{"status":"ok","report":{"price_analysis":{"current":10335.0,"change_1d":2.0,"change_7d":-0.1,"change_30d":-16.0,"high_30d":13520.0,"low_30d":9660.0,"position_in_range":17.0,"support":10046.0,"resistance":13134.0},"summary":"SOL 차이나육성산업액티브(합성)(415760)은(는) STAR 50 Index(Price Return)를 추종하는 ETF입니다, 순자산 213억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-671.69)가 시그널선(-609.50)을 하회합니다(데드크로스). 현재가가 SMA20(11330)과 SMA60(12580) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9517~13142 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":13.23210412147506,"macd":-671.6934755288767,"macd_signal":-609.4954274882167,"sma_20":11329.5,"sma_60":12580.333333333334,"bb_upper":13142.144201160283,"bb_lower":9516.855798839717,"atr_14":378.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.51만, 기관 순매수 7.82만. 30일 누적: 외국인 -1.58만, 기관 3.61만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-75057.0,"institutional_flow":78196.0,"data":[{"date":"2026-10-23","foreign_net":3542.0,"institution_net":2470.0,"retail_net":-6012.0},{"date":"2026-10-22","foreign_net":-14101.0,"institution_net":15135.0,"retail_net":-1034.0},{"date":"2026-10-21","foreign_net":-15970.0,"institution_net":15090.0,"retail_net":880.0},{"date":"2026-10-20","foreign_net":-13078.0,"institution_net":12193.0,"retail_net":885.0},{"date":"2026-10-19","foreign_net":-35450.0,"institution_net":33308.0,"retail_net":2142.0},{"date":"2026-10-16","foreign_net":-1555.0,"institution_net":-530.0,"retail_net":2085.0},{"date":"2026-10-15","foreign_net":-16502.0,"institution_net":18079.0,"retail_net":-1577.0},{"date":"2026-10-14","foreign_net":-6554.0,"institution_net":6290.0,"retail_net":264.0},{"date":"2026-10-13","foreign_net":38308.0,"institution_net":-31200.0,"retail_net":-7108.0},{"date":"2026-10-12","foreign_net":-774.0,"institution_net":1329.0,"retail_net":-555.0},{"date":"2026-10-08","foreign_net":1188.0,"institution_net":-829.0,"retail_net":-359.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":529.0,"retail_net":-529.0},{"date":"2026-10-06","foreign_net":-778.0,"institution_net":898.0,"retail_net":-120.0},{"date":"2026-10-02","foreign_net":752.0,"institution_net":5464.0,"retail_net":-6216.0},{"date":"2026-10-01","foreign_net":-18.0,"institution_net":159.0,"retail_net":-141.0},{"date":"2026-09-30","foreign_net":-545.0,"institution_net":165.0,"retail_net":380.0},{"date":"2026-09-29","foreign_net":6151.0,"institution_net":-6015.0,"retail_net":-136.0},{"date":"2026-09-28","foreign_net":-19607.0,"institution_net":19209.0,"retail_net":398.0},{"date":"2026-09-23","foreign_net":5212.0,"institution_net":-5025.0,"retail_net":-187.0},{"date":"2026-09-22","foreign_net":15372.0,"institution_net":-16224.0,"retail_net":852.0},{"date":"2026-09-21","foreign_net":-6832.0,"institution_net":7136.0,"retail_net":-304.0},{"date":"2026-09-18","foreign_net":65116.0,"institution_net":-65254.0,"retail_net":138.0},{"date":"2026-09-17","foreign_net":-6109.0,"institution_net":5929.0,"retail_net":180.0},{"date":"2026-09-16","foreign_net":5536.0,"institution_net":-5797.0,"retail_net":261.0},{"date":"2026-09-15","foreign_net":-141.0,"institution_net":220.0,"retail_net":-79.0},{"date":"2026-09-14","foreign_net":-16333.0,"institution_net":17557.0,"retail_net":-1224.0},{"date":"2026-09-11","foreign_net":-13897.0,"institution_net":14740.0,"retail_net":-843.0},{"date":"2026-09-10","foreign_net":-5519.0,"institution_net":6095.0,"retail_net":-576.0},{"date":"2026-09-09","foreign_net":16818.0,"institution_net":-15572.0,"retail_net":-1246.0},{"date":"2026-09-08","foreign_net":-4.0,"institution_net":585.0,"retail_net":-581.0}],"periods":{"d1":{"foreign_net":3542.0,"institution_net":2470.0,"retail_net":-6012.0},"d3":{"foreign_net":-26529.0,"institution_net":32695.0,"retail_net":-6166.0},"d7":{"foreign_net":-93114.0,"institution_net":95745.0,"retail_net":-2631.0},"d14":{"foreign_net":-60972.0,"institution_net":78226.0,"retail_net":-17254.0},"d30":{"foreign_net":-15772.0,"institution_net":36134.0,"retail_net":-20362.0}}},"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":24,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":13.2,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.0,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8249,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.82,"summary":"배당수익률 0.82%","metrics":[{"name":"배당수익률","value":0.82,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:56.580086+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"STAR 50 Index(Price Return)","issuer":"신한자산운용","category":"","expense_ratio":0.55,"aum":21300000000.0,"aum_display":"213억","dividend_yield":null,"tracking_error":0.21,"holdings":[{"ticker":"","name":"스왑(NH투자증권)","weight":null},{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":10335.0,"change_pct":1.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-01-13","close":9896.9014},{"date":"2022-01-14","close":10000.8701},{"date":"2022-01-17","close":10243.4658},{"date":"2022-01-18","close":10248.417},{"date":"2022-01-19","close":9981.0664},{"date":"2022-01-20","close":9961.2627},{"date":"2022-01-21","close":9802.833},{"date":"2022-01-24","close":9778.0791},{"date":"2022-01-25","close":9743.4229},{"date":"2022-01-26","close":9743.4229},{"date":"2022-01-27","close":9684.0117},{"date":"2022-01-28","close":9599.8457},{"date":"2022-02-03","close":9664.208},{"date":"2022-02-04","close":9594.8945},{"date":"2022-02-07","close":9575.0908},{"date":"2022-02-08","close":9218.624},{"date":"2022-02-09","close":9134.458},{"date":"2022-02-10","close":9060.1943},{"date":"2022-02-11","close":8916.6182},{"date":"2022-02-14","close":8902.0},{"date":"2022-02-15","close":9134.458},{"date":"2022-02-16","close":9188.9189},{"date":"2022-02-17","close":9258.2314},{"date":"2022-02-18","close":9159.2129},{"date":"2022-02-21","close":9079.998},{"date":"2022-02-22","close":8956.2256},{"date":"2022-02-23","close":9377.0537},{"date":"2022-02-24","close":9228.5264},{"date":"2022-02-25","close":9451.3174},{"date":"2022-02-28","close":9609.7471},{"date":"2022-03-02","close":9515.6797},{"date":"2022-03-03","close":9337.4463},{"date":"2022-03-04","close":9287.9375},{"date":"2022-03-07","close":9089.9004},{"date":"2022-03-08","close":9104.7529},{"date":"2022-03-10","close":9109.7041},{"date":"2022-03-11","close":8966.127},{"date":"2022-03-14","close":8852.2559},{"date":"2022-03-15","close":8743.335},{"date":"2022-03-16","close":8723.5312},{"date":"2022-03-17","close":8990.8818},{"date":"2022-03-18","close":8802.7461},{"date":"2022-03-21","close":8758.1885},{"date":"2022-03-22","close":8787.8936},{"date":"2022-03-23","close":8768.0898},{"date":"2022-03-24","close":8733.4336},{"date":"2022-03-25","close":8614.6113},{"date":"2022-03-28","close":8431.4268},{"date":"2022-03-29","close":8367.0654},{"date":"2022-03-30","close":8490.8379},{"date":"2022-03-31","close":8367.0654},{"date":"2022-04-01","close":8396.7705},{"date":"2022-04-04","close":8396.7705},{"date":"2022-04-05","close":8500.7402},{"date":"2022-04-06","close":8272.9971},{"date":"2022-04-07","close":8109.6167},{"date":"2022-04-08","close":8045.2549},{"date":"2022-04-11","close":7842.2666},{"date":"2022-04-12","close":7822.4629},{"date":"2022-04-13","close":7683.8374},{"date":"2022-04-14","close":7703.6406},{"date":"2022-04-15","close":7624.4263},{"date":"2022-04-18","close":7842.2666},{"date":"2022-04-19","close":7876.9233},{"date":"2022-04-20","close":7693.7388},{"date":"2022-04-21","close":7565.0151},{"date":"2022-04-22","close":7352.125},{"date":"2022-04-25","close":6871.8853},{"date":"2022-04-26","close":6743.1611},{"date":"2022-04-27","close":7050.1187},{"date":"2022-04-28","close":7005.5601},{"date":"2022-04-29","close":7366.978},{"date":"2022-05-02","close":7169.0},{"date":"2022-05-03","close":7287.7632},{"date":"2022-05-04","close":7436.291},{"date":"2022-05-06","close":7312.5176},{"date":"2022-05-09","close":7184.0},{"date":"2022-05-10","close":7520.4565},{"date":"2022-05-11","close":7797.7085},{"date":"2022-05-12","close":7842.2666},{"date":"2022-05-13","close":7703.6406},{"date":"2022-05-16","close":7624.4263},{"date":"2022-05-17","close":7708.5918},{"date":"2022-05-18","close":7772.9536},{"date":"2022-05-19","close":7738.2974},{"date":"2022-05-20","close":7990.7944},{"date":"2022-05-23","close":8000.6963},{"date":"2022-05-24","close":7768.0029},{"date":"2022-05-25","close":7713.5425},{"date":"2022-05-26","close":7629.377},{"date":"2022-05-27","close":7475.8984},{"date":"2022-05-30","close":7574.917},{"date":"2022-05-31","close":7753.1499},{"date":"2022-06-02","close":7916.5308},{"date":"2022-06-03","close":7975.9419},{"date":"2022-06-07","close":8213.5859},{"date":"2022-06-08","close":8070.0093},{"date":"2022-06-09","close":8070.0093},{"date":"2022-06-10","close":8451.2305},{"date":"2022-06-13","close":8302.7031},{"date":"2022-06-14","close":8183.8809},{"date":"2022-06-15","close":8406.6719},{"date":"2022-06-16","close":8451.2305},{"date":"2022-06-17","close":8535.3965},{"date":"2022-06-20","close":8500.7402},{"date":"2022-06-21","close":8322.5068},{"date":"2022-06-22","close":8456.1816},{"date":"2022-06-23","close":8515.5928},{"date":"2022-06-24","close":8614.6113},{"date":"2022-06-27","close":8629.4639},{"date":"2022-06-28","close":8763.1387},{"date":"2022-06-29","close":8629.4639},{"date":"2022-06-30","close":8738.3848},{"date":"2022-07-01","close":8639.3662},{"date":"2022-07-04","close":8624.5127},{"date":"2022-07-05","close":8614.6113},{"date":"2022-07-06","close":8639.3662},{"date":"2022-07-07","close":8678.9736},{"date":"2022-07-08","close":8589.8564},{"date":"2022-07-11","close":8416.5742},{"date":"2022-07-12","close":8421.5254},{"date":"2022-07-13","close":8352.2119},{"date":"2022-07-14","close":8416.5742},{"date":"2022-07-15","close":8693.8262},{"date":"2022-07-18","close":8614.6113},{"date":"2022-07-19","close":8456.1816},{"date":"2022-07-20","close":8570.0527},{"date":"2022-07-21","close":8703.7275},{"date":"2022-07-22","close":8659.1699},{"date":"2022-07-25","close":8515.5928},{"date":"2022-07-26","close":8485.8867},{"date":"2022-07-27","close":8698.7773},{"date":"2022-07-28","close":8713.6299},{"date":"2022-07-29","close":8535.3965},{"date":"2022-08-01","close":8614.6113},{"date":"2022-08-02","close":8614.6113},{"date":"2022-08-03","close":8728.4824},{"date":"2022-08-04","close":8718.5811},{"date":"2022-08-05","close":8842.3535},{"date":"2022-08-08","close":8837.4033},{"date":"2022-08-09","close":8877.0107},{"date":"2022-08-10","close":9198.8203},{"date":"2022-08-11","close":9139.4092},{"date":"2022-08-12","close":8990.8818},{"date":"2022-08-16","close":8941.3721},{"date":"2022-08-17","close":8906.7158},{"date":"2022-08-18","close":9030.4893},{"date":"2022-08-19","close":8777.9922},{"date":"2022-08-22","close":8807.6973},{"date":"2022-08-23","close":8802.7461},{"date":"2022-08-24","close":8584.9053},{"date":"2022-08-25","close":8337.3594},{"date":"2022-08-26","close":8372.0156},{"date":"2022-08-29","close":8253.1934},{"date":"2022-08-30","close":8372.0156},{"date":"2022-08-31","close":8173.979},{"date":"2022-09-01","close":8183.8809},{"date":"2022-09-02","close":8272.9971},{"date":"2022-09-05","close":8213.5859},{"date":"2022-09-06","close":8327.458},{"date":"2022-09-07","close":8406.6719},{"date":"2022-09-08","close":8436.3779},{"date":"2022-09-13","close":8302.7031},{"date":"2022-09-14","close":8292.8008},{"date":"2022-09-15","close":8139.3223},{"date":"2022-09-16","close":8055.1567},{"date":"2022-09-19","close":7822.4629},{"date":"2022-09-20","close":7787.8066},{"date":"2022-09-21","close":7802.6592},{"date":"2022-09-22","close":7753.1499},{"date":"2022-09-23","close":7827.4141},{"date":"2022-09-26","close":7772.9536},{"date":"2022-09-27","close":7713.5425},{"date":"2022-09-28","close":7683.8374},{"date":"2022-09-29","close":7673.9355},{"date":"2022-09-30","close":7683.8374},{"date":"2022-10-04","close":7599.6714},{"date":"2022-10-05","close":7847.2178},{"date":"2022-10-06","close":7763.0518},{"date":"2022-10-07","close":7673.9355},{"date":"2022-10-11","close":7089.7261},{"date":"2022-10-12","close":7233.3027},{"date":"2022-10-13","close":7337.2725},{"date":"2022-10-14","close":7446.1929},{"date":"2022-10-17","close":7698.6899},{"date":"2022-10-18","close":7465.9966},{"date":"2022-10-19","close":7421.438},{"date":"2022-10-20","close":7629.377},{"date":"2022-10-21","close":7540.2603},{"date":"2022-10-24","close":7569.9658},{"date":"2022-10-25","close":7733.3462},{"date":"2022-10-26","close":7753.1499},{"date":"2022-10-27","close":7817.5122},{"date":"2022-10-28","close":7718.4937},{"date":"2022-10-31","close":7782.8555},{"date":"2022-11-01","close":7822.4629},{"date":"2022-11-02","close":7946.2363},{"date":"2022-11-03","close":7931.3833},{"date":"2022-11-04","close":8268.0469},{"date":"2022-11-07","close":8248.2432},{"date":"2022-11-08","close":7970.9907},{"date":"2022-11-09","close":7738.2974},{"date":"2022-11-10","close":7629.377},{"date":"2022-11-11","close":7703.6406},{"date":"2022-11-14","close":7639.2788},{"date":"2022-11-15","close":7772.9536},{"date":"2022-11-16","close":7565.0151},{"date":"2022-11-17","close":7565.0151},{"date":"2022-11-18","close":7683.8374},{"date":"2022-11-21","close":7614.5244},{"date":"2022-11-22","close":7634.3281},{"date":"2022-11-23","close":7530.3584},{"date":"2022-11-24","close":7505.604},{"date":"2022-11-25","close":7436.291},{"date":"2022-11-28","close":7272.9102},{"date":"2022-11-29","close":7327.3706},{"date":"2022-11-30","close":7312.5176},{"date":"2022-12-01","close":7436.291},{"date":"2022-12-02","close":7431.3398},{"date":"2022-12-05","close":7480.8491},{"date":"2022-12-06","close":7574.917},{"date":"2022-12-07","close":7530.3584},{"date":"2022-12-08","close":7485.8003},{"