{"status":"ok","report":{"price_analysis":{"current":4690.0,"change_1d":-2.5,"change_7d":-5.6,"change_30d":-33.0,"high_30d":7040.0,"low_30d":4590.0,"position_in_range":4.0,"support":4835.0,"resistance":6795.0},"summary":"PLUS 글로벌희토류&전략자원생산기업(415920)은(는) MVIS Global Rare Earth/Strategic Metals Index (Price Return)를 추종하는 ETF입니다, 순자산 445억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 4.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-501.27)가 시그널선(-458.05)을 하회합니다(데드크로스). 현재가가 SMA20(5619)과 SMA60(6575) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4466~6772 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 5","rsi_14":4.942965779467684,"macd":-501.2699726700348,"macd_signal":-458.04727931866364,"sma_20":5618.75,"sma_60":6574.583333333333,"bb_upper":6771.8192737212285,"bb_lower":4465.6807262787715,"atr_14":173.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -146.00, 기관 순매수 -2.97만. 30일 누적: 외국인 -1024.00, 기관 -7.25만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-146.0,"institutional_flow":-29673.0,"data":[{"date":"2026-10-22","foreign_net":-32.0,"institution_net":624.0,"retail_net":-592.0},{"date":"2026-10-21","foreign_net":-198.0,"institution_net":-6381.0,"retail_net":6579.0},{"date":"2026-10-20","foreign_net":515.0,"institution_net":-3330.0,"retail_net":2815.0},{"date":"2026-10-19","foreign_net":-581.0,"institution_net":-6823.0,"retail_net":7404.0},{"date":"2026-10-16","foreign_net":150.0,"institution_net":-13763.0,"retail_net":13613.0},{"date":"2026-10-15","foreign_net":-33.0,"institution_net":17619.0,"retail_net":-17586.0},{"date":"2026-10-14","foreign_net":-164.0,"institution_net":-4781.0,"retail_net":4945.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":15985.0,"retail_net":-15985.0},{"date":"2026-10-12","foreign_net":389.0,"institution_net":-1405.0,"retail_net":1016.0},{"date":"2026-10-08","foreign_net":-628.0,"institution_net":-11125.0,"retail_net":11753.0},{"date":"2026-10-07","foreign_net":-10.0,"institution_net":8673.0,"retail_net":-8663.0},{"date":"2026-10-06","foreign_net":617.0,"institution_net":3216.0,"retail_net":-3833.0},{"date":"2026-10-02","foreign_net":-42.0,"institution_net":1398.0,"retail_net":-1356.0},{"date":"2026-10-01","foreign_net":254.0,"institution_net":-8590.0,"retail_net":8336.0},{"date":"2026-09-30","foreign_net":-376.0,"institution_net":-7670.0,"retail_net":8046.0},{"date":"2026-09-29","foreign_net":-364.0,"institution_net":-4.0,"retail_net":368.0},{"date":"2026-09-28","foreign_net":-869.0,"institution_net":-23909.0,"retail_net":24778.0},{"date":"2026-09-23","foreign_net":500.0,"institution_net":348.0,"retail_net":-848.0},{"date":"2026-09-22","foreign_net":-673.0,"institution_net":-5038.0,"retail_net":5711.0},{"date":"2026-09-21","foreign_net":563.0,"institution_net":-11423.0,"retail_net":10860.0},{"date":"2026-09-18","foreign_net":499.0,"institution_net":-4650.0,"retail_net":4151.0},{"date":"2026-09-17","foreign_net":-452.0,"institution_net":-534.0,"retail_net":986.0},{"date":"2026-09-16","foreign_net":-42.0,"institution_net":-1006.0,"retail_net":1048.0},{"date":"2026-09-15","foreign_net":476.0,"institution_net":-1809.0,"retail_net":1333.0},{"date":"2026-09-14","foreign_net":110.0,"institution_net":-145.0,"retail_net":35.0},{"date":"2026-09-11","foreign_net":87.0,"institution_net":-7054.0,"retail_net":6967.0},{"date":"2026-09-10","foreign_net":-665.0,"institution_net":3759.0,"retail_net":-3094.0},{"date":"2026-09-09","foreign_net":1.0,"institution_net":-4645.0,"retail_net":4644.0},{"date":"2026-09-08","foreign_net":766.0,"institution_net":-137.0,"retail_net":-629.0},{"date":"2026-09-07","foreign_net":-822.0,"institution_net":69.0,"retail_net":753.0}],"periods":{"d1":{"foreign_net":-32.0,"institution_net":624.0,"retail_net":-592.0},"d3":{"foreign_net":285.0,"institution_net":-9087.0,"retail_net":8802.0},"d7":{"foreign_net":-343.0,"institution_net":-16835.0,"retail_net":17178.0},"d14":{"foreign_net":237.0,"institution_net":-8683.0,"retail_net":8446.0},"d30":{"foreign_net":-1024.0,"institution_net":-72531.0,"retail_net":73555.0}}},"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":18,"summary":"RSI 5","metrics":[{"name":"RSI (14)","value":4.9,"unit":"","percentile":5,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-33.0,"unit":"%","percentile":19,"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 5 (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 5 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0614,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.06,"summary":"배당수익률 1.06%","metrics":[{"name":"배당수익률","value":1.06,"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":"2026-10-23T22:16:59.956018+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MVIS Global Rare Earth/Strategic Metals Index (Price Return)","issuer":"한화자산운용","category":"","expense_ratio":0.5,"aum":44500000000.0,"aum_display":"445억","dividend_yield":null,"tracking_error":5.42,"holdings":[{"ticker":"","name":"LIONTOWN LTD","weight":null},{"ticker":"","name":"PLS GROUP LTD","weight":null},{"ticker":"","name":"JINDUICHENG MOLYBDENUM CO -A","weight":null},{"ticker":"","name":"CHINA NORTHERN RARE EARTH -A","weight":null},{"ticker":"","name":"SHENGHE RESOURCES HOLDINGS-A","weight":null},{"ticker":"","name":"ILUKA RESOURCES LTD","weight":null},{"ticker":"","name":"VULCAN ENERGY RESOURCES LTD","weight":null},{"ticker":"","name":"GANFENG LITHIUM GROUP CO L-H","weight":null},{"ticker":"","name":"XIAMEN TUNGSTEN CO LTD-A","weight":null},{"ticker":"","name":"LITHIUM AMERICAS CORP","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":4690.0,"change_pct":-2.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-01-18","close":9743.7695},{"date":"2022-01-19","close":9614.8447},{"date":"2022-01-20","close":9619.8027},{"date":"2022-01-21","close":9510.7129},{"date":"2022-01-24","close":9143.7715},{"date":"2022-01-25","close":8796.665},{"date":"2022-01-26","close":8861.1279},{"date":"2022-01-27","close":8766.9141},{"date":"2022-01-28","close":8652.8643},{"date":"2022-02-03","close":8985.0947},{"date":"2022-02-04","close":8876.0039},{"date":"2022-02-07","close":8995.0117},{"date":"2022-02-08","close":8945.4248},{"date":"2022-02-09","close":9198.3174},{"date":"2022-02-10","close":9436.332},{"date":"2022-02-11","close":9282.6143},{"date":"2022-02-14","close":8993.0},{"date":"2022-02-15","close":8935.5078},{"date":"2022-02-16","close":9371.8701},{"date":"2022-02-17","close":9480.96},{"date":"2022-02-18","close":9332.2002},{"date":"2022-02-21","close":9223.1104},{"date":"2022-02-22","close":9069.3916},{"date":"2022-02-23","close":9153.6885},{"date":"2022-02-24","close":8811.542},{"date":"2022-02-25","close":9128.8955},{"date":"2022-02-28","close":9391.7051},{"date":"2022-03-02","close":9451.209},{"date":"2022-03-03","close":9669.3896},{"date":"2022-03-04","close":9441.291},{"date":"2022-03-07","close":9233.0273},{"date":"2022-03-08","close":8920.6318},{"date":"2022-03-10","close":9228.0684},{"date":"2022-03-11","close":9376.8281},{"date":"2022-03-14","close":9178.4824},{"date":"2022-03-15","close":8776.8311},{"date":"2022-03-16","close":8841.293},{"date":"2022-03-17","close":9064.4326},{"date":"2022-03-18","close":9277.6553},{"date":"2022-03-21","close":9550.3818},{"date":"2022-03-22","close":9763.6045},{"date":"2022-03-23","close":9912.3633},{"date":"2022-03-24","close":9535.5059},{"date":"2022-03-25","close":10110.7109},{"date":"2022-03-28","close":10204.9258},{"date":"2022-03-29","close":10155.3379},{"date":"2022-03-30","close":10155.3379},{"date":"2022-03-31","close":10323.9326},{"date":"2022-04-01","close":10601.6182},{"date":"2022-04-04","close":10839.6338},{"date":"2022-04-05","close":10899.1377},{"date":"2022-04-06","close":10457.8164},{"date":"2022-04-07","close":10185.0908},{"date":"2022-04-08","close":10234.6768},{"date":"2022-04-11","close":9907.4053},{"date":"2022-04-12","close":9728.8936},{"date":"2022-04-13","close":9768.5625},{"date":"2022-04-14","close":9912.3633},{"date":"2022-04-15","close":9892.5293},{"date":"2022-04-18","close":9773.5215},{"date":"2022-04-19","close":9763.6045},{"date":"2022-04-20","close":9758.6455},{"date":"2022-04-21","close":9595.0098},{"date":"2022-04-22","close":9247.9033},{"date":"2022-04-25","close":8880.9629},{"date":"2022-04-26","close":8593.3604},{"date":"2022-04-27","close":8737.1611},{"date":"2022-04-28","close":8846.252},{"date":"2022-04-29","close":8880.9629},{"date":"2022-05-02","close":8918.0},{"date":"2022-05-03","close":8756.9961},{"date":"2022-05-04","close":8692.5332},{"date":"2022-05-06","close":8633.0293},{"date":"2022-05-09","close":8504.0},{"date":"2022-05-10","close":8132.2046},{"date":"2022-05-11","close":8335.5107},{"date":"2022-05-12","close":8171.8735},{"date":"2022-05-13","close":8107.4116},{"date":"2022-05-16","close":8290.8818},{"date":"2022-05-17","close":8533.8564},{"date":"2022-05-18","close":8876.0039},{"date":"2022-05-19","close":8801.624},{"date":"2022-05-20","close":8945.4248},{"date":"2022-05-23","close":9054.5156},{"date":"2022-05-24","close":9064.4326},{"date":"2022-05-25","close":8940.4668},{"date":"2022-05-26","close":8940.4668},{"date":"2022-05-27","close":8965.2598},{"date":"2022-05-30","close":9282.6143},{"date":"2022-05-31","close":9282.6143},{"date":"2022-06-02","close":8747.0791},{"date":"2022-06-03","close":8910.7148},{"date":"2022-06-07","close":9133.8535},{"date":"2022-06-08","close":9188.3994},{"date":"2022-06-09","close":8995.0117},{"date":"2022-06-10","close":8871.0459},{"date":"2022-06-13","close":8791.707},{"date":"2022-06-14","close":8633.0293},{"date":"2022-06-15","close":8509.0625},{"date":"2022-06-16","close":8528.8975},{"date":"2022-06-17","close":8360.3037},{"date":"2022-06-20","close":8023.1143},{"date":"2022-06-21","close":8236.3369},{"date":"2022-06-22","close":8300.7998},{"date":"2022-06-23","close":8072.7007},{"date":"2022-06-24","close":8102.4526},{"date":"2022-06-27","close":8538.8145},{"date":"2022-06-28","close":8682.6152},{"date":"2022-06-29","close":8489.2285},{"date":"2022-06-30","close":8390.0547},{"date":"2022-07-01","close":8276.0059},{"date":"2022-07-04","close":8276.0059},{"date":"2022-07-05","close":8290.8818},{"date":"2022-07-06","close":8037.9902},{"date":"2022-07-07","close":7923.9409},{"date":"2022-07-08","close":8191.7085},{"date":"2022-07-11","close":8082.6177},{"date":"2022-07-12","close":7918.9819},{"date":"2022-07-13","close":7745.4287},{"date":"2022-07-14","close":7720.6357},{"date":"2022-07-15","close":7715.6772},{"date":"2022-07-18","close":7829.7266},{"date":"2022-07-19","close":7884.2715},{"date":"2022-07-20","close":8092.5352},{"date":"2022-07-21","close":8261.1299},{"date":"2022-07-22","close":8231.3779},{"date":"2022-07-25","close":8171.8735},{"date":"2022-07-26","close":8340.4688},{"date":"2022-07-27","close":8380.1377},{"date":"2022-07-28","close":8499.1455},{"date":"2022-07-29","close":8712.3682},{"date":"2022-08-01","close":8846.252},{"date":"2022-08-02","close":8662.7812},{"date":"2022-08-03