{"status":"ok","report":{"price_analysis":{"current":11150.0,"change_1d":1.9,"change_7d":-0.3,"change_30d":-16.7,"high_30d":14585.0,"low_30d":10435.0,"position_in_range":17.0,"support":10850.0,"resistance":14170.0},"summary":"KODEX 차이나과창판STAR50(합성)(415340)은(는) STAR 50 Index(Price Return)를 추종하는 ETF입니다, 순자산 378억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 8.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-742.70)가 시그널선(-646.56)을 하회합니다(데드크로스). 현재가가 SMA20(12405)과 SMA60(13690) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10309~14500 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 9","rsi_14":8.800000000000011,"macd":-742.6990362348697,"macd_signal":-646.5553471048593,"sma_20":12404.75,"sma_60":13690.25,"bb_upper":14500.217668564705,"bb_lower":10309.282331435295,"atr_14":411.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.58만, 기관 순매수 1.49만. 30일 누적: 외국인 11.04만, 기관 -3.69만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-15808.0,"institutional_flow":14853.0,"data":[{"date":"2026-10-22","foreign_net":-10722.0,"institution_net":10837.0,"retail_net":-115.0},{"date":"2026-10-21","foreign_net":-1337.0,"institution_net":225.0,"retail_net":1112.0},{"date":"2026-10-20","foreign_net":-3665.0,"institution_net":5779.0,"retail_net":-2114.0},{"date":"2026-10-19","foreign_net":-14568.0,"institution_net":12689.0,"retail_net":1879.0},{"date":"2026-10-16","foreign_net":14484.0,"institution_net":-14677.0,"retail_net":193.0},{"date":"2026-10-15","foreign_net":18805.0,"institution_net":-11361.0,"retail_net":-7444.0},{"date":"2026-10-14","foreign_net":442.0,"institution_net":-4722.0,"retail_net":4280.0},{"date":"2026-10-13","foreign_net":20441.0,"institution_net":-13004.0,"retail_net":-7437.0},{"date":"2026-10-12","foreign_net":224.0,"institution_net":1044.0,"retail_net":-1268.0},{"date":"2026-10-08","foreign_net":669.0,"institution_net":9419.0,"retail_net":-10088.0},{"date":"2026-10-07","foreign_net":-3.0,"institution_net":30.0,"retail_net":-27.0},{"date":"2026-10-06","foreign_net":-1086.0,"institution_net":3457.0,"retail_net":-2371.0},{"date":"2026-10-02","foreign_net":-36.0,"institution_net":10152.0,"retail_net":-10116.0},{"date":"2026-10-01","foreign_net":578.0,"institution_net":611.0,"retail_net":-1189.0},{"date":"2026-09-30","foreign_net":1465.0,"institution_net":-5523.0,"retail_net":4058.0},{"date":"2026-09-29","foreign_net":-4197.0,"institution_net":5744.0,"retail_net":-1547.0},{"date":"2026-09-28","foreign_net":11397.0,"institution_net":-18436.0,"retail_net":7039.0},{"date":"2026-09-23","foreign_net":-11599.0,"institution_net":14918.0,"retail_net":-3319.0},{"date":"2026-09-22","foreign_net":29693.0,"institution_net":-30094.0,"retail_net":401.0},{"date":"2026-09-21","foreign_net":33413.0,"institution_net":-29712.0,"retail_net":-3701.0},{"date":"2026-09-18","foreign_net":26908.0,"institution_net":-12828.0,"retail_net":-14080.0},{"date":"2026-09-17","foreign_net":4341.0,"institution_net":-8305.0,"retail_net":3964.0},{"date":"2026-09-16","foreign_net":11086.0,"institution_net":-9064.0,"retail_net":-2022.0},{"date":"2026-09-15","foreign_net":-655.0,"institution_net":-74.0,"retail_net":729.0},{"date":"2026-09-14","foreign_net":-19390.0,"institution_net":20361.0,"retail_net":-971.0},{"date":"2026-09-11","foreign_net":-7885.0,"institution_net":7728.0,"retail_net":157.0},{"date":"2026-09-10","foreign_net":-5811.0,"institution_net":6611.0,"retail_net":-800.0},{"date":"2026-09-09","foreign_net":23246.0,"institution_net":-20555.0,"retail_net":-2691.0},{"date":"2026-09-08","foreign_net":-2311.0,"institution_net":21153.0,"retail_net":-18842.0},{"date":"2026-09-07","foreign_net":-3549.0,"institution_net":10707.0,"retail_net":-7158.0}],"periods":{"d1":{"foreign_net":-10722.0,"institution_net":10837.0,"retail_net":-115.0},"d3":{"foreign_net":-15724.0,"institution_net":16841.0,"retail_net":-1117.0},"d7":{"foreign_net":3439.0,"institution_net":-1230.0,"retail_net":-2209.0},"d14":{"foreign_net":24226.0,"institution_net":10479.0,"retail_net":-34705.0},"d30":{"foreign_net":110378.0,"institution_net":-36890.0,"retail_net":-73488.0}}},"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":"F","percentile":22,"summary":"RSI 9","metrics":[{"name":"RSI (14)","value":8.8,"unit":"","percentile":9,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.7,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 9 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 9 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:54:16.155817+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"STAR 50 Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":37800000000.0,"aum_display":"378억","dividend_yield":null,"tracking_error":0.6,"holdings":[{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(KB증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":11150.0,"change_pct":1.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-01-13","close":9890.0},{"date":"2022-01-14","close":9945.0},{"date":"2022-01-17","close":10190.0},{"date":"2022-01-18","close":10300.0},{"date":"2022-01-19","close":10055.0},{"date":"2022-01-20","close":9955.0},{"date":"2022-01-21","close":9850.0},{"date":"2022-01-24","close":9950.0},{"date":"2022-01-25","close":9900.0},{"date":"2022-01-26","close":9790.0},{"date":"2022-01-27","close":9605.0},{"date":"2022-01-28","close":9735.0},{"date":"2022-02-03","close":9615.0},{"date":"2022-02-04","close":9580.0},{"date":"2022-02-07","close":9465.0},{"date":"2022-02-08","close":9170.0},{"date":"2022-02-09","close":9195.0},{"date":"2022-02-10","close":9045.0},{"date":"2022-02-11","close":8980.0},{"date":"2022-02-14","close":8850.0},{"date":"2022-02-15","close":9135.0},{"date":"2022-02-16","close":9060.0},{"date":"2022-02-17","close":9130.0},{"date":"2022-02-18","close":9030.0},{"date":"2022-02-21","close":8985.0},{"date":"2022-02-22","close":8945.0},{"date":"2022-02-23","close":9255.0},{"date":"2022-02-24","close":9175.0},{"date":"2022-02-25","close":9225.0},{"date":"2022-02-28","close":9770.0},{"date":"2022-03-02","close":9485.0},{"date":"2022-03-03","close":9380.0},{"date":"2022-03-04","close":9345.0},{"date":"2022-03-07","close":9195.0},{"date":"2022-03-08","close":9095.0},{"date":"2022-03-10","close":9050.0},{"date":"2022-03-11","close":9015.0},{"date":"2022-03-14","close":8975.0},{"date":"2022-03-15","close":8650.0},{"date":"2022-03-16","close":8770.0},{"date":"2022-03-17","close":8870.0},{"date":"2022-03-18","close":8800.0},{"date":"2022-03-21","close":8845.0},{"date":"2022-03-22","close":8775.0},{"date":"2022-03-23","close":8790.0},{"date":"2022-03-24","close":8720.0},{"date":"2022-03-25","close":8545.0},{"date":"2022-03-28","close":8385.0},{"date":"2022-03-29","close":8305.0},{"date":"2022-03-30","close":8550.0},{"date":"2022-03-31","close":8565.0},{"date":"2022-04-01","close":8385.0},{"date":"2022-04-04","close":8425.0},{"date":"2022-04-05","close":8440.0},{"date":"2022-04-06","close":8200.0},{"date":"2022-04-07","close":8040.0},{"date":"2022-04-08","close":7975.0},{"date":"2022-04-11","close":7795.0},{"date":"2022-04-12","close":7810.0},{"date":"2022-04-13","close":7625.0},{"date":"2022-04-14","close":7620.0},{"date":"2022-04-15","close":7595.0},{"date":"2022-04-18","close":7790.0},{"date":"2022-04-19","close":7680.0},{"date":"2022-04-20","close":7570.0},{"date":"2022-04-21","close":7435.0},{"date":"2022-04-22","close":7245.0},{"date":"2022-04-25","close":6855.0},{"date":"2022-04-26","close":6740.0},{"date":"2022-04-27","close":7005.0},{"date":"2022-04-28","close":7000.0},{"date":"2022-04-29","close":7415.0},{"date":"2022-05-02","close":7165.0},{"date":"2022-05-03","close":7155.0},{"date":"2022-05-04","close":7135.0},{"date":"2022-05-06","close":7240.0},{"date":"2022-05-09","close":7190.0},{"date":"2022-05-10","close":7405.0},{"date":"2022-05-11","close":7760.0},{"date":"2022-05-12","close":7750.0},{"date":"2022-05-13","close":7725.0},{"date":"2022-05-16","close":7665.0},{"date":"2022-05-17","close":7660.0},{"date":"2022-05-18","close":7680.0},{"date":"2022-05-19","close":7830.0},{"date":"2022-05-20","close":7920.0},{"date":"2022-05-23","close":8000.0},{"date":"2022-05-24","close":7740.0},{"date":"2022-05-25","close":7610.0},{"date":"2022-05-26","close":7570.0},{"date":"2022-05-27","close":7430.0},{"date":"2022-05-30","close":7555.0},{"date":"2022-05-31","close":7920.0},{"date":"2022-06-02","close":8150.0},{"date":"2022-06-03","close":8185.0},{"date":"2022-06-07","close":8320.0},{"date":"2022-06-08","close":8430.0},{"date":"2022-06-09","close":8320.0},{"date":"2022-06-10","close":8370.0},{"date":"2022-06-13","close":8195.0},{"date":"2022-06-14","close":8060.0},{"date":"2022-06-15","close":8220.0},{"date":"2022-06-16","close":8270.0},{"date":"2022-06-17","close":8315.0},{"date":"2022-06-20","close":8375.0},{"date":"2022-06-21","close":8370.0},{"date":"2022-06-22","close":8245.0},{"date":"2022-06-23","close":8280.0},{"date":"2022-06-24","close":8470.0},{"date":"2022-06-27","close":8505.0},{"date":"2022-06-28","close":8515.0},{"date":"2022-06-29","close":8640.0},{"date":"2022-06-30","close":8885.0},{"date":"2022-07-01","close":8675.0},{"date":"2022-07-04","close":8525.0},{"date":"2022-07-05","close":8535.0},{"date":"2022-07-06","close":8455.0},{"date":"2022-07-07","close":8745.0},{"date":"2022-07-08","close":8730.0},{"date":"2022-07-11","close":8320.0},{"date":"2022-07-12","close":8220.0},{"date":"2022-07-13","close":8230.0},{"date":"2022-07-14","close":8425.0},{"date":"2022-07-15","close":8460.0},{"date":"2022-07-18","close":8340.0},{"date":"2022-07-19","close":8310.0},{"date":"2022-07-20","close":8335.0},{"date":"2022-07-21","close":8415.0},{"date":"2022-07-22","close":8400.0},{"date":"2022-07-25","close":8370.0},{"date":"2022-07-26","close":8420.0},{"date":"2022-07-27","close":8520.0},{"date":"2022-07-28","close":8680.0},{"date":"2022-07-29","close":8635.0},{"date":"2022-08-01","close":8615.0},{"date":"2022-08-02","close":8555.0},{"date":"2022-08-03","close":8570.0},{"date":"2022-08-04","close":8720.0},{"date":"2022-08-05","close":9025.0},{"date":"2022-08-08","close":8975.0},{"date":"2022-08-09","close":9075.0},{"date":"2022-08-10","close":9055.0},{"date":"2022-08-11","close":9145.0},{"date":"2022-08-12","close":9010.0},{"date":"2022-08-16","close":8880.0},{"date":"2022-08-17","close":8850.0},{"date":"2022-08-18","close":8965.0},{"date":"2022-08-19","close":8705.0},{"date":"2022-08-22","close":8710.0},{"date":"2022-08-23","close":8760.0},{"date":"2022-08-24","close":8495.0},{"date":"2022-08-25","close":8245.0},{"date":"2022-08-26","close":8245.0},{"date":"2022-08-29","close":8300.0},{"date":"2022-08-30","close":8300.0},{"date":"2022-08-31","close":8270.0},{"date":"2022-09-01","close":8135.0},{"date":"2022-09-02","close":8205.0},{"date":"2022-09-05","close":8185.0},{"date":"2022-09-06","close":8220.0},{"date":"2022-09-07","close":8315.0},{"date":"2022-09-08","close":8365.0},{"date":"2022-09-13","close":8305.0},{"date":"2022-09-14","close":8380.0},{"date":"2022-09-15","close":8095.0},{"date":"2022-09-16","close":8075.0},{"date":"2022-09-19","close":7910.0},{"date":"2022-09-20","close":7925.0},{"date":"2022-09-21","close":7800.0},{"date":"2022-09-22","close":7875.0},{"date":"2022-09-23","close":7720.0},{"date":"2022-09-26","close":7760.0},{"date":"2022-09-27","close":7790.0},{"date":"2022-09-28","close":7645.0},{"date":"2022-09-29","close":7665.0},{"date":"2022-09-30","close":7890.0},{"date":"2022-10-04","close":7785.0},{"date":"2022-10-05","close":7920.0},{"date":"2022-10-06","close":7810.0},{"date":"2022-10-07","close":7650.0},{"date":"2022-10-11","close":7145.0},{"date":"2022-10-12","close":7300.0},{"date":"2022-10-13","close":7390.0},{"date":"2022-10-14","close":7585.0},{"date":"2022-10-17","close":7745.0},{"date":"2022-10-18","close":7620.0},{"date":"2022-10-19","close":7515.0},{"date":"2022-10-20","close":7705.0},{"date":"2022-10-21","close":7670.0},{"date":"2022-10-24","close":7650.0},{"date":"2022-10-25","close":7535.0},{"date":"2022-10-26","close":7745.0},{"date":"2022-10-27","close":7890.0},{"date":"2022-10-28","close":8025.0},{"date":"2022-10-31","close":7980.0},{"date":"2022-11-01","close":7945.0},{"date":"2022-11-02","close":8000.0},{"date":"2022-11-03","close":8070.0},{"date":"2022-11-04","close":8340.0},{"date":"2022-11-07","close":8160.0},{"date":"2022-11-08","close":8085.0},{"date":"2022-11-09","close":7960.0},{"date":"2022-11-10","close":7885.0},{"date":"2022-11-11","close":7810.0},{"date":"2022-11-14","close":7800.0},{"date":"2022-11-15","close":7830.0},{"date":"2022-11-16","close":7835.0},{"date":"2022-11-17","close":7940.0},{"date":"2022-11-18","close":7895.0},{"date":"2022-11-21","close":7795.0},{"date":"2022-11-22","close":7800.0},{"date":"2022-11-23","close":7745.0},{"date":"2022-11-24","close":7620.0},{"date":"2022-11-25","close":7530.0},{"date":"2022-11-28","close":7360.0},{"date":"2022-11-29","close":7435.0},{"date":"2022-11-30","close":7440.0},{"date":"2022-12-01","close":7495.0},{"date":"2022-12-02","close":7520.0},{"date":"2022-12-05","close":7510.0},{"date":"2022-12-06","close":7615.0},{"date":"2022-12-07","close":7590.0},{"date":"2022-12-08","close":7620.0},{"date":"2022-12-09","close":7540.0},{"date":"2022-12-12","close":7490.0},{"date":"2022-12-13","close":7430.0},{"date":"2022-12-14","close":7425.0},{"date":"2022-12-15","close":7380.0},{"date":"2022-12-16","close":7335.0},{"date":"2022-12-19","close":7235.0},{"date":"