date":"2022-12-09","close":7327.3706},{"date":"2022-12-12","close":7431.3398},{"date":"2022-12-13","close":7362.0269},{"date":"2022-12-14","close":7292.7139},{"date":"2022-12-15","close":7366.978},{"date":"2022-12-16","close":7307.5669},{"date":"2022-12-19","close":7129.3335},{"date":"2022-12-20","close":7005.5601},{"date":"2022-12-21","close":7015.4619},{"date":"2022-12-22","close":6847.1309},{"date":"2022-12-23","close":6738.2104},{"date":"2022-12-26","close":6802.5723},{"date":"2022-12-27","close":6931.2964},{"date":"2022-12-28","close":6931.2964},{"date":"2022-12-29","close":7139.2354},{"date":"2023-01-02","close":6965.9531},{"date":"2023-01-03","close":7119.4316},{"date":"2023-01-04","close":7178.8428},{"date":"2023-01-05","close":7203.5972},{"date":"2023-01-06","close":7228.3521},{"date":"2023-01-09","close":7228.3521},{"date":"2023-01-10","close":7218.4502},{"date":"2023-01-11","close":7203.5972},{"date":"2023-01-12","close":7149.1372},{"date":"2023-01-13","close":7139.2354},{"date":"2023-01-16","close":7332.3213},{"date":"2023-01-17","close":7322.4194},{"date":"2023-01-18","close":7292.7139},{"date":"2023-01-19","close":7332.3213},{"date":"2023-01-20","close":7510.5547},{"date":"2023-01-25","close":7475.8984},{"date":"2023-01-26","close":7530.3584},{"date":"2023-01-27","close":7624.4263},{"date":"2023-01-30","close":7470.9473},{"date":"2023-01-31","close":7421.438},{"date":"2023-02-01","close":7465.9966},{"date":"2023-02-02","close":7465.9966},{"date":"2023-02-03","close":7352.125},{"date":"2023-02-06","close":7307.5669},{"date":"2023-02-07","close":7421.438},{"date":"2023-02-08","close":7431.3398},{"date":"2023-02-09","close":7609.5732},{"date":"2023-02-10","close":7490.751},{"date":"2023-02-13","close":7495.7021},{"date":"2023-02-14","close":7574.917},{"date":"2023-02-15","close":7505.604},{"date":"2023-02-16","close":7490.751},{"date":"2023-02-17","close":7357.0762},{"date":"2023-02-20","close":7456.0947},{"date":"2023-02-21","close":7416.4873},{"date":"2023-02-22","close":7421.438},{"date":"2023-02-23","close":7426.3892},{"date":"2023-02-24","close":7421.438},{"date":"2023-02-27","close":7386.7817},{"date":"2023-02-28","close":7456.0947},{"date":"2023-03-02","close":7446.1929},{"date":"2023-03-03","close":7426.3892},{"date":"2023-03-06","close":7411.5361},{"date":"2023-03-07","close":7357.0762},{"date":"2023-03-08","close":7352.125},{"date":"2023-03-09","close":7381.8306},{"date":"2023-03-10","close":7396.6836},{"date":"2023-03-13","close":7371.9287},{"date":"2023-03-14","close":7490.751},{"date":"2023-03-15","close":7490.751},{"date":"2023-03-16","close":7099.6279},{"date":"2023-03-17","close":7362.0269},{"date":"2023-03-20","close":7520.4565},{"date":"2023-03-21","close":7545.2114},{"date":"2023-03-22","close":7599.6714},{"date":"2023-03-23","close":7594.7207},{"date":"2023-03-24","close":7698.6899},{"date":"2023-03-27","close":7659.0825},{"date":"2023-03-28","close":7614.5244},{"date":"2023-03-29","close":7733.3462},{"date":"2023-03-30","close":7698.6899},{"date":"2023-03-31","close":7921.4814},{"date":"2023-04-03","close":8367.0654},{"date":"2023-04-04","close":8367.0654},{"date":"2023-04-05","close":8347.2617},{"date":"2023-04-06","close":8565.1016},{"date":"2023-04-07","close":8604.709},{"date":"2023-04-10","close":8510.6416},{"date":"2023-04-11","close":8431.4268},{"date":"2023-04-12","close":8579.9551},{"date":"2023-04-13","close":8352.2119},{"date":"2023-04-14","close":8495.7891},{"date":"2023-04-17","close":8609.6602},{"date":"2023-04-18","close":8490.8379},{"date":"2023-04-19","close":8540.3477},{"date":"2023-04-20","close":8718.5811},{"date":"2023-04-21","close":8550.249},{"date":"2023-04-24","close":8317.5557},{"date":"2023-04-25","close":8010.5981},{"date":"2023-04-26","close":8243.292},{"date":"2023-04-27","close":8164.0771},{"date":"2023-04-28","close":8020.5},{"date":"2023-05-02","close":8228.4395},{"date":"2023-05-03","close":8268.0469},{"date":"2023-05-04","close":8119.5186},{"date":"2023-05-08","close":7980.8926},{"date":"2023-05-09","close":7926.4326},{"date":"2023-05-10","close":7758.1011},{"date":"2023-05-11","close":7837.3159},{"date":"2023-05-12","close":7787.8066},{"date":"2023-05-15","close":7708.5918},{"date":"2023-05-16","close":7693.7388},{"date":"2023-05-17","close":7708.5918},{"date":"2023-05-18","close":7743.0},{"date":"2023-05-19","close":7733.3462},{"date":"2023-05-22","close":7683.8374},{"date":"2023-05-23","close":7520.4565},{"date":"2023-05-24","close":7441.0},{"date":"2023-05-25","close":7451.1436},{"date":"2023-05-26","close":7634.3281},{"date":"2023-05-30","close":7644.23},{"date":"2023-05-31","close":7594.7207},{"date":"2023-06-01","close":7772.9536},{"date":"2023-06-02","close":7728.3955},{"date":"2023-06-05","close":7713.5425},{"date":"2023-06-07","close":7406.5854},{"date":"2023-06-08","close":7297.665},{"date":"2023-06-09","close":7327.3706},{"date":"2023-06-12","close":7317.4688},{"date":"2023-06-13","close":7337.2725},{"date":"2023-06-14","close":7292.7139},{"date":"2023-06-15","close":7337.2725},{"date":"2023-06-16","close":7470.9473},{"date":"2023-06-19","close":7535.3096},{"date":"2023-06-20","close":7530.3584},{"date":"2023-06-21","close":7357.0762},{"date":"2023-06-22","close":7253.1064},{"date":"2023-06-23","close":7277.8613},{"date":"2023-06-26","close":7208.5483},{"date":"2023-06-27","close":7154.0879},{"date":"2023-06-28","close":7213.499},{"date":"2023-06-29","close":7258.0576},{"date":"2023-06-30","close":7332.3213},{"date":"2023-07-03","close":7199.0},{"date":"2023-07-04","close":7214.0},{"date":"2023-07-05","close":7194.0},{"date":"2023-07-06","close":7130.0},{"date":"2023-07-07","close":7149.1372},{"date":"2023-07-10","close":7045.1675},{"date":"2023-07-11","close":7169.0},{"date":"2023-07-12","close":7065.0},{"date":"2023-07-13","close":6996.0},{"date":"2023-07-14","close":6956.0513},{"date":"2023-07-17","close":6896.6401},{"date":"2023-07-18","close":6793.0},{"date":"2023-07-19","close":6842.1797},{"date":"2023-07-20","close":6728.3086},{"date":"2023-07-21","close":6718.4067},{"date":"2023-07-24","close":6728.3086},{"date":"2023-07-25","close":6813.0},{"date":"2023-07-26","close":6743.1611},{"date":"2023-07-27","close":6753.0},{"date":"2023-07-28","close":6777.8179},{"date":"2023-07-31","close":6862.0},{"date":"2023-08-01","close":6862.0},{"date":"2023-08-02","close":6912.0},{"date":"2023-08-03","close":6965.9531},{"date":"2023-08-04","close":6990.7075},{"date":"2023-08-07","close":6975.855},{"date":"2023-08-08","close":6961.002},{"date":"2023-08-09","close":6941.1982},{"date":"2023-08-10","close":6886.7383},{"date":"2023-08-11","close":6866.9346},{"date":"2023-08-14","close":6708.5049},{"date":"2023-08-16","close":6555.0259},{"date":"2023-08-17","close":6535.2222},{"date":"2023-08-18","close":6490.6641},{"date":"2023-08-21","close":6490.6641},{"date":"2023-08-22","close":6456.0073},{"date":"2023-08-23","close":6431.2529},{"date":"2023-08-24","close":6381.7437},{"date":"2023-08-25","close":6267.8726},{"date":"2023-08-28","close":6347.0869},{"date":"2023-08-29","close":6540.1733},{"date":"2023-08-30","close":6738.2104},{"date":"2023-08-31","close":6748.1123},{"date":"2023-09-01","close":6698.603},{"date":"2023-09-04","close":6703.5537},{"date":"2023-09-05","close":6698.603},{"date":"2023-09-06","close":6728.3086},{"date":"2023-09-07","close":6525.3203},{"date":"2023-09-08","close":6470.8604},{"date":"2023-09-11","close":6535.2222},{"date":"2023-09-12","close":6500.5659},{"date":"2023-09-13","close":6356.9888},{"date":"2023-09-14","close":6302.5288},{"date":"2023-09-15","close":6312.4307},{"date":"2023-09-18","close":6272.8232},{"date":"2023-09-19","close":6188.6577},{"date":"2023-09-20","close":6213.4121},{"date":"2023-09-21","close":6228.2651},{"date":"2023-09-22","close":6356.9888},{"date":"2023-09-25","close":6317.3813},{"date":"2023-09-26","close":6401.5474},{"date":"2023-09-27","close":6416.3999},{"date":"2023-10-04","close":6332.2344},{"date":"2023-10-05","close":6366.8906},{"date":"2023-10-06","close":6337.1851},{"date":"2023-10-10","close":6411.4492},{"date":"2023-10-11","close":6366.8906},{"date":"2023-10-12","close":6436.2036},{"date":"2023-10-13","close":6421.3511},{"date":"2023-10-16","close":6332.2344},{"date":"2023-10-17","close":6376.7925},{"date":"2023-10-18","close":6317.3813},{"date":"2023-10-19","close":6574.8296},{"date":"2023-10-20","close":6228.2651},{"date":"2023-10-23","close":6040.1299},{"date":"2023-10-24","close":6134.1973},{"date":"2023-10-25","close":6089.6392},{"date":"2023-10-26","close":6094.5898},{"date":"2023-10-27","close":6257.9707},{"date":"2023-10-30","close":6243.1177},{"date":"2023-10-31","close":6302.5288},{"date":"2023-11-01","close":6347.0869},{"date":"2023-11-02","close":6262.9214},{"date":"2023-11-03","close":6208.4614},{"date":"2023-11-06","close":6243.1177},{"date":"2023-11-07","close":6243.1177},{"date":"2023-11-08","close":6257.9707},{"date":"2023-11-09","close":6287.6763},{"date":"2023-11-10","close":6267.8726},{"date":"2023-11-13","close":6312.4307},{"date":"2023-11-14","close":6391.6455},{"date":"2023-11-15","close":6381.7437},{"date":"2023-11-16","close":6248.0688},{"date":"2023-11-17","close":6213.4121},{"date":"2023-11-20","close":6386.6943},{"date":"2023-11-21","close":6262.9214},{"date":"2023-11-22","close":6198.5596},{"date":"2023-11-23","close":6208.4614},{"date":"2023-11-24","close":6193.6084},{"date":"2023-11-27","close":6203.5103},{"date":"2023-11-28","close":6158.9521},{"date":"2023-11-29","close":6144.0991},{"date":"2023-11-30","close":6183.7065},{"date":"2023-12-01","close":6213.4121},{"date":"2023-12-04","close":6238.167},{"date":"2023-12-05","close":6139.1484},{"date":"2023-12-06","close":6163.9028},{"date":"2023-12-07","close":6144.0991},{"date":"2023-12-08","close":6154.001},{"date":"2023-12-11","close":6238.167},{"date":"2023-12-12","close":6218.3633},{"date":"2023-12-13","close":6262.9214},{"date":"2023-12-14","close":6178.7559},{"date":"2023-12-15","close":6139.1484},{"date":"2023-12-18","close":6054.9824},{"date":"2023-12-19","close":6089.6392},{"date":"2023-12-20","close":6010.4243},{"date":"2023-12-21","close":6000.5225},{"date":"2023-12-22","close":6000.5225},{"date":"2023-12-26","close":5842.0928},{"date":"2023-12-27","close":5851.9946},{"date":"2023-12-28","close":6099.541},{"date":"2024-01-02","close":6139.1484},{"date":"2024-01-03","close":5985.6694},{"date":"2024-01-04","close":5911.4058},{"date":"2024-01-05","close":5837.1416},{"date":"2024-01-08","close":5718.3193},{"date":"2024-01-09","close":5673.7612},{"date":"2024-01-10","close":5644.0557},{"date":"2024-01-11","close":5683.6631},{"date":"2024-01-12","close":5663.8594},{"date":"2024-01-15","close":5619.3008},{"date":"2024-01-16","close":5639.1045},{"date":"2024-01-17","close":5609.3989},{"date":"2024-01-18","close":5505.0},{"date":"2024-01-19","close":5495.5278},{"date":"2024-01-22","close":5470.7734},{"date":"2024-01-23","close":5431.166},{"date":"2024-01-24","close":5406.4111},{"date":"2024-01-25","close":5525.2334},{"date":"2024-01-26","close":5515.3315},{"date":"2024-01-29","close":5366.8037},{"date":"2024-01-30","close":5094.5029},{"date":"2024-01-31","close":5049.9443},{"date":"2024-02-01","close":5054.8955},{"date":"2024-02-02","close":4827.1528},{"date":"2024-02-05","close":4936.0732},{"date":"2024-02-06","close":5114.3066},{"date":"2024-02-07","close":5376.7056},{"date":"2024-02-08","close":5441.0679},{"date":"2024-02-13","close":5446.0186},{"date":"2024-02-14","close":5465.8223},{"date":"2024-02-15","close":5460.8716},{"date":"2024-02-16","close":5460.8716},{"date":"2024-02-19","close":5490.5771},{"date":"2024-02-20","close":5446.0186},{"date":"2024-02-21","close":5594.5464},{"date":"2024-02-22","close":5569.792},{"date":"2024-02-23","close":5569.792},{"date":"2024-02-26","close":5604.4482},{"date":"2024-02-27","close":5718.3193},{"date":"2024-02-28","close":5822.2891},{"date":"2024-02-29","close":5886.6509},{"date":"2024-03-04","close":5941.1113},{"date":"2024-03-05","close":6015.375},{"date":"2024-03-06","close":6005.4731},{"date":"2024-03-07","close":5802.4854},{"date":"2024-03-08","close":5723.2705},{"date":"2024-03-11","close":5757.9268},{"date":"2024-03-12","close":5837.1416},{"date":"2024-03-13","close":5871.7983},{"date":"2024-03-14","close":5767.8286},{"date":"2024-03-15","close":5797.5342},{"date":"2024-03-18","close":5931.2095},{"date":"2024-03-19","close":5936.1602},{"date":"2024-03-20","close":5916.3564},{"date":"2024-03-21","close":5842.0928},{"date":"2024-03-22","close":5827.2397},{"date":"2024-03-25","close":5782.6816},{"date":"2024-03-26","close":5668.8101},{"date":"2024-03-27","close":5579.6938},{"date":"2024-03-28","close":5639.1045},{"date":"2024-03-29","close":5564.8408},{"date":"2024-04-01","close":5644.0557},{"date":"2024-04-02","close":5609.3989},{"date":"2024-04-03","close":5589.5957},{"date":"2024-04-04","close":5515.3315},{"date":"2024-04-05","close":5569.792},{"date":"2024-04-08","close":5460.8716},{"date":"2024-04-09","close":5540.0864},{"date":"2024-04-11","close":5500.479},{"date":"2024-04-12","close":5485.626},{"date":"2024-04-15","close":5624.252},{"date":"2024-04-16","close":5614.3501},{"date":"2024-04-17","close":5599.4971},{"date":"2024-04-18","close":5574.7427},{"date":"2024-04-19","close":5441.0679},{"date":"2024-04-22","close":5455.9204},{"date":"2024-04-23","close":5361.853},{"date":"2024-04-24","close":5426.2148},{"date":"2024-04-25","close":5450.9697},{"date":"2024-04-26","close":5569.792},{"date":"2024-04-29","close":5752.9761},{"date":"2024-04-30","close":5762.8779},{"date":"2024-05-02","close":5743.0742},{"date":"2024-05-03","close":5668.8101},{"date":"2024-05-07","close":5594.5464},{"date":