","close":8851.2109},{"date":"2022-08-04","close":8796.665},{"date":"2022-08-05","close":8761.9541},{"date":"2022-08-08","close":9094.1855},{"date":"2022-08-09","close":9406.5811},{"date":"2022-08-10","close":9356.9941},{"date":"2022-08-11","close":9679.3066},{"date":"2022-08-12","close":9723.9346},{"date":"2022-08-16","close":9837.9844},{"date":"2022-08-17","close":9555.3408},{"date":"2022-08-18","close":9530.5479},{"date":"2022-08-19","close":9510.7129},{"date":"2022-08-22","close":9411.5391},{"date":"2022-08-23","close":9421.4561},{"date":"2022-08-24","close":9629.7207},{"date":"2022-08-25","close":9748.7275},{"date":"2022-08-26","close":9818.1494},{"date":"2022-08-29","close":9580.1338},{"date":"2022-08-30","close":9505.7539},{"date":"2022-08-31","close":9441.291},{"date":"2022-09-01","close":9411.5391},{"date":"2022-09-02","close":9099.1436},{"date":"2022-09-05","close":9267.7383},{"date":"2022-09-06","close":9471.043},{"date":"2022-09-07","close":9550.3818},{"date":"2022-09-08","close":9818.1494},{"date":"2022-09-13","close":10120.6279},{"date":"2022-09-14","close":9956.9922},{"date":"2022-09-15","close":9892.5293},{"date":"2022-09-16","close":9421.4561},{"date":"2022-09-19","close":9505.7539},{"date":"2022-09-20","close":9619.8027},{"date":"2022-09-21","close":9590.0518},{"date":"2022-09-22","close":9530.5479},{"date":"2022-09-23","close":9421.4561},{"date":"2022-09-26","close":8826.417},{"date":"2022-09-27","close":8940.4668},{"date":"2022-09-28","close":9009.8877},{"date":"2022-09-29","close":8910.7148},{"date":"2022-09-30","close":8771.8721},{"date":"2022-10-04","close":9104.1025},{"date":"2022-10-05","close":9208.2344},{"date":"2022-10-06","close":9168.5645},{"date":"2022-10-07","close":9059.4746},{"date":"2022-10-11","close":8841.293},{"date":"2022-10-12","close":8687.5752},{"date":"2022-10-13","close":8628.0713},{"date":"2022-10-14","close":8692.5332},{"date":"2022-10-17","close":8697.4922},{"date":"2022-10-18","close":8682.6152},{"date":"2022-10-19","close":8861.1279},{"date":"2022-10-20","close":8880.9629},{"date":"2022-10-21","close":8831.376},{"date":"2022-10-24","close":9024.7637},{"date":"2022-10-25","close":9029.7217},{"date":"2022-10-26","close":9153.6885},{"date":"2022-10-27","close":9322.2842},{"date":"2022-10-28","close":9173.5234},{"date":"2022-10-31","close":9223.1104},{"date":"2022-11-01","close":9218.1523},{"date":"2022-11-02","close":9247.9033},{"date":"2022-11-03","close":9039.6396},{"date":"2022-11-04","close":9178.4824},{"date":"2022-11-07","close":9297.4893},{"date":"2022-11-08","close":9317.3242},{"date":"2022-11-09","close":9223.1104},{"date":"2022-11-10","close":9064.4326},{"date":"2022-11-11","close":9123.9365},{"date":"2022-11-14","close":9307.4072},{"date":"2022-11-15","close":9153.6885},{"date":"2022-11-16","close":8960.3008},{"date":"2022-11-17","close":8816.5},{"date":"2022-11-18","close":8801.624},{"date":"2022-11-21","close":8722.2852},{"date":"2022-11-22","close":8771.8721},{"date":"2022-11-23","close":8791.707},{"date":"2022-11-24","close":8890.8799},{"date":"2022-11-25","close":8712.3682},{"date":"2022-11-28","close":8499.1455},{"date":"2022-11-29","close":8499.1455},{"date":"2022-11-30","close":8553.6904},{"date":"2022-12-01","close":8890.8799},{"date":"2022-12-02","close":8900.7969},{"date":"2022-12-05","close":8861.1279},{"date":"2022-12-06","close":8742.1201},{"date":"2022-12-07","close":8727.2441},{"date":"2022-12-08","close":8633.0293},{"date":"2022-12-09","close":8573.5254},{"date":"2022-12-12","close":8504.1045},{"date":"2022-12-13","close":8360.3037},{"date":"2022-12-14","close":8375.1787},{"date":"2022-12-15","close":8335.5107},{"date":"2022-12-16","close":8221.4609},{"date":"2022-12-19","close":8206.584},{"date":"2022-12-20","close":7819.8091},{"date":"2022-12-21","close":7760.3052},{"date":"2022-12-22","close":7690.8838},{"date":"2022-12-23","close":7631.3799},{"date":"2022-12-26","close":7730.5532},{"date":"2022-12-27","close":7770.2227},{"date":"2022-12-28","close":7636.3384},{"date":"2022-12-29","close":7433.0332},{"date":"2023-01-02","close":7542.124},{"date":"2023-01-03","close":7522.2896},{"date":"2023-01-04","close":7537.165},{"date":"2023-01-05","close":7537.165},{"date":"2023-01-06","close":7576.8345},{"date":"2023-01-09","close":7874.3545},{"date":"2023-01-10","close":7854.5195},{"date":"2023-01-11","close":7918.9819},{"date":"2023-01-12","close":7983.4448},{"date":"2023-01-13","close":7978.4858},{"date":"2023-01-16","close":8062.7832},{"date":"2023-01-17","close":7918.9819},{"date":"2023-01-18","close":7958.6514},{"date":"2023-01-19","close":7968.5688},{"date":"2023-01-20","close":7899.1475},{"date":"2023-01-25","close":8251.2119},{"date":"2023-01-26","close":8633.0293},{"date":"2023-01-27","close":8528.8975},{"date":"2023-01-30","close":8776.8311},{"date":"2023-01-31","close":8558.6494},{"date":"2023-02-01","close":8647.9053},{"date":"2023-02-02","close":8628.0713},{"date":"2023-02-03","close":8722.2852},{"date":"2023-02-06","close":8573.5254},{"date":"2023-02-07","close":8548.7324},{"date":"2023-02-08","close":8633.0293},{"date":"2023-02-09","close":8662.7812},{"date":"2023-02-10","close":8548.7324},{"date":"2023-02-13","close":8330.5508},{"date":"2023-02-14","close":8335.5107},{"date":"2023-02-15","close":8355.3438},{"date":"2023-02-16","close":8390.0547},{"date":"2023-02-17","close":8414.8477},{"date":"2023-02-20","close":8479.3115},{"date":"2023-02-21","close":8404.9307},{"date":"2023-02-22","close":8271.0469},{"date":"2023-02-23","close":8310.7158},{"date":"2023-02-24","close":8256.1719},{"date":"2023-02-27","close":8226.4189},{"date":"2023-02-28","close":8395.0137},{"date":"2023-03-02","close":8474.3516},{"date":"2023-03-03","close":8350.3857},{"date":"2023-03-06","close":8409.8896},{"date":"2023-03-07","close":8236.3369},{"date":"2023-03-08","close":8370.2207},{"date":"2023-03-09","close":8315.6758},{"date":"2023-03-10","close":8067.7422},{"date":"2023-03-13","close":8023.1143},{"date":"2023-03-14","close":7715.6772},{"date":"2023-03-15","close":7765.2637},{"date":"2023-03-16","close":7601.6274},{"date":"2023-03-17","close":7651.2144},{"date":"2023-03-20","close":7542.124},{"date":"2023-03-21","close":7586.752},{"date":"2023-03-22","close":7735.5117},{"date":"2023-03-23","close":7462.7856},{"date":"2023-03-24","close":7561.959},{"date":"2023-03-27","close":7522.2896},{"date":"2023-03-28","close":7725.5947},{"date":"2023-03-29","close":7953.6929},{"date":"2023-03-30","close":7933.8584},{"date":"2023-03-31","close":7948.7339},{"date":"2023-04-03","close":8047.9072},{"date":"2023-04-04","close":8033.0317},{"date":"2023-04-05","close":7973.5278},{"date":"2023-04-06","close":7844.6021},{"date":"2023-04-07","close":7869.396},{"date":"2023-04-10","close":7904.1064},{"date":"2023-04-11","close":7958.6514},{"date":"2023-04-12","close":8132.2046},{"date":"2023-04-13","close":8008.2383},{"date":"2023-04-14","close":8092.5352},{"date":"2023-04-17","close":8206.584},{"date":"2023-04-18","close":8375.1787},{"date":"2023-04-19","close":8375.1787},{"date":"2023-04-20","close":8216.502},{"date":"2023-04-21","close":8057.8247},{"date":"2023-04-24","close":7973.5278},{"date":"2023-04-25","close":7963.6104},{"date":"2023-04-26","close":7879.313},{"date":"2023-04-27","close":7918.9819},{"date":"2023-04-28","close":7958.6514},{"date":"2023-05-02","close":8033.0317},{"date":"2023-05-03","close":7983.4448},{"date":"2023-05-04","close":7864.437},{"date":"2023-05-08","close":8206.584},{"date":"2023-05-09","close":8271.0469},{"date":"2023-05-10","close":8310.7158},{"date":"2023-05-11","close":8563.6084},{"date":"2023-05-12","close":8509.0625},{"date":"2023-05-15","close":8514.0215},{"date":"2023-05-16","close":8623.1123},{"date":"2023-05-17","close":8494.1865},{"date":"2023-05-18","close":8628.0},{"date":"2023-05-19","close":8558.6494},{"date":"2023-05-22","close":8414.8477},{"date":"2023-05-23","close":8310.7158},{"date":"2023-05-24","close":8299.0},{"date":"2023-05-25","close":8137.1631},{"date":"2023-05-26","close":8033.0317},{"date":"2023-05-30","close":8057.8247},{"date":"2023-05-31","close":7973.5278},{"date":"2023-06-01","close":7918.9819},{"date":"2023-06-02","close":8077.6597},{"date":"2023-06-05","close":8310.7158},{"date":"2023-06-07","close":8231.3779},{"date":"2023-06-08","close":8201.626},{"date":"2023-06-09","close":8176.833},{"date":"2023-06-12","close":8161.957},{"date":"2023-06-13","close":8033.0317},{"date":"2023-06-14","close":8226.4189},{"date":"2023-06-15","close":8142.1221},{"date":"2023-06-16","close":8276.0059},{"date":"2023-06-19","close":8305.7578},{"date":"2023-06-20","close":8201.626},{"date":"2023-06-21","close":8216.502},{"date":"2023-06-22","close":8201.626},{"date":"2023-06-23","close":8132.2046},{"date":"2023-06-26","close":8013.1968},{"date":"2023-06-27","close":8092.5352},{"date":"2023-06-28","close":8122.2871},{"date":"2023-06-29","close":8092.5352},{"date":"2023-06-30","close":8201.626},{"date":"2023-07-03","close":8289.0},{"date":"2023-07-04","close":8409.0},{"date":"2023-07-05","close":8424.0},{"date":"2023-07-06","close":8384.0},{"date":"2023-07-07","close":8107.4116},{"date":"2023-07-10","close":8231.3779},{"date":"2023-07-11","close":8359.0},{"date":"2023-07-12","close":8389.0},{"date":"2023-07-13","close":8399.0},{"date":"2023-07-14","close":8305.7578},{"date":"2023-07-17","close":8271.0469},{"date":"2023-07-18","close":8204.0},{"date":"2023-07-19","close":8152.0396},{"date":"2023-07-20","close":8122.2871},{"date":"2023-07-21","close":8171.8735},{"date":"2023-07-24","close":7864.437},{"date":"2023-07-25","close":8024.0},{"date":"2023-07-26","close":8042.9487},{"date":"2023-07-27","close":8054.0},{"date":"2023-07-28","close":7854.5195},{"date":"2023-07-31","close":7894.0},{"date":"2023-08-01","close":8004.0},{"date":"2023-08-02","close":7914.0},{"date":"2023-08-03","close":7780.1396},{"date":"2023-08-04","close":7909.0645},{"date":"2023-08-07","close":7914.0234},{"date":"2023-08-08","close":7884.2715},{"date":"2023-08-09","close":7859.4785},{"date":"2023-08-10","close":7894.189},{"date":"2023-08-11","close":7904.1064},{"date":"2023-08-14","close":7735.5117},{"date":"2023-08-16","close":7507.4131},{"date":"2023-08-17","close":7403.2812},{"date":"2023-08-18","close":7398.3228},{"date":"2023-08-21","close":7388.4058},{"date":"2023-08-22","close":7428.0752},{"date":"2023-08-23","close":7408.2402},{"date":"2023-08-24","close":7378.4883},{"date":"2023-08-25","close":7214.8525},{"date":"2023-08-28","close":7071.0513},{"date":"2023-08-29","close":7155.3486},{"date":"2023-08-30","close":7249.563},{"date":"2023-08-31","close":7175.1831},{"date":"2023-09-01","close":7130.5547},{"date":"2023-09-04","close":7229.728},{"date":"2023-09-05","close":7244.6045},{"date":"2023-09-06","close":7254.522},{"date":"2023-09-07","close":7264.439},{"date":"2023-09-08","close":7175.1831},{"date":"2023-09-11","close":7140.4722},{"date":"2023-09-12","close":7155.3486},{"date":"2023-09-13","close":7125.5962