2022-12-20","close":7015.0},{"date":"2022-12-21","close":7050.0},{"date":"2022-12-22","close":7045.0},{"date":"2022-12-23","close":6870.0},{"date":"2022-12-26","close":7080.0},{"date":"2022-12-27","close":7160.0},{"date":"2022-12-28","close":7135.0},{"date":"2022-12-29","close":7200.0},{"date":"2023-01-02","close":7115.0},{"date":"2023-01-03","close":7260.0},{"date":"2023-01-04","close":7330.0},{"date":"2023-01-05","close":7390.0},{"date":"2023-01-06","close":7400.0},{"date":"2023-01-09","close":7390.0},{"date":"2023-01-10","close":7320.0},{"date":"2023-01-11","close":7360.0},{"date":"2023-01-12","close":7300.0},{"date":"2023-01-13","close":7360.0},{"date":"2023-01-16","close":7430.0},{"date":"2023-01-17","close":7425.0},{"date":"2023-01-18","close":7515.0},{"date":"2023-01-19","close":7540.0},{"date":"2023-01-20","close":7630.0},{"date":"2023-01-25","close":7655.0},{"date":"2023-01-26","close":7735.0},{"date":"2023-01-27","close":7645.0},{"date":"2023-01-30","close":7620.0},{"date":"2023-01-31","close":7545.0},{"date":"2023-02-01","close":7580.0},{"date":"2023-02-02","close":7665.0},{"date":"2023-02-03","close":7620.0},{"date":"2023-02-06","close":7670.0},{"date":"2023-02-07","close":7655.0},{"date":"2023-02-08","close":7575.0},{"date":"2023-02-09","close":7815.0},{"date":"2023-02-10","close":7755.0},{"date":"2023-02-13","close":7785.0},{"date":"2023-02-14","close":7760.0},{"date":"2023-02-15","close":7925.0},{"date":"2023-02-16","close":7730.0},{"date":"2023-02-17","close":7635.0},{"date":"2023-02-20","close":7635.0},{"date":"2023-02-21","close":7625.0},{"date":"2023-02-22","close":7605.0},{"date":"2023-02-23","close":7595.0},{"date":"2023-02-24","close":7610.0},{"date":"2023-02-27","close":7610.0},{"date":"2023-02-28","close":7675.0},{"date":"2023-03-02","close":7640.0},{"date":"2023-03-03","close":7625.0},{"date":"2023-03-06","close":7690.0},{"date":"2023-03-07","close":7545.0},{"date":"2023-03-08","close":7565.0},{"date":"2023-03-09","close":7620.0},{"date":"2023-03-10","close":7645.0},{"date":"2023-03-13","close":7595.0},{"date":"2023-03-14","close":7765.0},{"date":"2023-03-15","close":7760.0},{"date":"2023-03-16","close":7660.0},{"date":"2023-03-17","close":7750.0},{"date":"2023-03-20","close":7850.0},{"date":"2023-03-21","close":7870.0},{"date":"2023-03-22","close":7920.0},{"date":"2023-03-23","close":7995.0},{"date":"2023-03-24","close":8040.0},{"date":"2023-03-27","close":8145.0},{"date":"2023-03-28","close":8040.0},{"date":"2023-03-29","close":8130.0},{"date":"2023-03-30","close":8155.0},{"date":"2023-03-31","close":8410.0},{"date":"2023-04-03","close":8720.0},{"date":"2023-04-04","close":8790.0},{"date":"2023-04-05","close":8650.0},{"date":"2023-04-06","close":8830.0},{"date":"2023-04-07","close":8920.0},{"date":"2023-04-10","close":8825.0},{"date":"2023-04-11","close":8715.0},{"date":"2023-04-12","close":8835.0},{"date":"2023-04-13","close":8630.0},{"date":"2023-04-14","close":8835.0},{"date":"2023-04-17","close":8895.0},{"date":"2023-04-18","close":8890.0},{"date":"2023-04-19","close":8900.0},{"date":"2023-04-20","close":9060.0},{"date":"2023-04-21","close":8870.0},{"date":"2023-04-24","close":8615.0},{"date":"2023-04-25","close":8505.0},{"date":"2023-04-26","close":8430.0},{"date":"2023-04-27","close":8405.0},{"date":"2023-04-28","close":8520.0},{"date":"2023-05-02","close":8560.0},{"date":"2023-05-03","close":8535.0},{"date":"2023-05-04","close":8395.0},{"date":"2023-05-08","close":8260.0},{"date":"2023-05-09","close":8175.0},{"date":"2023-05-10","close":8035.0},{"date":"2023-05-11","close":8050.0},{"date":"2023-05-12","close":8000.0},{"date":"2023-05-15","close":8025.0},{"date":"2023-05-16","close":8135.0},{"date":"2023-05-17","close":8080.0},{"date":"2023-05-18","close":8080.0},{"date":"2023-05-19","close":8080.0},{"date":"2023-05-22","close":7975.0},{"date":"2023-05-23","close":7830.0},{"date":"2023-05-24","close":7795.0},{"date":"2023-05-25","close":7790.0},{"date":"2023-05-26","close":7945.0},{"date":"2023-05-30","close":7970.0},{"date":"2023-05-31","close":8030.0},{"date":"2023-06-01","close":8050.0},{"date":"2023-06-02","close":7980.0},{"date":"2023-06-05","close":7955.0},{"date":"2023-06-07","close":7650.0},{"date":"2023-06-08","close":7580.0},{"date":"2023-06-09","close":7615.0},{"date":"2023-06-12","close":7640.0},{"date":"2023-06-13","close":7600.0},{"date":"2023-06-14","close":7575.0},{"date":"2023-06-15","close":7585.0},{"date":"2023-06-16","close":7720.0},{"date":"2023-06-19","close":7760.0},{"date":"2023-06-20","close":7750.0},{"date":"2023-06-21","close":7605.0},{"date":"2023-06-22","close":7595.0},{"date":"2023-06-23","close":7595.0},{"date":"2023-06-26","close":7485.0},{"date":"2023-06-27","close":7495.0},{"date":"2023-06-28","close":7530.0},{"date":"2023-06-29","close":7510.0},{"date":"2023-06-30","close":7590.0},{"date":"2023-07-03","close":7450.0},{"date":"2023-07-04","close":7500.0},{"date":"2023-07-05","close":7420.0},{"date":"2023-07-06","close":7395.0},{"date":"2023-07-07","close":7410.0},{"date":"2023-07-10","close":7350.0},{"date":"2023-07-11","close":7440.0},{"date":"2023-07-12","close":7320.0},{"date":"2023-07-13","close":7295.0},{"date":"2023-07-14","close":7250.0},{"date":"2023-07-17","close":7190.0},{"date":"2023-07-18","close":7090.0},{"date":"2023-07-19","close":7065.0},{"date":"2023-07-20","close":7015.0},{"date":"2023-07-21","close":6995.0},{"date":"2023-07-24","close":6980.0},{"date":"2023-07-25","close":7045.0},{"date":"2023-07-26","close":6955.0},{"date":"2023-07-27","close":7020.0},{"date":"2023-07-28","close":7060.0},{"date":"2023-07-31","close":7170.0},{"date":"2023-08-01","close":7140.0},{"date":"2023-08-02","close":7210.0},{"date":"2023-08-03","close":7210.0},{"date":"2023-08-04","close":7325.0},{"date":"2023-08-07","close":7240.0},{"date":"2023-08-08","close":7220.0},{"date":"2023-08-09","close":7220.0},{"date":"2023-08-10","close":7205.0},{"date":"2023-08-11","close":7185.0},{"date":"2023-08-14","close":6995.0},{"date":"2023-08-16","close":6740.0},{"date":"2023-08-17","close":6830.0},{"date":"2023-08-18","close":6755.0},{"date":"2023-08-21","close":6650.0},{"date":"2023-08-22","close":6630.0},{"date":"2023-08-23","close":6675.0},{"date":"2023-08-24","close":6595.0},{"date":"2023-08-25","close":6505.0},{"date":"2023-08-28","close":6510.0},{"date":"2023-08-29","close":6765.0},{"date":"2023-08-30","close":6950.0},{"date":"2023-08-31","close":6995.0},{"date":"2023-09-01","close":6960.0},{"date":"2023-09-04","close":6880.0},{"date":"2023-09-05","close":6950.0},{"date":"2023-09-06","close":6965.0},{"date":"2023-09-07","close":6800.0},{"date":"2023-09-08","close":6670.0},{"date":"2023-09-11","close":6785.0},{"date":"2023-09-12","close":6760.0},{"date":"2023-09-13","close":6565.0},{"date":"2023-09-14","close":6590.0},{"date":"2023-09-15","close":6595.0},{"date":"2023-09-18","close":6605.0},{"date":"2023-09-19","close":6505.0},{"date":"2023-09-20","close":6460.0},{"date":"2023-09-21","close":6555.0},{"date":"2023-09-22","close":6555.0},{"date":"2023-09-25","close":6525.0},{"date":"2023-09-26","close":6650.0},{"date":"2023-09-27","close":6690.0},{"date":"2023-10-04","close":6760.0},{"date":"2023-10-05","close":6680.0},{"date":"2023-10-06","close":6735.0},{"date":"2023-10-10","close":6685.0},{"date":"2023-10-11","close":6735.0},{"date":"2023-10-12","close":6840.0},{"date":"2023-10-13","close":6795.0},{"date":"2023-10-16","close":6640.0},{"date":"2023-10-17","close":6745.0},{"date":"2023-10-18","close":6630.0},{"date":"2023-10-19","close":6630.0},{"date":"2023-10-20","close":6520.0},{"date":"2023-10-23","close":6370.0},{"date":"2023-10-24","close":6420.0},{"date":"2023-10-25","close":6480.0},{"date":"2023-10-26","close":6380.0},{"date":"2023-10-27","close":6460.0},{"date":"2023-10-30","close":6555.0},{"date":"2023-10-31","close":6550.0},{"date":"2023-11-01","close":6620.0},{"date":"2023-11-02","close":6505.0},{"date":"2023-11-03","close":6455.0},{"date":"2023-11-06","close":6440.0},{"date":"2023-11-07","close":6580.0},{"date":"2023-11-08","close":6615.0},{"date":"2023-11-09","close":6540.0},{"date":"2023-11-10","close":6570.0},{"date":"2023-11-13","close":6575.0},{"date":"2023-11-14","close":6745.0},{"date":"2023-11-15","close":6640.0},{"date":"2023-11-16","close":6510.0},{"date":"2023-11-17","close":6530.0},{"date":"2023-11-20","close":6650.0},{"date":"2023-11-21","close":6600.0},{"date":"2023-11-22","close":6555.0},{"date":"2023-11-23","close":6565.0},{"date":"2023-11-24","close":6510.0},{"date":"2023-11-27","close":6500.0},{"date":"2023-11-28","close":6445.0},{"date":"2023-11-29","close":6400.0},{"date":"2023-11-30","close":6430.0},{"date":"2023-12-01","close":6510.0},{"date":"2023-12-04","close":6515.0},{"date":"2023-12-05","close":6495.0},{"date":"2023-12-06","close":6400.0},{"date":"2023-12-07","close":6420.0},{"date":"2023-12-08","close":6490.0},{"date":"2023-12-11","close":6500.0},{"date":"2023-12-12","close":6550.0},{"date":"2023-12-13","close":6530.0},{"date":"2023-12-14","close":6465.0},{"date":"2023-12-15","close":6385.0},{"date":"2023-12-18","close":6325.0},{"date":"2023-12-19","close":6320.0},{"date":"2023-12-20","close":6315.0},{"date":"2023-12-21","close":6345.0},{"date":"2023-12-22","close":6375.0},{"date":"2023-12-26","close":6175.0},{"date":"2023-12-27","close":6170.0},{"date":"2023-12-28","close":6405.0},{"date":"2024-01-02","close":6350.0},{"date":"2024-01-03","close":6295.0},{"date":"2024-01-04","close":6215.0},{"date":"2024-01-05","close":6170.0},{"date":"2024-01-08","close":6030.0},{"date":"2024-01-09","close":5925.0},{"date":"2024-01-10","close":5900.0},{"date":"2024-01-11","close":5985.0},{"date":"2024-01-12","close":5900.0},{"date":"2024-01-15","close":5890.0},{"date":"2024-01-16","close":5870.0},{"date":"2024-01-17","close":5855.0},{"date":"2024-01-18","close":5790.0},{"date":"2024-01-19","close":5820.0},{"date":"2024-01-22","close":5680.0},{"date":"2024-01-23","close":5760.0},{"date":"2024-01-24","close":5710.0},{"date":"2024-01-25","close":5850.0},{"date":"2024-01-26","close":5750.0},{"date":"2024-01-29","close":5570.0},{"date":"2024-01-30","close":5390.0},{"date":"2024-01-31","close":5210.0},{"date":"2024-02-01","close":5280.0},{"date":"2024-02-02","close":5000.0},{"date":"2024-02-05","close":5150.0},{"date":"2024-02-06","close":5390.0},{"date":"2024-02-07","close":5570.0},{"date":"2024-02-08","close":5695.0},{"date":"2024-02-13","close":5700.0},{"date":"2024-02-14","close":5695.0},{"date":"2024-02-15","close":5660.0},{"date":"2024-02-16","close":5755.0},{"date":"2024-02-19","close":5740.0},{"date":"2024-02-20","close":5750.0},{"date":"2024-02-21","close":5795.0},{"date":"2024-02-22","close":5785.0},{"date":"2024-02-23","close":5735.0},{"date":"2024-02-26","close":5820.0},{"date":"2024-02-27","close":6005.0},{"date":"2024-02-28","close":6000.0},{"date":"2024-02-29","close":6070.0},{"date":"2024-03-04","close":6250.0},{"date":"2024-03-05","close":6230.0},{"date":"2024-03-06","close":6200.0},{"date":"2024-03-07","close":6045.0},{"date":"2024-03-08","close":6045.0},{"date":"2024-03-11","close":6005.0},{"date":"2024-03-12","close":6120.0},{"date":"2024-03-13","close":6140.0},{"date":"2024-03-14","close":6030.0},{"date":"2024-03-15","close":6080.0},{"date":"2024-03-18","close":6250.0},{"date":"2024-03-19","close":6190.0},{"date":"2024-03-20","close":6225.0},{"date":"2024-03-21","close":6095.0},{"date":"2024-03-22","close":6025.0},{"date":"2024-03-25","close":6005.0},{"date":"2024-03-26","close":5900.0},{"date":"2024-03-27","close":5910.0},{"date":"2024-03-28","close":5820.0},{"date":"2024-03-29","close":5765.0},{"date":"2024-04-01","close":5875.0},{"date":"2024-04-02","close":5880.0},{"date":"2024-04-03","close":5865.0},{"date":"2024-04-04","close":5755.0},{"date":"2024-04-05","close":5725.0},{"date":"2024-04-08","close":5690.0},{"date":"2024-04-09","close":5810.0},{"date":"2024-04-11","close":5685.0},{"date":"2024-04-12","close":5760.0},{"date":"2024-04-15","close":5820.0},{"date":"2024-04-16","close":5815.0},{"date":"2024-04-17","close":5815.0},{"date":"2024-04-18","close":5820.0},{"date":"2024-04-19","close":5730.0},{"date":"2024-04-22","close":5775.0},{"date":"2024-04-23","close":5645.0},{"date":"2024-04-24","close":5725.0},{"date":"2024-04-25","close":5785.0},{"date":"2024-04-26","close":5860.0},{"date":"2024-04-29","close":6065.0},{"date":"2024-04-30","close":6065.0},{"date":"2024-05-02","close":6060.0},{"date":"2024-05-03","close":6050.0},{"date":"2024-05-07","close":5985.0},{"date":"2024-05-08","close":5945.0},{"date":"2024-05-09","close":6125.0},{"date":"2024-05-10","close":6035.0},{"date":"2024-05-13","close":5970.0},{"date":"2024-05-14","close":5995.0},{"date":"2024-05-16","close":5805.0},{"date":"2024-05-17","close":5800.0},{"date":"2024-05-20","close":5825.0},{"date":"2024-05-21","close":5845.0},{"date":"2024-05-22","close":5830.0},{"date":"2024-05-23","close":5780.0},{"date":"2024-05-24","close":5755.0},{"date":"2024-05-27","close":5675.0},{"date":"2024-05-28","close":5680.0},{"date":"2024-05-29","close":5695.0},{"date":"2024-05-30","close":5745.0},{"date":"2024-05-31","close":5820.0},{"date":"2024-06-03","close":5825.0},{"date":"2024-06-04","close":5815.0},{"date":"2024-06-05","close":5820.0},{"date":"2024-06-07","close":5790.0},{"date":"2024-06-10","close":5835.0},{"date":"2024-06-11","close":5870.0},{"date":"2024-06-12","close":5870.0},{"date":"2024-06-13","