"2024-05-08","close":5624.252},{"date":"2024-05-09","close":5772.7798},{"date":"2024-05-10","close":5688.6138},{"date":"2024-05-13","close":5678.7119},{"date":"2024-05-14","close":5668.8101},{"date":"2024-05-16","close":5475.7241},{"date":"2024-05-17","close":5510.3809},{"date":"2024-05-20","close":5505.4297},{"date":"2024-05-21","close":5530.1846},{"date":"2024-05-22","close":5564.8408},{"date":"2024-05-23","close":5470.7734},{"date":"2024-05-24","close":5366.8037},{"date":"2024-05-27","close":5446.0186},{"date":"2024-05-28","close":5337.0981},{"date":"2024-05-29","close":5337.0981},{"date":"2024-05-30","close":5475.7241},{"date":"2024-05-31","close":5554.939},{"date":"2024-06-03","close":5594.5464},{"date":"2024-06-04","close":5535.1353},{"date":"2024-06-05","close":5579.6938},{"date":"2024-06-07","close":5441.0679},{"date":"2024-06-10","close":5450.9697},{"date":"2024-06-11","close":5500.479},{"date":"2024-06-12","close":5564.8408},{"date":"2024-06-13","close":5574.7427},{"date":"2024-06-14","close":5589.5957},{"date":"2024-06-17","close":5545.0371},{"date":"2024-06-18","close":5554.939},{"date":"2024-06-19","close":5554.939},{"date":"2024-06-20","close":5599.4971},{"date":"2024-06-21","close":5624.252},{"date":"2024-06-24","close":5609.3989},{"date":"2024-06-25","close":5396.5093},{"date":"2024-06-26","close":5455.9204},{"date":"2024-06-27","close":5371.7549},{"date":"2024-06-28","close":5297.4907},{"date":"2024-07-01","close":5327.1963},{"date":"2024-07-02","close":5247.9814},{"date":"2024-07-03","close":5277.687},{"date":"2024-07-04","close":5168.7666},{"date":"2024-07-05","close":5148.9629},{"date":"2024-07-08","close":5168.7666},{"date":"2024-07-09","close":5292.54},{"date":"2024-07-10","close":5332.1475},{"date":"2024-07-11","close":5342.0493},{"date":"2024-07-12","close":5347.0},{"date":"2024-07-15","close":5376.7056},{"date":"2024-07-16","close":5446.0186},{"date":"2024-07-17","close":5436.1167},{"date":"2024-07-18","close":5446.0186},{"date":"2024-07-19","close":5624.252},{"date":"2024-07-22","close":5614.3501},{"date":"2024-07-23","close":5446.0186},{"date":"2024-07-24","close":5356.9019},{"date":"2024-07-25","close":5475.7241},{"date":"2024-07-26","close":5356.9019},{"date":"2024-07-29","close":5302.4419},{"date":"2024-07-30","close":5282.6382},{"date":"2024-07-31","close":5559.8901},{"date":"2024-08-01","close":5545.0371},{"date":"2024-08-02","close":5416.313},{"date":"2024-08-05","close":5198.4722},{"date":"2024-08-06","close":5312.3438},{"date":"2024-08-07","close":5332.1475},{"date":"2024-08-08","close":5332.1475},{"date":"2024-08-09","close":5292.54},{"date":"2024-08-12","close":5272.7363},{"date":"2024-08-13","close":5282.6382},{"date":"2024-08-14","close":5252.9326},{"date":"2024-08-16","close":5233.1289},{"date":"2024-08-19","close":5193.5215},{"date":"2024-08-20","close":5074.6992},{"date":"2024-08-21","close":5099.4536},{"date":"2024-08-22","close":5079.6499},{"date":"2024-08-23","close":5049.9443},{"date":"2024-08-26","close":5025.1899},{"date":"2024-08-27","close":4986.0},{"date":"2024-08-28","close":4921.2202},{"date":"2024-08-29","close":4995.4844},{"date":"2024-08-30","close":5124.2085},{"date":"2024-09-02","close":4990.5332},{"date":"2024-09-03","close":5010.3369},{"date":"2024-09-04","close":5010.3369},{"date":"2024-09-05","close":4945.9751},{"date":"2024-09-06","close":4911.3184},{"date":"2024-09-09","close":4772.6929},{"date":"2024-09-10","close":4846.9565},{"date":"2024-09-11","close":4876.6621},{"date":"2024-09-12","close":4916.2695},{"date":"2024-09-13","close":4782.5947},{"date":"2024-09-19","close":4856.8584},{"date":"2024-09-20","close":4787.5454},{"date":"2024-09-23","close":4812.3003},{"date":"2024-09-24","close":4945.9751},{"date":"2024-09-25","close":5030.1406},{"date":"2024-09-26","close":5049.9443},{"date":"2024-09-27","close":5460.8716},{"date":"2024-09-30","close":6332.2344},{"date":"2024-10-02","close":7129.3335},{"date":"2024-10-04","close":7376.8799},{"date":"2024-10-07","close":8475.9854},{"date":"2024-10-08","close":7579.8677},{"date":"2024-10-10","close":7188.7446},{"date":"2024-10-11","close":6589.6826},{"date":"2024-10-14","close":6832.2778},{"date":"2024-10-15","close":6782.7686},{"date":"2024-10-16","close":6401.5474},{"date":"2024-10-17","close":6505.5166},{"date":"2024-10-18","close":7436.291},{"date":"2024-10-21","close":7708.5918},{"date":"2024-10-22","close":7540.2603},{"date":"2024-10-23","close":7451.1436},{"date":"2024-10-24","close":7515.5059},{"date":"2024-10-25","close":7465.9966},{"date":"2024-10-28","close":7525.4077},{"date":"2024-10-29","close":7456.0947},{"date":"2024-10-30","close":7189.0},{"date":"2024-10-31","close":7396.6836},{"date":"2024-11-01","close":7302.6157},{"date":"2024-11-04","close":7218.4502},{"date":"2024-11-05","close":7476.0},{"date":"2024-11-06","close":7624.4263},{"date":"2024-11-07","close":7659.0825},{"date":"2024-11-08","close":7847.2178},{"date":"2024-11-11","close":8144.2734},{"date":"2024-11-12","close":7921.4814},{"date":"2024-11-13","close":7970.9907},{"date":"2024-11-14","close":7668.9844},{"date":"2024-11-15","close":7584.8188},{"date":"2024-11-18","close":7376.8799},{"date":"2024-11-19","close":7362.0269},{"date":"2024-11-20","close":7401.6343},{"date":"2024-11-21","close":7495.7021},{"date":"2024-11-22","close":7480.8491},{"date":"2024-11-25","close":7149.1372},{"date":"2024-11-26","close":7208.5483},{"date":"2024-11-27","close":7287.7632},{"date":"2024-11-28","close":7461.0454},{"date":"2024-11-29","close":7599.6714},{"date":"2024-12-02","close":7668.9844},{"date":"2024-12-03","close":7604.6226},{"date":"2024-12-04","close":7703.6406},{"date":"2024-12-05","close":7654.1318},{"date":"2024-12-06","close":7763.0518},{"date":"2024-12-09","close":7743.248},{"date":"2024-12-10","close":7921.4814},{"date":"2024-12-11","close":7802.6592},{"date":"2024-12-12","close":7797.7085},{"date":"2024-12-13","close":7644.23},{"date":"2024-12-16","close":7520.4565},{"date":"2024-12-17","close":7515.5059},{"date":"2024-12-18","close":7579.8677},{"date":"2024-12-19","close":7871.9722},{"date":"2024-12-20","close":7911.5796},{"date":"2024-12-23","close":7837.3159},{"date":"2024-12-24","close":7916.5308},{"date":"2024-12-26","close":8129.4204},{"date":"2024-12-27","close":8154.1753},{"date":"2024-12-30","close":8055.1567},{"date":"2025-01-02","close":7535.3096},{"date":"2025-01-03","close":7456.0947},{"date":"2025-01-06","close":7426.3892},{"date":"2025-01-07","close":7396.6836},{"date":"2025-01-08","close":7426.3892},{"date":"2025-01-09","close":7436.291},{"date":"2025-01-10","close":7520.4565},{"date":"2025-01-13","close":7431.3398},{"date":"2025-01-14","close":7639.2788},{"date":"2025-01-15","close":7644.23},{"date":"2025-01-16","close":7500.6528},{"date":"2025-01-17","close":7599.6714},{"date":"2025-01-20","close":7574.917},{"date":"2025-01-21","close":7574.917},{"date":"2025-01-22","close":7470.9473},{"date":"2025-01-23","close":7594.7207},{"date":"2025-01-24","close":7470.9473},{"date":"2025-01-31","close":7604.6226},{"date":"2025-02-03","close":7446.1929},{"date":"2025-02-04","close":7515.5059},{"date":"2025-02-05","close":7609.5732},{"date":"2025-02-06","close":7862.0703},{"date":"2025-02-07","close":7881.874},{"date":"2025-02-10","close":8030.4019},{"date":"2025-02-11","close":7985.8438},{"date":"2025-02-12","close":8060.1074},{"date":"2025-02-13","close":8139.3223},{"date":"2025-02-14","close":8025.4512},{"date":"2025-02-17","close":8114.5679},{"date":"2025-02-18","close":7966.04},{"date":"2025-02-19","close":7941.2852},{"date":"2025-02-20","close":7970.9907},{"date":"2025-02-21","close":8505.6904},{"date":"2025-02-24","close":8565.1016},{"date":"2025-02-25","close":8565.1016},{"date":"2025-02-26","close":8718.5811},{"date":"2025-02-27","close":8743.335},{"date":"2025-02-28","close":8475.9854},{"date":"2025-03-04","close":8550.249},{"date":"2025-03-05","close":8510.6416},{"date":"2025-03-06","close":8802.7461},{"date":"2025-03-07","close":8787.8936},{"date":"2025-03-10","close":8624.5127},{"date":"2025-03-11","close":8664.1201},{"date":"2025-03-12","close":8723.5312},{"date":"2025-03-13","close":8352.2119},{"date":"2025-03-14","close":8584.9053},{"date":"2025-03-17","close":8421.5254},{"date":"2025-03-18","close":8535.3965},{"date":"2025-03-19","close":8535.3965},{"date":"2025-03-20","close":8372.0156},{"date":"2025-03-21","close":8144.2734},{"date":"2025-03-24","close":8124.4697},{"date":"2025-03-25","close":8139.3223},{"date":"2025-03-26","close":8188.8315},{"date":"2025-03-27","close":8228.4395},{"date":"2025-03-28","close":8119.5186},{"date":"2025-03-31","close":8074.9604},{"date":"2025-04-01","close":8144.2734},{"date":"2025-04-02","close":8119.5186},{"date":"2025-04-03","close":8005.6475},{"date":"2025-04-04","close":7723.4443},{"date":"2025-04-07","close":6738.2104},{"date":"2025-04-08","close":7292.7139},{"date":"2025-04-09","close":7728.3955},{"date":"2025-04-10","close":7683.8374},{"date":"2025-04-11","close":7763.0518},{"date":"2025-04-14","close":7659.0825},{"date":"2025-04-15","close":7644.23},{"date":"2025-04-16","close":7609.5732},{"date":"2025-04-17","close":7668.9844},{"date":"2025-04-18","close":7688.7881},{"date":"2025-04-21","close":7698.6899},{"date":"2025-04-22","close":7698.6899},{"date":"2025-04-23","close":7723.4443},{"date":"2025-04-24","close":7797.7085},{"date":"2025-04-25","close":7693.7388},{"date":"2025-04-28","close":7693.7388},{"date":"2025-04-29","close":7703.6406},{"date":"2025-04-30","close":7807.6104},{"date":"2025-05-02","close":7733.3462},{"date":"2025-05-07","close":7792.7573},{"date":"2025-05-08","close":7668.9844},{"date":"2025-05-09","close":7688.7881},{"date":"2025-05-12","close":7619.4751},{"date":"2025-05-13","close":7743.248},{"date":"2025-05-14","close":7728.3955},{"date":"2025-05-15","close":7579.8677},{"date":"2025-05-16","close":7555.1133},{"date":"2025-05-19","close":7624.4263},{"date":"2025-05-20","close":7505.604},{"date":"2025-05-21","close":7391.7324},{"date":"2025-05-22","close":7381.8306},{"date":"2025-05-23","close":7302.6157},{"date":"2025-05-26","close":7213.499},{"date":"2025-05-27","close":7248.1558},{"date":"2025-05-28","close":7282.812},{"date":"2025-05-29","close":7292.7139},{"date":"2025-05-30","close":7352.125},{"date":"2025-06-02","close":7188.7446},{"date":"2025-06-04","close":7297.665},{"date":"2025-06-05","close":7263.0083},{"date":"2025-06-09","close":7317.4688},{"date":"2025-06-10","close":7277.8613},{"date":"2025-06-11","close":7352.125},{"date":"2025-06-12","close":7193.6953},{"date":"2025-06-13","close":7198.6465},{"date":"2025-06-16","close":7124.3823},{"date":"2025-06-17","close":7084.7749},{"date":"2025-06-18","close":7124.3823},{"date":"2025-06-19","close":7228.3521},{"date":"2025-06-20","close":7020.4131},{"date":"2025-06-23","close":7119.4316},{"date":"2025-06-24","close":7159.0391},{"date":"2025-06-25","close":7297.665},{"date":"2025-06-26","close":7277.8613},{"date":"2025-06-27","close":7218.4502},{"date":"2025-06-30","close":7322.4194},{"date":"2025-07-01","close":7267.9595},{"date":"2025-07-02","close":7233.3027},{"date":"2025-07-03","close":7253.1064},{"date":"2025-07-04","close":7277.8613},{"date":"2025-07-07","close":7287.7632},{"date":"2025-07-08","close":7322.4194},{"date":"2025-07-09","close":7263.0083},{"date":"2025-07-10","close":7263.0083},{"date":"2025-07-11","close":7470.9473},{"date":"2025-07-14","close":7391.7324},{"date":"2025-07-15","close":7386.7817},{"date":"2025-07-16","close":7431.3398},{"date":"2025-07-17","close":7520.4565},{"date":"2025-07-18","close":7555.1133},{"date":"2025-07-21","close":7569.9658},{"date":"2025-07-22","close":7589.7695},{"date":"2025-07-23","close":7609.5732},{"date":"2025-07-24","close":7624.4263},{"date":"2025-07-25","close":7777.9048},{"date":"2025-07-28","close":7921.4814},{"date":"2025-07-29","close":8015.5493},{"date":"2025-07-30","close":7906.6289},{"date":"2025-07-31","close":7906.6289},{"date":"2025-08-01","close":7817.5122},{"date":"2025-08-04","close":7817.5122},{"date":"2025-08-05","close":7980.8926},{"date":"2025-08-06","close":7941.2852},{"date":"2025-08-07","close":7941.2852},{"date":"2025-08-08","close":7931.3833},{"date":"2025-08-11","close":7832.3647},{"date":"2025-08-12","close":8020.5},{"date":"2025-08-13","close":8089.813},{"date":"2025-08-14","close":8198.7334},{"date":"2025-08-18","close":8386.8691},{"date":"2025-08-19","close":8352.2119},{"date":"2025-08-20","close":8713.6299},{"date":"2025-08-21","close":8777.9922},{"date":"2025-08-22","close":9525.582},{"date":"2025-08-25","close":9639.4531},{"date":"2025-08-26","close":9802.833},{"date":"2025-08-27","close":9852.3428},{"date":"2025-08-28","close":10099.8887},{"date":"2025-08-29","close":10109.791},{"date":"2025-09-01","close":10446.4541},{"date":"2025-09-02","close":10179.1035},{"date":"2025-09-03","close":9956.3125},{"date":"2025-09-04","close":9248.3301},{"date":"2025-09-05","close":9812.7354},{"date":"2025-09-08","close":9693.9131},{"date":"2025-09-09","close":9481.0234},{"date":"2025-09-10","close":9693.9131},{"date":"2025-09-11","close":10114.7422},{"date":"2025-09-12","close":10317.7295},{"date":"2025-09-15","close":10307.8281},{"date":"2025-09-16","close":10357.3369},{"date":"2025-09-17","close":10387.043},{"date":"2025-09-18","close":10491.0117},{"date":"2025-09-19","close":10614.7852},{"date":"2025-09-22","close":10793.0186},{"date":"2025-09-23","close":10555.374},{"date":"2025-09-24","close":11208.8965},{"date":"2025-09-25","close":11406.9336},{"date":"2025-09-26","close":11327.7188},{"date":"2025-09-29","close":11248.5039},{"date":"2025-09-30","close":11585.167},{"date":"2025-10-01","close":11565.3633},{"date":"2025-10-02","close":11629.7256},{"