},{"date":"2023-09-14","close":7140.4722},{"date":"2023-09-15","close":7294.1904},{"date":"2023-09-18","close":7264.439},{"date":"2023-09-19","close":7100.8032},{"date":"2023-09-20","close":7016.5059},{"date":"2023-09-21","close":6897.498},{"date":"2023-09-22","close":6758.6553},{"date":"2023-09-25","close":6773.5317},{"date":"2023-09-26","close":6803.2837},{"date":"2023-09-27","close":6738.8208},{"date":"2023-10-04","close":6525.5981},{"date":"2023-10-05","close":6575.1851},{"date":"2023-10-06","close":6515.6812},{"date":"2023-10-10","close":6580.1436},{"date":"2023-10-11","close":6714.0273},{"date":"2023-10-12","close":6694.1929},{"date":"2023-10-13","close":6694.1929},{"date":"2023-10-16","close":6570.2266},{"date":"2023-10-17","close":6669.3999},{"date":"2023-10-18","close":6699.1514},{"date":"2023-10-19","close":6451.2183},{"date":"2023-10-20","close":6143.7812},{"date":"2023-10-23","close":5970.228},{"date":"2023-10-24","close":5955.3525},{"date":"2023-10-25","close":6148.7402},{"date":"2023-10-26","close":6074.3599},{"date":"2023-10-27","close":6143.7812},{"date":"2023-10-30","close":6114.0293},{"date":"2023-10-31","close":5960.311},{"date":"2023-11-01","close":5940.4761},{"date":"2023-11-02","close":5940.4761},{"date":"2023-11-03","close":5995.022},{"date":"2023-11-06","close":5935.5176},{"date":"2023-11-07","close":5876.0137},{"date":"2023-11-08","close":5836.3442},{"date":"2023-11-09","close":5851.2207},{"date":"2023-11-10","close":5712.3779},{"date":"2023-11-13","close":5687.585},{"date":"2023-11-14","close":5747.0889},{"date":"2023-11-15","close":5905.7656},{"date":"2023-11-16","close":5950.3936},{"date":"2023-11-17","close":5687.585},{"date":"2023-11-20","close":5851.2207},{"date":"2023-11-21","close":5975.187},{"date":"2023-11-22","close":5851.2207},{"date":"2023-11-23","close":5781.7993},{"date":"2023-11-24","close":5826.4268},{"date":"2023-11-27","close":5781.7993},{"date":"2023-11-28","close":5702.4604},{"date":"2023-11-29","close":5682.626},{"date":"2023-11-30","close":5687.585},{"date":"2023-12-01","close":5722.2954},{"date":"2023-12-04","close":5806.5923},{"date":"2023-12-05","close":5677.6675},{"date":"2023-12-06","close":5672.7085},{"date":"2023-12-07","close":5776.8403},{"date":"2023-12-08","close":5841.3032},{"date":"2023-12-11","close":5871.0552},{"date":"2023-12-12","close":5766.9229},{"date":"2023-12-13","close":5717.3369},{"date":"2023-12-14","close":5841.3032},{"date":"2023-12-15","close":6168.5747},{"date":"2023-12-18","close":5950.3936},{"date":"2023-12-19","close":6114.0293},{"date":"2023-12-20","close":6183.4507},{"date":"2023-12-21","close":6029.7324},{"date":"2023-12-22","close":6123.9468},{"date":"2023-12-26","close":6213.2026},{"date":"2023-12-27","close":6267.748},{"date":"2023-12-28","close":6213.2026},{"date":"2024-01-02","close":6203.2852},{"date":"2024-01-03","close":6163.6162},{"date":"2024-01-04","close":5990.063},{"date":"2024-01-05","close":5960.311},{"date":"2024-01-08","close":5925.6006},{"date":"2024-01-09","close":5846.2617},{"date":"2024-01-10","close":5826.4268},{"date":"2024-01-11","close":5712.3779},{"date":"2024-01-12","close":5707.4194},{"date":"2024-01-15","close":5647.9155},{"date":"2024-01-16","close":5618.1636},{"date":"2024-01-17","close":5548.7422},{"date":"2024-01-18","close":5413.0},{"date":"2024-01-19","close":5380.1479},{"date":"2024-01-22","close":5171.8838},{"date":"2024-01-23","close":5196.6772},{"date":"2024-01-24","close":5261.1396},{"date":"2024-01-25","close":5360.313},{"date":"2024-01-26","close":5330.561},{"date":"2024-01-29","close":5325.6021},{"date":"2024-01-30","close":5256.1812},{"date":"2024-01-31","close":5181.8008},{"date":"2024-02-01","close":5008.2476},{"date":"2024-02-02","close":4943.7852},{"date":"2024-02-05","close":4889.2402},{"date":"2024-02-06","close":4775.1909},{"date":"2024-02-07","close":5023.124},{"date":"2024-02-08","close":5038.0},{"date":"2024-02-13","close":5087.5864},{"date":"2024-02-14","close":4983.4546},{"date":"2024-02-15","close":4988.4136},{"date":"2024-02-16","close":5236.3467},{"date":"2024-02-19","close":5285.9331},{"date":"2024-02-20","close":5246.2637},{"date":"2024-02-21","close":5117.3384},{"date":"2024-02-22","close":5097.5039},{"date":"2024-02-23","close":5102.4629},{"date":"2024-02-26","close":5161.9663},{"date":"2024-02-27","close":5112.3799},{"date":"2024-02-28","close":5295.8506},{"date":"2024-02-29","close":5355.354},{"date":"2024-03-04","close":5682.626},{"date":"2024-03-05","close":5464.4448},{"date":"2024-03-06","close":5191.7183},{"date":"2024-03-07","close":5390.0649},{"date":"2024-03-08","close":5375.189},{"date":"2024-03-11","close":5285.9331},{"date":"2024-03-12","close":5409.8999},{"date":"2024-03-13","close":5429.7344},{"date":"2024-03-14","close":4953.7026},{"date":"2024-03-15","close":4814.8604},{"date":"2024-03-18","close":4854.5293},{"date":"2024-03-19","close":4849.5708},{"date":"2024-03-20","close":4814.8604},{"date":"2024-03-21","close":4859.4883},{"date":"2024-03-22","close":4859.4883},{"date":"2024-03-25","close":4799.9844},{"date":"2024-03-26","close":4735.5215},{"date":"2024-03-27","close":4656.1831},{"date":"2024-03-28","close":4795.0259},{"date":"2024-03-29","close":4790.0669},{"date":"2024-04-01","close":4819.8188},{"date":"2024-04-02","close":4899.1577},{"date":"2024-04-03","close":4874.3638},{"date":"2024-04-04","close":5028.0825},{"date":"2024-04-05","close":4958.6616},{"date":"2024-04-08","close":4968.5791},{"date":"2024-04-09","close":5137.1733},{"date":"2024-04-11","close":5132.2148},{"date":"2024-04-12","close":5171.8838},{"date":"2024-04-15","close":5067.752},{"date":"2024-04-16","close":4914.0332},{"date":"2024-04-17","close":4864.4468},{"date":"2024-04-18","close":4933.8682},{"date":"2024-04-19","close":4795.0259},{"date":"2024-04-22","close":4790.0669},{"date":"2024-04-23","close":4755.3564},{"date":"2024-04-24","close":4735.5215},{"date":"2024-04-25","close":4790.0669},{"date":"2024-04-26","close":4844.6123},{"date":"2024-04-29","close":4899.1577},{"date":"2024-04-30","close":4968.5791},{"date":"2024-05-02","close":4983.4546},{"date":"2024-05-03","close":5038.0},{"date":"2024-05-07","close":5057.8345},{"date":"2024-05-08","close":5047.917},{"date":"2024-05-09","close":5087.5864},{"date":"2024-05-10","close":5137.1733},{"date":"2024-05-13","close":5087.5864},{"date":"2024-05-14","close":5112.3799},{"date":"2024-05-16","close":5181.8008},{"date":"2024-05-17","close":5241.3052},{"date":"2024-05-20","close":5330.561},{"date":"2024-05-21","close":5251.2222},{"date":"2024-05-22","close":5186.7598},{"date":"2024-05-23","close":5147.0903},{"date":"2024-05-24","close":4958.6616},{"date":"2024-05-27","close":5042.9585},{"date":"2024-05-28","close":5028.0825},{"date":"2024-05-29","close":4953.7026},{"date":"2024-05-30","close":4894.1987},{"date":"2024-05-31","close":4914.0332},{"date":"2024-06-03","close":4864.4468},{"date":"2024-06-04","close":4854.5293},{"date":"2024-06-05","close":4735.5215},{"date":"2024-06-07","close":4735.5215},{"date":"2024-06-10","close":4676.0176},{"date":"2024-06-11","close":4601.6377},{"date":"2024-06-12","close":4552.0513},{"date":"2024-06-13","close":4522.2993},{"date":"2024-06-14","close":4413.2085},{"date":"2024-06-17","close":4294.2007},{"date":"2024-06-18","close":4294.2007},{"date":"2024-06-19","close":4284.2837},{"date":"2024-06-20","close":4284.2837},{"date":"2024-06-21","close":4219.8208},{"date":"2024-06-24","close":4170.2344},{"date":"2024-06-25","close":4180.1519},{"date":"2024-06-26","close":4155.3579},{"date":"2024-06-27","close":4204.9448},{"date":"2024-06-28","close":4090.8955},{"date":"2024-07-01","close":4066.1023},{"date":"2024-07-02","close":4071.061},{"date":"2024-07-03","close":4071.061},{"date":"2024-07-04","close":4199.9863},{"date":"2024-07-05","close":4195.0273},{"date":"2024-07-08","close":4115.689},{"date":"2024-07-09","close":4145.4409},{"date":"2024-07-10","close":4085.9368},{"date":"2024-07-11","close":4095.8542},{"date":"2024-07-12","close":4214.8623},{"date":"2024-07-15","close":4259.4897},{"date":"2024-07-16","close":4224.7793},{"date":"2024-07-17","close":4195.0273},{"date":"2024-07-18","close":4219.8208},{"date":"2024-07-19","close":4130.5649},{"date":"2024-07-22","close":4066.1023},{"date":"2024-07-23","close":4046.2676},{"date":"2024-07-24","close":3976.8464},{"date":"2024-07-25","close":3952.0532},{"date":"2024-07-26","close":3976.8464},{"date":"2024-07-29","close":3996.6812},{"date":"2024-07-30","close":3932.2185},{"date":"2024-07-31","close":3957.0117},{"date":"2024-08-01","close":3952.0532},{"date":"2024-08-02","close":3773.5413},{"date":"2024-08-05","close":3609.9055},{"date":"2024-08-06","close":3570.2361},{"date":"2024-08-07","close":3654.5334},{"date":"2024-08-08","close":3639.6575},{"date":"2024-08-09","close":3669.4094},{"date":"2024-08-12","close":3649.5747},{"date":"2024-08-13","close":3585.1121},{"date":"2024-08-14","close":3595.0295},{"date":"2024-08-16","close":3619.8228},{"date":"2024-08-19","close":3624.7815},{"date":"2024-08-20","close":3614.864},{"date":"2024-08-21","close":3659.4922},{"date":"2024-08-22","close":3704.1201},{"date":"2024-08-23","close":3674.3682},{"date":"2024-08-26","close":3728.9133},{"date":"2024-08-27","close":3745.0},{"date":"2024-08-28","close":3699.1614},{"date":"2024-08-29","close":3649.5747},{"date":"2024-08-30","close":3718.9958},{"date":"2024-09-02","close":3748.748},{"date":"2024-09-03","close":3753.7065},{"date":"2024-09-04","close":3595.0295},{"date":"2024-09-05","close":3609.9055},{"date":"2024-09-06","close":3530.5669},{"date":"2024-09-09","close":3485.939},{"date":"2024-09-10","close":3461.1455},{"date":"2024-09-11","close":3535.5256},{"date":"2024-09-12","close":3599.988},{"date":"2024-09-13","close":3649.5747},{"date":"2024-09-19","close":3654.5334},{"date":"2024-09-20","close":3728.9133},{"date":"2024-09-23","close":3714.0376},{"date":"2024-09-24","close":3773.5413},{"date":"2024-09-25","close":3793.376},{"date":"2024-09-26","close":3838.0039},{"date":"2024-09-27","close":4061.1436},{"date":"2024-09-30","close":4135.5234},{"date":"2024-10-02","close":4195.0273},{"date":"2024-10-04","close":4170.2344},{"date":"2024-10-07","close":4304.1182},{"date":"2024-10-08","close":4477.6714},{"date":"2024-10-10","close":4447.9194},{"date":"2024-10-11","close":4452.8779},{"date":"2024-10-14","close":4338.8286},{"date":"2024-10-15","close":4333.8701},{"date":"2024-10-16","close":4239.6558},{"date":"2024-10-17","close":4338.8286},{"date":"2024-10-18","close":4318.9941},{"date":"2024-10-21","close":4403.291},{"date":"2024-10-22","close":4318.9941},{"date":"2024-10-23","close":4413.2085},{"date":"2024-10-24","close":4328.9111},{"date":"2024-10-25","close":4462.7949},{"date":"2024-10-28","close":4482.6299},{"date":"2024-10-29","close":4542.1338},{"date":"2024-10-30","close":4559.0},{"date":"2024-10-31","close":4467.7539},{"date":"2024-11-01","close":4502.4644},{"date":"2024-11-04","close":4522.2993},{"date":"2024-11-05