close":5955.0},{"date":"2024-06-14","close":5915.0},{"date":"2024-06-17","close":5905.0},{"date":"2024-06-18","close":5905.0},{"date":"2024-06-19","close":5895.0},{"date":"2024-06-20","close":5940.0},{"date":"2024-06-21","close":5930.0},{"date":"2024-06-24","close":5860.0},{"date":"2024-06-25","close":5685.0},{"date":"2024-06-26","close":5720.0},{"date":"2024-06-27","close":5655.0},{"date":"2024-06-28","close":5610.0},{"date":"2024-07-01","close":5520.0},{"date":"2024-07-02","close":5480.0},{"date":"2024-07-03","close":5495.0},{"date":"2024-07-04","close":5480.0},{"date":"2024-07-05","close":5430.0},{"date":"2024-07-08","close":5465.0},{"date":"2024-07-09","close":5525.0},{"date":"2024-07-10","close":5570.0},{"date":"2024-07-11","close":5615.0},{"date":"2024-07-12","close":5600.0},{"date":"2024-07-15","close":5615.0},{"date":"2024-07-16","close":5730.0},{"date":"2024-07-17","close":5740.0},{"date":"2024-07-18","close":5775.0},{"date":"2024-07-19","close":5875.0},{"date":"2024-07-22","close":5885.0},{"date":"2024-07-23","close":5745.0},{"date":"2024-07-24","close":5615.0},{"date":"2024-07-25","close":5625.0},{"date":"2024-07-26","close":5640.0},{"date":"2024-07-29","close":5570.0},{"date":"2024-07-30","close":5580.0},{"date":"2024-07-31","close":5790.0},{"date":"2024-08-01","close":5750.0},{"date":"2024-08-02","close":5730.0},{"date":"2024-08-05","close":5595.0},{"date":"2024-08-06","close":5580.0},{"date":"2024-08-07","close":5630.0},{"date":"2024-08-08","close":5650.0},{"date":"2024-08-09","close":5540.0},{"date":"2024-08-12","close":5575.0},{"date":"2024-08-13","close":5550.0},{"date":"2024-08-14","close":5540.0},{"date":"2024-08-16","close":5505.0},{"date":"2024-08-19","close":5505.0},{"date":"2024-08-20","close":5340.0},{"date":"2024-08-21","close":5350.0},{"date":"2024-08-22","close":5285.0},{"date":"2024-08-23","close":5290.0},{"date":"2024-08-26","close":5240.0},{"date":"2024-08-27","close":5225.0},{"date":"2024-08-28","close":5215.0},{"date":"2024-08-29","close":5270.0},{"date":"2024-08-30","close":5400.0},{"date":"2024-09-02","close":5270.0},{"date":"2024-09-03","close":5270.0},{"date":"2024-09-04","close":5230.0},{"date":"2024-09-05","close":5230.0},{"date":"2024-09-06","close":5130.0},{"date":"2024-09-09","close":5075.0},{"date":"2024-09-10","close":5135.0},{"date":"2024-09-11","close":5145.0},{"date":"2024-09-12","close":5130.0},{"date":"2024-09-13","close":5030.0},{"date":"2024-09-19","close":5060.0},{"date":"2024-09-20","close":5035.0},{"date":"2024-09-23","close":5040.0},{"date":"2024-09-24","close":5170.0},{"date":"2024-09-25","close":5275.0},{"date":"2024-09-26","close":5360.0},{"date":"2024-09-27","close":5725.0},{"date":"2024-09-30","close":6690.0},{"date":"2024-10-02","close":7340.0},{"date":"2024-10-04","close":7915.0},{"date":"2024-10-07","close":9010.0},{"date":"2024-10-08","close":8085.0},{"date":"2024-10-10","close":7640.0},{"date":"2024-10-11","close":7070.0},{"date":"2024-10-14","close":7230.0},{"date":"2024-10-15","close":7105.0},{"date":"2024-10-16","close":6910.0},{"date":"2024-10-17","close":6960.0},{"date":"2024-10-18","close":7910.0},{"date":"2024-10-21","close":8130.0},{"date":"2024-10-22","close":7920.0},{"date":"2024-10-23","close":7885.0},{"date":"2024-10-24","close":7755.0},{"date":"2024-10-25","close":7910.0},{"date":"2024-10-28","close":7925.0},{"date":"2024-10-29","close":7855.0},{"date":"2024-10-30","close":7610.0},{"date":"2024-10-31","close":7775.0},{"date":"2024-11-01","close":7580.0},{"date":"2024-11-04","close":7530.0},{"date":"2024-11-05","close":7965.0},{"date":"2024-11-06","close":8100.0},{"date":"2024-11-07","close":8120.0},{"date":"2024-11-08","close":8215.0},{"date":"2024-11-11","close":8515.0},{"date":"2024-11-12","close":8330.0},{"date":"2024-11-13","close":8380.0},{"date":"2024-11-14","close":8265.0},{"date":"2024-11-15","close":8050.0},{"date":"2024-11-18","close":7810.0},{"date":"2024-11-19","close":7895.0},{"date":"2024-11-20","close":7880.0},{"date":"2024-11-21","close":8010.0},{"date":"2024-11-22","close":7870.0},{"date":"2024-11-25","close":7575.0},{"date":"2024-11-26","close":7580.0},{"date":"2024-11-27","close":7755.0},{"date":"2024-11-28","close":7835.0},{"date":"2024-11-29","close":7990.0},{"date":"2024-12-02","close":8040.0},{"date":"2024-12-03","close":8000.0},{"date":"2024-12-04","close":7955.0},{"date":"2024-12-05","close":8025.0},{"date":"2024-12-06","close":8165.0},{"date":"2024-12-09","close":8140.0},{"date":"2024-12-10","close":8240.0},{"date":"2024-12-11","close":8205.0},{"date":"2024-12-12","close":8185.0},{"date":"2024-12-13","close":8060.0},{"date":"2024-12-16","close":7935.0},{"date":"2024-12-17","close":7900.0},{"date":"2024-12-18","close":7950.0},{"date":"2024-12-19","close":8155.0},{"date":"2024-12-20","close":8240.0},{"date":"2024-12-23","close":8190.0},{"date":"2024-12-24","close":8275.0},{"date":"2024-12-26","close":8485.0},{"date":"2024-12-27","close":8490.0},{"date":"2024-12-30","close":8530.0},{"date":"2025-01-02","close":7940.0},{"date":"2025-01-03","close":7890.0},{"date":"2025-01-06","close":7755.0},{"date":"2025-01-07","close":7870.0},{"date":"2025-01-08","close":7970.0},{"date":"2025-01-09","close":7930.0},{"date":"2025-01-10","close":7950.0},{"date":"2025-01-13","close":7780.0},{"date":"2025-01-14","close":8040.0},{"date":"2025-01-15","close":8090.0},{"date":"2025-01-16","close":7955.0},{"date":"2025-01-17","close":7990.0},{"date":"2025-01-20","close":7885.0},{"date":"2025-01-21","close":7950.0},{"date":"2025-01-22","close":7950.0},{"date":"2025-01-23","close":7865.0},{"date":"2025-01-24","close":7945.0},{"date":"2025-01-31","close":8010.0},{"date":"2025-02-03","close":7895.0},{"date":"2025-02-04","close":7935.0},{"date":"2025-02-05","close":8000.0},{"date":"2025-02-06","close":8245.0},{"date":"2025-02-07","close":8265.0},{"date":"2025-02-10","close":8490.0},{"date":"2025-02-11","close":8415.0},{"date":"2025-02-12","close":8480.0},{"date":"2025-02-13","close":8380.0},{"date":"2025-02-14","close":8345.0},{"date":"2025-02-17","close":8495.0},{"date":"2025-02-18","close":8260.0},{"date":"2025-02-19","close":8415.0},{"date":"2025-02-20","close":8440.0},{"date":"2025-02-21","close":8880.0},{"date":"2025-02-24","close":8915.0},{"date":"2025-02-25","close":9030.0},{"date":"2025-02-26","close":9185.0},{"date":"2025-02-27","close":9270.0},{"date":"2025-02-28","close":8970.0},{"date":"2025-03-04","close":8975.0},{"date":"2025-03-05","close":8925.0},{"date":"2025-03-06","close":9210.0},{"date":"2025-03-07","close":9215.0},{"date":"2025-03-10","close":9180.0},{"date":"2025-03-11","close":9070.0},{"date":"2025-03-12","close":9085.0},{"date":"2025-03-13","close":8885.0},{"date":"2025-03-14","close":8970.0},{"date":"2025-03-17","close":8915.0},{"date":"2025-03-18","close":9080.0},{"date":"2025-03-19","close":8935.0},{"date":"2025-03-20","close":8860.0},{"date":"2025-03-21","close":8715.0},{"date":"2025-03-24","close":8630.0},{"date":"2025-03-25","close":8650.0},{"date":"2025-03-26","close":8550.0},{"date":"2025-03-27","close":8645.0},{"date":"2025-03-28","close":8590.0},{"date":"2025-03-31","close":8580.0},{"date":"2025-04-01","close":8560.0},{"date":"2025-04-02","close":8525.0},{"date":"2025-04-03","close":8450.0},{"date":"2025-04-04","close":8330.0},{"date":"2025-04-07","close":7605.0},{"date":"2025-04-08","close":7690.0},{"date":"2025-04-09","close":8165.0},{"date":"2025-04-10","close":8150.0},{"date":"2025-04-11","close":8310.0},{"date":"2025-04-14","close":8140.0},{"date":"2025-04-15","close":8130.0},{"date":"2025-04-16","close":8135.0},{"date":"2025-04-17","close":8125.0},{"date":"2025-04-18","close":8140.0},{"date":"2025-04-21","close":8225.0},{"date":"2025-04-22","close":8180.0},{"date":"2025-04-23","close":8265.0},{"date":"2025-04-24","close":8160.0},{"date":"2025-04-25","close":8185.0},{"date":"2025-04-28","close":8290.0},{"date":"2025-04-29","close":8165.0},{"date":"2025-04-30","close":8150.0},{"date":"2025-05-02","close":8175.0},{"date":"2025-05-07","close":8235.0},{"date":"2025-05-08","close":8190.0},{"date":"2025-05-09","close":8105.0},{"date":"2025-05-12","close":8040.0},{"date":"2025-05-13","close":8265.0},{"date":"2025-05-14","close":8260.0},{"date":"2025-05-15","close":8000.0},{"date":"2025-05-16","close":7950.0},{"date":"2025-05-19","close":7980.0},{"date":"2025-05-20","close":7940.0},{"date":"2025-05-21","close":7900.0},{"date":"2025-05-22","close":7850.0},{"date":"2025-05-23","close":7785.0},{"date":"2025-05-26","close":7675.0},{"date":"2025-05-27","close":7695.0},{"date":"2025-05-28","close":7685.0},{"date":"2025-05-29","close":7805.0},{"date":"2025-05-30","close":7775.0},{"date":"2025-06-02","close":7730.0},{"date":"2025-06-04","close":7780.0},{"date":"2025-06-05","close":7790.0},{"date":"2025-06-09","close":7785.0},{"date":"2025-06-10","close":7750.0},{"date":"2025-06-11","close":7755.0},{"date":"2025-06-12","close":7665.0},{"date":"2025-06-13","close":7685.0},{"date":"2025-06-16","close":7595.0},{"date":"2025-06-17","close":7535.0},{"date":"2025-06-18","close":7600.0},{"date":"2025-06-19","close":7630.0},{"date":"2025-06-20","close":7545.0},{"date":"2025-06-23","close":7650.0},{"date":"2025-06-24","close":7620.0},{"date":"2025-06-25","close":7810.0},{"date":"2025-06-26","close":7845.0},{"date":"2025-06-27","close":7830.0},{"date":"2025-06-30","close":7805.0},{"date":"2025-07-01","close":7775.0},{"date":"2025-07-02","close":7695.0},{"date":"2025-07-03","close":7710.0},{"date":"2025-07-04","close":7720.0},{"date":"2025-07-07","close":7690.0},{"date":"2025-07-08","close":7810.0},{"date":"2025-07-09","close":7855.0},{"date":"2025-07-10","close":7800.0},{"date":"2025-07-11","close":7910.0},{"date":"2025-07-14","close":7910.0},{"date":"2025-07-15","close":7915.0},{"date":"2025-07-16","close":7945.0},{"date":"2025-07-17","close":8040.0},{"date":"2025-07-18","close":8070.0},{"date":"2025-07-21","close":7965.0},{"date":"2025-07-22","close":8085.0},{"date":"2025-07-23","close":8115.0},{"date":"2025-07-24","close":8130.0},{"date":"2025-07-25","close":8310.0},{"date":"2025-07-28","close":8465.0},{"date":"2025-07-29","close":8590.0},{"date":"2025-07-30","close":8485.0},{"date":"2025-07-31","close":8370.0},{"date":"2025-08-01","close":8340.0},{"date":"2025-08-04","close":8370.0},{"date":"2025-08-05","close":8455.0},{"date":"2025-08-06","close":8500.0},{"date":"2025-08-07","close":8525.0},{"date":"2025-08-08","close":8440.0},{"date":"2025-08-11","close":8405.0},{"date":"2025-08-12","close":8650.0},{"date":"2025-08-13","close":8570.0},{"date":"2025-08-14","close":8730.0},{"date":"2025-08-18","close":8950.0},{"date":"2025-08-19","close":8915.0},{"date":"2025-08-20","close":9200.0},{"date":"2025-08-21","close":9350.0},{"date":"2025-08-22","close":9930.0},{"date":"2025-08-25","close":10180.0},{"date":"2025-08-26","close":10270.0},{"date":"2025-08-27","close":10475.0},{"date":"2025-08-28","close":10660.0},{"date":"2025-08-29","close":10860.0},{"date":"2025-09-01","close":11060.0},{"date":"2025-09-02","close":10795.0},{"date":"2025-09-03","close":10640.0},{"date":"2025-09-04","close":9950.0},{"date":"2025-09-05","close":10215.0},{"date":"2025-09-08","close":10325.0},{"date":"2025-09-09","close":10100.0},{"date":"2025-09-10","close":10295.0},{"date":"2025-09-11","close":10735.0},{"date":"2025-09-12","close":10970.0},{"date":"2025-09-15","close":11005.0},{"date":"2025-09-16","close":10995.0},{"date":"2025-09-17","close":11060.0},{"date":"2025-09-18","close":11205.0},{"date":"2025-09-19","close":11275.0},{"date":"2025-09-22","close":11385.0},{"date":"2025-09-23","close":11160.0},{"date":"2025-09-24","close":11915.0},{"date":"2025-09-25","close":12050.0},{"date":"2025-09-26","close":12040.0},{"date":"2025-09-29","close":11940.0},{"date":"2025-09-30","close":12315.0},{"date":"2025-10-01","close":12335.0},{"date":"2025-10-02","close":12405.0},{"date":"2025-10-10","close":12145.0},{"date":"2025-10-13","close":12180.0},{"date":"2025-10-14","close":11805.0},{"date":"2025-10-15","close":11845.0},{"date":"2025-10-16","close":11690.0},{"date":"2025-10-17","close":11330.0},{"date":"2025-10-20","close":11365.0},{"date":"2025-10-21","close":11785.0},{"date":"2025-10-22","close":11775.0},{"date":"2025-10-23","close":11755.0},{"date":"2025-10-24","close":12230.0},{"date":"2025-10-27","close":12430.0},{"date":"2025-10-28","close":12435.0},{"date":"2025-10-29","close":12450.0},{"date":"2025-10-30","close":12380.0},{"date":"2025-10-31","close":11860.0},{"date":"2025-11-03","close":11680.0},{"date":"2025-11-04","close":11620.0},{"date":"2025-11-05","close":11715.0},{"date":"2025-11-06","close":12200.0},{"date":"2025-11-07","close":12060.0},{"date":"2025-11-10","close":11930.0},{"date":"2025-11-11","close":11905.0},{"date":"2025-11-12","close":11790.0},{"date":"2025-11-13","close":12050.0},{"date":"2025-11-14","close":11680.0},{"date":"2025-11-17","close":11545.0},{"date":"2025-11-18","close":11610.0},{"date":"2025-11-19","close":11600.0},{"date":"2025-11-20","close":11405.0},{"date":"2025-11-21","close":11210.0},{"date":"2025-11-24","close":11265.0},{"date":"2025-11-25","close":11225.0},{"date":"2025-11-26","close":11395.0},{"date":"2025-11-27","close":11410.0},{"date":"2025-11-28","close":11485.0},{"date":"2025-12-01","close":11605.0},{"date":"2025-12-02","close":11440.0},{"date":"2025-12-03","close":11350.0},{"date":"2025-12-04","close":11505.0},{"date":"2025-12-05","close":11535.0},