date":"2025-10-10","close":11312.8662},{"date":"2025-10-13","close":11372.2773},{"date":"2025-10-14","close":11060.3691},{"date":"2025-10-15","close":11149.4854},{"date":"2025-10-16","close":10986.1045},{"date":"2025-10-17","close":10654.3926},{"date":"2025-10-20","close":10565.2764},{"date":"2025-10-21","close":11055.418},{"date":"2025-10-22","close":11000.958},{"date":"2025-10-23","close":10961.3506},{"date":"2025-10-24","close":11486.1484},{"date":"2025-10-27","close":11654.4795},{"date":"2025-10-28","close":11664.3818},{"date":"2025-10-29","close":11763.4004},{"date":"2025-10-30","close":11486.1484},{"date":"2025-10-31","close":11109.8779},{"date":"2025-11-03","close":10896.9883},{"date":"2025-11-04","close":10852.4297},{"date":"2025-11-05","close":11060.3691},{"date":"2025-11-06","close":11456.4424},{"date":"2025-11-07","close":11302.9639},{"date":"2025-11-10","close":11149.4854},{"date":"2025-11-11","close":11144.5342},{"date":"2025-11-12","close":11099.9766},{"date":"2025-11-13","close":11327.7188},{"date":"2025-11-14","close":10951.4482},{"date":"2025-11-17","close":10783.1172},{"date":"2025-11-18","close":10882.1357},{"date":"2025-11-19","close":10822.7246},{"date":"2025-11-20","close":10768.2637},{"date":"2025-11-21","close":10446.4541},{"date":"2025-11-24","close":10456.3555},{"date":"2025-11-25","close":10565.2764},{"date":"2025-11-26","close":10614.7852},{"date":"2025-11-27","close":10689.0488},{"date":"2025-11-28","close":10718.7549},{"date":"2025-12-01","close":10857.3809},{"date":"2025-12-02","close":10639.54},{"date":"2025-12-03","close":10614.7852},{"date":"2025-12-04","close":10733.6074},{"date":"2025-12-05","close":10738.5586},{"date":"2025-12-08","close":10986.1045},{"date":"2025-12-09","close":10921.7432},{"date":"2025-12-10","close":11015.8105},{"date":"2025-12-11","close":10807.8711},{"date":"2025-12-12","close":10971.252},{"date":"2025-12-15","close":10748.46},{"date":"2025-12-16","close":10545.4727},{"date":"2025-12-17","close":10877.1846},{"date":"2025-12-18","close":10758.3623},{"date":"2025-12-19","close":10659.3438},{"date":"2025-12-22","close":10906.8896},{"date":"2025-12-23","close":10991.0557},{"date":"2025-12-24","close":10911.8408},{"date":"2025-12-26","close":10694.0},{"date":"2025-12-29","close":10670.0},{"date":"2025-12-30","close":10905.0},{"date":"2026-01-02","close":10850.0},{"date":"2026-01-05","close":11265.0},{"date":"2026-01-06","close":11500.0},{"date":"2026-01-07","close":11570.0},{"date":"2026-01-08","close":11795.0},{"date":"2026-01-09","close":11920.0},{"date":"2026-01-12","close":12400.0},{"date":"2026-01-13","close":12100.0},{"date":"2026-01-14","close":12490.0},{"date":"2026-01-15","close":12190.0},{"date":"2026-01-16","close":12440.0},{"date":"2026-01-19","close":12380.0},{"date":"2026-01-20","close":12170.0},{"date":"2026-01-21","close":12605.0},{"date":"2026-01-22","close":12580.0},{"date":"2026-01-23","close":12755.0},{"date":"2026-01-26","close":12340.0},{"date":"2026-01-27","close":12630.0},{"date":"2026-01-28","close":12410.0},{"date":"2026-01-29","close":12165.0},{"date":"2026-01-30","close":12130.0},{"date":"2026-02-02","close":11910.0},{"date":"2026-02-03","close":11970.0},{"date":"2026-02-04","close":11750.0},{"date":"2026-02-05","close":11740.0},{"date":"2026-02-06","close":11855.0},{"date":"2026-02-09","close":11885.0},{"date":"2026-02-10","close":12095.0},{"date":"2026-02-11","close":11940.0},{"date":"2026-02-12","close":12080.0},{"date":"2026-02-13","close":11980.0},{"date":"2026-02-19","close":12000.0},{"date":"2026-02-20","close":11970.0},{"date":"2026-02-23","close":12000.0},{"date":"2026-02-24","close":11985.0},{"date":"2026-02-25","close":11920.0},{"date":"2026-02-26","close":12070.0},{"date":"2026-02-27","close":12185.0},{"date":"2026-03-03","close":11505.0},{"date":"2026-03-04","close":11425.0},{"date":"2026-03-05","close":11555.0},{"date":"2026-03-06","close":11765.0},{"date":"2026-03-09","close":11725.0},{"date":"2026-03-10","close":11820.0},{"date":"2026-03-11","close":11600.0},{"date":"2026-03-12","close":11505.0},{"date":"2026-03-13","close":11535.0},{"date":"2026-03-16","close":11665.0},{"date":"2026-03-17","close":11495.0},{"date":"2026-03-18","close":11495.0},{"date":"2026-03-19","close":11365.0},{"date":"2026-03-20","close":11185.0},{"date":"2026-03-23","close":10800.0},{"date":"2026-03-24","close":10905.0},{"date":"2026-03-25","close":11025.0},{"date":"2026-03-26","close":10865.0},{"date":"2026-03-27","close":11010.0},{"date":"2026-03-30","close":10930.0},{"date":"2026-03-31","close":10860.0},{"date":"2026-04-01","close":10930.0},{"date":"2026-04-02","close":10760.0},{"date":"2026-04-03","close":10760.0},{"date":"2026-04-06","close":10625.0},{"date":"2026-04-07","close":10785.0},{"date":"2026-04-08","close":11210.0},{"date":"2026-04-09","close":11290.0},{"date":"2026-04-10","close":11480.0},{"date":"2026-04-13","close":11605.0},{"date":"2026-04-14","close":11700.0},{"date":"2026-04-15","close":11775.0},{"date":"2026-04-16","close":11925.0},{"date":"2026-04-17","close":12020.0},{"date":"2026-04-20","close":12110.0},{"date":"2026-04-21","close":11985.0},{"date":"2026-04-22","close":12130.0},{"date":"2026-04-23","close":11975.0},{"date":"2026-04-24","close":12360.0},{"date":"2026-04-27","close":12545.0},{"date":"2026-04-28","close":12400.0},{"date":"2026-04-29","close":12585.0},{"date":"2026-04-30","close":13320.0},{"date":"2026-05-04","close":13195.0},{"date":"2026-05-06","close":13810.0},{"date":"2026-05-07","close":13840.0},{"date":"2026-05-08","close":13725.0},{"date":"2026-05-11","close":14465.0},{"date":"2026-05-12","close":14545.0},{"date":"2026-05-13","close":14965.0},{"date":"2026-05-14","close":14940.0},{"date":"2026-05-15","close":14415.0},{"date":"2026-05-18","close":14460.0},{"date":"2026-05-19","close":15030.0},{"date":"2026-05-20","close":15650.0},{"date":"2026-05-21","close":15390.0},{"date":"2026-05-22","close":15410.0},{"date":"2026-05-26","close":15985.0},{"date":"2026-05-27","close":15670.0},{"date":"2026-05-28","close":15895.0},{"date":"2026-05-29","close":14975.0},{"date":"2026-06-01","close":14345.0},{"date":"2026-06-02","close":14630.0},{"date":"2026-06-04","close":15135.0},{"date":"2026-06-05","close":14735.0},{"date":"2026-06-08","close":14055.0},{"date":"2026-06-09","close":14275.0},{"date":"2026-06-10","close":14270.0},{"date":"2026-06-11","close":14395.0},{"date":"2026-06-12","close":14485.0},{"date":"2026-06-15","close":14910.0},{"date":"2026-06-16","close":15170.0},{"date":"2026-06-17","close":15705.0},{"date":"2026-06-18","close":16715.0},{"date":"2026-06-19","close":16550.0},{"date":"2026-06-22","close":16970.0},{"date":"2026-06-23","close":16675.0},{"date":"2026-06-24","close":17445.0},{"date":"2026-06-25","close":18045.0},{"date":"2026-06-26","close":17840.0},{"date":"2026-06-29","close":18535.0},{"date":"2026-06-30","close":19405.0},{"date":"2026-07-01","close":19065.0},{"date":"2026-07-02","close":17770.0},{"date":"2026-07-03","close":17460.0},{"date":"2026-07-06","close":17335.0},{"date":"2026-07-07","close":17495.0},{"date":"2026-07-08","close":17525.0},{"date":"2026-07-09","close":18660.0},{"date":"2026-07-10","close":18285.0},{"date":"2026-07-13","close":17040.0},{"date":"2026-07-14","close":17025.0},{"date":"2026-07-15","close":16485.0},{"date":"2026-07-16","close":15740.0},{"date":"2026-07-20","close":14110.0},{"date":"2026-07-21","close":15770.0},{"date":"2026-07-22","close":15795.0},{"date":"2026-07-23","close":15095.0},{"date":"2026-07-24","close":15220.0},{"date":"2026-07-27","close":14965.0},{"date":"2026-07-28","close":14235.0},{"date":"2026-07-29","close":13890.0},{"date":"2026-07-30","close":13300.0},{"date":"2026-07-31","close":13575.0},{"date":"2026-08-03","close":12850.0},{"date":"2026-08-04","close":13350.0},{"date":"2026-08-05","close":13880.0},{"date":"2026-08-06","close":13860.0},{"date":"2026-08-07","close":14085.0},{"date":"2026-08-10","close":14025.0},{"date":"2026-08-11","close":14015.0},{"date":"2026-08-12","close":14100.0},{"date":"2026-08-13","close":14135.0},{"date":"2026-08-14","close":13905.0},{"date":"2026-08-18","close":14420.0},{"date":"2026-08-19","close":13300.0},{"date":"2026-08-20","close":13080.0},{"date":"2026-08-21","close":13190.0},{"date":"2026-08-24","close":12610.0},{"date":"2026-08-25","close":12850.0},{"date":"2026-08-26","close":12960.0},{"date":"2026-08-27","close":13345.0},{"date":"2026-08-28","close":13130.0},{"date":"2026-08-31","close":13295.0},{"date":"2026-09-01","close":13000.0},{"date":"2026-09-02","close":12810.0},{"date":"2026-09-03","close":12620.0},{"date":"2026-09-04","close":12345.0},{"date":"2026-09-07","close":12530.0},{"date":"2026-09-08","close":12305.0},{"date":"2026-09-09","close":12195.0},{"date":"2026-09-10","close":12180.0},{"date":"2026-09-11","close":11985.0},{"date":"2026-09-14","close":11860.0},{"date":"2026-09-15","close":12200.0},{"date":"2026-09-16","close":12640.0},{"date":"2026-09-17","close":12870.0},{"date":"2026-09-18","close":13090.0},{"date":"2026-09-21","close":13250.0},{"date":"2026-09-22","close":13080.0},{"date":"2026-09-23","close":12945.0},{"date":"2026-09-28","close":12305.0},{"date":"2026-09-29","close":12185.0},{"date":"2026-09-30","close":12015.0},{"date":"2026-10-01","close":12030.0},{"date":"2026-10-02","close":11825.0},{"date":"2026-10-06","close":11835.0},{"date":"2026-10-07","close":11795.0},{"date":"2026-10-08","close":11215.0},{"date":"2026-10-12","close":11100.0},{"date":"2026-10-13","close":11140.0},{"date":"2026-10-14","close":10760.0},{"date":"2026-10-15","close":10430.0},{"date":"2026-10-16","close":10485.0},{"date":"2026-10-19","close":10350.0},{"date":"2026-10-20","close":10325.0},{"date":"2026-10-21","close":10300.0},{"date":"2026-10-22","close":10135.0},{"date":"2026-10-23","close":9730.0}],"chart_data":[{"date":"2024-10-24","open":7580,"high":7638,"low":7357,"close":7516,"volume":12579},{"date":"2024-10-25","open":7516,"high":7724,"low":7392,"close":7466,"volume":28407},{"date":"2024-10-28","open":7411,"high":7648,"low":7401,"close":7525,"volume":19935},{"date":"2024-10-29","open":7565,"high":7605,"low":7397,"close":7456,"volume":8162},{"date":"2024-10-30","open":7461,"high":7496,"low":7154,"close":7189,"volume":16476},{"date":"2024-10-31","open":7199,"high":7407,"low":7199,"close":7397,"volume":18300},{"date":"2024-11-01","open":7402,"high":7432,"low":7229,"close":7303,"volume":5179},{"date":"2024-11-04","open":7218,"high":7426,"low":7039,"close":7218,"volume":20606},{"date":"2024-11-05","open":7288,"high":7590,"low":7209,"close":7476,"volume":11704},{"date":"2024-11-06","open":7361,"high":7752,"low":7361,"close":7624,"volume":22004},{"date":"2024-11-07","open":7575,"high":7739,"low":7372,"close":7659,"volume":17247},{"date":"2024-11-08","open":7699,"high":8050,"low":7699,"close":7847,"volume":11916},{"date":"2024-11-11","open":7772,"high":8173,"low":7460,"close":8144,"volume":35911},{"date":"2024-11-12","open":8604,"high":8604,"low":7921,"close":7921,"volume":9255},{"date":"2024-11-13","open":7912,"high":8095,"low":7743,"close":7971,"volume":17548},{"date":"2024-11-14","open":7887,"high":8115,"low":7639,"close":7669,"volume":8438},{"date":"2024-11-15","open":7828,"high":7828,"low":7456,"close":7585,"volume":28521},{"date":"2024-11-18","open":7540,"high":7565,"low":7318,"close":7377,"volume":19927},{"date":"2024-11-19","open":7298,"high":7387,"low":7130,"close":7362,"volume":10814},{"date":"2024-11-20","open":7432,"high":7471,"low":7357,"close":7402,"volume":5526},{"date":"2024-11-21","open":7441,"high":7625,"low":7441,"close":7496,"volume":15245},{"date":"2024-11-22","open":7620,"high":7664,"low":7417,"close":7481,"volume":3499},{"date":"2024-11-25","open":7333,"high":7427,"low":7075,"close":7149,"volume":15609},{"date":"2024-11-26","open":7278,"high":7278,"low":7149,"close":7209,"volume":1290},{"date":"2024-11-27","open":7229,"high":7427,"low":7080,"close":7288,"volume":8156},{"date":"2024-11-28","open":7471,"high":7536,"low":7328,"close":7461,"volume":24238},{"date":"2024-11-29","open":7432,"high":7793,"low":7333,"close":7600,"volume":27865},{"date":"2024-12-02","open":7536,"high":7704,"low":7531,"close":7669,"volume":4717},{"date":"2024-12-03","open":7630,"high":7684,"low":7536,"close":7605,"volume":8911},{"date":"2024-12-04","open":7635,"high":7763,"low":7570,"close":7704,"volume":4450},{"date":"2024-12-05","open":7649,"high":7729,"low":7605,"close":7654,"volume":2799},{"date":"2024-12-06","open":7719,"high":7956,"low":7600,"close":7763,"volume":12374},{"date":"2024-12-09","open":7778,"high":7833,"low":7674,"close":7743,"volume":4019},{"date":"2024-12-10","open":7980,"high":8416,"low":7861,"close":7921,"volume":74591},{"date":"2024-12-11","open":7951,"high":7951,"low":7743,"close":7803,"volume":3581},{"date":"2024-12-12","open":7828,"high":7867,"low":7763,"close":7798,"volume":1252},{"date":"2024-12-13","open":7803,"high":7803,"low":7644,"close":7644,"volume":5563},{"date":"2024-12-16","open":7762,"high":7767,"low":7450,"close":7520,"volume":4212},{"date":"2024-12-17","open":7698,"high":7698,"low":7422,"close":7516,"volume":5146},{"date":"2024-12-18","open":7511,"high":7585,"low":7446,"close":7580,"volume":1582},{"date":"2024-12-19","open":7580,"high":7872,"low":7540,"close":7872,"volume":5389},{"date":"2024-12-20","open":7877,"high":8070,"low":7699,"close":7912,"volume":17971},{"date":"2024-12-23","open":7861,"high":7906,"low":7837,"close":7837,"volume":3509},{"date":"2024-12-24","open":7838,"high":7917,"low":7768,"close":7917,"volume":6412},{"date":"2024-12-26","open":7916,"high":8198,"low":7916,"close":8129,"volume":5337},{"date":"2024-12-27","open":8149,"high":8402,"low":8110,"close":8154,"volume":11750},{"date":"2