","close":4649.0},{"date":"2024-11-06","close":4685.9351},{"date":"2024-11-07","close":4651.2246},{"date":"2024-11-08","close":4656.1831},{"date":"2024-11-11","close":4685.9351},{"date":"2024-11-12","close":4631.3896},{"date":"2024-11-13","close":4571.8857},{"date":"2024-11-14","close":4586.7617},{"date":"2024-11-15","close":4442.9604},{"date":"2024-11-18","close":4314.0356},{"date":"2024-11-19","close":4363.6221},{"date":"2024-11-20","close":4388.4155},{"date":"2024-11-21","close":4388.4155},{"date":"2024-11-22","close":4423.126},{"date":"2024-11-25","close":4413.2085},{"date":"2024-11-26","close":4442.9604},{"date":"2024-11-27","close":4309.0767},{"date":"2024-11-28","close":4368.5806},{"date":"2024-11-29","close":4368.5806},{"date":"2024-12-02","close":4442.9604},{"date":"2024-12-03","close":4393.374},{"date":"2024-12-04","close":4477.6714},{"date":"2024-12-05","close":4304.1182},{"date":"2024-12-06","close":4299.1592},{"date":"2024-12-09","close":4348.7461},{"date":"2024-12-10","close":4388.4155},{"date":"2024-12-11","close":4398.3325},{"date":"2024-12-12","close":4299.1592},{"date":"2024-12-13","close":4333.8701},{"date":"2024-12-16","close":4229.7383},{"date":"2024-12-17","close":4199.9863},{"date":"2024-12-18","close":4165.2754},{"date":"2024-12-19","close":4095.8542},{"date":"2024-12-20","close":4031.3916},{"date":"2024-12-23","close":3991.7224},{"date":"2024-12-24","close":4046.2676},{"date":"2024-12-26","close":4160.3169},{"date":"2024-12-27","close":4160.3169},{"date":"2024-12-30","close":4170.2344},{"date":"2025-01-02","close":4071.061},{"date":"2025-01-03","close":4066.1023},{"date":"2025-01-06","close":4135.5234},{"date":"2025-01-07","close":4289.2417},{"date":"2025-01-08","close":4244.6143},{"date":"2025-01-09","close":4239.6558},{"date":"2025-01-10","close":4239.6558},{"date":"2025-01-13","close":4190.0688},{"date":"2025-01-14","close":4234.6968},{"date":"2025-01-15","close":4264.4487},{"date":"2025-01-16","close":4353.7051},{"date":"2025-01-17","close":4348.7461},{"date":"2025-01-20","close":4304.1182},{"date":"2025-01-21","close":4343.7876},{"date":"2025-01-22","close":4259.4897},{"date":"2025-01-23","close":4199.9863},{"date":"2025-01-24","close":4175.1929},{"date":"2025-01-31","close":4170.2344},{"date":"2025-02-03","close":4165.2754},{"date":"2025-02-04","close":4130.5649},{"date":"2025-02-05","close":4249.5728},{"date":"2025-02-06","close":4249.5728},{"date":"2025-02-07","close":4269.4072},{"date":"2025-02-10","close":4219.8208},{"date":"2025-02-11","close":4234.6968},{"date":"2025-02-12","close":4204.9448},{"date":"2025-02-13","close":4229.7383},{"date":"2025-02-14","close":4254.5312},{"date":"2025-02-17","close":4259.4897},{"date":"2025-02-18","close":4209.9038},{"date":"2025-02-19","close":4175.1929},{"date":"2025-02-20","close":4229.7383},{"date":"2025-02-21","close":4234.6968},{"date":"2025-02-24","close":4175.1929},{"date":"2025-02-25","close":4155.3579},{"date":"2025-02-26","close":4105.7715},{"date":"2025-02-27","close":4105.7715},{"date":"2025-02-28","close":4140.4824},{"date":"2025-03-04","close":4006.5984},{"date":"2025-03-05","close":4046.2676},{"date":"2025-03-06","close":4175.1929},{"date":"2025-03-07","close":4214.8623},{"date":"2025-03-10","close":4214.8623},{"date":"2025-03-11","close":4165.2754},{"date":"2025-03-12","close":4110.7305},{"date":"2025-03-13","close":4135.5234},{"date":"2025-03-14","close":4199.9863},{"date":"2025-03-17","close":4323.9526},{"date":"2025-03-18","close":4393.374},{"date":"2025-03-19","close":4418.1675},{"date":"2025-03-20","close":4393.374},{"date":"2025-03-21","close":4314.0356},{"date":"2025-03-24","close":4309.0767},{"date":"2025-03-25","close":4309.0767},{"date":"2025-03-26","close":4289.2417},{"date":"2025-03-27","close":4279.3247},{"date":"2025-03-28","close":4249.5728},{"date":"2025-03-31","close":4130.5649},{"date":"2025-04-01","close":4051.2263},{"date":"2025-04-02","close":4006.5984},{"date":"2025-04-03","close":3942.1357},{"date":"2025-04-04","close":3753.7065},{"date":"2025-04-07","close":3659.4922},{"date":"2025-04-08","close":3590.0708},{"date":"2025-04-09","close":3411.5591},{"date":"2025-04-10","close":3624.7815},{"date":"2025-04-11","close":3624.7815},{"date":"2025-04-14","close":3669.4094},{"date":"2025-04-15","close":3773.5413},{"date":"2025-04-16","close":3709.0789},{"date":"2025-04-17","close":3669.4094},{"date":"2025-04-18","close":3803.2932},{"date":"2025-04-21","close":3709.0789},{"date":"2025-04-22","close":3679.3269},{"date":"2025-04-23","close":3674.3682},{"date":"2025-04-24","close":3753.7065},{"date":"2025-04-25","close":3828.0867},{"date":"2025-04-28","close":3862.7974},{"date":"2025-04-29","close":3783.3567},{"date":"2025-04-30","close":3768.4617},{"date":"2025-05-02","close":3733.7063},{"date":"2025-05-07","close":3728.7412},{"date":"2025-05-08","close":3698.9512},{"date":"2025-05-09","close":3768.4617},{"date":"2025-05-12","close":3773.4265},{"date":"2025-05-13","close":3842.937},{"date":"2025-05-14","close":3902.5176},{"date":"2025-05-15","close":3862.7974},{"date":"2025-05-16","close":3828.042},{"date":"2025-05-19","close":3733.7063},{"date":"2025-05-20","close":3689.021},{"date":"2025-05-21","close":3649.3008},{"date":"2025-05-22","close":3589.7202},{"date":"2025-05-23","close":3589.7202},{"date":"2025-05-26","close":3500.3496},{"date":"2025-05-27","close":3589.7202},{"date":"2025-05-28","close":3564.8953},{"date":"2025-05-29","close":3564.8953},{"date":"2025-05-30","close":3545.0349},{"date":"2025-06-02","close":3490.4197},{"date":"2025-06-04","close":3554.9651},{"date":"2025-06-05","close":3664.1958},{"date":"2025-06-09","close":3723.7764},{"date":"2025-06-10","close":3798.2517},{"date":"2025-06-11","close":3847.9021},{"date":"2025-06-12","close":3798.2517},{"date":"2025-06-13","close":3738.6714},{"date":"2025-06-16","close":3773.4265},{"date":"2025-06-17","close":3852.8672},{"date":"2025-06-18","close":3823.0769},{"date":"2025-06-19","close":3823.0769},{"date":"2025-06-20","close":3743.6365},{"date":"2025-06-23","close":3733.7063},{"date":"2025-06-24","close":3753.5664},{"date":"2025-06-25","close":3758.5315},{"date":"2025-06-26","close":3828.042},{"date":"2025-06-27","close":3952.168},{"date":"2025-06-30","close":3902.5176},{"date":"2025-07-01","close":3877.6924},{"date":"2025-07-02","close":3902.5176},{"date":"2025-07-03","close":3972.0281},{"date":"2025-07-04","close":3967.063},{"date":"2025-07-07","close":3962.0979},{"date":"2025-07-08","close":3937.2727},{"date":"2025-07-09","close":4056.4336},{"date":"2025-07-10","close":4041.5386},{"date":"2025-07-11","close":4463.5664},{"date":"2025-07-14","close":4582.7275},{"date":"2025-07-15","close":4557.9023},{"date":"2025-07-16","close":4652.2378},{"date":"2025-07-17","close":4637.3428},{"date":"2025-07-18","close":4925.3149},{"date":"2025-07-21","close":5059.3706},{"date":"2025-07-22","close":4925.3149},{"date":"2025-07-23","close":5123.916},{"date":"2025-07-24","close":5218.252},{"date":"2025-07-25","close":5446.6436},{"date":"2025-07-28","close":5272.8672},{"date":"2025-07-29","close":5064.3359},{"date":"2025-07-30","close":4945.1748},{"date":"2025-07-31","close":4811.1191},{"date":"2025-08-01","close":4746.5732},{"date":"2025-08-04","close":4796.2236},{"date":"2025-08-05","close":4880.6294},{"date":"2025-08-06","close":4960.0698},{"date":"2025-08-07","close":4979.9302},{"date":"2025-08-08","close":5143.7764},{"date":"2025-08-11","close":5436.7134},{"date":"2025-08-12","close":5357.2729},{"date":"2025-08-13","close":5396.9932},{"date":"2025-08-14","close":5501.2588},{"date":"2025-08-18","close":5719.7202},{"date":"2025-08-19","close":5734.6152},{"date":"2025-08-20","close":5446.6436},{"date":"2025-08-21","close":5486.3638},{"date":"2025-08-22","close":5511.189},{"date":"2025-08-25","close":5729.6504},{"date":"2025-08-26","close":5784.2656},{"date":"2025-08-27","close":5843.8462},{"date":"2025-08-28","close":5858.7412},{"date":"2025-08-29","close":5997.7622},{"date":"2025-09-01","close":6077.2026},{"date":"2025-09-02","close":6002.7275},{"date":"2025-09-03","close":5784.2656},{"date":"2025-09-04","close":5699.8604},{"date":"2025-09-05","close":5759.4404},{"date":"2025-09-08","close":5908.3916},{"date":"2025-09-09","close":5838.8813},{"date":"2025-09-10","close":5531.0488},{"date":"2025-09-11","close":5531.0488},{"date":"2025-09-12","close":5620.4194},{"date":"2025-09-15","close":5709.79},{"date":"2025-09-16","close":5684.9653},{"date":"2025-09-17","close":5699.8604},{"date":"2025-09-18","close":5704.8252},{"date":"2025-09-19","close":5754.4756},{"date":"2025-09-22","close":5814.0562},{"date":"2025-09-23","close":5838.8813},{"date":"2025-09-24","close":5933.2168},{"date":"2025-09-25","close":6141.7485},{"date":"2025-09-26","close":6489.3008},{"date":"2025-09-29","close":6335.3848},{"date":"2025-09-30","close":6434.6855},{"date":"2025-10-01","close":6350.2798},{"date":"2025-10-02","close":6524.0562},{"date":"2025-10-10","close":7750.4194},{"date":"2025-10-13","close":7422.7275},{"date":"2025-10-14","close":8366.084},{"date":"2025-10-15","close":7978.811},{"date":"2025-10-16","close":7492.2378},{"date":"2025-10-17","close":6826.9233},{"date":"2025-10-20","close":6956.0142},{"date":"2025-10-21","close":7050.3496},{"date":"2025-10-22","close":6767.3428},{"date":"2025-10-23","close":6836.853},{"date":"2025-10-24","close":7129.7905},{"date":"2025-10-27","close":6931.189},{"date":"2025-10-28","close":6648.1821},{"date":"2025-10-29","close":6692.8672},{"date":"2025-10-30","close":6886.5034},{"date":"2025-10-31","close":6777.2729},{"date":"2025-11-03","close":6578.6714},{"date":"2025-11-04","close":6355.2446},{"date":"2025-11-05","close":6176.5034},{"date":"2025-11-06","close":6305.5942},{"date":"2025-11-07","close":6236.084},{"date":"2025-11-10","close":6663.0771},{"date":"2025-11-11","close":6861.6782},{"date":"2025-11-12","close":6767.3428},{"date":"2025-11-13","close":7040.4194},{"date":"2025-11-14","close":6812.0278},{"date":"2025-11-17","close":7040.4194},{"date":"2025-11-18","close":6941.1191},{"date":"2025-11-19","close":7114.895},{"date":"2025-11-20","close":7472.3779},{"date":"2025-11-21","close":6846.7832},{"date":"2025-11-24","close":6851.7485},{"date":"2025-11-25","close":6936.1538},{"date":"2025-11-26","close":7124.8252},{"date":"2025-11-27","close":7164.5454},{"date":"2025-11-28","close":7219.1611},{"date":"2025-12-01","close":7288.6714},{"date":"2025-12-02","close":7214.1958},{"date":"2025-12-03","close":7243.9863},{"date":"2025-12-04","close":7035.4546},{"date":"2025-12-05","close":7090.0698},{"date":"2025-12-08","close":7199.3008},{"date":"2025-12-09","close":7169.5107},{"date":"2025-12-10","close":7313.4966},{"date":"2025-12-11","close":7234.0562},{"date":"2025-12-12","close":7333.3569},{"date":"2025-12-15","close":7164.5454},{"date":"2025-12-16","close":6936.1538},{"date":"2025-12-17","close":7124.8252},{"date":"2025-12-18","close":7030.4897},{"date":"2025-12-19","close":7179.4404},{"date":"2025-12-22","