{"date":"2025-12-08","close":11780.0},{"date":"2025-12-09","close":11670.0},{"date":"2025-12-10","close":11695.0},{"date":"2025-12-11","close":11605.0},{"date":"2025-12-12","close":11745.0},{"date":"2025-12-15","close":11580.0},{"date":"2025-12-16","close":11335.0},{"date":"2025-12-17","close":11615.0},{"date":"2025-12-18","close":11470.0},{"date":"2025-12-19","close":11470.0},{"date":"2025-12-22","close":11690.0},{"date":"2025-12-23","close":11805.0},{"date":"2025-12-24","close":11650.0},{"date":"2025-12-26","close":11585.0},{"date":"2025-12-29","close":11365.0},{"date":"2025-12-30","close":11685.0},{"date":"2026-01-02","close":11580.0},{"date":"2026-01-05","close":12115.0},{"date":"2026-01-06","close":12335.0},{"date":"2026-01-07","close":12460.0},{"date":"2026-01-08","close":12580.0},{"date":"2026-01-09","close":12805.0},{"date":"2026-01-12","close":13285.0},{"date":"2026-01-13","close":13010.0},{"date":"2026-01-14","close":13225.0},{"date":"2026-01-15","close":13115.0},{"date":"2026-01-16","close":13370.0},{"date":"2026-01-19","close":13310.0},{"date":"2026-01-20","close":13040.0},{"date":"2026-01-21","close":13500.0},{"date":"2026-01-22","close":13495.0},{"date":"2026-01-23","close":13585.0},{"date":"2026-01-26","close":13245.0},{"date":"2026-01-27","close":13495.0},{"date":"2026-01-28","close":13300.0},{"date":"2026-01-29","close":13010.0},{"date":"2026-01-30","close":13065.0},{"date":"2026-02-02","close":12815.0},{"date":"2026-02-03","close":12740.0},{"date":"2026-02-04","close":12550.0},{"date":"2026-02-05","close":12570.0},{"date":"2026-02-06","close":12620.0},{"date":"2026-02-09","close":12705.0},{"date":"2026-02-10","close":12935.0},{"date":"2026-02-11","close":12745.0},{"date":"2026-02-12","close":12870.0},{"date":"2026-02-13","close":12840.0},{"date":"2026-02-19","close":12925.0},{"date":"2026-02-20","close":12865.0},{"date":"2026-02-23","close":12865.0},{"date":"2026-02-24","close":12825.0},{"date":"2026-02-25","close":12790.0},{"date":"2026-02-26","close":12890.0},{"date":"2026-02-27","close":13040.0},{"date":"2026-03-03","close":12390.0},{"date":"2026-03-04","close":12230.0},{"date":"2026-03-05","close":12355.0},{"date":"2026-03-06","close":12480.0},{"date":"2026-03-09","close":12495.0},{"date":"2026-03-10","close":12615.0},{"date":"2026-03-11","close":12510.0},{"date":"2026-03-12","close":12410.0},{"date":"2026-03-13","close":12500.0},{"date":"2026-03-16","close":12505.0},{"date":"2026-03-17","close":12355.0},{"date":"2026-03-18","close":12375.0},{"date":"2026-03-19","close":12170.0},{"date":"2026-03-20","close":12120.0},{"date":"2026-03-23","close":11600.0},{"date":"2026-03-24","close":11615.0},{"date":"2026-03-25","close":11900.0},{"date":"2026-03-26","close":11695.0},{"date":"2026-03-27","close":11785.0},{"date":"2026-03-30","close":11810.0},{"date":"2026-03-31","close":11635.0},{"date":"2026-04-01","close":11735.0},{"date":"2026-04-02","close":11520.0},{"date":"2026-04-03","close":11510.0},{"date":"2026-04-06","close":11455.0},{"date":"2026-04-07","close":11640.0},{"date":"2026-04-08","close":12075.0},{"date":"2026-04-09","close":12120.0},{"date":"2026-04-10","close":12315.0},{"date":"2026-04-13","close":12520.0},{"date":"2026-04-14","close":12610.0},{"date":"2026-04-15","close":12685.0},{"date":"2026-04-16","close":12770.0},{"date":"2026-04-17","close":12850.0},{"date":"2026-04-20","close":13030.0},{"date":"2026-04-21","close":12795.0},{"date":"2026-04-22","close":13065.0},{"date":"2026-04-23","close":12915.0},{"date":"2026-04-24","close":13310.0},{"date":"2026-04-27","close":13540.0},{"date":"2026-04-28","close":13375.0},{"date":"2026-04-29","close":13450.0},{"date":"2026-04-30","close":14315.0},{"date":"2026-05-04","close":14190.0},{"date":"2026-05-06","close":14845.0},{"date":"2026-05-07","close":15005.0},{"date":"2026-05-08","close":14830.0},{"date":"2026-05-11","close":15500.0},{"date":"2026-05-12","close":15690.0},{"date":"2026-05-13","close":16260.0},{"date":"2026-05-14","close":16150.0},{"date":"2026-05-15","close":15530.0},{"date":"2026-05-18","close":15700.0},{"date":"2026-05-19","close":16340.0},{"date":"2026-05-20","close":16890.0},{"date":"2026-05-21","close":16620.0},{"date":"2026-05-22","close":16610.0},{"date":"2026-05-26","close":17225.0},{"date":"2026-05-27","close":16945.0},{"date":"2026-05-28","close":17150.0},{"date":"2026-05-29","close":16100.0},{"date":"2026-06-01","close":15520.0},{"date":"2026-06-02","close":15940.0},{"date":"2026-06-04","close":16440.0},{"date":"2026-06-05","close":15925.0},{"date":"2026-06-08","close":15000.0},{"date":"2026-06-09","close":15550.0},{"date":"2026-06-10","close":15595.0},{"date":"2026-06-11","close":15545.0},{"date":"2026-06-12","close":15645.0},{"date":"2026-06-15","close":16105.0},{"date":"2026-06-16","close":16420.0},{"date":"2026-06-17","close":16915.0},{"date":"2026-06-18","close":18240.0},{"date":"2026-06-19","close":18100.0},{"date":"2026-06-22","close":18400.0},{"date":"2026-06-23","close":18025.0},{"date":"2026-06-24","close":18815.0},{"date":"2026-06-25","close":19640.0},{"date":"2026-06-26","close":19290.0},{"date":"2026-06-29","close":19995.0},{"date":"2026-06-30","close":21015.0},{"date":"2026-07-01","close":20480.0},{"date":"2026-07-02","close":19265.0},{"date":"2026-07-03","close":18815.0},{"date":"2026-07-06","close":18875.0},{"date":"2026-07-07","close":18820.0},{"date":"2026-07-08","close":18865.0},{"date":"2026-07-09","close":20085.0},{"date":"2026-07-10","close":19705.0},{"date":"2026-07-13","close":18415.0},{"date":"2026-07-14","close":18300.0},{"date":"2026-07-15","close":17770.0},{"date":"2026-07-16","close":16995.0},{"date":"2026-07-20","close":15235.0},{"date":"2026-07-21","close":17115.0},{"date":"2026-07-22","close":17035.0},{"date":"2026-07-23","close":16200.0},{"date":"2026-07-24","close":16205.0},{"date":"2026-07-27","close":16155.0},{"date":"2026-07-28","close":15385.0},{"date":"2026-07-29","close":14805.0},{"date":"2026-07-30","close":14370.0},{"date":"2026-07-31","close":14815.0},{"date":"2026-08-03","close":13710.0},{"date":"2026-08-04","close":14255.0},{"date":"2026-08-05","close":14965.0},{"date":"2026-08-06","close":14840.0},{"date":"2026-08-07","close":15235.0},{"date":"2026-08-10","close":15145.0},{"date":"2026-08-11","close":15160.0},{"date":"2026-08-12","close":15170.0},{"date":"2026-08-13","close":15415.0},{"date":"2026-08-14","close":15190.0},{"date":"2026-08-18","close":15630.0},{"date":"2026-08-19","close":14440.0},{"date":"2026-08-20","close":14290.0},{"date":"2026-08-21","close":14300.0},{"date":"2026-08-24","close":13700.0},{"date":"2026-08-25","close":13915.0},{"date":"2026-08-26","close":14120.0},{"date":"2026-08-27","close":14445.0},{"date":"2026-08-28","close":14330.0},{"date":"2026-08-31","close":14335.0},{"date":"2026-09-01","close":14100.0},{"date":"2026-09-02","close":13865.0},{"date":"2026-09-03","close":13695.0},{"date":"2026-09-04","close":13360.0},{"date":"2026-09-07","close":13450.0},{"date":"2026-09-08","close":13380.0},{"date":"2026-09-09","close":13175.0},{"date":"2026-09-10","close":13110.0},{"date":"2026-09-11","close":13035.0},{"date":"2026-09-14","close":12810.0},{"date":"2026-09-15","close":13220.0},{"date":"2026-09-16","close":13670.0},{"date":"2026-09-17","close":13925.0},{"date":"2026-09-18","close":14200.0},{"date":"2026-09-21","close":14235.0},{"date":"2026-09-22","close":14070.0},{"date":"2026-09-23","close":14140.0},{"date":"2026-09-28","close":13260.0},{"date":"2026-09-29","close":13350.0},{"date":"2026-09-30","close":13000.0},{"date":"2026-10-01","close":12970.0},{"date":"2026-10-02","close":12810.0},{"date":"2026-10-06","close":12750.0},{"date":"2026-10-07","close":12750.0},{"date":"2026-10-08","close":12055.0},{"date":"2026-10-12","close":11935.0},{"date":"2026-10-13","close":12025.0},{"date":"2026-10-14","close":11660.0},{"date":"2026-10-15","close":11255.0},{"date":"2026-10-16","close":11340.0},{"date":"2026-10-19","close":11185.0},{"date":"2026-10-20","close":11160.0},{"date":"2026-10-21","close":11205.0},{"date":"2026-10-22","close":10940.0},{"date":"2026-10-23","close":10470.0}],"chart_data":[{"date":"2024-10-23","open":7885,"high":7970,"low":7770,"close":7885,"volume":22787},{"date":"2024-10-24","open":7770,"high":7940,"low":7740,"close":7755,"volume":14033},{"date":"2024-10-25","open":7550,"high":8100,"low":7550,"close":7910,"volume":42590},{"date":"2024-10-28","open":8010,"high":8050,"low":7860,"close":7925,"volume":55993},{"date":"2024-10-29","open":7925,"high":7950,"low":7830,"close":7855,"volume":19352},{"date":"2024-10-30","open":7865,"high":7900,"low":7520,"close":7610,"volume":39136},{"date":"2024-10-31","open":7695,"high":7775,"low":7550,"close":7775,"volume":17807},{"date":"2024-11-01","open":7790,"high":7795,"low":7535,"close":7580,"volume":33596},{"date":"2024-11-04","open":7580,"high":7615,"low":6970,"close":7530,"volume":23061},{"date":"2024-11-05","open":7680,"high":7990,"low":7575,"close":7965,"volume":32768},{"date":"2024-11-06","open":7965,"high":8200,"low":7855,"close":8100,"volume":60484},{"date":"2024-11-07","open":8100,"high":8120,"low":7840,"close":8120,"volume":16849},{"date":"2024-11-08","open":8360,"high":8520,"low":8190,"close":8215,"volume":52708},{"date":"2024-11-11","open":7770,"high":8545,"low":7765,"close":8515,"volume":150440},{"date":"2024-11-12","open":8525,"high":8575,"low":8310,"close":8330,"volume":48246},{"date":"2024-11-13","open":8330,"high":8550,"low":8180,"close":8380,"volume":83483},{"date":"2024-11-14","open":8455,"high":8455,"low":8100,"close":8265,"volume":45184},{"date":"2024-11-15","open":8265,"high":8265,"low":7975,"close":8050,"volume":23380},{"date":"2024-11-18","open":7960,"high":7960,"low":7690,"close":7810,"volume":10867},{"date":"2024-11-19","open":7630,"high":7895,"low":7570,"close":7895,"volume":41671},{"date":"2024-11-20","open":8040,"high":8040,"low":7820,"close":7880,"volume":10275},{"date":"2024-11-21","open":7895,"high":8045,"low":7895,"close":8010,"volume":59024},{"date":"2024-11-22","open":7980,"high":8150,"low":7795,"close":7870,"volume":13427},{"date":"2024-11-25","open":7870,"high":7870,"low":7495,"close":7575,"volume":40779},{"date":"2024-11-26","open":7575,"high":7665,"low":7535,"close":7580,"volume":28197},{"date":"2024-11-27","open":7660,"high":7800,"low":7485,"close":7755,"volume":25420},{"date":"2024-11-28","open":7795,"high":7930,"low":7760,"close":7835,"volume":55193},{"date":"2024-11-29","open":7800,"high":8095,"low":7755,"close":7990,"volume":71887},{"date":"2024-12-02","open":7990,"high":8100,"low":7955,"close":8040,"volume":37688},{"date":"2024-12-03","open":8190,"high":8190,"low":7905,"close":8000,"volume":10753},{"date":"2024-12-04","open":8000,"high":8125,"low":7955,"close":7955,"volume":64140},{"date":"2024-12-05","open":8090,"high":8090,"low":7915,"close":8025,"volume":21859},{"date":"2024-12-06","open":8100,"high":8245,"low":7985,"close":8165,"volume":25866},{"date":"2024-12-09","open":8275,"high":8275,"low":8080,"close":8140,"volume":7415},{"date":"2024-12-10","open":8755,"high":8755,"low":8225,"close":8240,"volume":122890},{"date":"2024-12-11","open":8215,"high":8290,"low":8155,"close":8205,"volume":7239},{"date":"2024-12-12","open":8180,"high":8245,"low":8110,"close":8185,"volume":28417},{"date":"2024-12-13","open":8250,"high":8250,"low":8010,"close":8060,"volume":18681},{"date":"2024-12-16","open":8050,"high":8050,"low":7865,"close":7935,"volume":7851},{"date":"2024-12-17","open":7935,"high":7950,"low":7865,"close":7900,"volume":4925},{"date":"2024-12-18","open":7850,"high":8000,"low":7850,"close":7950,"volume":32259},{"date":"2024-12-19","open":7780,"high":8155,"low":7780,"close":8155,"volume":42138},{"date":"2024-12-20","open":8185,"high":8350,"low":8100,"close":8240,"volume":62565},{"date":"2024-12-23","open":8330,"high":8330,"low":8190,"close":8190,"volume":11758},{"date":"2024-12-24","open":8250,"high":8290,"low":8215,"close":8275,"volume":10614},{"date":"2024-12-26","open":8300,"high":8490,"low":8300,"close":8485,"volume":53091},{"date":"2024-12-27","open":8595,"high":8710,"low":8465,"close":8490,"volume":16381},{"date":"2024-12-30","open":8490,"high":8570,"low":8430,"close":8530,"volume":9416},{"date":"2025-01-02","open":8600,"high":8600,"low":7870,"close":7940,"volume":17159},{"date":"2025-01-03","open":7905,"high":7970,"low":7825,"close":7890,"volume":6012},{"date":"2025-01-06","open":7765,"high":7870,"low":7755,"close":7755,"volume":10474},{"date":"2025-01-07","open":7745,"high":7870,"low":7705,"close":7870,"volume":9346},{"date":"2025-01-08","open":7920,"high":7970,"low":7625,"close":7970,"volume":10319},{"date":"2025-01-09","open":7910,"high":7990,"low":7895,"close":7930,"volume":4289},{"date":"2025-01-10","open":7955,"high":8070,"low":7895,"close":7950,"volume":3289},{"date":"2025-01-13","open":7905,"high":7905,"low":7725,"close":7780,"volume":30877},{"date":"2025-01-14","open":7785,"high":8050,"low":7780,"close":8040,"volume":28089},{"date":"2025-01-15","open":8270,"high":8270,"low":7975,"close":8090,"volume":3741},{"date":"2025-01-16","open":8070,"high":8135,"low":7810,"close":7955,"volume":9058},{"date":"2025-01-17","open":7940,"high":7990,"low":7765,"close":7990,"volume":8178},{"date":"2025-01-20","open":8000,"high":8000,"low":7880,"close":7885,"volume":8461},{"date":"2025-01-21","open":8025,"high":8025,"low":7845,"close":7950,"volume":34825},{"date":"2025-01-22","open":7970,"high