024-12-30","open":8189,"high":8189,"low":7986,"close":8055,"volume":12391},{"date":"2025-01-02","open":8054,"high":8054,"low":7535,"close":7535,"volume":4187},{"date":"2025-01-03","open":7674,"high":7674,"low":7402,"close":7456,"volume":4454},{"date":"2025-01-06","open":7435,"high":7455,"low":7356,"close":7426,"volume":1525},{"date":"2025-01-07","open":7456,"high":7456,"low":7209,"close":7397,"volume":21632},{"date":"2025-01-08","open":7470,"high":7480,"low":7252,"close":7426,"volume":6763},{"date":"2025-01-09","open":7427,"high":7466,"low":7427,"close":7436,"volume":1551},{"date":"2025-01-10","open":7381,"high":7698,"low":7381,"close":7520,"volume":4947},{"date":"2025-01-13","open":7530,"high":7530,"low":7346,"close":7431,"volume":2023},{"date":"2025-01-14","open":7466,"high":7649,"low":7432,"close":7639,"volume":3455},{"date":"2025-01-15","open":7669,"high":7714,"low":7600,"close":7644,"volume":5789},{"date":"2025-01-16","open":7625,"high":7709,"low":7496,"close":7501,"volume":2797},{"date":"2025-01-17","open":7620,"high":7625,"low":7387,"close":7600,"volume":11230},{"date":"2025-01-20","open":7649,"high":7649,"low":7441,"close":7575,"volume":2312},{"date":"2025-01-21","open":7575,"high":7625,"low":7427,"close":7575,"volume":1875},{"date":"2025-01-22","open":7575,"high":7575,"low":7427,"close":7471,"volume":1740},{"date":"2025-01-23","open":7511,"high":7620,"low":7511,"close":7595,"volume":834},{"date":"2025-01-24","open":7664,"high":7664,"low":7422,"close":7471,"volume":3098},{"date":"2025-01-31","open":7397,"high":7620,"low":7377,"close":7605,"volume":5815},{"date":"2025-02-03","open":7605,"high":7605,"low":7229,"close":7446,"volume":5822},{"date":"2025-02-04","open":7446,"high":7595,"low":7446,"close":7516,"volume":5406},{"date":"2025-02-05","open":7580,"high":7753,"low":7575,"close":7610,"volume":7181},{"date":"2025-02-06","open":7575,"high":7912,"low":7575,"close":7862,"volume":9929},{"date":"2025-02-07","open":8531,"high":8531,"low":7857,"close":7882,"volume":8336},{"date":"2025-02-10","open":7931,"high":8045,"low":7931,"close":8030,"volume":2150},{"date":"2025-02-11","open":8184,"high":8194,"low":7927,"close":7986,"volume":6717},{"date":"2025-02-12","open":7956,"high":8130,"low":7942,"close":8060,"volume":4440},{"date":"2025-02-13","open":8059,"high":8267,"low":8059,"close":8139,"volume":3760},{"date":"2025-02-14","open":8139,"high":8312,"low":7812,"close":8025,"volume":7254},{"date":"2025-02-17","open":8021,"high":8164,"low":7917,"close":8115,"volume":2158},{"date":"2025-02-18","open":8085,"high":8179,"low":7966,"close":7966,"volume":3574},{"date":"2025-02-19","open":7965,"high":8045,"low":7777,"close":7941,"volume":3414},{"date":"2025-02-20","open":7833,"high":8120,"low":7833,"close":7971,"volume":5519},{"date":"2025-02-21","open":8110,"high":8526,"low":7966,"close":8506,"volume":27080},{"date":"2025-02-24","open":8506,"high":8640,"low":8447,"close":8565,"volume":18388},{"date":"2025-02-25","open":8422,"high":8615,"low":8308,"close":8565,"volume":7964},{"date":"2025-02-26","open":8615,"high":8739,"low":8546,"close":8719,"volume":7375},{"date":"2025-02-27","open":8658,"high":8852,"low":8614,"close":8743,"volume":8724},{"date":"2025-02-28","open":8877,"high":8932,"low":8476,"close":8476,"volume":18483},{"date":"2025-03-04","open":8455,"high":8594,"low":8252,"close":8550,"volume":8109},{"date":"2025-03-05","open":8466,"high":8655,"low":8357,"close":8511,"volume":17914},{"date":"2025-03-06","open":8595,"high":8813,"low":8382,"close":8803,"volume":9518},{"date":"2025-03-07","open":8575,"high":8902,"low":8575,"close":8788,"volume":20213},{"date":"2025-03-10","open":8901,"high":8901,"low":8521,"close":8625,"volume":11508},{"date":"2025-03-11","open":8655,"high":8833,"low":8541,"close":8664,"volume":18488},{"date":"2025-03-12","open":8778,"high":8793,"low":8719,"close":8724,"volume":18550},{"date":"2025-03-13","open":8664,"high":8778,"low":8308,"close":8352,"volume":8211},{"date":"2025-03-14","open":8560,"high":8650,"low":8442,"close":8585,"volume":5073},{"date":"2025-03-17","open":8585,"high":8659,"low":8417,"close":8422,"volume":10561},{"date":"2025-03-18","open":8455,"high":8654,"low":8426,"close":8535,"volume":9006},{"date":"2025-03-19","open":8599,"high":8683,"low":8535,"close":8535,"volume":10958},{"date":"2025-03-20","open":8536,"high":8536,"low":8135,"close":8372,"volume":22318},{"date":"2025-03-21","open":8490,"high":8490,"low":8124,"close":8144,"volume":8993},{"date":"2025-03-24","open":8337,"high":8361,"low":8109,"close":8124,"volume":3964},{"date":"2025-03-25","open":8337,"high":8391,"low":8139,"close":8139,"volume":5699},{"date":"2025-03-26","open":8164,"high":8244,"low":8095,"close":8189,"volume":3340},{"date":"2025-03-27","open":8262,"high":8262,"low":8139,"close":8228,"volume":6856},{"date":"2025-03-28","open":8263,"high":8263,"low":8120,"close":8120,"volume":1064},{"date":"2025-03-31","open":8283,"high":8283,"low":8055,"close":8075,"volume":786},{"date":"2025-04-01","open":8153,"high":8208,"low":8084,"close":8144,"volume":1439},{"date":"2025-04-02","open":8164,"high":8209,"low":8110,"close":8120,"volume":902},{"date":"2025-04-03","open":8001,"high":8070,"low":7922,"close":8006,"volume":1064},{"date":"2025-04-04","open":7945,"high":7945,"low":7673,"close":7723,"volume":1841},{"date":"2025-04-07","open":7724,"high":7877,"low":6412,"close":6738,"volume":10195},{"date":"2025-04-08","open":6634,"high":7293,"low":6634,"close":7293,"volume":2615},{"date":"2025-04-09","open":7292,"high":7774,"low":7025,"close":7728,"volume":6734},{"date":"2025-04-10","open":7654,"high":7877,"low":7511,"close":7684,"volume":13982},{"date":"2025-04-11","open":7669,"high":7872,"low":7516,"close":7763,"volume":7456},{"date":"2025-04-14","open":7823,"high":7823,"low":7610,"close":7659,"volume":2829},{"date":"2025-04-15","open":7704,"high":7704,"low":7501,"close":7644,"volume":1382},{"date":"2025-04-16","open":7704,"high":7704,"low":7570,"close":7610,"volume":1258},{"date":"2025-04-17","open":7743,"high":7743,"low":7635,"close":7669,"volume":108},{"date":"2025-04-18","open":7808,"high":7922,"low":7625,"close":7689,"volume":9559},{"date":"2025-04-21","open":7689,"high":7818,"low":7615,"close":7699,"volume":2543},{"date":"2025-04-22","open":7724,"high":7763,"low":7580,"close":7699,"volume":4501},{"date":"2025-04-23","open":7817,"high":7822,"low":7688,"close":7723,"volume":3607},{"date":"2025-04-24","open":7951,"high":8021,"low":7798,"close":7798,"volume":730},{"date":"2025-04-25","open":7872,"high":7872,"low":7635,"close":7694,"volume":3823},{"date":"2025-04-28","open":7694,"high":7793,"low":7654,"close":7694,"volume":2389},{"date":"2025-04-29","open":7798,"high":7798,"low":7654,"close":7704,"volume":2060},{"date":"2025-04-30","open":7773,"high":7818,"low":7704,"close":7808,"volume":1813},{"date":"2025-05-02","open":7643,"high":7871,"low":7643,"close":7733,"volume":10265},{"date":"2025-05-07","open":7734,"high":7872,"low":7684,"close":7793,"volume":7677},{"date":"2025-05-08","open":7852,"high":7852,"low":7625,"close":7669,"volume":3488},{"date":"2025-05-09","open":7818,"high":7887,"low":7639,"close":7689,"volume":1855},{"date":"2025-05-12","open":7832,"high":7832,"low":7401,"close":7619,"volume":2556},{"date":"2025-05-13","open":7823,"high":7823,"low":7674,"close":7743,"volume":2496},{"date":"2025-05-14","open":7842,"high":7842,"low":7728,"close":7728,"volume":1771},{"date":"2025-05-15","open":7803,"high":7803,"low":7580,"close":7580,"volume":3226},{"date":"2025-05-16","open":7654,"high":7654,"low":7536,"close":7555,"volume":1558},{"date":"2025-05-19","open":7624,"high":7624,"low":7525,"close":7624,"volume":2038},{"date":"2025-05-20","open":7570,"high":7570,"low":7471,"close":7506,"volume":1113},{"date":"2025-05-21","open":7550,"high":7550,"low":7392,"close":7392,"volume":8882},{"date":"2025-05-22","open":7367,"high":7412,"low":7367,"close":7382,"volume":735},{"date":"2025-05-23","open":7536,"high":7536,"low":7278,"close":7303,"volume":2821},{"date":"2025-05-26","open":7465,"high":7465,"low":7169,"close":7213,"volume":2815},{"date":"2025-05-27","open":7318,"high":7318,"low":7214,"close":7248,"volume":579},{"date":"2025-05-28","open":7387,"high":7387,"low":7120,"close":7283,"volume":7939},{"date":"2025-05-29","open":7328,"high":7362,"low":7001,"close":7293,"volume":6440},{"date":"2025-05-30","open":7382,"high":7382,"low":7318,"close":7352,"volume":1235},{"date":"2025-06-02","open":7407,"high":7407,"low":7080,"close":7189,"volume":7511},{"date":"2025-06-04","open":7189,"high":7318,"low":7189,"close":7298,"volume":954},{"date":"2025-06-05","open":7377,"high":7377,"low":7115,"close":7263,"volume":2500},{"date":"2025-06-09","open":7327,"high":7431,"low":7257,"close":7317,"volume":1455},{"date":"2025-06-10","open":7293,"high":7377,"low":7189,"close":7278,"volume":4789},{"date":"2025-06-11","open":7342,"high":7367,"low":7298,"close":7352,"volume":1859},{"date":"2025-06-12","open":7352,"high":7372,"low":7149,"close":7194,"volume":3457},{"date":"2025-06-13","open":7194,"high":7273,"low":6882,"close":7199,"volume":4884},{"date":"2025-06-16","open":7232,"high":7237,"low":7124,"close":7124,"volume":2153},{"date":"2025-06-17","open":7154,"high":7229,"low":7080,"close":7085,"volume":2022},{"date":"2025-06-18","open":7129,"high":7188,"low":7010,"close":7124,"volume":3635},{"date":"2025-06-19","open":7237,"high":7267,"low":7193,"close":7228,"volume":4817},{"date":"2025-06-20","open":7129,"high":7163,"low":7020,"close":7020,"volume":5462},{"date":"2025-06-23","open":7059,"high":7163,"low":7025,"close":7119,"volume":8551},{"date":"2025-06-24","open":7110,"high":7199,"low":7006,"close":7159,"volume":4685},{"date":"2025-06-25","open":7199,"high":7298,"low":7149,"close":7298,"volume":6194},{"date":"2025-06-26","open":7278,"high":7352,"low":7248,"close":7278,"volume":2137},{"date":"2025-06-27","open":7267,"high":7386,"low":7203,"close":7218,"volume":8739},{"date":"2025-06-30","open":7282,"high":7322,"low":7232,"close":7322,"volume":3495},{"date":"2025-07-01","open":7318,"high":7337,"low":7209,"close":7268,"volume":2786},{"date":"2025-07-02","open":7427,"high":7476,"low":7229,"close":7233,"volume":331},{"date":"2025-07-03","open":7238,"high":7303,"low":7174,"close":7253,"volume":4359},{"date":"2025-07-04","open":7293,"high":7377,"low":7219,"close":7278,"volume":7536},{"date":"2025-07-07","open":7342,"high":7347,"low":7224,"close":7288,"volume":569},{"date":"2025-07-08","open":7277,"high":7361,"low":7232,"close":7322,"volume":3675},{"date":"2025-07-09","open":7372,"high":7377,"low":6917,"close":7263,"volume":9641},{"date":"2025-07-10","open":7253,"high":7347,"low":7243,"close":7263,"volume":3307},{"date":"2025-07-11","open":7278,"high":7471,"low":7248,"close":7471,"volume":2978},{"date":"2025-07-14","open":7436,"high":7446,"low":7352,"close":7392,"volume":4874},{"date":"2025-07-15","open":7446,"high":7476,"low":7387,"close":7387,"volume":818},{"date":"2025-07-16","open":7475,"high":7609,"low":7431,"close":7431,"volume":2442},{"date":"2025-07-17","open":7505,"high":7520,"low":7435,"close":7520,"volume":1508},{"date":"2025-07-18","open":7600,"high":7615,"low":7526,"close":7555,"volume":1937},{"date":"2025-07-21","open":7714,"high":7714,"low":7570,"close":7570,"volume":3445},{"date":"2025-07-22","open":7550,"high":7714,"low":7526,"close":7590,"volume":6628},{"date":"2025-07-23","open":7649,"high":7649,"low":7595,"close":7610,"volume":2786},{"date":"2025-07-24","open":7767,"high":7767,"low":7559,"close":7624,"volume":654},{"date":"2025-07-25","open":7719,"high":7778,"low":7649,"close":7778,"volume":1439},{"date":"2025-07-28","open":7955,"high":7955,"low":7832,"close":7921,"volume":2846},{"date":"2025-07-29","open":7927,"high":8041,"low":7922,"close":8016,"volume":3329},{"date":"2025-07-30","open":8105,"high":8105,"low":7847,"close":7907,"volume":3659},{"date":"2025-07-31","open":7956,"high":8036,"low":7907,"close":7907,"volume":2392},{"date":"2025-08-01","open":7907,"high":7996,"low":7555,"close":7818,"volume":2929},{"date":"2025-08-04","open":7823,"high":7882,"low":7699,"close":7818,"volume":4043},{"date":"2025-08-05","open":7946,"high":7991,"low":7847,"close":7981,"volume":1938},{"date":"2025-08-06","open":8025,"high":8025,"low":7876,"close":7941,"volume":83},{"date":"2025-08-07","open":7995,"high":8094,"low":7911,"close":7941,"volume":9736},{"date":"2025-08-08","open":8020,"high":8020,"low":7861,"close":7931,"volume":2682},{"date":"2025-08-11","open":7807,"high":7975,"low":7807,"close":7832,"volume":3163},{"date":"2025-08-12","open":7922,"high":8074,"low":7813,"close":8020,"volume":12515},{"date":"2025-08-13","open":8120,"high":8120,"low":7981,"close":8090,"volume":434},{"date":"2025-08-14","open":8100,"high":8283,"low":8026,"close":8199,"volume":6146},{"date":"2025-08-18","open":8288,"high":8536,"low":8239,"close":8387,"volume":7994},{"date":"2025-08-19","open":8481,"high":8595,"low":8352,"close":8352,"volume":11741},{"date":"2025-08-20","open":8521,"high":8783,"low":8367,"close":8714,"volume":8449},{"date":"2025-08-21","open":8833,"high":8957,"low":8664,"close":8778,"volume":51206},{"date":"2025-08-22","open":8828,"high":9526,"low":8674,"close":9526,"volume":66430},{"date":"2025-08-25","open":9545,"high":10396,"low":9446,"close":9639,"volume":168475},{"date":"2025-08-26","open":9660,"high":10031,"low":9655,"close":9803,"volume":87967},{"date":"2025-08-27","open":9802,"high":10238,"low":9723,"close":9852,"volume":93106},{"date":"2025-08-28","open":9808,"high":10194,"low":9635,"close":10100,"volume":87984},{"date":"2025-08-29","open":10368,"high":10506,"low":10006,"close":10110,"volume":123816},{"date":"2025-09-01","open":10287,"high":10540,"low":10198,"close":10446,"volume":125259},{"date