close":7407.832},{"date":"2025-12-23","close":7566.7134},{"date":"2025-12-24","close":7447.5527},{"date":"2025-12-26","close":7492.2378},{"date":"2025-12-29","close":7373.0771},{"date":"2025-12-30","close":7303.5664},{"date":"2026-01-02","close":7343.2866},{"date":"2026-01-05","close":7621.3286},{"date":"2026-01-06","close":8003.6362},{"date":"2026-01-07","close":8425.6641},{"date":"2026-01-08","close":8217.1328},{"date":"2026-01-09","close":8321.3984},{"date":"2026-01-12","close":8604.4053},{"date":"2026-01-13","close":8907.2725},{"date":"2026-01-14","close":8951.958},{"date":"2026-01-15","close":9244.8955},{"date":"2026-01-16","close":9105.874},{"date":"2026-01-19","close":8991.6787},{"date":"2026-01-20","close":8912.2383},{"date":"2026-01-21","close":9135.6641},{"date":"2026-01-22","close":9205.1748},{"date":"2026-01-23","close":9602.3779},{"date":"2026-01-26","close":10083.9863},{"date":"2026-01-27","close":9552.7275},{"date":"2026-01-28","close":9453.4268},{"date":"2026-01-29","close":9284.6152},{"date":"2026-01-30","close":8877.4824},{"date":"2026-02-02","close":8227.0635},{"date":"2026-02-03","close":8773.2168},{"date":"2026-02-04","close":9160.4893},{"date":"2026-02-05","close":8639.1611},{"date":"2026-02-06","close":8351.1885},{"date":"2026-02-09","close":8678.8809},{"date":"2026-02-10","close":8837.7627},{"date":"2026-02-11","close":8917.2031},{"date":"2026-02-12","close":9001.6084},{"date":"2026-02-13","close":8624.2656},{"date":"2026-02-19","close":8718.6016},{"date":"2026-02-20","close":8634.1963},{"date":"2026-02-23","close":8554.7549},{"date":"2026-02-24","close":8937.0635},{"date":"2026-02-25","close":9413.7061},{"date":"2026-02-26","close":9513.0068},{"date":"2026-02-27","close":9736.4336},{"date":"2026-03-03","close":9592.4473},{"date":"2026-03-04","close":9314.4053},{"date":"2026-03-05","close":9562.6572},{"date":"2026-03-06","close":9587.4824},{"date":"2026-03-09","close":9056.2236},{"date":"2026-03-10","close":9304.4756},{"date":"2026-03-11","close":9666.9229},{"date":"2026-03-12","close":9617.2725},{"date":"2026-03-13","close":9443.4971},{"date":"2026-03-16","close":9190.2803},{"date":"2026-03-17","close":9036.3633},{"date":"2026-03-18","close":9026.4336},{"date":"2026-03-19","close":8673.916},{"date":"2026-03-20","close":8549.79},{"date":"2026-03-23","close":8053.2866},{"date":"2026-03-24","close":8450.4893},{"date":"2026-03-25","close":8961.8887},{"date":"2026-03-26","close":8907.2725},{"date":"2026-03-27","close":8946.9932},{"date":"2026-03-30","close":8946.9932},{"date":"2026-03-31","close":8788.1123},{"date":"2026-04-01","close":8956.9229},{"date":"2026-04-02","close":8872.5176},{"date":"2026-04-03","close":8917.2031},{"date":"2026-04-06","close":8981.748},{"date":"2026-04-07","close":9086.0137},{"date":"2026-04-08","close":9433.5664},{"date":"2026-04-09","close":9463.3564},{"date":"2026-04-10","close":9403.7764},{"date":"2026-04-13","close":9369.0215},{"date":"2026-04-14","close":9721.5381},{"date":"2026-04-15","close":9666.9229},{"date":"2026-04-16","close":9930.0703},{"date":"2026-04-17","close":10376.9229},{"date":"2026-04-20","close":10203.1465},{"date":"2026-04-21","close":10267.6924},{"date":"2026-04-22","close":10297.4824},{"date":"2026-04-23","close":10098.8809},{"date":"2026-04-24","close":10024.4053},{"date":"2026-04-27","close":9835.7344},{"date":"2026-04-28","close":9940.0},{"date":"2026-04-29","close":10115.0},{"date":"2026-04-30","close":10060.0},{"date":"2026-05-04","close":10310.0},{"date":"2026-05-06","close":10400.0},{"date":"2026-05-07","close":10755.0},{"date":"2026-05-08","close":10645.0},{"date":"2026-05-11","close":10740.0},{"date":"2026-05-12","close":10920.0},{"date":"2026-05-13","close":11045.0},{"date":"2026-05-14","close":10465.0},{"date":"2026-05-15","close":9960.0},{"date":"2026-05-18","close":9790.0},{"date":"2026-05-19","close":9640.0},{"date":"2026-05-20","close":9525.0},{"date":"2026-05-21","close":9740.0},{"date":"2026-05-22","close":9900.0},{"date":"2026-05-26","close":9910.0},{"date":"2026-05-27","close":9865.0},{"date":"2026-05-28","close":9980.0},{"date":"2026-05-29","close":10200.0},{"date":"2026-06-01","close":10065.0},{"date":"2026-06-02","close":10120.0},{"date":"2026-06-04","close":9990.0},{"date":"2026-06-05","close":9890.0},{"date":"2026-06-08","close":9005.0},{"date":"2026-06-09","close":9070.0},{"date":"2026-06-10","close":9055.0},{"date":"2026-06-11","close":9055.0},{"date":"2026-06-12","close":9645.0},{"date":"2026-06-15","close":9990.0},{"date":"2026-06-16","close":9970.0},{"date":"2026-06-17","close":9965.0},{"date":"2026-06-18","close":10025.0},{"date":"2026-06-19","close":9895.0},{"date":"2026-06-22","close":10015.0},{"date":"2026-06-23","close":9595.0},{"date":"2026-06-24","close":9715.0},{"date":"2026-06-25","close":9360.0},{"date":"2026-06-26","close":8905.0},{"date":"2026-06-29","close":9000.0},{"date":"2026-06-30","close":9160.0},{"date":"2026-07-01","close":9410.0},{"date":"2026-07-02","close":9220.0},{"date":"2026-07-03","close":8995.0},{"date":"2026-07-06","close":8810.0},{"date":"2026-07-07","close":8620.0},{"date":"2026-07-08","close":8160.0},{"date":"2026-07-09","close":8190.0},{"date":"2026-07-10","close":8180.0},{"date":"2026-07-13","close":7890.0},{"date":"2026-07-14","close":7815.0},{"date":"2026-07-15","close":7905.0},{"date":"2026-07-16","close":7660.0},{"date":"2026-07-20","close":6960.0},{"date":"2026-07-21","close":7020.0},{"date":"2026-07-22","close":7105.0},{"date":"2026-07-23","close":7100.0},{"date":"2026-07-24","close":6905.0},{"date":"2026-07-27","close":6875.0},{"date":"2026-07-28","close":6710.0},{"date":"2026-07-29","close":6530.0},{"date":"2026-07-30","close":6325.0},{"date":"2026-07-31","close":6545.0},{"date":"2026-08-03","close":6595.0},{"date":"2026-08-04","close":6860.0},{"date":"2026-08-05","close":7150.0},{"date":"2026-08-06","close":7125.0},{"date":"2026-08-07","close":7320.0},{"date":"2026-08-10","close":7625.0},{"date":"2026-08-11","close":7535.0},{"date":"2026-08-12","close":7465.0},{"date":"2026-08-13","close":7440.0},{"date":"2026-08-14","close":7425.0},{"date":"2026-08-18","close":7545.0},{"date":"2026-08-19","close":7180.0},{"date":"2026-08-20","close":7210.0},{"date":"2026-08-21","close":7380.0},{"date":"2026-08-24","close":7675.0},{"date":"2026-08-25","close":7525.0},{"date":"2026-08-26","close":7495.0},{"date":"2026-08-27","close":7505.0},{"date":"2026-08-28","close":7505.0},{"date":"2026-08-31","close":7370.0},{"date":"2026-09-01","close":7330.0},{"date":"2026-09-02","close":7060.0},{"date":"2026-09-03","close":7125.0},{"date":"2026-09-04","close":7100.0},{"date":"2026-09-07","close":7040.0},{"date":"2026-09-08","close":7000.0},{"date":"2026-09-09","close":6995.0},{"date":"2026-09-10","close":6900.0},{"date":"2026-09-11","close":6625.0},{"date":"2026-09-14","close":6375.0},{"date":"2026-09-15","close":6350.0},{"date":"2026-09-16","close":6390.0},{"date":"2026-09-17","close":6440.0},{"date":"2026-09-18","close":6550.0},{"date":"2026-09-21","close":6550.0},{"date":"2026-09-22","close":6470.0},{"date":"2026-09-23","close":6655.0},{"date":"2026-09-28","close":6165.0},{"date":"2026-09-29","close":6010.0},{"date":"2026-09-30","close":5995.0},{"date":"2026-10-01","close":5930.0},{"date":"2026-10-02","close":5800.0},{"date":"2026-10-06","close":5850.0},{"date":"2026-10-07","close":5810.0},{"date":"2026-10-08","close":5595.0},{"date":"2026-10-12","close":5400.0},{"date":"2026-10-13","close":5315.0},{"date":"2026-10-14","close":5250.0},{"date":"2026-10-15","close":5060.0},{"date":"2026-10-16","close":5005.0},{"date":"2026-10-19","close":4970.0},{"date":"2026-10-20","close":4860.0},{"date":"2026-10-21","close":4875.0},{"date":"2026-10-22","close":4810.0},{"date":"2026-10-23","close":4610.0}],"chart_data":[{"date":"2024-10-23","open":4244,"high":4437,"low":4200,"close":4413,"volume":4677},{"date":"2024-10-24","open":4462,"high":4462,"low":4329,"close":4329,"volume":610},{"date":"2024-10-25","open":4229,"high":4472,"low":4229,"close":4463,"volume":7088},{"date":"2024-10-28","open":4388,"high":4492,"low":4388,"close":4483,"volume":4890},{"date":"2024-10-29","open":4408,"high":4551,"low":4408,"close":4542,"volume":4240},{"date":"2024-10-30","open":4573,"high":4588,"low":4524,"close":4559,"volume":6638},{"date":"2024-10-31","open":4284,"high":4506,"low":4284,"close":4468,"volume":5093},{"date":"2024-11-01","open":4254,"high":4511,"low":4254,"close":4502,"volume":2978},{"date":"2024-11-04","open":4463,"high":4546,"low":4463,"close":4522,"volume":17925},{"date":"2024-11-05","open":4688,"high":4688,"low":4564,"close":4649,"volume":4083},{"date":"2024-11-06","open":4482,"high":4700,"low":4482,"close":4686,"volume":11265},{"date":"2024-11-07","open":4685,"high":4705,"low":4567,"close":4651,"volume":8428},{"date":"2024-11-08","open":4602,"high":4675,"low":4602,"close":4656,"volume":4461},{"date":"2024-11-11","open":4656,"high":4695,"low":4567,"close":4686,"volume":5820},{"date":"2024-11-12","open":4645,"high":4730,"low":4631,"close":4631,"volume":10953},{"date":"2024-11-13","open":4630,"high":4710,"low":4458,"close":4572,"volume":2624},{"date":"2024-11-14","open":4398,"high":4621,"low":4398,"close":4587,"volume":4660},{"date":"2024-11-15","open":4606,"high":4606,"low":4413,"close":4443,"volume":6094},{"date":"2024-11-18","open":4462,"high":4462,"low":4304,"close":4314,"volume":12072},{"date":"2024-11-19","open":4309,"high":4378,"low":4309,"close":4364,"volume":3414},{"date":"2024-11-20","open":4364,"high":4462,"low":4215,"close":4388,"volume":7890},{"date":"2024-11-21","open":4383,"high":4452,"low":4383,"close":4388,"volume":1473},{"date":"2024-11-22","open":4383,"high":4492,"low":4383,"close":4423,"volume":563},{"date":"2024-11-25","open":4427,"high":4452,"low":4359,"close":4413,"volume":2807},{"date":"2024-11-26","open":4408,"high":4462,"low":4408,"close":4443,"volume":5304},{"date":"2024-11-27","open":4442,"high":4442,"low":4309,"close":4309,"volume":993},{"date":"2024-11-28","open":4319,"high":4387,"low":4319,"close":4369,"volume":706},{"date":"2024-11-29","open":4369,"high":4378,"low":4349,"close":4369,"volume":1082},{"date":"2024-12-02","open":4368,"high":4443,"low":4349,"close":4443,"volume":1201},{"date":"2024-12-03","open":4442,"high":4457,"low":4393,"close":4393,"volume":2294},{"date":"2024-12-04","open":4418,"high":4511,"low":4418,"close":4478,"volume":10922},{"date":"2024-12-05","open":4477,"high":4477,"low":4304,"close":4304,"volume":19855},{"date":"2024-12-06","open":4308,"high":4308,"low":4210,"close":4299,"volume":8204},{"date":"2024-12-09","open":4264,"high":4349,"low":4264,"close":4349,"volume":5701},{"date":"2024-12-10","open":4374,"high":4397,"low":4364,"close":4388,"volume":3454},{"date":"2024-12-11","open":4388,"high":4407,"low":4314,"close":4398,"volume":450},{"date":"2024-12-12","open":4397,"high":4397,"low":4135,"close":4299,"volume":4877},{"date":"2024-12-13","open":4348,"high":4348,"low":4304,"close":4334,"volume":1515},{"date":"2024