":7970,"low":7835,"close":7950,"volume":13171},{"date":"2025-01-23","open":7945,"high":8095,"low":7855,"close":7865,"volume":15657},{"date":"2025-01-24","open":7840,"high":7955,"low":7815,"close":7945,"volume":7385},{"date":"2025-01-31","open":7945,"high":8020,"low":7930,"close":8010,"volume":18776},{"date":"2025-02-03","open":7995,"high":7995,"low":7730,"close":7895,"volume":4848},{"date":"2025-02-04","open":7790,"high":7965,"low":7790,"close":7935,"volume":18365},{"date":"2025-02-05","open":7810,"high":8055,"low":7810,"close":8000,"volume":39538},{"date":"2025-02-06","open":8000,"high":8265,"low":7995,"close":8245,"volume":14329},{"date":"2025-02-07","open":8410,"high":8480,"low":8245,"close":8265,"volume":37059},{"date":"2025-02-10","open":8270,"high":8490,"low":8270,"close":8490,"volume":44802},{"date":"2025-02-11","open":8520,"high":8545,"low":8330,"close":8415,"volume":16240},{"date":"2025-02-12","open":8210,"high":8525,"low":8210,"close":8480,"volume":10476},{"date":"2025-02-13","open":8480,"high":8550,"low":8380,"close":8380,"volume":18625},{"date":"2025-02-14","open":8565,"high":8565,"low":8250,"close":8345,"volume":13253},{"date":"2025-02-17","open":8385,"high":8580,"low":8370,"close":8495,"volume":20267},{"date":"2025-02-18","open":8675,"high":8675,"low":8260,"close":8260,"volume":68782},{"date":"2025-02-19","open":8260,"high":8415,"low":8230,"close":8415,"volume":26189},{"date":"2025-02-20","open":8485,"high":8485,"low":8380,"close":8440,"volume":13255},{"date":"2025-02-21","open":8555,"high":8925,"low":8520,"close":8880,"volume":79486},{"date":"2025-02-24","open":8965,"high":9000,"low":8885,"close":8915,"volume":70915},{"date":"2025-02-25","open":8915,"high":9040,"low":8760,"close":9030,"volume":50229},{"date":"2025-02-26","open":9030,"high":9190,"low":8940,"close":9185,"volume":36845},{"date":"2025-02-27","open":9170,"high":9290,"low":9025,"close":9270,"volume":63470},{"date":"2025-02-28","open":9270,"high":9270,"low":8910,"close":8970,"volume":38151},{"date":"2025-03-04","open":9000,"high":9000,"low":8590,"close":8975,"volume":8856},{"date":"2025-03-05","open":8970,"high":8975,"low":8875,"close":8925,"volume":16234},{"date":"2025-03-06","open":8935,"high":9210,"low":8895,"close":9210,"volume":47860},{"date":"2025-03-07","open":9220,"high":9220,"low":9105,"close":9215,"volume":25641},{"date":"2025-03-10","open":9085,"high":9190,"low":9020,"close":9180,"volume":27117},{"date":"2025-03-11","open":9165,"high":9165,"low":8975,"close":9070,"volume":47513},{"date":"2025-03-12","open":9175,"high":9185,"low":9085,"close":9085,"volume":7640},{"date":"2025-03-13","open":9160,"high":9160,"low":8800,"close":8885,"volume":18156},{"date":"2025-03-14","open":8885,"high":9005,"low":8840,"close":8970,"volume":34469},{"date":"2025-03-17","open":9025,"high":9025,"low":8880,"close":8915,"volume":29956},{"date":"2025-03-18","open":8905,"high":9155,"low":8880,"close":9080,"volume":35878},{"date":"2025-03-19","open":9000,"high":9040,"low":8885,"close":8935,"volume":12298},{"date":"2025-03-20","open":8935,"high":8965,"low":8845,"close":8860,"volume":28400},{"date":"2025-03-21","open":8905,"high":8905,"low":8575,"close":8715,"volume":20733},{"date":"2025-03-24","open":8715,"high":8730,"low":8575,"close":8630,"volume":38307},{"date":"2025-03-25","open":8630,"high":8800,"low":8570,"close":8650,"volume":22838},{"date":"2025-03-26","open":8595,"high":8640,"low":8535,"close":8550,"volume":36951},{"date":"2025-03-27","open":8550,"high":8680,"low":8512,"close":8645,"volume":31940},{"date":"2025-03-28","open":8715,"high":8715,"low":8565,"close":8590,"volume":6454},{"date":"2025-03-31","open":8590,"high":8620,"low":8420,"close":8580,"volume":29362},{"date":"2025-04-01","open":8585,"high":8640,"low":8530,"close":8560,"volume":10394},{"date":"2025-04-02","open":8570,"high":8635,"low":8450,"close":8525,"volume":20899},{"date":"2025-04-03","open":8510,"high":8550,"low":8450,"close":8450,"volume":5498},{"date":"2025-04-04","open":8450,"high":8475,"low":8250,"close":8330,"volume":6574},{"date":"2025-04-07","open":8285,"high":8285,"low":7445,"close":7605,"volume":37155},{"date":"2025-04-08","open":7865,"high":7865,"low":7610,"close":7690,"volume":6469},{"date":"2025-04-09","open":7620,"high":8225,"low":7500,"close":8165,"volume":18403},{"date":"2025-04-10","open":8220,"high":8285,"low":8025,"close":8150,"volume":17315},{"date":"2025-04-11","open":8140,"high":8310,"low":8070,"close":8310,"volume":10067},{"date":"2025-04-14","open":8310,"high":8310,"low":8130,"close":8140,"volume":21988},{"date":"2025-04-15","open":8145,"high":8160,"low":7980,"close":8130,"volume":7516},{"date":"2025-04-16","open":8135,"high":8180,"low":7940,"close":8135,"volume":13971},{"date":"2025-04-17","open":8080,"high":8185,"low":8080,"close":8125,"volume":17779},{"date":"2025-04-18","open":8060,"high":8220,"low":8050,"close":8140,"volume":2522},{"date":"2025-04-21","open":8250,"high":8300,"low":8157,"close":8225,"volume":1743},{"date":"2025-04-22","open":8225,"high":8225,"low":8130,"close":8180,"volume":9683},{"date":"2025-04-23","open":8255,"high":8285,"low":8200,"close":8265,"volume":5549},{"date":"2025-04-24","open":8275,"high":8285,"low":8160,"close":8160,"volume":3550},{"date":"2025-04-25","open":8225,"high":8245,"low":8160,"close":8185,"volume":1740},{"date":"2025-04-28","open":8285,"high":8290,"low":8185,"close":8290,"volume":1480},{"date":"2025-04-29","open":8255,"high":8270,"low":8120,"close":8165,"volume":7298},{"date":"2025-04-30","open":8165,"high":8230,"low":8150,"close":8150,"volume":19749},{"date":"2025-05-02","open":8120,"high":8250,"low":8120,"close":8175,"volume":5620},{"date":"2025-05-07","open":8215,"high":8285,"low":8185,"close":8235,"volume":6442},{"date":"2025-05-08","open":8430,"high":8430,"low":8155,"close":8190,"volume":2730},{"date":"2025-05-09","open":8325,"high":8340,"low":8070,"close":8105,"volume":6554},{"date":"2025-05-12","open":8120,"high":8195,"low":8040,"close":8040,"volume":16904},{"date":"2025-05-13","open":8230,"high":8265,"low":8155,"close":8265,"volume":10079},{"date":"2025-05-14","open":8270,"high":8295,"low":8180,"close":8260,"volume":5150},{"date":"2025-05-15","open":8205,"high":8245,"low":8000,"close":8000,"volume":4297},{"date":"2025-05-16","open":8065,"high":8065,"low":7900,"close":7950,"volume":2777},{"date":"2025-05-19","open":7950,"high":8050,"low":7900,"close":7980,"volume":10295},{"date":"2025-05-20","open":8105,"high":8105,"low":7910,"close":7940,"volume":17595},{"date":"2025-05-21","open":8040,"high":8040,"low":7875,"close":7900,"volume":23710},{"date":"2025-05-22","open":7870,"high":7925,"low":7850,"close":7850,"volume":2573},{"date":"2025-05-23","open":7940,"high":7940,"low":7785,"close":7785,"volume":6418},{"date":"2025-05-26","open":7780,"high":7810,"low":7675,"close":7675,"volume":9943},{"date":"2025-05-27","open":7735,"high":7770,"low":7695,"close":7695,"volume":15227},{"date":"2025-05-28","open":7770,"high":7770,"low":7665,"close":7685,"volume":2787},{"date":"2025-05-29","open":7750,"high":7840,"low":7750,"close":7805,"volume":6970},{"date":"2025-05-30","open":7855,"high":7855,"low":7720,"close":7775,"volume":5026},{"date":"2025-06-02","open":7775,"high":7775,"low":7730,"close":7730,"volume":5630},{"date":"2025-06-04","open":7730,"high":7815,"low":7730,"close":7780,"volume":4686},{"date":"2025-06-05","open":7830,"high":7830,"low":7705,"close":7790,"volume":8203},{"date":"2025-06-09","open":7790,"high":7850,"low":7770,"close":7785,"volume":6074},{"date":"2025-06-10","open":7845,"high":7845,"low":7695,"close":7750,"volume":2822},{"date":"2025-06-11","open":7740,"high":7775,"low":7690,"close":7755,"volume":8979},{"date":"2025-06-12","open":7755,"high":7780,"low":7625,"close":7665,"volume":2872},{"date":"2025-06-13","open":7665,"high":7720,"low":7595,"close":7685,"volume":40056},{"date":"2025-06-16","open":7675,"high":7735,"low":7570,"close":7595,"volume":11030},{"date":"2025-06-17","open":7580,"high":7610,"low":7505,"close":7535,"volume":8824},{"date":"2025-06-18","open":7610,"high":7635,"low":7550,"close":7600,"volume":7265},{"date":"2025-06-19","open":7625,"high":7700,"low":7585,"close":7630,"volume":18328},{"date":"2025-06-20","open":7685,"high":7685,"low":7500,"close":7545,"volume":15659},{"date":"2025-06-23","open":7545,"high":7690,"low":7505,"close":7650,"volume":48656},{"date":"2025-06-24","open":7700,"high":7700,"low":7515,"close":7620,"volume":21968},{"date":"2025-06-25","open":7620,"high":7810,"low":7605,"close":7810,"volume":35749},{"date":"2025-06-26","open":7860,"high":7860,"low":7735,"close":7845,"volume":6837},{"date":"2025-06-27","open":7845,"high":7845,"low":7750,"close":7830,"volume":986},{"date":"2025-06-30","open":7830,"high":7830,"low":7750,"close":7805,"volume":3026},{"date":"2025-07-01","open":7880,"high":7880,"low":7745,"close":7775,"volume":5173},{"date":"2025-07-02","open":7845,"high":7845,"low":7690,"close":7695,"volume":3223},{"date":"2025-07-03","open":7695,"high":7720,"low":7675,"close":7710,"volume":1022},{"date":"2025-07-04","open":7710,"high":7815,"low":7705,"close":7720,"volume":5161},{"date":"2025-07-07","open":7970,"high":7970,"low":7690,"close":7690,"volume":973},{"date":"2025-07-08","open":7700,"high":7820,"low":7680,"close":7810,"volume":3566},{"date":"2025-07-09","open":7880,"high":7880,"low":7790,"close":7855,"volume":2016},{"date":"2025-07-10","open":7770,"high":7840,"low":7730,"close":7800,"volume":15354},{"date":"2025-07-11","open":7855,"high":7910,"low":7750,"close":7910,"volume":14842},{"date":"2025-07-14","open":7910,"high":7980,"low":7860,"close":7910,"volume":3071},{"date":"2025-07-15","open":7970,"high":7970,"low":7850,"close":7915,"volume":6726},{"date":"2025-07-16","open":7910,"high":8080,"low":7905,"close":7945,"volume":13298},{"date":"2025-07-17","open":7945,"high":8040,"low":7945,"close":8040,"volume":7865},{"date":"2025-07-18","open":8120,"high":8190,"low":8070,"close":8070,"volume":10428},{"date":"2025-07-21","open":8065,"high":8200,"low":7965,"close":7965,"volume":5228},{"date":"2025-07-22","open":8080,"high":8185,"low":8075,"close":8085,"volume":7951},{"date":"2025-07-23","open":8195,"high":8200,"low":8105,"close":8115,"volume":4298},{"date":"2025-07-24","open":8145,"high":8220,"low":8100,"close":8130,"volume":3597},{"date":"2025-07-25","open":8200,"high":8355,"low":8175,"close":8310,"volume":4235},{"date":"2025-07-28","open":8385,"high":8515,"low":8360,"close":8465,"volume":5211},{"date":"2025-07-29","open":8465,"high":8640,"low":8440,"close":8590,"volume":4264},{"date":"2025-07-30","open":8590,"high":8590,"low":8405,"close":8485,"volume":4936},{"date":"2025-07-31","open":8485,"high":8545,"low":8320,"close":8370,"volume":6261},{"date":"2025-08-01","open":8300,"high":8455,"low":8295,"close":8340,"volume":15347},{"date":"2025-08-04","open":8460,"high":8460,"low":8270,"close":8370,"volume":15266},{"date":"2025-08-05","open":8390,"high":8455,"low":8390,"close":8455,"volume":5760},{"date":"2025-08-06","open":8455,"high":8520,"low":8430,"close":8500,"volume":8425},{"date":"2025-08-07","open":8500,"high":8540,"low":8470,"close":8525,"volume":1640},{"date":"2025-08-08","open":8465,"high":8500,"low":8360,"close":8440,"volume":2462},{"date":"2025-08-11","open":8440,"high":8445,"low":8360,"close":8405,"volume":7680},{"date":"2025-08-12","open":8450,"high":8695,"low":8400,"close":8650,"volume":8298},{"date":"2025-08-13","open":8695,"high":8695,"low":8540,"close":8570,"volume":8900},{"date":"2025-08-14","open":8600,"high":8845,"low":8580,"close":8730,"volume":38776},{"date":"2025-08-18","open":8765,"high":9135,"low":8755,"close":8950,"volume":18378},{"date":"2025-08-19","open":9060,"high":9060,"low":8905,"close":8915,"volume":8114},{"date":"2025-08-20","open":9000,"high":9200,"low":8880,"close":9200,"volume":33855},{"date":"2025-08-21","open":9200,"high":9435,"low":9200,"close":9350,"volume":20565},{"date":"2025-08-22","open":9385,"high":9930,"low":9270,"close":9930,"volume":52708},{"date":"2025-08-25","open":10065,"high":10500,"low":10000,"close":10180,"volume":62631},{"date":"2025-08-26","open":10420,"high":10420,"low":10175,"close":10270,"volume":35960},{"date":"2025-08-27","open":10360,"high":10800,"low":10250,"close":10475,"volume":45328},{"date":"2025-08-28","open":10370,"high":10740,"low":10200,"close":10660,"volume":65068},{"date":"2025-08-29","open":11120,"high":11135,"low":10695,"close":10860,"volume":84358},{"date":"2025-09-01","open":10915,"high":11200,"low":10760,"close":11060,"volume":101638},{"date":"2025-09-02","open":11060,"high":11145,"low":10705,"close":10795,"volume":78101},{"date":"2025-09-03","open":10795,"high":10905,"low":10540,"close":10640,"volume":60896},{"date":"2025-09-04","open":10635,"high":10635,"low":9850,"close":9950,"volume":86775},{"date":"2025-09-05","open":9995,"high":10250,"low":9890,"close":10215,"volume":124532},{"date":"2025-09-08","open":10290,"high":10335,"low":10185,"close":10325,"volume":65616},{"date":"2025-09-09","open":10335,"high":10390,"low":10045,"close":10100,"volume":47684},{"date":"2025-09-10","open":10195,"high":10295,"low":10075,"close":10295,"volume":42936},{"date":"2025-09-11","open":10305,"high":10785,"low":10150,"close":10735,"volume":105746},{"date":"2025-09-12","open":10880,"high":11015,"low":10750,"close":10970,"volume":68388},{"date":"2025-09-15","open":10950,"high":11125,"low":10815,"close":11005,"volume":40839},{"date":"2025-09-