":"2025-09-02","open":10446,"high":10594,"low":10000,"close":10179,"volume":106431},{"date":"2025-09-03","open":10243,"high":10436,"low":9837,"close":9956,"volume":148302},{"date":"2025-09-04","open":9956,"high":10080,"low":8990,"close":9248,"volume":154012},{"date":"2025-09-05","open":9387,"high":9813,"low":9293,"close":9813,"volume":103238},{"date":"2025-09-08","open":9803,"high":9803,"low":9561,"close":9694,"volume":80601},{"date":"2025-09-09","open":9778,"high":9818,"low":9377,"close":9481,"volume":110140},{"date":"2025-09-10","open":9640,"high":9699,"low":9496,"close":9694,"volume":80119},{"date":"2025-09-11","open":9689,"high":10175,"low":9526,"close":10115,"volume":100138},{"date":"2025-09-12","open":10234,"high":10383,"low":10061,"close":10318,"volume":98982},{"date":"2025-09-15","open":10318,"high":10496,"low":10194,"close":10308,"volume":102647},{"date":"2025-09-16","open":10327,"high":10486,"low":10213,"close":10357,"volume":89837},{"date":"2025-09-17","open":10431,"high":10486,"low":10248,"close":10387,"volume":164093},{"date":"2025-09-18","open":10531,"high":10937,"low":10422,"close":10491,"volume":125377},{"date":"2025-09-19","open":10496,"high":10828,"low":10457,"close":10615,"volume":121037},{"date":"2025-09-22","open":10604,"high":10882,"low":10481,"close":10793,"volume":167163},{"date":"2025-09-23","open":10793,"high":10892,"low":10505,"close":10555,"volume":136734},{"date":"2025-09-24","open":10769,"high":11358,"low":10719,"close":11209,"volume":212190},{"date":"2025-09-25","open":11273,"high":11491,"low":11134,"close":11407,"volume":182889},{"date":"2025-09-26","open":11497,"high":11507,"low":11279,"close":11328,"volume":99313},{"date":"2025-09-29","open":11289,"high":11382,"low":11011,"close":11249,"volume":104828},{"date":"2025-09-30","open":11293,"high":11629,"low":11293,"close":11585,"volume":136123},{"date":"2025-10-01","open":11614,"high":11694,"low":11540,"close":11565,"volume":97243},{"date":"2025-10-02","open":11556,"high":11779,"low":11541,"close":11630,"volume":170284},{"date":"2025-10-10","open":11784,"high":12061,"low":10992,"close":11313,"volume":149327},{"date":"2025-10-13","open":10847,"high":11486,"low":10847,"close":11372,"volume":98747},{"date":"2025-10-14","open":11441,"high":11684,"low":11030,"close":11060,"volume":104249},{"date":"2025-10-15","open":11129,"high":11149,"low":10892,"close":11149,"volume":89424},{"date":"2025-10-16","open":11154,"high":11228,"low":10981,"close":10986,"volume":85515},{"date":"2025-10-17","open":11159,"high":11159,"low":10654,"close":10654,"volume":84946},{"date":"2025-10-20","open":10550,"high":10892,"low":10550,"close":10565,"volume":84575},{"date":"2025-10-21","open":10614,"high":11065,"low":10614,"close":11055,"volume":71529},{"date":"2025-10-22","open":10907,"high":11150,"low":10838,"close":11001,"volume":59770},{"date":"2025-10-23","open":11000,"high":11090,"low":10842,"close":10961,"volume":52552},{"date":"2025-10-24","open":11085,"high":11510,"low":11000,"close":11486,"volume":91145},{"date":"2025-10-27","open":11654,"high":11718,"low":11441,"close":11654,"volume":124469},{"date":"2025-10-28","open":11718,"high":11827,"low":11575,"close":11664,"volume":54012},{"date":"2025-10-29","open":11664,"high":11852,"low":11525,"close":11763,"volume":26982},{"date":"2025-10-30","open":11897,"high":11897,"low":11441,"close":11486,"volume":52961},{"date":"2025-10-31","open":11546,"high":11546,"low":11076,"close":11110,"volume":58753},{"date":"2025-11-03","open":11218,"high":11223,"low":10748,"close":10897,"volume":112135,"rsi_14":47.21,"sma_20":11248.6,"sma_60":10127.42,"sma_120":8771.42},{"date":"2025-11-04","open":11005,"high":11139,"low":10852,"close":10852,"volume":41510,"rsi_14":44.85,"sma_20":11211.95,"sma_60":10178.0,"sma_120":8797.96},{"date":"2025-11-05","open":10901,"high":11060,"low":10723,"close":11060,"volume":48409,"rsi_14":51.26,"sma_20":11186.7,"sma_60":10229.33,"sma_120":8826.06},{"date":"2025-11-06","open":11040,"high":11456,"low":10971,"close":11456,"volume":31559,"rsi_14":63.41,"sma_20":11178.05,"sma_60":10287.92,"sma_120":8858.03},{"date":"2025-11-07","open":11486,"high":11486,"low":11268,"close":11303,"volume":36180,"rsi_14":62.08,"sma_20":11177.6,"sma_60":10343.95,"sma_120":8887.71},{"date":"2025-11-10","open":11402,"high":11407,"low":11065,"close":11149,"volume":37356,"rsi_14":51.73,"sma_20":11166.45,"sma_60":10397.58,"sma_120":8916.22},{"date":"2025-11-11","open":11482,"high":11482,"low":11096,"close":11145,"volume":29887,"rsi_14":52.7,"sma_20":11170.65,"sma_60":10452.78,"sma_120":8945.92},{"date":"2025-11-12","open":11144,"high":11194,"low":10941,"close":11100,"volume":16124,"rsi_14":52.6,"sma_20":11168.2,"sma_60":10504.12,"sma_120":8975.48},{"date":"2025-11-13","open":11105,"high":11373,"low":11091,"close":11328,"volume":16727,"rsi_14":46.65,"sma_20":11185.25,"sma_60":10558.08,"sma_120":9006.33},{"date":"2025-11-14","open":11317,"high":11407,"low":10931,"close":10951,"volume":23575,"rsi_14":36.39,"sma_20":11200.1,"sma_60":10603.97,"sma_120":9035.05},{"date":"2025-11-17","open":10961,"high":11025,"low":10783,"close":10783,"volume":23901,"rsi_14":33.93,"sma_20":11211.0,"sma_60":10643.92,"sma_120":9063.32},{"date":"2025-11-18","open":10867,"high":11055,"low":10822,"close":10882,"volume":31558,"rsi_14":33.93,"sma_20":11202.35,"sma_60":10686.1,"sma_120":9092.49},{"date":"2025-11-19","open":10848,"high":10977,"low":10769,"close":10823,"volume":40534,"rsi_14":36.85,"sma_20":11193.45,"sma_60":10721.25,"sma_120":9121.83},{"date":"2025-11-20","open":10812,"high":11055,"low":10679,"close":10768,"volume":22905,"rsi_14":42.25,"sma_20":11183.8,"sma_60":10754.43,"sma_120":9151.45},{"date":"2025-11-21","open":10758,"high":10758,"low":9931,"close":10446,"volume":30003,"rsi_14":40.24,"sma_20":11131.8,"sma_60":10769.78,"sma_120":9178.11},{"date":"2025-11-24","open":10446,"high":10530,"low":10243,"close":10456,"volume":46989,"rsi_14":41.3,"sma_20":11071.9,"sma_60":10783.4,"sma_120":9204.56},{"date":"2025-11-25","open":10486,"high":10698,"low":10476,"close":10565,"volume":32671,"rsi_14":38.63,"sma_20":11016.95,"sma_60":10796.12,"sma_120":9231.83},{"date":"2025-11-26","open":10561,"high":10734,"low":10378,"close":10615,"volume":27053,"rsi_14":26.99,"sma_20":10959.5,"sma_60":10808.82,"sma_120":9259.02},{"date":"2025-11-27","open":10674,"high":10932,"low":10615,"close":10689,"volume":8639,"rsi_14":36.3,"sma_20":10924.9,"sma_60":10820.4,"sma_120":9289.08},{"date":"2025-11-28","open":10669,"high":10739,"low":10516,"close":10719,"volume":30158,"rsi_14":40.62,"sma_20":10910.65,"sma_60":10832.32,"sma_120":9318.47},{"date":"2025-12-01","open":10773,"high":10937,"low":10630,"close":10857,"volume":35146,"rsi_14":45.18,"sma_20":10914.0,"sma_60":10840.95,"sma_120":9349.32},{"date":"2025-12-02","open":10847,"high":10887,"low":10640,"close":10640,"volume":20803,"rsi_14":41.29,"sma_20":10908.6,"sma_60":10850.37,"sma_120":9377.88},{"date":"2025-12-03","open":10644,"high":10724,"low":10550,"close":10615,"volume":25897,"rsi_14":33.5,"sma_20":10891.55,"sma_60":10863.08,"sma_120":9406.56},{"date":"2025-12-04","open":10605,"high":10744,"low":10501,"close":10734,"volume":27209,"rsi_14":46.47,"sma_20":10860.7,"sma_60":10889.6,"sma_120":9435.62},{"date":"2025-12-05","open":10744,"high":10798,"low":10565,"close":10739,"volume":45416,"rsi_14":52.14,"sma_20":10837.75,"sma_60":10906.8,"sma_120":9466.05},{"date":"2025-12-08","open":10739,"high":10996,"low":10719,"close":10986,"volume":16509,"rsi_14":56.73,"sma_20":10835.0,"sma_60":10930.15,"sma_120":9498.52},{"date":"2025-12-09","open":10986,"high":11016,"low":10857,"close":10922,"volume":8775,"rsi_14":56.55,"sma_20":10829.25,"sma_60":10955.97,"sma_120":9531.06},{"date":"2025-12-10","open":11050,"high":11050,"low":10729,"close":11016,"volume":9743,"rsi_14":60.99,"sma_20":10830.45,"sma_60":10979.82,"sma_120":9564.73},{"date":"2025-12-11","open":11001,"high":11001,"low":10778,"close":10808,"volume":17146,"rsi_14":65.52,"sma_20":10809.8,"sma_60":10993.15,"sma_120":9596.31},{"date":"2025-12-12","open":10724,"high":10971,"low":10694,"close":10971,"volume":36885,"rsi_14":68.73,"sma_20":10816.2,"sma_60":11005.85,"sma_120":9628.4},{"date":"2025-12-15","open":10942,"high":11031,"low":10748,"close":10748,"volume":18818,"rsi_14":58.12,"sma_20":10819.75,"sma_60":11014.97,"sma_120":9660.35},{"date":"2025-12-16","open":10644,"high":10763,"low":10496,"close":10545,"volume":10366,"rsi_14":50.9,"sma_20":10808.1,"sma_60":11019.83,"sma_120":9689.77},{"date":"2025-12-17","open":10545,"high":10877,"low":10521,"close":10877,"volume":9963,"rsi_14":54.55,"sma_20":10816.2,"sma_60":11029.78,"sma_120":9721.65},{"date":"2025-12-18","open":10867,"high":10877,"low":10674,"close":10758,"volume":7853,"rsi_14":50.92,"sma_20":10821.0,"sma_60":11036.02,"sma_120":9751.38},{"date":"2025-12-19","open":10694,"high":10872,"low":10610,"close":10659,"volume":7979,"rsi_14":45.33,"sma_20":10836.9,"sma_60":11038.52,"sma_120":9780.43},{"date":"2025-12-22","open":10649,"high":10966,"low":10649,"close":10907,"volume":14870,"rsi_14":56.22,"sma_20":10864.8,"sma_60":11042.2,"sma_120":9812.07},{"date":"2025-12-23","open":10897,"high":11060,"low":10897,"close":10991,"volume":12636,"rsi_14":58.52,"sma_20":10891.5,"sma_60":11051.27,"sma_120":9843.54},{"date":"2025-12-24","open":10942,"high":10971,"low":10813,"close":10912,"volume":4725,"rsi_14":54.11,"sma_20":10911.75,"sma_60":11048.12,"sma_120":9874.81},{"date":"2025-12-26","open":10798,"high":10971,"low":10659,"close":10694,"volume":22358,"rsi_14":49.06,"sma_20":10912.0,"sma_60":11037.98,"sma_120":9904.53},{"date":"2025-12-29","open":10800,"high":10850,"low":10670,"close":10670,"volume":21564,"rsi_14":40.7,"sma_20":10904.25,"sma_60":11027.02,"sma_120":9933.01},{"date":"2025-12-30","open":10660,"high":10905,"low":10660,"close":10905,"volume":10745,"rsi_14":47.45,"sma_20":10901.25,"sma_60":11021.28,"sma_120":9963.23},{"date":"2026-01-02","open":10890,"high":10890,"low":10730,"close":10850,"volume":24588,"rsi_14":44.31,"sma_20":10906.5,"sma_60":11009.02,"sma_120":9992.92},{"date":"2026-01-05","open":10840,"high":11330,"low":10780,"close":11265,"volume":40339,"rsi_14":56.68,"sma_20":10933.75,"sma_60":11004.0,"sma_120":10025.77},{"date":"2026-01-06","open":11255,"high":11600,"low":11255,"close":11500,"volume":64323,"rsi_14":57.81,"sma_20":10966.75,"sma_60":11001.83,"sma_120":10061.08},{"date":"2026-01-07","open":11595,"high":11670,"low":11505,"close":11570,"volume":30200,"rsi_14":64.1,"sma_20":11003.0,"sma_60":11006.12,"sma_120":10096.97},{"date":"2026-01-08","open":11735,"high":11950,"low":11580,"close":11795,"volume":47094,"rsi_14":72.41,"sma_20":11038.0,"sma_60":11013.15,"sma_120":10133.0},{"date":"2026-01-09","open":11795,"high":11975,"low":11670,"close":11920,"volume":68849,"rsi_14":69.94,"sma_20":11082.5,"sma_60":11027.47,"sma_120":10170.73},{"date":"2026-01-12","open":11920,"high":12430,"low":11920,"close":12400,"volume":97833,"rsi_14":78.37,"sma_20":11146.25,"sma_60":11048.3,"sma_120":10212.51},{"date":"2026-01-13","open":12285,"high":12490,"low":12100,"close":12100,"volume":59454,"rsi_14":72.98,"sma_20":11205.5,"sma_60":11066.85,"sma_120":10251.41},{"date":"2026-01-14","open":12255,"high":12630,"low":12055,"close":12490,"volume":119825,"rsi_14":74.22,"sma_20":11276.0,"sma_60":11097.43,"sma_120":10292.82},{"date":"2026-01-15","open":12350,"high":12350,"low":12060,"close":12190,"volume":37758,"rsi_14":66.72,"sma_20":11342.75,"sma_60":11124.5,"sma_120":10331.44},{"date":"2026-01-16","open":12205,"high":12550,"low":12205,"close":12440,"volume":43620,"rsi_14":70.7,"sma_20":11432.25,"sma_60":11147.57,"sma_120":10372.02},{"date":"2026-01-19","open":12580,"high":12580,"low":12325,"close":12380,"volume":30860,"rsi_14":74.16,"sma_20":11502.0,"sma_60":11170.55,"sma_120":10411.94},{"date":"2026-01-20","open":12395,"high":12605,"low":12160,"close":12170,"volume":31359,"rsi_14":72.39,"sma_20":11567.25,"sma_60":11190.68,"sma_120":10449.94},{"date":"2026-01-21","open":12230,"high":12710,"low":12200,"close":12605,"volume":45985,"rsi_14":73.94,"sma_20":11659.25,"sma_60":11209.32,"sma_120":10491.44},{"date":"2026-01-22","open":12650,"high":12915,"low":12550,"close":12580,"volume":57190,"rsi_14":74.57,"sma_20":11737.5,"sma_60":11224.73,"sma_120":10531.46},{"date":"2026-01-23","open":12580,"high":12760,"low":12430,"close":12755,"volume":98941,"rsi_14":72.71,"sma_20":11820.25,"sma_60":11242.9,"sma_120":10571.73},{"date":"2026-01-26","open":12655,"high":12800,"low":12280,"close":12340,"volume":44095,"rsi_14":62.14,"sma_20":11886.25,"sma_60":11252.5,"sma_120":10607.77},{"date":"2026-01-27","open":12375,"high":12635,"low":12220,"close":12630,"volume":20913,"rsi_14":64.4,"sma_20":11977.75,"sma_60":11271.55,"sma_120":10647.12},{"date":"2026-01-28","open":12575,"high":12595,"low":12250,"close":12410,"volume":110397,"rsi_14":58.37,"sma_20":12064.75,"sma_60":11293.22,"sma_120":10684.65},{"date":"2026-01-29","open":12445,"high":12520,"low":12070,"close":12165,"volume":37704,"rsi_14":53.23,"sma_20":12127.75,"sma_60":11314.33,"sma_120":10720.88},{"date":"2026-01-30","open":12155,"high":12180,"low":11800,"close":12130,"volume":65805,"rsi_14":45.97,"sma_20":12191.75,"sma_60":11335.62,"sma_120":10756.81},{"date":"2026-02-02","open":12185,"high":12325,"low":11890,"close":11910,"volume":58954,"rsi_14":47.09,"sma_20":12224.0,"sma_60":11349.77,"sma_120":10789.55},{"date":"2026-02-03","open":11865,"high":12025,"low":11595,"close":11970,"volume":89014,"rsi_14":41.16,"sma_20":12247.5,"sma_60":11358.32,"sma_120":10823.12},{"date":"2026-02-04","open":11920,"high":12000,"low":11610,"close":11750,"volume":62697,"rsi_14":42.31,"sma_20":12256.5,"sma_60":11365.75,"sma_120":10854.85},{"date":"2026-02-05","open