-12-16","open":4333,"high":4333,"low":4230,"close":4230,"volume":24837},{"date":"2024-12-17","open":4190,"high":4278,"low":4175,"close":4200,"volume":734},{"date":"2024-12-18","open":4204,"high":4204,"low":4101,"close":4165,"volume":733},{"date":"2024-12-19","open":4164,"high":4164,"low":3992,"close":4096,"volume":5431},{"date":"2024-12-20","open":4095,"high":4095,"low":3957,"close":4031,"volume":2227},{"date":"2024-12-23","open":4030,"high":4070,"low":3758,"close":3992,"volume":2226},{"date":"2024-12-24","open":3992,"high":4135,"low":3992,"close":4046,"volume":3768},{"date":"2024-12-26","open":4081,"high":4160,"low":4081,"close":4160,"volume":10920},{"date":"2024-12-27","open":4199,"high":4199,"low":4135,"close":4160,"volume":740},{"date":"2024-12-30","open":4174,"high":4209,"low":4140,"close":4170,"volume":6185},{"date":"2025-01-02","open":4174,"high":4174,"low":4071,"close":4071,"volume":3767},{"date":"2025-01-03","open":4046,"high":4070,"low":4046,"close":4066,"volume":1061},{"date":"2025-01-06","open":4066,"high":4184,"low":4066,"close":4136,"volume":8083},{"date":"2025-01-07","open":4140,"high":4289,"low":4140,"close":4289,"volume":3989},{"date":"2025-01-08","open":4388,"high":4388,"low":4200,"close":4245,"volume":2139},{"date":"2025-01-09","open":4244,"high":4244,"low":4175,"close":4240,"volume":499},{"date":"2025-01-10","open":4263,"high":4263,"low":4225,"close":4240,"volume":2664},{"date":"2025-01-13","open":4214,"high":4234,"low":4190,"close":4190,"volume":5278},{"date":"2025-01-14","open":4175,"high":4249,"low":4175,"close":4235,"volume":1663},{"date":"2025-01-15","open":4259,"high":4264,"low":4255,"close":4264,"volume":1211},{"date":"2025-01-16","open":4284,"high":4358,"low":4284,"close":4354,"volume":4230},{"date":"2025-01-17","open":5365,"high":5365,"low":4329,"close":4349,"volume":5068},{"date":"2025-01-20","open":4368,"high":4397,"low":4299,"close":4304,"volume":1815},{"date":"2025-01-21","open":4329,"high":4358,"low":4279,"close":4344,"volume":2282},{"date":"2025-01-22","open":4343,"high":4343,"low":4195,"close":4259,"volume":10682},{"date":"2025-01-23","open":4259,"high":4259,"low":4190,"close":4200,"volume":673},{"date":"2025-01-24","open":4189,"high":4204,"low":4170,"close":4175,"volume":1592},{"date":"2025-01-31","open":4160,"high":4199,"low":4131,"close":4170,"volume":1086},{"date":"2025-02-03","open":4169,"high":4219,"low":4106,"close":4165,"volume":21196},{"date":"2025-02-04","open":4214,"high":4413,"low":4116,"close":4131,"volume":12236},{"date":"2025-02-05","open":4130,"high":4477,"low":3962,"close":4250,"volume":21623},{"date":"2025-02-06","open":4250,"high":4250,"low":3971,"close":4250,"volume":18845},{"date":"2025-02-07","open":4220,"high":4283,"low":4220,"close":4269,"volume":11727},{"date":"2025-02-10","open":4293,"high":4313,"low":4220,"close":4220,"volume":11023},{"date":"2025-02-11","open":4244,"high":4263,"low":4215,"close":4235,"volume":3401},{"date":"2025-02-12","open":4219,"high":4224,"low":4150,"close":4205,"volume":4045},{"date":"2025-02-13","open":4205,"high":4230,"low":4205,"close":4230,"volume":3009},{"date":"2025-02-14","open":4235,"high":4259,"low":4220,"close":4255,"volume":19900},{"date":"2025-02-17","open":4255,"high":4259,"low":4210,"close":4259,"volume":2197},{"date":"2025-02-18","open":4239,"high":4244,"low":4210,"close":4210,"volume":1681},{"date":"2025-02-19","open":4209,"high":4209,"low":4145,"close":4175,"volume":2225},{"date":"2025-02-20","open":4175,"high":4230,"low":4175,"close":4230,"volume":1028},{"date":"2025-02-21","open":4254,"high":4259,"low":4225,"close":4235,"volume":2708},{"date":"2025-02-24","open":4239,"high":4244,"low":4165,"close":4175,"volume":16956},{"date":"2025-02-25","open":4179,"high":4179,"low":4140,"close":4155,"volume":10695},{"date":"2025-02-26","open":4130,"high":4179,"low":4076,"close":4106,"volume":7999},{"date":"2025-02-27","open":3987,"high":4204,"low":3987,"close":4106,"volume":7347},{"date":"2025-02-28","open":4131,"high":4179,"low":4131,"close":4140,"volume":13666},{"date":"2025-03-04","open":4165,"high":5379,"low":3967,"close":4007,"volume":10664},{"date":"2025-03-05","open":3877,"high":4046,"low":3877,"close":4046,"volume":21768},{"date":"2025-03-06","open":3887,"high":4179,"low":3887,"close":4175,"volume":11578},{"date":"2025-03-07","open":4175,"high":4244,"low":4175,"close":4215,"volume":2528},{"date":"2025-03-10","open":4215,"high":4215,"low":4185,"close":4215,"volume":1344},{"date":"2025-03-11","open":4214,"high":4214,"low":4101,"close":4165,"volume":5918},{"date":"2025-03-12","open":4189,"high":4189,"low":4106,"close":4111,"volume":1824},{"date":"2025-03-13","open":4111,"high":4154,"low":4111,"close":4136,"volume":2453},{"date":"2025-03-14","open":4111,"high":4234,"low":4111,"close":4200,"volume":2763},{"date":"2025-03-17","open":4205,"high":4348,"low":4205,"close":4324,"volume":19712},{"date":"2025-03-18","open":4324,"high":4402,"low":4324,"close":4393,"volume":8187},{"date":"2025-03-19","open":4393,"high":4462,"low":4393,"close":4418,"volume":10130},{"date":"2025-03-20","open":4417,"high":4432,"low":4388,"close":4393,"volume":4630},{"date":"2025-03-21","open":4561,"high":4561,"low":4314,"close":4314,"volume":39596},{"date":"2025-03-24","open":4313,"high":4313,"low":4016,"close":4309,"volume":2342},{"date":"2025-03-25","open":4328,"high":4328,"low":4284,"close":4309,"volume":548},{"date":"2025-03-26","open":4328,"high":4328,"low":4284,"close":4289,"volume":260},{"date":"2025-03-27","open":4303,"high":4313,"low":4264,"close":4279,"volume":2027},{"date":"2025-03-28","open":4278,"high":4288,"low":4185,"close":4250,"volume":882},{"date":"2025-03-31","open":4249,"high":4249,"low":4106,"close":4131,"volume":3789},{"date":"2025-04-01","open":4031,"high":4164,"low":4021,"close":4051,"volume":5744},{"date":"2025-04-02","open":4100,"high":4100,"low":3992,"close":4007,"volume":5877},{"date":"2025-04-03","open":4045,"high":4045,"low":3937,"close":3942,"volume":6228},{"date":"2025-04-04","open":3941,"high":3941,"low":3754,"close":3754,"volume":14780},{"date":"2025-04-07","open":3713,"high":3753,"low":3570,"close":3659,"volume":20841},{"date":"2025-04-08","open":3664,"high":3664,"low":3506,"close":3590,"volume":27546},{"date":"2025-04-09","open":3599,"high":3599,"low":3362,"close":3412,"volume":19978},{"date":"2025-04-10","open":3451,"high":3649,"low":3451,"close":3625,"volume":8466},{"date":"2025-04-11","open":3625,"high":3708,"low":3605,"close":3625,"volume":6977},{"date":"2025-04-14","open":3625,"high":3688,"low":3625,"close":3669,"volume":33084},{"date":"2025-04-15","open":3684,"high":3946,"low":3684,"close":3774,"volume":97027},{"date":"2025-04-16","open":3713,"high":3713,"low":3625,"close":3709,"volume":18405},{"date":"2025-04-17","open":3703,"high":3708,"low":3669,"close":3669,"volume":7318},{"date":"2025-04-18","open":3669,"high":4770,"low":3654,"close":3803,"volume":35423},{"date":"2025-04-21","open":4344,"high":4344,"low":3689,"close":3709,"volume":14746},{"date":"2025-04-22","open":3708,"high":3708,"low":3590,"close":3679,"volume":7948},{"date":"2025-04-23","open":3659,"high":3718,"low":3650,"close":3674,"volume":11556},{"date":"2025-04-24","open":3664,"high":3754,"low":3664,"close":3754,"volume":12261},{"date":"2025-04-25","open":3754,"high":3828,"low":3754,"close":3828,"volume":20213},{"date":"2025-04-28","open":3833,"high":3872,"low":3833,"close":3863,"volume":9710},{"date":"2025-04-29","open":3868,"high":3883,"low":3763,"close":3783,"volume":20486},{"date":"2025-04-30","open":3788,"high":3843,"low":3763,"close":3768,"volume":2783},{"date":"2025-05-02","open":3763,"high":3783,"low":3729,"close":3734,"volume":5660},{"date":"2025-05-07","open":3734,"high":3734,"low":3659,"close":3729,"volume":15266},{"date":"2025-05-08","open":3689,"high":3724,"low":3639,"close":3699,"volume":14819},{"date":"2025-05-09","open":3704,"high":3803,"low":3704,"close":3768,"volume":7247},{"date":"2025-05-12","open":3734,"high":3783,"low":3689,"close":3773,"volume":21375},{"date":"2025-05-13","open":3868,"high":3883,"low":3843,"close":3843,"volume":9498},{"date":"2025-05-14","open":3843,"high":3903,"low":3843,"close":3903,"volume":7067},{"date":"2025-05-15","open":3903,"high":3903,"low":3853,"close":3863,"volume":1448},{"date":"2025-05-16","open":3863,"high":3863,"low":3818,"close":3828,"volume":5619},{"date":"2025-05-19","open":3833,"high":3833,"low":3684,"close":3734,"volume":12749},{"date":"2025-05-20","open":3972,"high":3972,"low":3689,"close":3689,"volume":4114},{"date":"2025-05-21","open":3684,"high":3684,"low":3644,"close":3649,"volume":3748},{"date":"2025-05-22","open":3644,"high":3644,"low":3525,"close":3590,"volume":3128},{"date":"2025-05-23","open":3585,"high":3612,"low":3570,"close":3590,"volume":13980},{"date":"2025-05-26","open":3595,"high":3595,"low":3490,"close":3500,"volume":11182},{"date":"2025-05-27","open":3520,"high":3620,"low":3515,"close":3590,"volume":15761},{"date":"2025-05-28","open":3590,"high":3590,"low":3515,"close":3565,"volume":5997},{"date":"2025-05-29","open":3560,"high":3595,"low":3525,"close":3565,"volume":25552},{"date":"2025-05-30","open":3565,"high":3565,"low":3525,"close":3545,"volume":5127},{"date":"2025-06-02","open":3679,"high":3679,"low":3485,"close":3490,"volume":17298},{"date":"2025-06-04","open":3694,"high":3694,"low":3490,"close":3555,"volume":6545},{"date":"2025-06-05","open":3629,"high":3664,"low":3595,"close":3664,"volume":16368},{"date":"2025-06-09","open":3674,"high":3724,"low":3620,"close":3724,"volume":32377},{"date":"2025-06-10","open":3744,"high":3813,"low":3724,"close":3798,"volume":10876},{"date":"2025-06-11","open":3838,"high":3878,"low":3818,"close":3848,"volume":10000},{"date":"2025-06-12","open":3684,"high":3843,"low":3684,"close":3798,"volume":14341},{"date":"2025-06-13","open":3893,"high":3922,"low":3734,"close":3739,"volume":19187},{"date":"2025-06-16","open":3773,"high":3803,"low":3724,"close":3773,"volume":9898},{"date":"2025-06-17","open":3813,"high":3875,"low":3763,"close":3853,"volume":5618},{"date":"2025-06-18","open":4007,"high":4007,"low":3759,"close":3823,"volume":7848},{"date":"2025-06-19","open":3863,"high":3868,"low":3773,"close":3823,"volume":4550},{"date":"2025-06-20","open":3729,"high":3813,"low":3729,"close":3744,"volume":6876},{"date":"2025-06-23","open":3763,"high":3783,"low":3689,"close":3734,"volume":10480},{"date":"2025-06-24","open":3585,"high":3763,"low":3585,"close":3754,"volume":7972},{"date":"2025-06-25","open":3798,"high":3798,"low":3729,"close":3759,"volume":9637},{"date":"2025-06-26","open":3813,"high":3828,"low":3788,"close":3828,"volume":8574},{"date":"2025-06-27","open":3878,"high":3957,"low":3878,"close":3952,"volume":16067},{"date":"2025-06-30","open":3977,"high":3992,"low":3868,"close":3903,"volume":6221},{"date":"2025-07-01","open":3883,"high":3888,"low":3838,"close":3878,"volume":5911},{"date":"2025-07-02","open":3907,"high":3917,"low":3823,"close":3903,"volume":7363},{"date":"2025-07-03","open":