,"low":12430,"close":12450,"volume":37981,"rsi_14":47.78,"sma_20":13079.0,"sma_60":14483.67,"sma_120":15023.38},{"date":"2026-10-07","open":12450,"high":12540,"low":12370,"close":12425,"volume":16436,"rsi_14":49.04,"sma_20":13046.75,"sma_60":14382.92,"sma_120":15027.75},{"date":"2026-10-08","open":12495,"high":12500,"low":11800,"close":11810,"volume":64151,"rsi_14":35.67,"sma_20":12979.75,"sma_60":14251.33,"sma_120":15025.08},{"date":"2026-10-12","open":12155,"high":12155,"low":11590,"close":11605,"volume":77670,"rsi_14":23.99,"sma_20":12911.25,"sma_60":14122.58,"sma_120":15019.79},{"date":"2026-10-13","open":11600,"high":11875,"low":11195,"close":11760,"volume":130373,"rsi_14":21.42,"sma_20":12858.25,"sma_60":14018.58,"sma_120":15014.62},{"date":"2026-10-14","open":11895,"high":11895,"low":11245,"close":11245,"volume":61790,"rsi_14":10.77,"sma_20":12784.5,"sma_60":13908.0,"sma_120":15004.67},{"date":"2026-10-15","open":11150,"high":11395,"low":10895,"close":11015,"volume":688300,"rsi_14":9.1,"sma_20":12705.0,"sma_60":13802.17,"sma_120":14991.88},{"date":"2026-10-16","open":11075,"high":11410,"low":11000,"close":11085,"volume":192909,"rsi_14":11.32,"sma_20":12634.75,"sma_60":13711.92,"sma_120":14978.83},{"date":"2026-10-19","open":11200,"high":11200,"low":10725,"close":10915,"volume":346377,"rsi_14":9.82,"sma_20":12537.75,"sma_60":13645.5,"sma_120":14962.42},{"date":"2026-10-20","open":11000,"high":11010,"low":10635,"close":10800,"volume":343460,"rsi_14":12.77,"sma_20":12410.25,"sma_60":13548.75,"sma_120":14947.5},{"date":"2026-10-21","open":10800,"high":11125,"low":10800,"close":10855,"volume":105681,"rsi_14":10.22,"sma_20":12272.25,"sma_60":13453.5,"sma_120":14931.08},{"date":"2026-10-22","open":11000,"high":11000,"low":10500,"close":10690,"volume":583531,"rsi_14":10.92,"sma_20":12109.75,"sma_60":13366.08,"sma_120":14914.79},{"date":"2026-10-23","open":10372,"high":10830,"low":9566,"close":10830,"volume":336379,"rsi_14":15.7,"sma_20":11952.25,"sma_60":13281.33,"sma_120":14896.92}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 차이나과창판STAR50(합성)","phase":"above-fold","symbol_resolved":true}