16","open":11000,"high":11095,"low":10840,"close":10995,"volume":77451},{"date":"2025-09-17","open":11055,"high":11160,"low":10900,"close":11060,"volume":53580},{"date":"2025-09-18","open":11185,"high":11660,"low":11060,"close":11205,"volume":74555},{"date":"2025-09-19","open":11320,"high":11460,"low":11120,"close":11275,"volume":70497},{"date":"2025-09-22","open":11220,"high":11655,"low":11130,"close":11385,"volume":130149},{"date":"2025-09-23","open":11540,"high":11540,"low":11040,"close":11160,"volume":116869},{"date":"2025-09-24","open":11260,"high":11970,"low":11260,"close":11915,"volume":178820},{"date":"2025-09-25","open":11985,"high":12185,"low":11825,"close":12050,"volume":110842},{"date":"2025-09-26","open":12050,"high":12192,"low":11960,"close":12040,"volume":129858},{"date":"2025-09-29","open":12015,"high":12015,"low":11620,"close":11940,"volume":122094},{"date":"2025-09-30","open":12090,"high":12380,"low":11960,"close":12315,"volume":183184},{"date":"2025-10-01","open":12315,"high":12400,"low":12255,"close":12335,"volume":65308},{"date":"2025-10-02","open":12330,"high":12650,"low":12260,"close":12405,"volume":89826},{"date":"2025-10-10","open":12695,"high":12700,"low":12110,"close":12145,"volume":136247},{"date":"2025-10-13","open":11270,"high":12310,"low":11270,"close":12180,"volume":116494},{"date":"2025-10-14","open":12250,"high":12380,"low":11760,"close":11805,"volume":88252},{"date":"2025-10-15","open":11850,"high":11875,"low":11560,"close":11845,"volume":77821},{"date":"2025-10-16","open":11855,"high":11960,"low":11680,"close":11690,"volume":24643},{"date":"2025-10-17","open":11835,"high":11835,"low":11320,"close":11330,"volume":46773},{"date":"2025-10-20","open":11425,"high":11645,"low":11325,"close":11365,"volume":47676},{"date":"2025-10-21","open":11370,"high":11835,"low":11370,"close":11785,"volume":55444},{"date":"2025-10-22","open":12020,"high":12020,"low":11575,"close":11775,"volume":80210},{"date":"2025-10-23","open":11690,"high":11780,"low":11545,"close":11755,"volume":18028},{"date":"2025-10-24","open":11805,"high":12230,"low":11780,"close":12230,"volume":166155},{"date":"2025-10-27","open":12555,"high":12555,"low":12260,"close":12430,"volume":66562},{"date":"2025-10-28","open":12460,"high":12560,"low":12320,"close":12435,"volume":92261},{"date":"2025-10-29","open":12620,"high":12620,"low":12320,"close":12450,"volume":51147},{"date":"2025-10-30","open":12400,"high":12520,"low":12215,"close":12380,"volume":43808},{"date":"2025-10-31","open":12265,"high":12265,"low":11840,"close":11860,"volume":91749},{"date":"2025-11-03","open":11890,"high":11890,"low":11490,"close":11680,"volume":113654,"rsi_14":47.5,"sma_20":12009.75,"sma_60":10779.08,"sma_120":9339.58},{"date":"2025-11-04","open":11735,"high":11880,"low":11620,"close":11620,"volume":91130,"rsi_14":45.54,"sma_20":11975.0,"sma_60":10833.25,"sma_120":9368.17},{"date":"2025-11-05","open":11660,"high":11720,"low":11320,"close":11715,"volume":49500,"rsi_14":50.51,"sma_20":11944.0,"sma_60":10887.58,"sma_120":9398.25},{"date":"2025-11-06","open":11715,"high":12200,"low":11715,"close":12200,"volume":55130,"rsi_14":66.8,"sma_20":11933.75,"sma_60":10949.25,"sma_120":9432.92},{"date":"2025-11-07","open":12205,"high":12220,"low":12030,"close":12060,"volume":34551,"rsi_14":62.89,"sma_20":11929.5,"sma_60":11008.17,"sma_120":9464.54},{"date":"2025-11-10","open":12265,"high":12265,"low":11845,"close":11930,"volume":20919,"rsi_14":53.01,"sma_20":11917.0,"sma_60":11066.33,"sma_120":9495.12},{"date":"2025-11-11","open":12065,"high":12245,"low":11870,"close":11905,"volume":79665,"rsi_14":52.69,"sma_20":11922.0,"sma_60":11124.67,"sma_120":9527.67},{"date":"2025-11-12","open":11900,"high":11905,"low":11705,"close":11790,"volume":16211,"rsi_14":50.7,"sma_20":11919.25,"sma_60":11177.0,"sma_120":9559.67},{"date":"2025-11-13","open":11905,"high":12110,"low":11870,"close":12050,"volume":31996,"rsi_14":46.09,"sma_20":11937.25,"sma_60":11235.0,"sma_120":9593.58},{"date":"2025-11-14","open":12040,"high":12040,"low":11660,"close":11680,"volume":37039,"rsi_14":34.82,"sma_20":11954.75,"sma_60":11284.17,"sma_120":9624.75},{"date":"2025-11-17","open":11765,"high":11775,"low":11520,"close":11545,"volume":16111,"rsi_14":32.88,"sma_20":11963.75,"sma_60":11327.42,"sma_120":9655.12},{"date":"2025-11-18","open":11850,"high":11850,"low":11585,"close":11610,"volume":17955,"rsi_14":34.15,"sma_20":11955.0,"sma_60":11372.33,"sma_120":9686.46},{"date":"2025-11-19","open":11745,"high":11750,"low":11470,"close":11600,"volume":28676,"rsi_14":34.94,"sma_20":11946.25,"sma_60":11412.33,"sma_120":9718.25},{"date":"2025-11-20","open":11855,"high":11855,"low":11405,"close":11405,"volume":34992,"rsi_14":39.96,"sma_20":11928.75,"sma_60":11446.58,"sma_120":9749.33},{"date":"2025-11-21","open":11510,"high":11510,"low":11040,"close":11210,"volume":20499,"rsi_14":39.69,"sma_20":11877.75,"sma_60":11467.92,"sma_120":9778.62},{"date":"2025-11-24","open":11265,"high":11265,"low":11010,"close":11265,"volume":35461,"rsi_14":42.2,"sma_20":11819.5,"sma_60":11486.0,"sma_120":9808.46},{"date":"2025-11-25","open":11320,"high":11395,"low":11210,"close":11225,"volume":40261,"rsi_14":38.96,"sma_20":11759.0,"sma_60":11501.92,"sma_120":9836.96},{"date":"2025-11-26","open":11355,"high":11470,"low":11125,"close":11395,"volume":22378,"rsi_14":28.87,"sma_20":11706.25,"sma_60":11517.25,"sma_120":9867.12},{"date":"2025-11-27","open":11240,"high":11680,"low":11240,"close":11410,"volume":37291,"rsi_14":31.74,"sma_20":11657.75,"sma_60":11529.75,"sma_120":9897.79},{"date":"2025-11-28","open":11475,"high":11500,"low":11275,"close":11485,"volume":17076,"rsi_14":37.1,"sma_20":11639.0,"sma_60":11540.17,"sma_120":9928.67},{"date":"2025-12-01","open":11520,"high":11635,"low":11400,"close":11605,"volume":11377,"rsi_14":41.76,"sma_20":11635.25,"sma_60":11549.25,"sma_120":9960.46},{"date":"2025-12-02","open":11510,"high":11625,"low":11390,"close":11440,"volume":23677,"rsi_14":40.64,"sma_20":11626.25,"sma_60":11560.0,"sma_120":9990.92},{"date":"2025-12-03","open":11310,"high":11515,"low":11310,"close":11350,"volume":16440,"rsi_14":29.41,"sma_20":11608.0,"sma_60":11571.83,"sma_120":10020.92},{"date":"2025-12-04","open":11350,"high":11545,"low":11260,"close":11505,"volume":39678,"rsi_14":44.11,"sma_20":11573.25,"sma_60":11597.75,"sma_120":10052.17},{"date":"2025-12-05","open":11560,"high":11590,"low":11355,"close":11535,"volume":13749,"rsi_14":49.64,"sma_20":11547.0,"sma_60":11619.75,"sma_120":10084.42},{"date":"2025-12-08","open":11675,"high":11820,"low":11515,"close":11780,"volume":30526,"rsi_14":55.45,"sma_20":11539.5,"sma_60":11644.0,"sma_120":10118.54},{"date":"2025-12-09","open":11740,"high":11805,"low":11630,"close":11670,"volume":71845,"rsi_14":52.11,"sma_20":11527.75,"sma_60":11670.17,"sma_120":10152.5},{"date":"2025-12-10","open":11865,"high":11865,"low":11440,"close":11695,"volume":19636,"rsi_14":59.73,"sma_20":11523.0,"sma_60":11693.5,"sma_120":10187.17},{"date":"2025-12-11","open":11705,"high":11705,"low":11535,"close":11605,"volume":25895,"rsi_14":64.26,"sma_20":11500.75,"sma_60":11708.0,"sma_120":10220.54},{"date":"2025-12-12","open":11625,"high":11745,"low":11435,"close":11745,"volume":12915,"rsi_14":66.33,"sma_20":11504.0,"sma_60":11720.92,"sma_120":10254.83},{"date":"2025-12-15","open":11740,"high":11770,"low":11520,"close":11580,"volume":9027,"rsi_14":61.13,"sma_20":11505.75,"sma_60":11730.5,"sma_120":10288.46},{"date":"2025-12-16","open":11485,"high":11490,"low":11240,"close":11335,"volume":15912,"rsi_14":48.2,"sma_20":11492.0,"sma_60":11736.17,"sma_120":10319.17},{"date":"2025-12-17","open":11265,"high":11630,"low":11265,"close":11615,"volume":8674,"rsi_14":55.3,"sma_20":11492.75,"sma_60":11745.42,"sma_120":10352.46},{"date":"2025-12-18","open":11595,"high":11690,"low":11430,"close":11470,"volume":8540,"rsi_14":49.63,"sma_20":11496.0,"sma_60":11749.83,"sma_120":10382.96},{"date":"2025-12-19","open":11445,"high":11645,"low":11370,"close":11470,"volume":4276,"rsi_14":46.42,"sma_20":11509.0,"sma_60":11753.08,"sma_120":10413.17},{"date":"2025-12-22","open":11640,"high":11705,"low":11460,"close":11690,"volume":17215,"rsi_14":56.44,"sma_20":11530.25,"sma_60":11758.17,"sma_120":10445.33},{"date":"2025-12-23","open":11720,"high":11835,"low":11715,"close":11805,"volume":9399,"rsi_14":61.58,"sma_20":11559.25,"sma_60":11768.92,"sma_120":10478.67},{"date":"2025-12-24","open":11790,"high":11790,"low":11575,"close":11650,"volume":11707,"rsi_14":53.69,"sma_20":11572.0,"sma_60":11764.5,"sma_120":10510.96},{"date":"2025-12-26","open":11720,"high":11720,"low":11460,"close":11585,"volume":5821,"rsi_14":51.25,"sma_20":11580.75,"sma_60":11756.75,"sma_120":10543.38},{"date":"2025-12-29","open":11705,"high":11705,"low":11365,"close":11365,"volume":5832,"rsi_14":39.49,"sma_20":11574.75,"sma_60":11745.5,"sma_120":10573.83},{"date":"2025-12-30","open":11530,"high":11685,"low":11390,"close":11685,"volume":12526,"rsi_14":50.34,"sma_20":11578.75,"sma_60":11741.25,"sma_120":10606.88},{"date":"2026-01-02","open":11590,"high":11610,"low":11550,"close":11580,"volume":27259,"rsi_14":47.46,"sma_20":11585.75,"sma_60":11729.0,"sma_120":10639.29},{"date":"2026-01-05","open":11580,"high":12150,"low":11580,"close":12115,"volume":75220,"rsi_14":59.41,"sma_20":11624.0,"sma_60":11725.33,"sma_120":10675.17},{"date":"2026-01-06","open":12110,"high":12455,"low":12085,"close":12335,"volume":30647,"rsi_14":60.57,"sma_20":11665.5,"sma_60":11724.17,"sma_120":10712.5},{"date":"2026-01-07","open":12335,"high":12520,"low":12325,"close":12460,"volume":23750,"rsi_14":66.0,"sma_20":11711.75,"sma_60":11729.42,"sma_120":10751.33},{"date":"2026-01-08","open":12435,"high":12800,"low":12410,"close":12580,"volume":20948,"rsi_14":73.71,"sma_20":11751.75,"sma_60":11736.08,"sma_120":10790.25},{"date":"2026-01-09","open":12420,"high":12805,"low":12420,"close":12805,"volume":27246,"rsi_14":73.15,"sma_20":11808.5,"sma_60":11752.75,"sma_120":10831.04},{"date":"2026-01-12","open":12820,"high":13290,"low":12820,"close":13285,"volume":26206,"rsi_14":81.24,"sma_20":11888.0,"sma_60":11776.75,"sma_120":10875.79},{"date":"2026-01-13","open":13295,"high":13435,"low":12970,"close":13010,"volume":57031,"rsi_14":74.21,"sma_20":11958.25,"sma_60":11798.75,"sma_120":10918.0},{"date":"2026-01-14","open":13190,"high":13570,"low":12915,"close":13225,"volume":57173,"rsi_14":74.17,"sma_20":12032.25,"sma_60":11830.33,"sma_120":10961.21},{"date":"2026-01-15","open":13060,"high":13215,"low":12890,"close":13115,"volume":25445,"rsi_14":70.66,"sma_20":12109.0,"sma_60":11859.5,"sma_120":11003.25},{"date":"2026-01-16","open":13230,"high":13425,"low":13160,"close":13370,"volume":17441,"rsi_14":76.3,"sma_20":12210.75,"sma_60":11885.92,"sma_120":11048.29},{"date":"2026-01-19","open":13495,"high":13495,"low":13260,"close":13310,"volume":20395,"rsi_14":76.42,"sma_20":12295.5,"sma_60":11911.5,"sma_120":11091.83},{"date":"2026-01-20","open":13495,"high":13495,"low":13040,"close":13040,"volume":39796,"rsi_14":75.26,"sma_20":12374.0,"sma_60":11932.92,"sma_120":11132.88},{"date":"2026-01-21","open":13265,"high":13675,"low":13085,"close":13500,"volume":32043,"rsi_14":76.27,"sma_20":12475.5,"sma_60":11954.08,"sma_120":11177.62},{"date":"2026-01-22","open":13545,"high":13890,"low":13460,"close":13495,"volume":35004,"rsi_14":78.54,"sma_20":12565.75,"sma_60":11971.83,"sma_120":11220.83},{"date":"2026-01-23","open":13700,"high":13700,"low":13440,"close":13585,"volume":27660,"rsi_14":75.26,"sma_20":12654.75,"sma_60":11991.0,"sma_120":11263.5},{"date":"2026-01-26","open":13655,"high":13700,"low":13190,"close":13245,"volume":43205,"rsi_14":65.02,"sma_20":12734.5,"sma_60":12004.25,"sma_120":11302.29},{"date":"2026-01-27","open":13355,"high":13595,"low":13110,"close":13495,"volume":45400,"rsi_14":66.4,"sma_20":12830.0,"sma_60":12022.83,"sma_120":11344.04},{"date":"2026-01-28","open":13885,"high":13885,"low":13110,"close":13300,"volume":34232,"rsi_14":61.15,"sma_20":12926.75,"sma_60":12046.83,"sma_120":11385.12},{"date":"2026-01-29","open":13640,"high":13640,"low":12890,"close":13010,"volume":44292,"rsi_14":53.11,"sma_20":12993.0,"sma_60":12069.0,"sma_120":11424.04},{"date":"2026-01-30","open":13010,"high":13120,"low":12665,"close":13065,"volume":20981,"rsi_14":46.17,"sma_20":13067.25,"sma_60":12093.08,"sma_120":11463.17},{"date":"2026-02-02","open":13075,"high":13200,"low":12785,"close":12815,"volume":44135,"rsi_14":46.57,"sma_20":13102.25,"sma_60":12111.42,"sma_120":11499.5},{"date":"2026-02-03","open":12600,"high":12895,"low":12435,"close":12740,"volume":51537,"rsi_14":41.04,"sma_20":13122.5,"sma_60":12120.42,"sma_120":11534.83},{"date":"2026-02-04","open":12740,"high":12870,"low":12450,"close":12550,"volume":26429,"rsi_14":39.86,"sma_20":13127.0,"sma_60":12128.58,"sma_120":11568.38},{"date":"2026-02-05","open":12600,"high":12805,"low":12390,"close":12570,"volume":31760,"rsi_14":34.31,"sma_20":13126.5,"sma_60":12139.25,"sma_120":11602.79},{"date":"2026-02-06","open":12595,"high":12710,"low":12425,"close":12620,"volume":30972,"rsi_14":36.42,"sma_20":13117.25,"sma_60":12151.17,"sma_120":11637.92},{"date":"2026-02-09","open":12865,"high":12865,"low":12510,"close":12705,"volume":82595,"rsi_14":42.89,"sma_20":13088.25,"sma_60":12166.42,"sma_120":11671.71},{"date":"2026-02-10","open":12795,"high":13100,"low":12795,"close":12935,"volume":29070,"rsi_14":36.71,"sma_20