3922,"high":3992,"low":3917,"close":3972,"volume":7811},{"date":"2025-07-04","open":3997,"high":3997,"low":3922,"close":3967,"volume":4453},{"date":"2025-07-07","open":3947,"high":3972,"low":3903,"close":3962,"volume":2634},{"date":"2025-07-08","open":3888,"high":4081,"low":3873,"close":3937,"volume":3824},{"date":"2025-07-09","open":3957,"high":4071,"low":3957,"close":4056,"volume":17853},{"date":"2025-07-10","open":4056,"high":4061,"low":3957,"close":4042,"volume":5516},{"date":"2025-07-11","open":4190,"high":4464,"low":4116,"close":4464,"volume":88340},{"date":"2025-07-14","open":4464,"high":4697,"low":4384,"close":4583,"volume":95364},{"date":"2025-07-15","open":4652,"high":4707,"low":4488,"close":4558,"volume":101327},{"date":"2025-07-16","open":4876,"high":4876,"low":4488,"close":4652,"volume":66525},{"date":"2025-07-17","open":4672,"high":4677,"low":4632,"close":4637,"volume":128061},{"date":"2025-07-18","open":4796,"high":5010,"low":4687,"close":4925,"volume":298837},{"date":"2025-07-21","open":4935,"high":5074,"low":4935,"close":5059,"volume":145994},{"date":"2025-07-22","open":5059,"high":5059,"low":4881,"close":4925,"volume":79860},{"date":"2025-07-23","open":5342,"high":5342,"low":5005,"close":5124,"volume":139451},{"date":"2025-07-24","open":5124,"high":5228,"low":4970,"close":5218,"volume":165723},{"date":"2025-07-25","open":5278,"high":5660,"low":5228,"close":5447,"volume":345907},{"date":"2025-07-28","open":5437,"high":5437,"low":5149,"close":5273,"volume":293496},{"date":"2025-07-29","open":5208,"high":5208,"low":5025,"close":5064,"volume":285952},{"date":"2025-07-30","open":4900,"high":5010,"low":4831,"close":4945,"volume":174628},{"date":"2025-07-31","open":4816,"high":4930,"low":4737,"close":4811,"volume":149925},{"date":"2025-08-01","open":4826,"high":4866,"low":4667,"close":4747,"volume":86178},{"date":"2025-08-04","open":4747,"high":4806,"low":4637,"close":4796,"volume":65215},{"date":"2025-08-05","open":4876,"high":4905,"low":4826,"close":4881,"volume":69974},{"date":"2025-08-06","open":4886,"high":5054,"low":4876,"close":4960,"volume":112601},{"date":"2025-08-07","open":4965,"high":4980,"low":4861,"close":4980,"volume":80827},{"date":"2025-08-08","open":4985,"high":5154,"low":4950,"close":5144,"volume":284447},{"date":"2025-08-11","open":5253,"high":5437,"low":5253,"close":5437,"volume":318319},{"date":"2025-08-12","open":5432,"high":5541,"low":5327,"close":5357,"volume":227524},{"date":"2025-08-13","open":5357,"high":5417,"low":5288,"close":5397,"volume":180320},{"date":"2025-08-14","open":5462,"high":5556,"low":5437,"close":5501,"volume":176937},{"date":"2025-08-18","open":5531,"high":5958,"low":5531,"close":5720,"volume":551935},{"date":"2025-08-19","open":5720,"high":5784,"low":5630,"close":5735,"volume":288468},{"date":"2025-08-20","open":5630,"high":5630,"low":5417,"close":5447,"volume":240572},{"date":"2025-08-21","open":5447,"high":5546,"low":5432,"close":5486,"volume":174593},{"date":"2025-08-22","open":5541,"high":5690,"low":5412,"close":5511,"volume":156645},{"date":"2025-08-25","open":5511,"high":5759,"low":5511,"close":5730,"volume":229274},{"date":"2025-08-26","open":5898,"high":5898,"low":5715,"close":5784,"volume":264079},{"date":"2025-08-27","open":5750,"high":5864,"low":5660,"close":5844,"volume":214972},{"date":"2025-08-28","open":5933,"high":6306,"low":5774,"close":5859,"volume":372712},{"date":"2025-08-29","open":5869,"high":6013,"low":5854,"close":5998,"volume":347930},{"date":"2025-09-01","open":6107,"high":6107,"low":5973,"close":6077,"volume":149860},{"date":"2025-09-02","open":6082,"high":6137,"low":6003,"close":6003,"volume":219742},{"date":"2025-09-03","open":5918,"high":5918,"low":5759,"close":5784,"volume":279935},{"date":"2025-09-04","open":5869,"high":5884,"low":5700,"close":5700,"volume":168781},{"date":"2025-09-05","open":5680,"high":5759,"low":5620,"close":5759,"volume":270594},{"date":"2025-09-08","open":5774,"high":5923,"low":5774,"close":5908,"volume":240982},{"date":"2025-09-09","open":5918,"high":5938,"low":5824,"close":5839,"volume":217852},{"date":"2025-09-10","open":5740,"high":5740,"low":5491,"close":5531,"volume":503628},{"date":"2025-09-11","open":5511,"high":5531,"low":5283,"close":5531,"volume":236809},{"date":"2025-09-12","open":5591,"high":5625,"low":5551,"close":5620,"volume":210311},{"date":"2025-09-15","open":5620,"high":5725,"low":5615,"close":5710,"volume":219983},{"date":"2025-09-16","open":5809,"high":5836,"low":5650,"close":5685,"volume":330797},{"date":"2025-09-17","open":5690,"high":5759,"low":5670,"close":5700,"volume":152724},{"date":"2025-09-18","open":5665,"high":5745,"low":5660,"close":5705,"volume":168278},{"date":"2025-09-19","open":5705,"high":5854,"low":5675,"close":5754,"volume":236742},{"date":"2025-09-22","open":5759,"high":5854,"low":5759,"close":5814,"volume":211923},{"date":"2025-09-23","open":5958,"high":5958,"low":5814,"close":5839,"volume":199235},{"date":"2025-09-24","open":5844,"high":5963,"low":5839,"close":5933,"volume":501129},{"date":"2025-09-25","open":6013,"high":6147,"low":6013,"close":6142,"volume":815595},{"date":"2025-09-26","open":6261,"high":6514,"low":6261,"close":6489,"volume":1071600},{"date":"2025-09-29","open":6221,"high":6425,"low":6177,"close":6335,"volume":725552},{"date":"2025-09-30","open":6325,"high":6464,"low":6211,"close":6435,"volume":592824},{"date":"2025-10-01","open":6430,"high":6430,"low":6306,"close":6350,"volume":429846},{"date":"2025-10-02","open":6395,"high":6529,"low":6380,"close":6524,"volume":395108},{"date":"2025-10-10","open":6618,"high":7845,"low":6618,"close":7750,"volume":1651292},{"date":"2025-10-13","open":7815,"high":9553,"low":7001,"close":7423,"volume":3702950},{"date":"2025-10-14","open":8143,"high":8684,"low":7775,"close":8366,"volume":3421155},{"date":"2025-10-15","open":8133,"high":8326,"low":7825,"close":7979,"volume":2518228},{"date":"2025-10-16","open":7641,"high":7646,"low":7448,"close":7492,"volume":1852470},{"date":"2025-10-17","open":6951,"high":6951,"low":6762,"close":6827,"volume":1821711},{"date":"2025-10-20","open":6827,"high":7001,"low":6777,"close":6956,"volume":1081637},{"date":"2025-10-21","open":7174,"high":7174,"low":7011,"close":7050,"volume":623545},{"date":"2025-10-22","open":6728,"high":6792,"low":6703,"close":6767,"volume":791755},{"date":"2025-10-23","open":6718,"high":6837,"low":6638,"close":6837,"volume":614408},{"date":"2025-10-24","open":6832,"high":7135,"low":6792,"close":7130,"volume":871458},{"date":"2025-10-27","open":7135,"high":7160,"low":6837,"close":6931,"volume":1517908},{"date":"2025-10-28","open":6574,"high":6747,"low":6479,"close":6648,"volume":1080787},{"date":"2025-10-29","open":6633,"high":6693,"low":6544,"close":6693,"volume":450774},{"date":"2025-10-30","open":6693,"high":6936,"low":6623,"close":6887,"volume":1029307},{"date":"2025-10-31","open":6896,"high":6936,"low":6762,"close":6777,"volume":525869},{"date":"2025-11-03","open":6772,"high":6847,"low":6301,"close":6579,"volume":746919,"rsi_14":23.99,"sma_20":7069.5,"sma_60":6156.83,"sma_120":5129.46},{"date":"2025-11-04","open":6380,"high":6504,"low":6350,"close":6355,"volume":654368,"rsi_14":25.19,"sma_20":7065.5,"sma_60":6183.0,"sma_120":5151.75},{"date":"2025-11-05","open":6147,"high":6177,"low":5938,"close":6177,"volume":767302,"rsi_14":27.81,"sma_20":7056.75,"sma_60":6204.75,"sma_120":5171.96},{"date":"2025-11-06","open":6097,"high":6325,"low":6097,"close":6306,"volume":252867,"rsi_14":39.26,"sma_20":7045.75,"sma_60":6227.33,"sma_120":5193.21},{"date":"2025-11-07","open":6067,"high":6291,"low":6067,"close":6236,"volume":218272,"rsi_14":34.8,"sma_20":6969.5,"sma_60":6248.42,"sma_120":5213.29},{"date":"2025-11-10","open":6405,"high":6713,"low":6380,"close":6663,"volume":411505,"rsi_14":42.83,"sma_20":6931.25,"sma_60":6273.92,"sma_120":5236.46},{"date":"2025-11-11","open":6757,"high":6906,"low":6757,"close":6862,"volume":502826,"rsi_14":51.8,"sma_20":6855.5,"sma_60":6297.83,"sma_120":5261.62},{"date":"2025-11-12","open":6777,"high":6837,"low":6713,"close":6767,"volume":353134,"rsi_14":48.68,"sma_20":6794.5,"sma_60":6321.5,"sma_120":5286.29},{"date":"2025-11-13","open":6767,"high":7050,"low":6767,"close":7040,"volume":401226,"rsi_14":48.3,"sma_20":6771.75,"sma_60":6349.08,"sma_120":5314.04},{"date":"2025-11-14","open":6951,"high":6966,"low":6797,"close":6812,"volume":456063,"rsi_14":47.75,"sma_20":6771.0,"sma_60":6371.08,"sma_120":5340.25},{"date":"2025-11-17","open":6896,"high":7040,"low":6891,"close":7040,"volume":309341,"rsi_14":57.55,"sma_20":6775.25,"sma_60":6393.25,"sma_120":5368.71},{"date":"2025-11-18","open":7070,"high":7204,"low":6941,"close":6941,"volume":710817,"rsi_14":54.68,"sma_20":6769.75,"sma_60":6413.5,"sma_120":5396.83},{"date":"2025-11-19","open":7021,"high":7224,"low":7021,"close":7115,"volume":703921,"rsi_14":54.34,"sma_20":6787.25,"sma_60":6441.5,"sma_120":5426.42},{"date":"2025-11-20","open":7279,"high":7522,"low":7279,"close":7472,"volume":742029,"rsi_14":62.07,"sma_20":6819.25,"sma_60":6474.83,"sma_120":5459.75},{"date":"2025-11-21","open":7140,"high":7140,"low":6752,"close":6847,"volume":660806,"rsi_14":54.05,"sma_20":6805.0,"sma_60":6497.25,"sma_120":5487.08},{"date":"2025-11-24","open":7045,"high":7045,"low":6767,"close":6852,"volume":325720,"rsi_14":58.04,"sma_20":6801.0,"sma_60":6516.08,"sma_120":5514.67},{"date":"2025-11-25","open":6862,"high":6971,"low":6862,"close":6936,"volume":264992,"rsi_14":62.69,"sma_20":6815.5,"sma_60":6535.42,"sma_120":5542.96},{"date":"2025-11-26","open":6991,"high":7179,"low":6991,"close":7125,"volume":323358,"rsi_14":63.41,"sma_20":6837.25,"sma_60":6556.92,"sma_120":5573.0},{"date":"2025-11-27","open":7199,"high":7249,"low":7140,"close":7165,"volume":278632,"rsi_14":65.35,"sma_20":6851.25,"sma_60":6578.83,"sma_120":5603.83},{"date":"2025-11-28","open":7194,"high":7229,"low":7145,"close":7219,"volume":169547,"rsi_14":60.49,"sma_20":6873.5,"sma_60":6599.33,"sma_120":5634.58},{"date":"2025-12-01","open":7328,"high":7343,"low":7274,"close":7289,"volume":352181,"rsi_14":58.46,"sma_20":6909.25,"sma_60":6619.67,"sma_120":5665.0},{"date":"2025-12-02","open":7289,"high":7313,"low":7209,"close":7214,"volume":236315,"rsi_14":58.93,"sma_20":6952.5,"sma_60":6640.0,"sma_120":5694.29},{"date":"2025-12-03","open":7234,"high":7279,"low":7219,"close":7244,"volume":111495,"rsi_14":54.51,"sma_20":7006.25,"sma_60":6664.5,"sma_120":5723.21},{"date":"2025-12-04","open":7244,"high":7249,"low":7026,"close":7035,"volume":200133,"rsi_14":54.99,"sma_20":7043.0,"sma_60":6686.92,"sma_120":5749.96},{"date":"2025-12-05","open":7035,"high":7105,"low":7006,"close":7090,"volume":188207,"rsi_14":51.2,"sma_20":7086.0,"sma_60":6709.25,"sma_120":5777.58},{"date":"2025-12-08","open":7090,"high":7219,"low":7090,"close":7199,"volume":434781,"rsi_14":56.22,"sma_20":7113.0,"sma_60":6730.92,"sma_120":5806.62},{"date":"2025-12-09","open":7194,"high":7254,"low":7160,"close":7170,"volume":180187,"rsi_14":