":11825,"high":11970,"low":11630,"close":11740,"volume":60462,"rsi_14":36.64,"sma_20":12253.75,"sma_60":11375.58,"sma_120":10886.58},{"date":"2026-02-06","open":11730,"high":11915,"low":11560,"close":11855,"volume":84204,"rsi_14":40.19,"sma_20":12250.5,"sma_60":11387.42,"sma_120":10920.1},{"date":"2026-02-09","open":11845,"high":12000,"low":11635,"close":11885,"volume":101991,"rsi_14":44.29,"sma_20":12224.75,"sma_60":11400.48,"sma_120":10952.3},{"date":"2026-02-10","open":11875,"high":12185,"low":11875,"close":12095,"volume":42014,"rsi_14":38.77,"sma_20":12224.5,"sma_60":11413.27,"sma_120":10985.67},{"date":"2026-02-11","open":12080,"high":12170,"low":11935,"close":11940,"volume":22073,"rsi_14":36.67,"sma_20":12197.0,"sma_60":11429.73,"sma_120":11016.85},{"date":"2026-02-12","open":11805,"high":12080,"low":11805,"close":12080,"volume":17887,"rsi_14":35.73,"sma_20":12191.5,"sma_60":11451.33,"sma_120":11047.62},{"date":"2026-02-13","open":12045,"high":12200,"low":11975,"close":11980,"volume":45535,"rsi_14":41.22,"sma_20":12168.5,"sma_60":11469.62,"sma_120":11077.86},{"date":"2026-02-19","open":11970,"high":12095,"low":11970,"close":12000,"volume":69828,"rsi_14":32.3,"sma_20":12149.5,"sma_60":11489.23,"sma_120":11105.24},{"date":"2026-02-20","open":12000,"high":12115,"low":11965,"close":11970,"volume":46892,"rsi_14":36.16,"sma_20":12139.5,"sma_60":11509.25,"sma_120":11131.84},{"date":"2026-02-23","open":11970,"high":12095,"low":11900,"close":12000,"volume":28944,"rsi_14":44.0,"sma_20":12109.25,"sma_60":11535.13,"sma_120":11152.46},{"date":"2026-02-24","open":12180,"high":12285,"low":11870,"close":11985,"volume":63717,"rsi_14":44.65,"sma_20":12079.5,"sma_60":11560.6,"sma_120":11172.0},{"date":"2026-02-25","open":11850,"high":11990,"low":11845,"close":11920,"volume":33901,"rsi_14":50.42,"sma_20":12037.75,"sma_60":11583.17,"sma_120":11189.64},{"date":"2026-02-26","open":11800,"high":12145,"low":11790,"close":12070,"volume":47458,"rsi_14":53.88,"sma_20":12024.25,"sma_60":11607.42,"sma_120":11208.12},{"date":"2026-02-27","open":12055,"high":12195,"low":11950,"close":12185,"volume":120714,"rsi_14":68.35,"sma_20":12002.0,"sma_60":11630.58,"sma_120":11225.49},{"date":"2026-03-03","open":11930,"high":12170,"low":11450,"close":11505,"volume":36233,"rsi_14":43.67,"sma_20":11956.75,"sma_60":11641.92,"sma_120":11237.12},{"date":"2026-03-04","open":11560,"high":11730,"low":11360,"close":11425,"volume":42020,"rsi_14":38.19,"sma_20":11919.75,"sma_60":11649.58,"sma_120":11245.27},{"date":"2026-03-05","open":11415,"high":11715,"low":11380,"close":11555,"volume":133922,"rsi_14":41.41,"sma_20":11891.0,"sma_60":11663.08,"sma_120":11256.73},{"date":"2026-03-06","open":11560,"high":11780,"low":11560,"close":11765,"volume":28160,"rsi_14":41.41,"sma_20":11883.75,"sma_60":11680.5,"sma_120":11271.79},{"date":"2026-03-09","open":11690,"high":11850,"low":11325,"close":11725,"volume":85287,"rsi_14":44.04,"sma_20":11871.5,"sma_60":11695.25,"sma_120":11292.42},{"date":"2026-03-10","open":11720,"high":11855,"low":11520,"close":11820,"volume":55747,"rsi_14":42.61,"sma_20":11875.0,"sma_60":11711.5,"sma_120":11309.15},{"date":"2026-03-11","open":11810,"high":11885,"low":11585,"close":11600,"volume":15057,"rsi_14":39.89,"sma_20":11868.0,"sma_60":11719.92,"sma_120":11325.03},{"date":"2026-03-12","open":11595,"high":11855,"low":11485,"close":11505,"volume":31596,"rsi_14":37.34,"sma_20":11850.5,"sma_60":11727.83,"sma_120":11341.9},{"date":"2026-03-13","open":11495,"high":11725,"low":11495,"close":11535,"volume":69666,"rsi_14":38.87,"sma_20":11833.0,"sma_60":11734.67,"sma_120":11357.24},{"date":"2026-03-16","open":11525,"high":11710,"low":11365,"close":11665,"volume":7222,"rsi_14":41.85,"sma_20":11811.5,"sma_60":11747.17,"sma_120":11370.16},{"date":"2026-03-17","open":11655,"high":11710,"low":11440,"close":11495,"volume":16524,"rsi_14":38.91,"sma_20":11789.25,"sma_60":11754.08,"sma_120":11379.97},{"date":"2026-03-18","open":11415,"high":11495,"low":11310,"close":11495,"volume":13600,"rsi_14":40.09,"sma_20":11760.0,"sma_60":11764.75,"sma_120":11389.86},{"date":"2026-03-19","open":11520,"high":11645,"low":11310,"close":11365,"volume":27295,"rsi_14":33.41,"sma_20":11729.25,"sma_60":11776.67,"sma_120":11398.25},{"date":"2026-03-20","open":11355,"high":11370,"low":11130,"close":11185,"volume":29655,"rsi_14":27.17,"sma_20":11688.5,"sma_60":11780.0,"sma_120":11404.89},{"date":"2026-03-23","open":11170,"high":11230,"low":10740,"close":10800,"volume":22043,"rsi_14":31.4,"sma_20":11630.0,"sma_60":11778.92,"sma_120":11407.47},{"date":"2026-03-24","open":10645,"high":10905,"low":10590,"close":10905,"volume":35530,"rsi_14":36.46,"sma_20":11575.25,"sma_60":11781.25,"sma_120":11409.88},{"date":"2026-03-25","open":10840,"high":11150,"low":10795,"close":11025,"volume":19663,"rsi_14":36.13,"sma_20":11527.25,"sma_60":11781.42,"sma_120":11411.81},{"date":"2026-03-26","open":11110,"high":11165,"low":10865,"close":10865,"volume":2789,"rsi_14":25.81,"sma_20":11474.5,"sma_60":11777.5,"sma_120":11414.38},{"date":"2026-03-27","open":10840,"high":11090,"low":10695,"close":11010,"volume":30564,"rsi_14":31.81,"sma_20":11421.5,"sma_60":11777.33,"sma_120":11412.73},{"date":"2026-03-30","open":11100,"high":11100,"low":10740,"close":10930,"volume":20577,"rsi_14":27.18,"sma_20":11358.75,"sma_60":11779.5,"sma_120":11408.74},{"date":"2026-03-31","open":10985,"high":11110,"low":10860,"close":10860,"volume":24566,"rsi_14":29.44,"sma_20":11326.5,"sma_60":11782.67,"sma_120":11404.84},{"date":"2026-04-01","open":10855,"high":11040,"low":10720,"close":10930,"volume":128358,"rsi_14":33.8,"sma_20":11301.75,"sma_60":11783.08,"sma_120":11402.18},{"date":"2026-04-02","open":11005,"high":11130,"low":10740,"close":10760,"volume":3838,"rsi_14":29.77,"sma_20":11262.0,"sma_60":11781.58,"sma_120":11395.3},{"date":"2026-04-03","open":10775,"high":10825,"low":10665,"close":10760,"volume":2920,"rsi_14":24.65,"sma_20":11211.75,"sma_60":11773.17,"sma_120":11388.58},{"date":"2026-04-06","open":10640,"high":10760,"low":10625,"close":10625,"volume":4140,"rsi_14":25.14,"sma_20":11156.75,"sma_60":11758.58,"sma_120":11380.21},{"date":"2026-04-07","open":10635,"high":10955,"low":10625,"close":10785,"volume":9204,"rsi_14":31.41,"sma_20":11105.0,"sma_60":11745.5,"sma_120":11375.81},{"date":"2026-04-08","open":11145,"high":11335,"low":10695,"close":11210,"volume":97796,"rsi_14":46.49,"sma_20":11085.5,"sma_60":11735.75,"sma_120":11374.45},{"date":"2026-04-09","open":11245,"high":11465,"low":11245,"close":11290,"volume":18934,"rsi_14":52.49,"sma_20":11074.75,"sma_60":11725.25,"sma_120":11376.36},{"date":"2026-04-10","open":11335,"high":11725,"low":11295,"close":11480,"volume":16880,"rsi_14":67.8,"sma_20":11072.0,"sma_60":11709.92,"sma_120":11379.11},{"date":"2026-04-13","open":11540,"high":11795,"low":11525,"close":11605,"volume":10054,"rsi_14":68.13,"sma_20":11069.0,"sma_60":11701.67,"sma_120":11384.26},{"date":"2026-04-14","open":11695,"high":11920,"low":11565,"close":11700,"volume":49824,"rsi_14":67.72,"sma_20":11079.25,"sma_60":11688.5,"sma_120":11392.97},{"date":"2026-04-15","open":11740,"high":12025,"low":11730,"close":11775,"volume":98303,"rsi_14":75.0,"sma_20":11093.25,"sma_60":11681.58,"sma_120":11403.04},{"date":"2026-04-16","open":11835,"high":11925,"low":11740,"close":11925,"volume":13574,"rsi_14":75.07,"sma_20":11121.25,"sma_60":11673.0,"sma_120":11410.28},{"date":"2026-04-17","open":11940,"high":12065,"low":11920,"close":12020,"volume":12036,"rsi_14":79.62,"sma_20":11163.0,"sma_60":11667.0,"sma_120":11418.77},{"date":"2026-04-20","open":11960,"high":12275,"low":11915,"close":12110,"volume":243110,"rsi_14":83.6,"sma_20":11228.5,"sma_60":11666.0,"sma_120":11428.34},{"date":"2026-04-21","open":12175,"high":12200,"low":11855,"close":11985,"volume":14730,"rsi_14":77.55,"sma_20":11282.5,"sma_60":11655.67,"sma_120":11432.49},{"date":"2026-04-22","open":11985,"high":12130,"low":11915,"close":12130,"volume":8647,"rsi_14":86.24,"sma_20":11337.75,"sma_60":11648.17,"sma_120":11436.45},{"date":"2026-04-23","open":12165,"high":12570,"low":11910,"close":11975,"volume":262291,"rsi_14":79.71,"sma_20":11393.25,"sma_60":11635.17,"sma_120":11439.03},{"date":"2026-04-24","open":12035,"high":12370,"low":11950,"close":12360,"volume":46221,"rsi_14":87.8,"sma_20":11460.75,"sma_60":11635.5,"sma_120":11444.0},{"date":"2026-04-27","open":12580,"high":12635,"low":12175,"close":12545,"volume":60917,"rsi_14":87.93,"sma_20":11541.5,"sma_60":11634.08,"sma_120":11452.82},{"date":"2026-04-28","open":12470,"high":12765,"low":12400,"close":12400,"volume":45487,"rsi_14":79.17,"sma_20":11618.5,"sma_60":11633.92,"sma_120":11463.57},{"date":"2026-04-29","open":12155,"high":12625,"low":12155,"close":12585,"volume":22839,"rsi_14":80.19,"sma_20":11701.25,"sma_60":11640.92,"sma_120":11477.62},{"date":"2026-04-30","open":12650,"high":13320,"low":12525,"close":13320,"volume":71398,"rsi_14":84.2,"sma_20":11829.25,"sma_60":11660.75,"sma_120":11498.18},{"date":"2026-05-04","open":13345,"high":13345,"low":13085,"close":13195,"volume":119859,"rsi_14":79.55,"sma_20":11951.0,"sma_60":11682.17,"sma_120":11515.97},{"date":"2026-05-06","open":13260,"high":14135,"low":13100,"close":13810,"volume":436141,"rsi_14":82.87,"sma_20":12110.25,"sma_60":11712.83,"sma_120":11535.58},{"date":"2026-05-07","open":13595,"high":13865,"low":13595,"close":13840,"volume":36465,"rsi_14":82.62,"sma_20":12263.0,"sma_60":11747.67,"sma_120":11556.71},{"date":"2026-05-08","open":13900,"high":14065,"low":13510,"close":13725,"volume":54656,"rsi_14":78.75,"sma_20":12388.75,"sma_60":11780.75,"sma_120":11578.17},{"date":"2026-05-11","open":13870,"high":14565,"low":13665,"close":14465,"volume":219483,"rsi_14":82.38,"sma_20":12547.5,"sma_60":11824.25,"sma_120":11605.83},{"date":"2026-05-12","open":14490,"high":14820,"low":14250,"close":14545,"volume":74715,"rsi_14":82.34,"sma_20":12700.75,"sma_60":11868.58,"sma_120":11634.53},{"date":"2026-05-13","open":14675,"high":14965,"low":14300,"close":14965,"volume":271310,"rsi_14":86.7,"sma_20":12868.75,"sma_60":11916.42,"sma_120":11664.84},{"date":"2026-05-14","open":15090,"high":15295,"low":14640,"close":14940,"volume":239888,"rsi_14":85.66,"sma_20":13030.75,"sma_60":11966.42,"sma_120":11698.08},{"date":"2026-05-15","open":14815,"high":15015,"low":14205,"close":14415,"volume":156627,"rsi_14":78.31,"sma_20":13162.75,"sma_60":12005.33,"sma_120":11728.33},{"date":"2026-05-18","open":14385,"high":14945,"low":14315,"close":14460,"volume":49432,"rsi_14":76.45,"sma_20":13289.5,"sma_60":12046.67,"sma_120":11758.14},{"date":"2026-05-19","open":14460,"high":15030,"low":14265,"close":15030,"volume":37062,"rsi_14":78.53,"sma_20":13440.0,"sma_60":12097.17,"sma_120":11793.2},{"date":"2026-05-20","open":14915,"high":15785,"low":14915,"close":15650,"volume":142321,"rsi_14":83.64,"sma_20":13617.0,"sma_60":12158.5,"sma_120":11833.88},{"date":"2026-05-21","open":15725,"high":16200,"low":15380,"close":15390,"volume":146438,"rsi_14":78.59,"sma_20":13787.25,"sma_60":12215.0,"sma_120":11875.07},{"date":"2026-05-22","open":15165,"high":15440,"low":15010,"close":15410,"volume":124807,"rsi_14":74.94,"sma_20":13951.25,"sma_60":12272.08,"sma_120":11916.34},{"date":"2026-05-26","open":15365,"high":16435,"low":15365,"close":15985,"volume":52630,"rsi_14":80.06,"sma_20":14151.75,"sma_60":12339.83,"sma_120":11961.5},{"date":"2026-05-27","open":16070,"high":16565,"low":15530,"close":15670,"volume":35475,"rsi_14":71.43,"sma_20":14317.25,"sma_60":12399.83,"sma_120":12003.62},{"date":"2026-05-28","open":15750,"high":15895,"low":15475,"close":15895,"volume":36318,"rsi_14":72.66,"sma_20":14484.75,"sma_60":12461.67,"sma_120":12046.12},{"date":"2026-05-29","open":15890,"high":15890,"low":14885,"close":14975,"volume":78935,"rsi_14":61.7,"sma_20":14613.5,"sma_60":12519.5,"sma_120":12080.71},{"date":"2026-06-01","open":15135,"high":15180,"low":14330,"close":14345,"volume":57330,"rsi_14":48.85,"sma_20":14701.5,"sma_60":12568.17,"sma_120":12108.88},{"date":"2026-06-02","open":14395,"high":14870,"low":14260,"close":14630,"volume":21254,"rsi_14":50.78,"sma_20":14767.0,"sma_60":12619.42,"sma_120":12141.25},{"date":"2026-06-04","open":14915,"high":15350,"low":14890,"close":15135,"volume":28684,"rsi_14":51.54,"sma_20":14864.0,"sma_60":12675.58,"sma_120":12178.04},{"date":"2026-06-05","open":15155,"high":15295,"low":14735,"close":14735,"volume":11455,"rsi_14":48.26,"sma_20":14910.25,"sma_60":12725.75,"sma_120":12210.5},{"date":"2026-06-08","open":13875,"high":15045,"low":13875,"close":14055,"volume":31532,"rsi_14":47.02,"sma_20":14921.0,"sma_60":12763.0,"sma_120":12237.25},{"date":"2026-06-09","open":13995,"high":14365,"low":13850,"close":14275,"volume":44948,"rsi_14":48.51,"sma_20":14948.5,"sma_60":12807.58,"sma_120":12263.75},{"date":"2026-06-10","open":14015,"high":14955,"low":14015,"close":14270,"volume":59473,"rsi_14":43.29,"sma_20":14938.75,"sma_60":12853.67,"sma_120":12290.75},{"date":"2026-06-11","open":14185,"high":14640,"low":14170,"close":14395,"volume":5161,"rsi_14":37.85,"sma_20":14931.25,"sma_60":12901.33,"sma_120":12318.0},{"date":"2026-06-12","open":14470,"high":15240,"low":14470,"close":14485,"volume":75351,"rsi_14":40.94,"sma_20":14907.25,"sma_60":12948.33,"sma_120":12347.75},{"date":"2026-06-15","open":14365,"high":15000,"low":14250,"close":14910,"volume":34610,"rsi_14":45.37,"sma_20":14905.75,"sma_60":13005.25,"sma_120":12379.67},{"date":"2026-06-16","open":15185,"high":15340,"low":14940,"close":15170,"volume":13636,"rsi_14":41.99,"sma_20":14943.5,"sma_60":13066.5,"sma_120":12415.62},{"date":"2026-06-17","open":15160,"high":15955,"low":14935,"close":15705,"volume":16192,"rsi_14":50.33,"sma_20":15005.75,"sma_60":13138.83,"sma