":13084.5,"sma_60":12181.17,"sma_120":11708.08},{"date":"2026-02-11","open":13125,"high":13125,"low":12745,"close":12745,"volume":5497,"rsi_14":33.77,"sma_20":13060.5,"sma_60":12198.92,"sma_120":11741.54},{"date":"2026-02-12","open":12775,"high":12900,"low":12695,"close":12870,"volume":6384,"rsi_14":34.75,"sma_20":13048.25,"sma_60":12221.0,"sma_120":11774.21},{"date":"2026-02-13","open":12845,"high":13000,"low":12840,"close":12840,"volume":13423,"rsi_14":40.05,"sma_20":13021.75,"sma_60":12241.5,"sma_120":11806.92},{"date":"2026-02-19","open":12845,"high":12985,"low":12845,"close":12925,"volume":18805,"rsi_14":34.76,"sma_20":13002.5,"sma_60":12263.58,"sma_120":11837.96},{"date":"2026-02-20","open":12970,"high":12970,"low":12825,"close":12865,"volume":5024,"rsi_14":37.46,"sma_20":12993.75,"sma_60":12287.92,"sma_120":11867.25},{"date":"2026-02-23","open":12865,"high":12990,"low":12800,"close":12865,"volume":10833,"rsi_14":44.98,"sma_20":12962.0,"sma_60":12315.5,"sma_120":11891.71},{"date":"2026-02-24","open":12955,"high":13120,"low":12780,"close":12825,"volume":47071,"rsi_14":41.61,"sma_20":12928.5,"sma_60":12341.5,"sma_120":11913.75},{"date":"2026-02-25","open":12740,"high":12865,"low":12725,"close":12790,"volume":16010,"rsi_14":48.97,"sma_20":12888.75,"sma_60":12367.58,"sma_120":11934.75},{"date":"2026-02-26","open":12810,"high":13015,"low":12650,"close":12890,"volume":21593,"rsi_14":56.05,"sma_20":12871.0,"sma_60":12392.5,"sma_120":11954.88},{"date":"2026-02-27","open":12995,"high":13040,"low":12855,"close":13040,"volume":13298,"rsi_14":70.42,"sma_20":12848.25,"sma_60":12419.67,"sma_120":11974.71},{"date":"2026-03-03","open":13005,"high":13020,"low":12340,"close":12390,"volume":21572,"rsi_14":45.08,"sma_20":12802.75,"sma_60":12434.75,"sma_120":11987.46},{"date":"2026-03-04","open":12495,"high":12585,"low":12180,"close":12230,"volume":21808,"rsi_14":39.95,"sma_20":12763.75,"sma_60":12445.17,"sma_120":11997.21},{"date":"2026-03-05","open":12230,"high":12695,"low":12130,"close":12355,"volume":43557,"rsi_14":41.16,"sma_20":12728.25,"sma_60":12460.42,"sma_120":12010.21},{"date":"2026-03-06","open":12495,"high":12635,"low":12300,"close":12480,"volume":26700,"rsi_14":37.87,"sma_20":12711.5,"sma_60":12479.25,"sma_120":12025.54},{"date":"2026-03-09","open":12695,"high":12695,"low":12120,"close":12495,"volume":33537,"rsi_14":42.65,"sma_20":12699.25,"sma_60":12495.75,"sma_120":12046.75},{"date":"2026-03-10","open":13000,"high":13000,"low":12360,"close":12615,"volume":77172,"rsi_14":42.48,"sma_20":12702.5,"sma_60":12513.75,"sma_120":12066.75},{"date":"2026-03-11","open":12785,"high":12785,"low":12470,"close":12510,"volume":40860,"rsi_14":40.68,"sma_20":12699.5,"sma_60":12525.92,"sma_120":12084.96},{"date":"2026-03-12","open":12665,"high":12665,"low":12345,"close":12410,"volume":18840,"rsi_14":35.57,"sma_20":12689.0,"sma_60":12538.25,"sma_120":12104.21},{"date":"2026-03-13","open":12750,"high":12750,"low":12410,"close":12500,"volume":36751,"rsi_14":39.94,"sma_20":12678.75,"sma_60":12551.67,"sma_120":12122.58},{"date":"2026-03-16","open":12550,"high":12575,"low":12285,"close":12505,"volume":25232,"rsi_14":40.11,"sma_20":12657.25,"sma_60":12566.67,"sma_120":12137.33},{"date":"2026-03-17","open":12570,"high":12590,"low":12330,"close":12355,"volume":38914,"rsi_14":37.82,"sma_20":12637.75,"sma_60":12576.83,"sma_120":12148.88},{"date":"2026-03-18","open":12450,"high":12450,"low":12200,"close":12375,"volume":31699,"rsi_14":39.16,"sma_20":12613.0,"sma_60":12590.08,"sma_120":12160.29},{"date":"2026-03-19","open":12635,"high":12635,"low":12165,"close":12170,"volume":13346,"rsi_14":32.18,"sma_20":12579.5,"sma_60":12604.0,"sma_120":12170.08},{"date":"2026-03-20","open":12185,"high":12245,"low":12060,"close":12120,"volume":21625,"rsi_14":26.04,"sma_20":12539.25,"sma_60":12612.42,"sma_120":12178.92},{"date":"2026-03-23","open":12060,"high":12060,"low":11565,"close":11600,"volume":19720,"rsi_14":27.93,"sma_20":12476.0,"sma_60":12614.58,"sma_120":12182.21},{"date":"2026-03-24","open":11845,"high":12060,"low":11355,"close":11615,"volume":41131,"rsi_14":31.31,"sma_20":12413.5,"sma_60":12617.0,"sma_120":12185.04},{"date":"2026-03-25","open":11715,"high":11985,"low":11690,"close":11900,"volume":15442,"rsi_14":37.4,"sma_20":12367.25,"sma_60":12620.5,"sma_120":12189.33},{"date":"2026-03-26","open":12020,"high":12020,"low":11695,"close":11695,"volume":6819,"rsi_14":29.18,"sma_20":12312.5,"sma_60":12618.67,"sma_120":12193.79},{"date":"2026-03-27","open":11790,"high":11945,"low":11595,"close":11785,"volume":20619,"rsi_14":31.89,"sma_20":12257.25,"sma_60":12620.92,"sma_120":12192.71},{"date":"2026-03-30","open":12065,"high":12065,"low":11600,"close":11810,"volume":20539,"rsi_14":28.42,"sma_20":12195.75,"sma_60":12624.67,"sma_120":12190.71},{"date":"2026-03-31","open":11825,"high":11885,"low":11620,"close":11635,"volume":21027,"rsi_14":27.39,"sma_20":12158.0,"sma_60":12629.17,"sma_120":12187.33},{"date":"2026-04-01","open":11665,"high":11920,"low":11545,"close":11735,"volume":32222,"rsi_14":32.56,"sma_20":12133.25,"sma_60":12630.0,"sma_120":12185.62},{"date":"2026-04-02","open":11870,"high":11897,"low":11510,"close":11520,"volume":18621,"rsi_14":26.21,"sma_20":12091.5,"sma_60":12629.0,"sma_120":12179.0},{"date":"2026-04-03","open":11625,"high":11660,"low":11500,"close":11510,"volume":7929,"rsi_14":25.91,"sma_20":12043.0,"sma_60":12618.92,"sma_120":12172.12},{"date":"2026-04-06","open":11510,"high":11580,"low":11445,"close":11455,"volume":3021,"rsi_14":27.16,"sma_20":11991.0,"sma_60":12604.25,"sma_120":12164.21},{"date":"2026-04-07","open":11565,"high":11702,"low":11500,"close":11640,"volume":2546,"rsi_14":32.79,"sma_20":11942.25,"sma_60":12590.58,"sma_120":12160.0},{"date":"2026-04-08","open":11765,"high":12150,"low":11680,"close":12075,"volume":21106,"rsi_14":47.99,"sma_20":11920.5,"sma_60":12582.17,"sma_120":12159.12},{"date":"2026-04-09","open":12305,"high":12305,"low":12100,"close":12120,"volume":25835,"rsi_14":50.0,"sma_20":11906.0,"sma_60":12570.75,"sma_120":12161.75},{"date":"2026-04-10","open":12195,"high":12480,"low":12120,"close":12315,"volume":17659,"rsi_14":67.57,"sma_20":11896.75,"sma_60":12554.58,"sma_120":12165.67},{"date":"2026-04-13","open":12450,"high":12667,"low":12360,"close":12520,"volume":47162,"rsi_14":70.34,"sma_20":11897.5,"sma_60":12546.42,"sma_120":12172.58},{"date":"2026-04-14","open":12505,"high":12800,"low":12450,"close":12610,"volume":32413,"rsi_14":67.49,"sma_20":11910.25,"sma_60":12536.17,"sma_120":12183.25},{"date":"2026-04-15","open":12805,"high":12940,"low":12685,"close":12685,"volume":17907,"rsi_14":76.05,"sma_20":11925.75,"sma_60":12529.0,"sma_120":12194.25},{"date":"2026-04-16","open":12780,"high":12780,"low":12665,"close":12770,"volume":15353,"rsi_14":75.99,"sma_20":11955.75,"sma_60":12519.0,"sma_120":12202.46},{"date":"2026-04-17","open":12940,"high":12995,"low":12800,"close":12850,"volume":35319,"rsi_14":76.67,"sma_20":11992.25,"sma_60":12511.33,"sma_120":12211.42},{"date":"2026-04-20","open":12850,"high":13125,"low":12805,"close":13030,"volume":54566,"rsi_14":85.68,"sma_20":12063.75,"sma_60":12511.17,"sma_120":12222.04},{"date":"2026-04-21","open":13185,"high":13185,"low":12740,"close":12795,"volume":31766,"rsi_14":75.36,"sma_20":12122.75,"sma_60":12499.42,"sma_120":12226.75},{"date":"2026-04-22","open":13060,"high":13065,"low":12855,"close":13065,"volume":20566,"rsi_14":86.01,"sma_20":12181.0,"sma_60":12492.25,"sma_120":12232.04},{"date":"2026-04-23","open":13180,"high":13270,"low":12860,"close":12915,"volume":35888,"rsi_14":80.74,"sma_20":12242.0,"sma_60":12481.08,"sma_120":12236.04},{"date":"2026-04-24","open":13050,"high":13310,"low":12885,"close":13310,"volume":20864,"rsi_14":85.33,"sma_20":12318.25,"sma_60":12482.17,"sma_120":12243.21},{"date":"2026-04-27","open":13580,"high":13600,"low":13070,"close":13540,"volume":84943,"rsi_14":85.58,"sma_20":12404.75,"sma_60":12482.92,"sma_120":12252.88},{"date":"2026-04-28","open":13435,"high":13710,"low":13375,"close":13375,"volume":63588,"rsi_14":77.08,"sma_20":12491.75,"sma_60":12484.17,"sma_120":12265.5},{"date":"2026-04-29","open":13465,"high":13465,"low":13195,"close":13450,"volume":43444,"rsi_14":77.37,"sma_20":12577.5,"sma_60":12491.5,"sma_120":12280.25},{"date":"2026-04-30","open":13565,"high":14315,"low":13515,"close":14315,"volume":66122,"rsi_14":82.26,"sma_20":12717.25,"sma_60":12512.33,"sma_120":12302.71},{"date":"2026-05-04","open":14320,"high":14320,"low":14110,"close":14190,"volume":26428,"rsi_14":77.65,"sma_20":12851.25,"sma_60":12535.25,"sma_120":12323.33},{"date":"2026-05-06","open":14320,"high":15280,"low":14140,"close":14845,"volume":86533,"rsi_14":81.17,"sma_20":13020.75,"sma_60":12570.33,"sma_120":12345.38},{"date":"2026-05-07","open":14855,"high":15040,"low":14735,"close":15005,"volume":34282,"rsi_14":81.61,"sma_20":13189.0,"sma_60":12611.25,"sma_120":12369.92},{"date":"2026-05-08","open":15005,"high":15200,"low":14670,"close":14830,"volume":58461,"rsi_14":77.39,"sma_20":13326.75,"sma_60":12648.92,"sma_120":12394.08},{"date":"2026-05-11","open":14805,"high":15700,"low":14805,"close":15500,"volume":162720,"rsi_14":80.46,"sma_20":13495.75,"sma_60":12696.92,"sma_120":12424.04},{"date":"2026-05-12","open":15505,"high":15975,"low":15430,"close":15690,"volume":71459,"rsi_14":80.5,"sma_20":13664.5,"sma_60":12746.67,"sma_120":12456.54},{"date":"2026-05-13","open":15375,"high":16260,"low":15375,"close":16260,"volume":71086,"rsi_14":86.9,"sma_20":13851.5,"sma_60":12802.08,"sma_120":12491.62},{"date":"2026-05-14","open":16260,"high":16520,"low":15880,"close":16150,"volume":77377,"rsi_14":84.01,"sma_20":14028.5,"sma_60":12858.83,"sma_120":12528.88},{"date":"2026-05-15","open":15940,"high":16225,"low":15455,"close":15530,"volume":103957,"rsi_14":76.12,"sma_20":14170.75,"sma_60":12903.17,"sma_120":12562.08},{"date":"2026-05-18","open":15530,"high":16115,"low":15490,"close":15700,"volume":40626,"rsi_14":75.0,"sma_20":14317.25,"sma_60":12950.83,"sma_120":12596.17},{"date":"2026-05-19","open":15715,"high":16340,"low":15425,"close":16340,"volume":71117,"rsi_14":76.97,"sma_20":14491.75,"sma_60":13007.75,"sma_120":12635.67},{"date":"2026-05-20","open":16375,"high":17020,"low":16355,"close":16890,"volume":47908,"rsi_14":81.52,"sma_20":14684.75,"sma_60":13074.83,"sma_120":12681.38},{"date":"2026-05-21","open":17175,"high":17445,"low":16620,"close":16620,"volume":105397,"rsi_14":77.47,"sma_20":14876.0,"sma_60":13137.42,"sma_120":12726.46},{"date":"2026-05-22","open":16535,"high":16700,"low":16250,"close":16610,"volume":80617,"rsi_14":73.35,"sma_20":15053.25,"sma_60":13200.5,"sma_120":12771.0},{"date":"2026-05-26","open":18030,"high":18030,"low":16980,"close":17225,"volume":98945,"rsi_14":78.08,"sma_20":15268.75,"sma_60":13274.42,"sma_120":12821.0},{"date":"2026-05-27","open":17500,"high":17585,"low":16800,"close":16945,"volume":74097,"rsi_14":70.87,"sma_20":15450.5,"sma_60":13342.0,"sma_120":12867.25},{"date":"2026-05-28","open":16725,"high":17165,"low":16725,"close":17150,"volume":47842,"rsi_14":71.13,"sma_20":15631.0,"sma_60":13410.5,"sma_120":12915.08},{"date":"2026-05-29","open":17160,"high":17190,"low":16100,"close":16100,"volume":61408,"rsi_14":60.67,"sma_20":15767.25,"sma_60":13472.33,"sma_120":12953.54},{"date":"2026-06-01","open":16240,"high":16375,"low":15500,"close":15520,"volume":52110,"rsi_14":50.17,"sma_20":15870.75,"sma_60":13527.17,"sma_120":12986.17},{"date":"2026-06-02","open":15520,"high":16095,"low":15410,"close":15940,"volume":47660,"rsi_14":52.05,"sma_20":15952.0,"sma_60":13586.92,"sma_120":13023.67},{"date":"2026-06-04","open":15945,"high":16650,"low":15945,"close":16440,"volume":34103,"rsi_14":51.5,"sma_20":16064.5,"sma_60":13652.92,"sma_120":13066.08},{"date":"2026-06-05","open":16515,"high":16515,"low":15925,"close":15925,"volume":49603,"rsi_14":48.25,"sma_20":16118.5,"sma_60":13710.08,"sma_120":13102.92},{"date":"2026-06-08","open":15300,"high":15800,"low":14950,"close":15000,"volume":33972,"rsi_14":46.06,"sma_20":16118.25,"sma_60":13749.83,"sma_120":13131.79},{"date":"2026-06-09","open":15010,"high":15550,"low":15010,"close":15550,"volume":63637,"rsi_14":48.95,"sma_20":16154.25,"sma_60":13800.5,"sma_120":13163.21},{"date":"2026-06-10","open":15575,"high":16200,"low":15420,"close":15595,"volume":13441,"rsi_14":44.28,"sma_20":16159.0,"sma_60":13853.58,"sma_120":13195.92},{"date":"2026-06-11","open":15595,"high":15775,"low":15400,"close":15545,"volume":28352,"rsi_14":38.82,"sma_20":16151.75,"sma_60":13904.33,"sma_120":13228.0},{"date":"2026-06-12","open":15810,"high":16275,"low":15645,"close":15645,"volume":35815,"rsi_14":41.66,"sma_20":16121.0,"sma_60":13956.67,"sma_120":13261.67},{"date":"2026-06-15","open":15645,"high":16175,"low":15580,"close":16105,"volume":68584,"rsi_14":45.99,"sma_20":16118.75,"sma_60":14019.17,"sma_120":13298.0},{"date":"2026-06-16","open":16325,"high":16470,"low":16110,"close":16420,"volume":17439,"rsi_14":43.29,"sma_20":16163.25,"sma_60":14086.58,"sma_120":13338.33},{"date":"2026-06-17","open":16415,"high":17050,"low":16120,"close":16915,"volume":38355,"rsi_14":49.76,"sma_20":16224.0,"sma_60":14165.67,"sma_120":13384.83},{"date":"2026-06-18","open":17210,"high":18245,"low":17210,"close":18240,"volume":128558,"rsi_14":57.44,"sma_20":16319.0,"sma_60":14267.67,"sma_120":13440.04},{"date":"2026-06-19","open":18315,"high":18320,"low":18100,"close":18100