_120":12457.75},{"date":"2026-06-18","open":15960,"high":16900,"low":15955,"close":16715,"volume":67950,"rsi_14":56.73,"sma_20":15090.0,"sma_60":13231.0,"sma_120":12505.5},{"date":"2026-06-19","open":16800,"high":16970,"low":16550,"close":16550,"volume":121468,"rsi_14":64.76,"sma_20":15135.0,"sma_60":13326.83,"sma_120":12552.88},{"date":"2026-06-22","open":16640,"high":17295,"low":16500,"close":16970,"volume":51923,"rsi_14":75.61,"sma_20":15214.0,"sma_60":13427.92,"sma_120":12604.58},{"date":"2026-06-23","open":17045,"high":17390,"low":16650,"close":16675,"volume":20349,"rsi_14":69.91,"sma_20":15277.25,"sma_60":13522.08,"sma_120":12651.75},{"date":"2026-06-24","open":16670,"high":17570,"low":16620,"close":17445,"volume":15149,"rsi_14":71.39,"sma_20":15350.25,"sma_60":13631.75,"sma_120":12704.62},{"date":"2026-06-25","open":17515,"high":18310,"low":17470,"close":18045,"volume":113372,"rsi_14":79.55,"sma_20":15469.0,"sma_60":13749.0,"sma_120":12763.17},{"date":"2026-06-26","open":18055,"high":18355,"low":17410,"close":17840,"volume":41468,"rsi_14":86.93,"sma_20":15566.25,"sma_60":13864.17,"sma_120":12821.83},{"date":"2026-06-29","open":17830,"high":18585,"low":17695,"close":18535,"volume":20330,"rsi_14":88.04,"sma_20":15744.25,"sma_60":13992.08,"sma_120":12887.38},{"date":"2026-06-30","open":18760,"high":19565,"low":18600,"close":19405,"volume":127100,"rsi_14":89.71,"sma_20":15997.25,"sma_60":14133.33,"sma_120":12958.21},{"date":"2026-07-01","open":19525,"high":20165,"low":18920,"close":19065,"volume":85300,"rsi_14":84.96,"sma_20":16219.0,"sma_60":14271.75,"sma_120":13026.67},{"date":"2026-07-02","open":18980,"high":19255,"low":17770,"close":17770,"volume":64906,"rsi_14":70.83,"sma_20":16350.75,"sma_60":14388.58,"sma_120":13080.88},{"date":"2026-07-03","open":17625,"high":18070,"low":17055,"close":17460,"volume":63708,"rsi_14":66.41,"sma_20":16487.0,"sma_60":14502.5,"sma_120":13130.54},{"date":"2026-07-06","open":17185,"high":17680,"low":16750,"close":17335,"volume":244170,"rsi_14":64.18,"sma_20":16651.0,"sma_60":14611.67,"sma_120":13178.58},{"date":"2026-07-07","open":17315,"high":17825,"low":17015,"close":17495,"volume":39462,"rsi_14":62.33,"sma_20":16812.0,"sma_60":14716.42,"sma_120":13226.08},{"date":"2026-07-08","open":17255,"high":17900,"low":16965,"close":17525,"volume":39784,"rsi_14":56.45,"sma_20":16974.75,"sma_60":14820.33,"sma_120":13272.79},{"date":"2026-07-09","open":17385,"high":18660,"low":17125,"close":18660,"volume":100470,"rsi_14":64.55,"sma_20":17188.0,"sma_60":14940.0,"sma_120":13324.96},{"date":"2026-07-10","open":18360,"high":19355,"low":18200,"close":18285,"volume":121475,"rsi_14":59.13,"sma_20":17378.0,"sma_60":15051.33,"sma_120":13376.5},{"date":"2026-07-13","open":18325,"high":18325,"low":17040,"close":17040,"volume":115829,"rsi_14":52.24,"sma_20":17484.5,"sma_60":15140.33,"sma_120":13414.42},{"date":"2026-07-14","open":17130,"high":17345,"low":16115,"close":17025,"volume":76595,"rsi_14":47.16,"sma_20":17577.25,"sma_60":15227.83,"sma_120":13454.71},{"date":"2026-07-15","open":17115,"high":17365,"low":16365,"close":16485,"volume":104694,"rsi_14":39.37,"sma_20":17616.25,"sma_60":15303.83,"sma_120":13488.42},{"date":"2026-07-16","open":16510,"high":16765,"low":15670,"close":15740,"volume":50045,"rsi_14":36.68,"sma_20":17567.5,"sma_60":15365.83,"sma_120":13516.42},{"date":"2026-07-20","open":14675,"high":15025,"low":13955,"close":14110,"volume":191137,"rsi_14":24.9,"sma_20":17445.5,"sma_60":15399.17,"sma_120":13532.58},{"date":"2026-07-21","open":14520,"high":15770,"low":14110,"close":15770,"volume":138997,"rsi_14":31.08,"sma_20":17385.5,"sma_60":15462.25,"sma_120":13558.96},{"date":"2026-07-22","open":16145,"high":16425,"low":15575,"close":15795,"volume":33124,"rsi_14":32.4,"sma_20":17341.5,"sma_60":15523.33,"sma_120":13585.75},{"date":"2026-07-23","open":15850,"high":15850,"low":14855,"close":15095,"volume":22047,"rsi_14":34.62,"sma_20":17224.0,"sma_60":15575.33,"sma_120":13605.25},{"date":"2026-07-24","open":14910,"high":15365,"low":14705,"close":15220,"volume":18733,"rsi_14":36.84,"sma_20":17082.75,"sma_60":15623.0,"sma_120":13629.25},{"date":"2026-07-27","open":15130,"high":15305,"low":14525,"close":14965,"volume":14652,"rsi_14":36.28,"sma_20":16939.0,"sma_60":15663.33,"sma_120":13648.71},{"date":"2026-07-28","open":15040,"high":15500,"low":14220,"close":14235,"volume":17131,"rsi_14":32.3,"sma_20":16724.0,"sma_60":15693.92,"sma_120":13663.92},{"date":"2026-07-29","open":14175,"high":14245,"low":13315,"close":13890,"volume":39281,"rsi_14":30.92,"sma_20":16448.25,"sma_60":15715.67,"sma_120":13678.29},{"date":"2026-07-30","open":13825,"high":13950,"low":12830,"close":13300,"volume":24282,"rsi_14":20.16,"sma_20":16160.0,"sma_60":15715.33,"sma_120":13688.04},{"date":"2026-07-31","open":13780,"high":14985,"low":13165,"close":13575,"volume":216585,"rsi_14":23.48,"sma_20":15950.25,"sma_60":15721.67,"sma_120":13701.92},{"date":"2026-08-03","open":13040,"high":13515,"low":12725,"close":12850,"volume":17332,"rsi_14":24.94,"sma_20":15719.75,"sma_60":15705.67,"sma_120":13709.25},{"date":"2026-08-04","open":12915,"high":13350,"low":12695,"close":13350,"volume":8799,"rsi_14":29.23,"sma_20":15520.5,"sma_60":15697.5,"sma_120":13722.58},{"date":"2026-08-05","open":13285,"high":13970,"low":13145,"close":13880,"volume":37566,"rsi_14":35.26,"sma_20":15339.75,"sma_60":15700.08,"sma_120":13740.42},{"date":"2026-08-06","open":13855,"high":13965,"low":13450,"close":13860,"volume":6299,"rsi_14":38.41,"sma_20":15156.5,"sma_60":15690.0,"sma_120":13757.12},{"date":"2026-08-07","open":13830,"high":14260,"low":13790,"close":14085,"volume":5362,"rsi_14":49.81,"sma_20":14927.75,"sma_60":15682.33,"sma_120":13775.46},{"date":"2026-08-10","open":14150,"high":14255,"low":13820,"close":14025,"volume":10969,"rsi_14":32.91,"sma_20":14714.75,"sma_60":15666.67,"sma_120":13791.54},{"date":"2026-08-11","open":14150,"high":14210,"low":13780,"close":14015,"volume":6329,"rsi_14":32.51,"sma_20":14563.5,"sma_60":15651.25,"sma_120":13808.83},{"date":"2026-08-12","open":13900,"high":14230,"low":13795,"close":14100,"volume":5504,"rsi_14":38.88,"sma_20":14417.25,"sma_60":15646.0,"sma_120":13825.67},{"date":"2026-08-13","open":14160,"high":14500,"low":14070,"close":14135,"volume":47811,"rsi_14":37.63,"sma_20":14299.75,"sma_60":15640.58,"sma_120":13843.62},{"date":"2026-08-14","open":14080,"high":14135,"low":13750,"close":13905,"volume":17650,"rsi_14":37.84,"sma_20":14208.0,"sma_60":15621.83,"sma_120":13859.5},{"date":"2026-08-18","open":14495,"high":14585,"low":14160,"close":14420,"volume":8921,"rsi_14":52.23,"sma_20":14223.5,"sma_60":15601.33,"sma_120":13879.92},{"date":"2026-08-19","open":14430,"high":14480,"low":13300,"close":13300,"volume":37406,"rsi_14":44.0,"sma_20":14100.0,"sma_60":15566.5,"sma_120":13890.75},{"date":"2026-08-20","open":13345,"high":13560,"low":13080,"close":13080,"volume":17315,"rsi_14":47.58,"sma_20":13964.25,"sma_60":15527.67,"sma_120":13899.88},{"date":"2026-08-21","open":13285,"high":13285,"low":12985,"close":13190,"volume":13060,"rsi_14":45.61,"sma_20":13869.0,"sma_60":15481.08,"sma_120":13910.46},{"date":"2026-08-24","open":13215,"high":13215,"low":12540,"close":12610,"volume":10341,"rsi_14":47.17,"sma_20":13738.5,"sma_60":15430.08,"sma_120":13914.96},{"date":"2026-08-25","open":12675,"high":12910,"low":12480,"close":12850,"volume":31902,"rsi_14":43.72,"sma_20":13632.75,"sma_60":15379.33,"sma_120":13920.5},{"date":"2026-08-26","open":12710,"high":13115,"low":12700,"close":12960,"volume":5644,"rsi_14":37.08,"sma_20":13569.0,"sma_60":15345.75,"sma_120":13932.62},{"date":"2026-08-27","open":13025,"high":13445,"low":12930,"close":13345,"volume":26717,"rsi_14":43.44,"sma_20":13541.75,"sma_60":15329.08,"sma_120":13948.62},{"date":"2026-08-28","open":13420,"high":13520,"low":13130,"close":13130,"volume":6375,"rsi_14":37.8,"sma_20":13533.25,"sma_60":15304.08,"sma_120":13961.75},{"date":"2026-08-31","open":13200,"high":13295,"low":12785,"close":13295,"volume":30490,"rsi_14":40.92,"sma_20":13519.25,"sma_60":15273.42,"sma_120":13974.5},{"date":"2026-09-01","open":13235,"high":13325,"low":12975,"close":13000,"volume":4121,"rsi_14":38.21,"sma_20":13526.75,"sma_60":15244.5,"sma_120":13985.12},{"date":"2026-09-02","open":13190,"high":13190,"low":12630,"close":12810,"volume":52061,"rsi_14":35.37,"sma_20":13499.75,"sma_60":15223.75,"sma_120":13993.38},{"date":"2026-09-03","open":12720,"high":12775,"low":12510,"close":12620,"volume":4687,"rsi_14":33.41,"sma_20":13436.75,"sma_60":15196.17,"sma_120":14001.88},{"date":"2026-09-04","open":12630,"high":12825,"low":12300,"close":12345,"volume":9697,"rsi_14":33.08,"sma_20":13361.0,"sma_60":15164.08,"sma_120":14008.88},{"date":"2026-09-07","open":12225,"high":12605,"low":12185,"close":12530,"volume":35341,"rsi_14":27.92,"sma_20":13283.25,"sma_60":15133.0,"sma_120":14017.17},{"date":"2026-09-08","open":12595,"high":12595,"low":12270,"close":12305,"volume":9843,"rsi_14":35.3,"sma_20":13197.25,"sma_60":15096.67,"sma_120":14022.5},{"date":"2026-09-09","open":12200,"high":12410,"low":12065,"close":12195,"volume":22445,"rsi_14":36.49,"sma_20":13106.25,"sma_60":15051.42,"sma_120":14028.33},{"date":"2026-09-10","open":12195,"high":12285,"low":12050,"close":12180,"volume":31809,"rsi_14":34.12,"sma_20":13010.25,"sma_60":15001.58,"sma_120":14034.04},{"date":"2026-09-11","open":12135,"high":12180,"low":11705,"close":11985,"volume":28265,"rsi_14":38.82,"sma_20":12902.75,"sma_60":14939.58,"sma_120":14039.21},{"date":"2026-09-14","open":11875,"high":12080,"low":11750,"close":11860,"volume":22668,"rsi_14":31.53,"sma_20":12800.5,"sma_60":14858.67,"sma_120":14044.83},{"date":"2026-09-15","open":11860,"high":12260,"low":11770,"close":12200,"volume":4856,"rsi_14":36.94,"sma_20":12689.5,"sma_60":14786.17,"sma_120":14056.5},{"date":"2026-09-16","open":12230,"high":12795,"low":12125,"close":12640,"volume":11608,"rsi_14":38.11,"sma_20":12656.5,"sma_60":14714.0,"sma_120":14070.96},{"date":"2026-09-17","open":12705,"high":12945,"low":12705,"close":12870,"volume":8426,"rsi_14":45.64,"sma_20":12646.0,"sma_60":14650.58,"sma_120":14086.33},{"date":"2026-09-18","open":12815,"high":13395,"low":12745,"close":13090,"volume":147228,"rsi_14":46.62,"sma_20":12641.0,"sma_60":14578.0,"sma_120":14104.88},{"date":"2026-09-21","open":13275,"high":13520,"low":13115,"close":13250,"volume":68696,"rsi_14":54.31,"sma_20":12673.0,"sma_60":14498.08,"sma_120":14123.54},{"date":"2026-09-22","open":13235,"high":13395,"low":13000,"close":13080,"volume":202382,"rsi_14":54.69,"sma_20":12684.5,"sma_60":14418.75,"sma_120":14141.46},{"date":"2026-09-23","open":12935,"high":13030,"low":12935,"close":12945,"volume":7339,"rsi_14":55.75,"sma_20":12683.75,"sma_60":14325.58,"sma_120":14158.83},{"date":"2026-09-28","open":12630,"high":12740,"low":12165,"close":12305,"volume":35668,"rsi_14":49.37,"sma_20":12631.75,"sma_60":14207.25,"sma_120":14170.29},{"date":"2026-09-29","open":12230,"high":12365,"low":12175,"close":12185,"volume":10046,"rsi_14":44.48,"sma_20":12584.5,"sma_60":14092.58,"sma_120":14182.17},{"date":"2026-09-30","open":12250,"high":12360,"low":11990,"close":12015,"volume":2736,"rsi_14":45.28,"sma_20":12520.5,"sma_60":13996.67,"sma_120":14192.62},{"date":"2026-10-01","open":12015,"high":12075,"low":11905,"close":12030,"volume":1036,"rsi_14":47.23,"sma_20":12472.0,"sma_60":13906.17,"sma_120":14204.33},{"date":"2026-10-02","open":12080,"high":12085,"low":11815,"close":11825,"volume":22868,"rsi_14":44.39,"sma_20":12422.75,"sma_60":13814.33,"sma_120":14213.0},{"date":"2026-10-06","open":11770,"high":11955,"low":11730,"close":11835,"volume":4382,"rsi_14":47.48,"sma_20":12383.5,"sma_60":13720.0,"sma_120":14218.21},{"date":"2026-10-07","open":11895,"high":11895,"low":11780,"close":11795,"volume":3490,"rsi_14":48.88,"sma_20":12356.0,"sma_60":13624.5,"sma_120":14222.42},{"date":"2026-10-08","open":11785,"high":11885,"low":11215,"close":11215,"volume":20912,"rsi_14":34.29,"sma_20":12290.25,"sma_60":13500.42,"sma_120":14220.21},{"date":"2026-10-12","open":11215,"high":11350,"low":11055,"close":11100,"volume":2989,"rsi_14":22.6,"sma_20":12230.0,"sma_60":13380.67,"sma_120":14216.0},{"date":"2026-10-13","open":11065,"high":11200,"low":10695,"close":11140,"volume":97752,"rsi_14":16.98,"sma_20":12177.25,"sma_60":13282.33,"sma_120":14211.33},{"date":"2026-10-14","open":11120,"high":11125,"low":10730,"close":10760,"volume":10828,"rsi_14":8.09,"sma_20":12106.25,"sma_60":13177.92,"sma_120":14202.88},{"date":"2026-10-15","open":10745,"high":10800,"low":10325,"close":10430,"volume":73926,"rsi_14":2.2,"sma_20":12028.5,"sma_60":13077.0,"sma_120":14190.42},{"date":"2026-10-16","open":10495,"high":10780,"low":10440,"close":10485,"volume":59234,"rsi_14":4.23,"sma_20":11959.75,"sma_60":12989.42,"sma_120":14177.62},{"date":"2026-10-19","open":10455,"high":10530,"low":10190,"close":10350,"volume":42776,"rsi_14":4.23,"sma_20":11867.25,"sma_60":12926.75,"sma_120":14162.96},{"date":"2026-10-20","open":10345,"high":10405,"low":10110,"close":10325,"volume":16527,"rsi_14":5.41,"sma_20":11751.5,"sma_60":12836.0,"sma_120":14149.12},{"date":"2026-10-21","open":10210,"high":10510,"low":10210,"close":10300,"volume":58615,"rsi_14":5.65,"sma_20":11623.0,"sma_60":12744.42,"sma_120":14133.88},{"date":"2026-10-22","open":10355,"high":10390,"low":10010,"close":10135,"volume":17818,"rsi_14":5.66,"sma_20":11475.25,"sma_60":12661.75,"sma_120":14118.54},{"date":"2026-10-23","open":9391,"high":10335,"low":9095,"close":10335,"volume":28488,"rsi_14":13.23,"sma_20":11329.5,"sma_60":12580.33,"sma_120":14101.67}],"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":"SOL 차이나육성산업액티브(합성)","phase":"above-fold","symbol_resolved":true}