,"volume":34333,"rsi_14":65.58,"sma_20":16379.5,"sma_60":14376.0,"sma_120":13495.29},{"date":"2026-06-22","open":18100,"high":18685,"low":17920,"close":18400,"volume":34032,"rsi_14":73.45,"sma_20":16468.5,"sma_60":14489.08,"sma_120":13553.04},{"date":"2026-06-23","open":18400,"high":18810,"low":18000,"close":18025,"volume":36174,"rsi_14":67.1,"sma_20":16539.25,"sma_60":14591.17,"sma_120":13605.83},{"date":"2026-06-24","open":18135,"high":18985,"low":17900,"close":18815,"volume":27863,"rsi_14":68.6,"sma_20":16618.75,"sma_60":14709.83,"sma_120":13664.25},{"date":"2026-06-25","open":18975,"high":19745,"low":18825,"close":19640,"volume":62180,"rsi_14":77.74,"sma_20":16753.5,"sma_60":14840.75,"sma_120":13730.83},{"date":"2026-06-26","open":19845,"high":20125,"low":18835,"close":19290,"volume":61180,"rsi_14":85.05,"sma_20":16860.5,"sma_60":14965.42,"sma_120":13795.04},{"date":"2026-06-29","open":19235,"high":20070,"low":19105,"close":19995,"volume":25368,"rsi_14":85.42,"sma_20":17055.25,"sma_60":15104.75,"sma_120":13866.96},{"date":"2026-06-30","open":20100,"high":21260,"low":20100,"close":21015,"volume":60582,"rsi_14":87.38,"sma_20":17330.0,"sma_60":15259.42,"sma_120":13944.71},{"date":"2026-07-01","open":22220,"high":22220,"low":20400,"close":20480,"volume":97142,"rsi_14":81.9,"sma_20":17557.0,"sma_60":15408.75,"sma_120":14018.88},{"date":"2026-07-02","open":20480,"high":20690,"low":19230,"close":19265,"volume":138643,"rsi_14":70.45,"sma_20":17698.25,"sma_60":15538.0,"sma_120":14078.46},{"date":"2026-07-03","open":18895,"high":19465,"low":18250,"close":18815,"volume":113453,"rsi_14":65.33,"sma_20":17842.75,"sma_60":15660.67,"sma_120":14132.46},{"date":"2026-07-06","open":19365,"high":19365,"low":18130,"close":18875,"volume":106863,"rsi_14":64.3,"sma_20":18036.5,"sma_60":15781.25,"sma_120":14185.92},{"date":"2026-07-07","open":18880,"high":19245,"low":18380,"close":18820,"volume":52816,"rsi_14":61.69,"sma_20":18200.0,"sma_60":15893.67,"sma_120":14237.92},{"date":"2026-07-08","open":18410,"high":19335,"low":18300,"close":18865,"volume":51561,"rsi_14":54.55,"sma_20":18363.5,"sma_60":16006.08,"sma_120":14288.42},{"date":"2026-07-09","open":18865,"high":20140,"low":18680,"close":20085,"volume":90496,"rsi_14":62.49,"sma_20":18590.5,"sma_60":16135.58,"sma_120":14345.08},{"date":"2026-07-10","open":20320,"high":20880,"low":19640,"close":19705,"volume":53005,"rsi_14":58.13,"sma_20":18793.5,"sma_60":16255.33,"sma_120":14400.88},{"date":"2026-07-13","open":19350,"high":19695,"low":18415,"close":18415,"volume":57161,"rsi_14":52.18,"sma_20":18909.0,"sma_60":16352.08,"sma_120":14444.12},{"date":"2026-07-14","open":18315,"high":18785,"low":17475,"close":18300,"volume":169920,"rsi_14":46.88,"sma_20":19003.0,"sma_60":16445.67,"sma_120":14487.33},{"date":"2026-07-15","open":18690,"high":18785,"low":17635,"close":17770,"volume":37644,"rsi_14":38.27,"sma_20":19045.75,"sma_60":16529.0,"sma_120":14524.0},{"date":"2026-07-16","open":17690,"high":17850,"low":16990,"close":16995,"volume":42408,"rsi_14":36.33,"sma_20":18983.5,"sma_60":16598.08,"sma_120":14554.71},{"date":"2026-07-20","open":16100,"high":16350,"low":15150,"close":15235,"volume":51386,"rsi_14":24.81,"sma_20":18840.25,"sma_60":16634.83,"sma_120":14573.0},{"date":"2026-07-21","open":15590,"high":17115,"low":15245,"close":17115,"volume":54444,"rsi_14":31.09,"sma_20":18776.0,"sma_60":16706.83,"sma_120":14603.12},{"date":"2026-07-22","open":17570,"high":17715,"low":16835,"close":17035,"volume":46431,"rsi_14":32.52,"sma_20":18726.5,"sma_60":16773.0,"sma_120":14632.62},{"date":"2026-07-23","open":17100,"high":17100,"low":16135,"close":16200,"volume":25219,"rsi_14":33.83,"sma_20":18595.75,"sma_60":16827.75,"sma_120":14654.42},{"date":"2026-07-24","open":16345,"high":16405,"low":15900,"close":16205,"volume":60951,"rsi_14":35.55,"sma_20":18424.0,"sma_60":16876.0,"sma_120":14679.08},{"date":"2026-07-27","open":16235,"high":16510,"low":15700,"close":16155,"volume":22340,"rsi_14":34.92,"sma_20":18267.25,"sma_60":16919.58,"sma_120":14701.25},{"date":"2026-07-28","open":16490,"high":16490,"low":15255,"close":15385,"volume":19161,"rsi_14":32.36,"sma_20":18036.75,"sma_60":16953.08,"sma_120":14718.62},{"date":"2026-07-29","open":15385,"high":15460,"low":14310,"close":14805,"volume":53733,"rsi_14":30.23,"sma_20":17726.25,"sma_60":16975.67,"sma_120":14733.58},{"date":"2026-07-30","open":15075,"high":15075,"low":13865,"close":14370,"volume":61529,"rsi_14":19.87,"sma_20":17420.75,"sma_60":16976.58,"sma_120":14744.46},{"date":"2026-07-31","open":14370,"high":15365,"low":14370,"close":14815,"volume":111483,"rsi_14":24.4,"sma_20":17198.25,"sma_60":16987.0,"sma_120":14761.12},{"date":"2026-08-03","open":14660,"high":14660,"low":13610,"close":13710,"volume":37846,"rsi_14":24.88,"sma_20":16943.0,"sma_60":16968.08,"sma_120":14769.21},{"date":"2026-08-04","open":13950,"high":14485,"low":13700,"close":14255,"volume":24222,"rsi_14":29.35,"sma_20":16712.0,"sma_60":16955.58,"sma_120":14783.42},{"date":"2026-08-05","open":14670,"high":15090,"low":14145,"close":14965,"volume":60874,"rsi_14":35.94,"sma_20":16519.25,"sma_60":16957.83,"sma_120":14803.38},{"date":"2026-08-06","open":14965,"high":15235,"low":14345,"close":14840,"volume":39926,"rsi_14":38.45,"sma_20":16318.0,"sma_60":16946.83,"sma_120":14821.88},{"date":"2026-08-07","open":14870,"high":15410,"low":14870,"close":15235,"volume":78084,"rsi_14":50.0,"sma_20":16075.5,"sma_60":16939.25,"sma_120":14842.96},{"date":"2026-08-10","open":15410,"high":15410,"low":14975,"close":15145,"volume":15461,"rsi_14":34.04,"sma_20":15847.5,"sma_60":16920.67,"sma_120":14861.38},{"date":"2026-08-11","open":15325,"high":15370,"low":14900,"close":15160,"volume":15202,"rsi_14":34.64,"sma_20":15684.75,"sma_60":16904.17,"sma_120":14881.5},{"date":"2026-08-12","open":15075,"high":15390,"low":14985,"close":15170,"volume":18707,"rsi_14":40.25,"sma_20":15528.25,"sma_60":16898.17,"sma_120":14900.67},{"date":"2026-08-13","open":15200,"high":15580,"low":15200,"close":15415,"volume":48246,"rsi_14":42.84,"sma_20":15410.5,"sma_60":16893.42,"sma_120":14922.12},{"date":"2026-08-14","open":15415,"high":15415,"low":14895,"close":15190,"volume":36115,"rsi_14":41.53,"sma_20":15320.25,"sma_60":16874.25,"sma_120":14941.0},{"date":"2026-08-18","open":15480,"high":15770,"low":15350,"close":15630,"volume":46170,"rsi_14":52.28,"sma_20":15340.0,"sma_60":16853.25,"sma_120":14964.04},{"date":"2026-08-19","open":14880,"high":15620,"low":14435,"close":14440,"volume":45960,"rsi_14":46.95,"sma_20":15206.25,"sma_60":16816.92,"sma_120":14977.17},{"date":"2026-08-20","open":14440,"high":14730,"low":14175,"close":14290,"volume":22778,"rsi_14":49.3,"sma_20":15069.0,"sma_60":16778.25,"sma_120":14989.38},{"date":"2026-08-21","open":14290,"high":14390,"low":14130,"close":14300,"volume":19658,"rsi_14":45.1,"sma_20":14974.0,"sma_60":16729.5,"sma_120":15001.96},{"date":"2026-08-24","open":14300,"high":14300,"low":13527,"close":13700,"volume":16240,"rsi_14":49.89,"sma_20":14848.75,"sma_60":16675.42,"sma_120":15008.71},{"date":"2026-08-25","open":13705,"high":13970,"low":13460,"close":13915,"volume":58652,"rsi_14":46.15,"sma_20":14736.75,"sma_60":16621.5,"sma_120":15016.0},{"date":"2026-08-26","open":14315,"high":14315,"low":13800,"close":14120,"volume":17138,"rsi_14":39.21,"sma_20":14673.5,"sma_60":16588.5,"sma_120":15030.42},{"date":"2026-08-27","open":14280,"high":14495,"low":14030,"close":14445,"volume":27835,"rsi_14":45.2,"sma_20":14655.5,"sma_60":16570.58,"sma_120":15048.88},{"date":"2026-08-28","open":14480,"high":14695,"low":14230,"close":14330,"volume":13249,"rsi_14":38.2,"sma_20":14653.5,"sma_60":16543.75,"sma_120":15065.33},{"date":"2026-08-31","open":14330,"high":14350,"low":13870,"close":14335,"volume":73962,"rsi_14":39.2,"sma_20":14629.5,"sma_60":16508.67,"sma_120":15080.79},{"date":"2026-09-01","open":14370,"high":14385,"low":14030,"close":14100,"volume":9645,"rsi_14":36.65,"sma_20":14649.0,"sma_60":16478.25,"sma_120":15094.17},{"date":"2026-09-02","open":14010,"high":14060,"low":13730,"close":13865,"volume":42975,"rsi_14":34.45,"sma_20":14629.5,"sma_60":16459.33,"sma_120":15104.58},{"date":"2026-09-03","open":13865,"high":13865,"low":13535,"close":13695,"volume":30955,"rsi_14":29.13,"sma_20":14566.0,"sma_60":16428.42,"sma_120":15114.46},{"date":"2026-09-04","open":14230,"high":14230,"low":13270,"close":13360,"volume":9848,"rsi_14":28.37,"sma_20":14492.0,"sma_60":16391.17,"sma_120":15122.38},{"date":"2026-09-07","open":13285,"high":13595,"low":13175,"close":13450,"volume":42167,"rsi_14":21.91,"sma_20":14402.75,"sma_60":16356.25,"sma_120":15130.29},{"date":"2026-09-08","open":13525,"high":13580,"low":13260,"close":13380,"volume":43286,"rsi_14":30.8,"sma_20":14314.5,"sma_60":16318.5,"sma_120":15137.58},{"date":"2026-09-09","open":13360,"high":13470,"low":13120,"close":13175,"volume":39034,"rsi_14":30.2,"sma_20":14215.25,"sma_60":16269.67,"sma_120":15144.42},{"date":"2026-09-10","open":13290,"high":13290,"low":13045,"close":13110,"volume":21930,"rsi_14":29.27,"sma_20":14112.25,"sma_60":16214.5,"sma_120":15150.54},{"date":"2026-09-11","open":12940,"high":13260,"low":12750,"close":13035,"volume":12641,"rsi_14":35.82,"sma_20":13993.25,"sma_60":16149.83,"sma_120":15157.75},{"date":"2026-09-14","open":13075,"high":13075,"low":12755,"close":12810,"volume":26083,"rsi_14":26.54,"sma_20":13874.25,"sma_60":16059.33,"sma_120":15163.5},{"date":"2026-09-15","open":13035,"high":13355,"low":12835,"close":13220,"volume":8053,"rsi_14":32.42,"sma_20":13753.75,"sma_60":15978.0,"sma_120":15177.0},{"date":"2026-09-16","open":13145,"high":13850,"low":13145,"close":13670,"volume":16254,"rsi_14":35.57,"sma_20":13715.25,"sma_60":15899.17,"sma_120":15194.12},{"date":"2026-09-17","open":13600,"high":14070,"low":13600,"close":13925,"volume":39104,"rsi_14":42.83,"sma_20":13697.0,"sma_60":15830.83,"sma_120":15211.0},{"date":"2026-09-18","open":14055,"high":14460,"low":13885,"close":14200,"volume":55868,"rsi_14":47.82,"sma_20":13692.0,"sma_60":15753.92,"sma_120":15231.88},{"date":"2026-09-21","open":14200,"high":14585,"low":14200,"close":14235,"volume":40798,"rsi_14":52.33,"sma_20":13718.75,"sma_60":15663.83,"sma_120":15252.29},{"date":"2026-09-22","open":14500,"high":14500,"low":14070,"close":14070,"volume":61866,"rsi_14":53.63,"sma_20":13726.5,"sma_60":15576.83,"sma_120":15271.12},{"date":"2026-09-23","open":14300,"high":14300,"low":14005,"close":14140,"volume":41196,"rsi_14":58.17,"sma_20":13727.5,"sma_60":15479.25,"sma_120":15292.0},{"date":"2026-09-28","open":13580,"high":13815,"low":13155,"close":13260,"volume":42232,"rsi_14":48.47,"sma_20":13668.25,"sma_60":15350.0,"sma_120":15304.71},{"date":"2026-09-29","open":13200,"high":13385,"low":13115,"close":13350,"volume":15615,"rsi_14":48.47,"sma_20":13619.25,"sma_60":15231.17,"sma_120":15319.96},{"date":"2026-09-30","open":13305,"high":13440,"low":12890,"close":13000,"volume":24534,"rsi_14":44.65,"sma_20":13552.5,"sma_60":15126.75,"sma_120":15332.38},{"date":"2026-10-01","open":13005,"high":13040,"low":12915,"close":12970,"volume":3633,"rsi_14":46.96,"sma_20":13496.0,"sma_60":15029.33,"sma_120":15345.0},{"date":"2026-10-02","open":12980,"high":13090,"low":12810,"close":12810,"volume":22227,"rsi_14":45.68,"sma_20":13443.25,"sma_60":14928.25,"sma_120":15354.75},{"date":"2026-10-06","open":12755,"high":12915,"low":12740,"close":12750,"volume":12382,"rsi_14":45.88,"sma_20":13396.0,"sma_60":14827.08,"sma_120":15360.38},{"date":"2026-10-07","open":12750,"high":12860,"low":12725,"close":12750,"volume":2060,"rsi_14":49.07,"sma_20":13365.5,"sma_60":14725.17,"sma_120":15365.62},{"date":"2026-10-08","open":12670,"high":12825,"low":12055,"close":12055,"volume":25455,"rsi_14":33.43,"sma_20":13295.75,"sma_60":14591.33,"sma_120":15363.46},{"date":"2026-10-12","open":12285,"high":12285,"low":11885,"close":11935,"volume":10348,"rsi_14":22.76,"sma_20":13223.5,"sma_60":14461.83,"sma_120":15358.58},{"date":"2026-10-13","open":11985,"high":12095,"low":11510,"close":12025,"volume":48788,"rsi_14":18.54,"sma_20":13166.0,"sma_60":14355.33,"sma_120":15353.71},{"date":"2026-10-14","open":12195,"high":12195,"low":11560,"close":11660,"volume":8377,"rsi_14":9.16,"sma_20":13093.5,"sma_60":14244.67,"sma_120":15345.17},{"date":"2026-10-15","open":11660,"high":11660,"low":11145,"close":11255,"volume":63533,"rsi_14":7.18,"sma_20":13004.5,"sma_60":14136.08,"sma_120":15332.54},{"date":"2026-10-16","open":11255,"high":11650,"low":11255,"close":11340,"volume":20946,"rsi_14":9.85,"sma_20":12931.0,"sma_60":14041.83,"sma_120":15319.96},{"date":"2026-10-19","open":11350,"high":11410,"low":11040,"close":11185,"volume":20535,"rsi_14":7.6,"sma_20":12829.25,"sma_60":13974.33,"sma_120":15304.58},{"date":"2026-10-20","open":11185,"high":11260,"low":10910,"close":11160,"volume":18339,"rsi_14":10.08,"sma_20":12703.75,"sma_60":13875.08,"sma_120":15290.96},{"date":"2026-10-21","open":11160,"high":11400,"low":11110,"close":11205,"volume":22330,"rsi_14":8.51,"sma_20":12567.75,"sma_60":13777.92,"sma_120":15275.46},{"date":"2026-10-22","open":11535,"high":11535,"low":10795,"close":10940,"volume":12586,"rsi_14":8.8,"sma_20":12404.75,"sma_60":13690.25,"sma_120":15259.0},{"date":"2026-10-23","open":9799,"high":11150,"low":9799,"close":11150,"volume":56931}],"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":"KODEX 차이나과창판STAR50(합성)","phase":"above-fold","symbol_resolved":true}