51.41,"sma_20":7128.5,"sma_60":6753.25,"sma_120":5835.12},{"date":"2025-12-10","open":7244,"high":7318,"low":7234,"close":7313,"volume":253702,"rsi_14":45.38,"sma_20":7156.0,"sma_60":6783.17,"sma_120":5864.17},{"date":"2025-12-11","open":7318,"high":7318,"low":7224,"close":7234,"volume":335443,"rsi_14":66.53,"sma_20":7165.75,"sma_60":6811.75,"sma_120":5892.79},{"date":"2025-12-12","open":7274,"high":7403,"low":7274,"close":7333,"volume":175190,"rsi_14":69.02,"sma_20":7192.0,"sma_60":6840.5,"sma_120":5922.25},{"date":"2025-12-15","open":7239,"high":7239,"low":7135,"close":7165,"volume":177013,"rsi_14":58.46,"sma_20":7198.25,"sma_60":6864.92,"sma_120":5950.96},{"date":"2025-12-16","open":7120,"high":7120,"low":6901,"close":6936,"volume":242882,"rsi_14":43.21,"sma_20":7198.0,"sma_60":6885.92,"sma_120":5977.83},{"date":"2025-12-17","open":6936,"high":7125,"low":6936,"close":7125,"volume":179463,"rsi_14":48.71,"sma_20":7198.5,"sma_60":6909.83,"sma_120":6006.12},{"date":"2025-12-18","open":7055,"high":7120,"low":7011,"close":7030,"volume":146434,"rsi_14":44.03,"sma_20":7176.25,"sma_60":6932.08,"sma_120":6033.58},{"date":"2025-12-19","open":7040,"high":7184,"low":7040,"close":7179,"volume":87055,"rsi_14":46.71,"sma_20":7193.0,"sma_60":6956.0,"sma_120":6061.71},{"date":"2025-12-22","open":7184,"high":7408,"low":7184,"close":7408,"volume":224347,"rsi_14":55.34,"sma_20":7221.0,"sma_60":6982.75,"sma_120":6090.71},{"date":"2025-12-23","open":7433,"high":7577,"low":7433,"close":7567,"volume":215468,"rsi_14":58.31,"sma_20":7252.75,"sma_60":7011.75,"sma_120":6121.46},{"date":"2025-12-24","open":7567,"high":7666,"low":7448,"close":7448,"volume":137489,"rsi_14":61.13,"sma_20":7269.0,"sma_60":7037.17,"sma_120":6151.42},{"date":"2025-12-26","open":7467,"high":7557,"low":7423,"close":7492,"volume":110087,"rsi_14":60.92,"sma_20":7285.5,"sma_60":7059.83,"sma_120":6181.54},{"date":"2025-12-29","open":7492,"high":7572,"low":7373,"close":7373,"volume":178268,"rsi_14":54.69,"sma_20":7293.25,"sma_60":7074.67,"sma_120":6210.08},{"date":"2025-12-30","open":7304,"high":7304,"low":7194,"close":7304,"volume":178443,"rsi_14":53.54,"sma_20":7294.0,"sma_60":7090.92,"sma_120":6238.08},{"date":"2026-01-02","open":7304,"high":7353,"low":7269,"close":7343,"volume":158925,"rsi_14":50.83,"sma_20":7300.5,"sma_60":7106.17,"sma_120":6266.46},{"date":"2026-01-05","open":7448,"high":7631,"low":7443,"close":7621,"volume":252372,"rsi_14":59.75,"sma_20":7319.5,"sma_60":7127.5,"sma_120":6297.38},{"date":"2026-01-06","open":7740,"high":8004,"low":7740,"close":8004,"volume":326095,"rsi_14":64.77,"sma_20":7368.25,"sma_60":7152.33,"sma_120":6330.5},{"date":"2026-01-07","open":8113,"high":8436,"low":8113,"close":8426,"volume":826187,"rsi_14":75.0,"sma_20":7435.5,"sma_60":7163.67,"sma_120":6367.29},{"date":"2026-01-08","open":8460,"high":8465,"low":8202,"close":8217,"volume":667563,"rsi_14":75.6,"sma_20":7486.75,"sma_60":7177.0,"sma_120":6398.79},{"date":"2026-01-09","open":8093,"high":8331,"low":7969,"close":8321,"volume":398738,"rsi_14":74.74,"sma_20":7544.75,"sma_60":7176.25,"sma_120":6430.17},{"date":"2026-01-12","open":8411,"high":8609,"low":8391,"close":8604,"volume":533437,"rsi_14":80.19,"sma_20":7609.75,"sma_60":7186.75,"sma_120":6464.12},{"date":"2026-01-13","open":8907,"high":8954,"low":8793,"close":8907,"volume":651361,"rsi_14":81.29,"sma_20":7694.0,"sma_60":7210.5,"sma_120":6499.83},{"date":"2026-01-14","open":8907,"high":9061,"low":8907,"close":8952,"volume":635436,"rsi_14":79.96,"sma_20":7775.5,"sma_60":7246.17,"sma_120":6536.04},{"date":"2026-01-15","open":9230,"high":9309,"low":9051,"close":9245,"volume":631187,"rsi_14":80.95,"sma_20":7880.25,"sma_60":7284.58,"sma_120":6572.29},{"date":"2026-01-16","open":9165,"high":9170,"low":8907,"close":9106,"volume":494486,"rsi_14":80.36,"sma_20":7989.5,"sma_60":7319.08,"sma_120":6606.25},{"date":"2026-01-19","open":9091,"high":9096,"low":8897,"close":8992,"volume":589259,"rsi_14":76.77,"sma_20":8083.5,"sma_60":7356.42,"sma_120":6640.38},{"date":"2026-01-20","open":8977,"high":8987,"low":8530,"close":8912,"volume":742060,"rsi_14":77.88,"sma_20":8178.25,"sma_60":7391.25,"sma_120":6672.17},{"date":"2026-01-21","open":8912,"high":9151,"low":8877,"close":9136,"volume":517817,"rsi_14":81.43,"sma_20":8276.75,"sma_60":7424.92,"sma_120":6705.04},{"date":"2026-01-22","open":9369,"high":9369,"low":9170,"close":9205,"volume":443936,"rsi_14":81.62,"sma_20":8367.25,"sma_60":7463.08,"sma_120":6736.58},{"date":"2026-01-23","open":9285,"high":9607,"low":9285,"close":9602,"volume":743274,"rsi_14":82.33,"sma_20":8469.75,"sma_60":7512.67,"sma_120":6772.92},{"date":"2026-01-26","open":9667,"high":10129,"low":9647,"close":10084,"volume":1519173,"rsi_14":82.89,"sma_20":8602.5,"sma_60":7569.58,"sma_120":6815.04},{"date":"2026-01-27","open":9533,"high":9702,"low":9434,"close":9553,"volume":903936,"rsi_14":67.22,"sma_20":8706.25,"sma_60":7614.33,"sma_120":6853.71},{"date":"2026-01-28","open":9543,"high":9746,"low":9270,"close":9453,"volume":783837,"rsi_14":69.54,"sma_20":8811.0,"sma_60":7659.25,"sma_120":6892.67},{"date":"2026-01-29","open":9151,"high":9314,"low":8917,"close":9285,"volume":1150541,"rsi_14":64.92,"sma_20":8910.75,"sma_60":7704.67,"sma_120":6930.75},{"date":"2026-01-30","open":8932,"high":9146,"low":8401,"close":8877,"volume":956212,"rsi_14":54.07,"sma_20":8988.0,"sma_60":7747.0,"sma_120":6965.0},{"date":"2026-02-02","open":8311,"high":8634,"low":8058,"close":8227,"volume":740803,"rsi_14":40.81,"sma_20":9018.5,"sma_60":7781.42,"sma_120":6993.08},{"date":"2026-02-03","open":8515,"high":8788,"low":8351,"close":8773,"volume":407565,"rsi_14":47.87,"sma_20":9057.25,"sma_60":7822.83,"sma_120":7025.08},{"date":"2026-02-04","open":8808,"high":9235,"low":8808,"close":9160,"volume":507744,"rsi_14":49.02,"sma_20":9094.25,"sma_60":7871.92,"sma_120":7060.17},{"date":"2026-02-05","open":8808,"high":8828,"low":8441,"close":8639,"volume":436819,"rsi_14":45.01,"sma_20":9115.5,"sma_60":7905.08,"sma_120":7089.5},{"date":"2026-02-06","open":8148,"high":8391,"low":8043,"close":8351,"volume":516109,"rsi_14":43.4,"sma_20":9117.0,"sma_60":7930.08,"sma_120":7113.96},{"date":"2026-02-09","open":8729,"high":8838,"low":8555,"close":8679,"volume":255871,"rsi_14":47.71,"sma_20":9120.75,"sma_60":7962.17,"sma_120":7141.83},{"date":"2026-02-10","open":8768,"high":8868,"low":8763,"close":8838,"volume":218528,"rsi_14":47.04,"sma_20":9117.25,"sma_60":7992.33,"sma_120":7170.71},{"date":"2026-02-11","open":8793,"high":8957,"low":8669,"close":8917,"volume":234497,"rsi_14":47.15,"sma_20":9115.5,"sma_60":8027.67,"sma_120":7199.38},{"date":"2026-02-12","open":9126,"high":9126,"low":8927,"close":9002,"volume":261943,"rsi_14":43.65,"sma_20":9103.25,"sma_60":8060.58,"sma_120":7226.92},{"date":"2026-02-13","open":8565,"high":8724,"low":8565,"close":8624,"volume":268542,"rsi_14":34.23,"sma_20":9079.0,"sma_60":8088.83,"sma_120":7251.17},{"date":"2026-02-19","open":8733,"high":8863,"low":8262,"close":8719,"volume":252027,"rsi_14":40.05,"sma_20":9065.25,"sma_60":8115.75,"sma_120":7278.62},{"date":"2026-02-20","open":8724,"high":8813,"low":8629,"close":8634,"volume":240381,"rsi_14":40.19,"sma_20":9051.25,"sma_60":8135.25,"sma_120":7305.04},{"date":"2026-02-23","open":8446,"high":8609,"low":8396,"close":8555,"volume":337273,"rsi_14":41.07,"sma_20":9022.0,"sma_60":8163.92,"sma_120":7330.58},{"date":"2026-02-24","open":8753,"high":9002,"low":8753,"close":8937,"volume":372665,"rsi_14":50.73,"sma_20":9008.5,"sma_60":8198.92,"sma_120":7357.5},{"date":"2026-02-25","open":9235,"high":9458,"low":9146,"close":9414,"volume":819759,"rsi_14":65.26,"sma_20":8999.0,"sma_60":8240.5,"sma_120":7387.96},{"date":"2026-02-26","open":9553,"high":9781,"low":9513,"close":9513,"volume":664633,"rsi_14":60.75,"sma_20":8970.25,"sma_60":8280.58,"sma_120":7418.75},{"date":"2026-02-27","open":9513,"high":9826,"low":9300,"close":9736,"volume":479697,"rsi_14":58.79,"sma_20":8979.5,"sma_60":8323.75,"sma_120":7451.29},{"date":"2026-03-03","open":9920,"high":10129,"low":9563,"close":9592,"volume":656626,"rsi_14":66.44,"sma_20":8986.5,"sma_60":8363.58,"sma_120":7481.46},{"date":"2026-03-04","open":8957,"high":9533,"low":8555,"close":9314,"volume":673599,"rsi_14":66.67,"sma_20":8988.0,"sma_60":8397.58,"sma_120":7508.62},{"date":"2026-03-05","open":9453,"high":9731,"low":9453,"close":9563,"volume":266529,"rsi_14":65.72,"sma_20":9022.5,"sma_60":8437.0,"sma_120":7538.5},{"date":"2026-03-06","open":9443,"high":9617,"low":9374,"close":9587,"volume":429302,"rsi_14":64.01,"sma_20":9091.0,"sma_60":8476.33,"sma_120":7570.42},{"date":"2026-03-09","open":9275,"high":9399,"low":8912,"close":9056,"volume":256539,"rsi_14":52.22,"sma_20":9105.25,"sma_60":8510.25,"sma_120":7598.58},{"date":"2026-03-10","open":9270,"high":9439,"low":9270,"close":9304,"volume":252712,"rsi_14":54.6,"sma_20":9112.5,"sma_60":8547.42,"sma_120":7628.33},{"date":"2026-03-11","open":9587,"high":9727,"low":9439,"close":9667,"volume":238615,"rsi_14":65.91,"sma_20":9164.25,"sma_60":8588.83,"sma_120":7659.88},{"date":"2026-03-12","open":9667,"high":9761,"low":9568,"close":9617,"volume":240970,"rsi_14":63.9,"sma_20":9228.0,"sma_60":8629.92,"sma_120":7691.58},{"date":"2026-03-13","open":9319,"high":9533,"low":9260,"close":9443,"volume":191147,"rsi_14":62.18,"sma_20":9266.5,"sma_60":8665.67,"sma_120":7724.42},{"date":"2026-03-16","open":9379,"high":9379,"low":9136,"close":9190,"volume":156838,"rsi_14":59.09,"sma_20":9284.25,"sma_60":8698.5,"sma_120":7755.12},{"date":"2026-03-17","open":9245,"high":9369,"low":9031,"close":9036,"volume":217186,"rsi_14":51.52,"sma_20":9290.25,"sma_60":8727.08,"sma_120":7783.79},{"date":"2026-03-18","open":9136,"high":9136,"low":9017,"close":9026,"volume":206124,"rsi_14":43.09,"sma_20":9291.5,"sma_60":8758.33,"sma_120":7811.62},{"date":"2026-03-19","open":8788,"high":8962,"low":8619,"close":8674,"volume":278669,"rsi_14":36.26,"sma_20":9294.0,"sma_60":8787.5,"sma_120":7836.71},{"date":"2026-03-20","open":8659,"high":8659,"low":8431,"close":8550,"volume":295654,"rsi_14":29.92,"sma_20":9285.5,"sma_60":8811.42,"sma_120":7860.62},{"date":"2026-03-23","open":8391,"high":8391,"low":8053,"close":8053,"volume":304652,"rsi_14":26.73,"sma_20":9256.25,"sma_60":8828.58,"sma_120":7880.33},{"date":"2026-03-24","open":8470,"high":8507,"low":8217,"close":8450,"volume":188237,"rsi_14":37.39,"sma_20":9251.0,"sma_60":8849.92,"sma_120":7902.96},{"date":"2026-03-25","open":8480,"high":8962,"low":8480,"close":8962,"volume":272843,"rsi_14":41.86,"sma_20":9252.25,"sma_60":8876.0,"sma_120":7929.38},{"date":"2026-03-26","open":9096,"high":9136,"low":8902,"close":8907,"volume":364343,"rsi_14":40.85,"sma_20":9226.75,"sma_60":8898.5,"sma_120":7955.12},{"date":"2026-03-27","open":8733,"high":9086,"low":8599,"close":8947,"volume":436911,"rsi_14":48.31,"sma_20":9198.25,"sma_60":8923.67,"sma_120":7980.42},{"date":"2026-03-30","open":8937,"high":9076,"low":8798,"close":8947,"volume":226863,"rsi_14":44.0,"sma_20":9158.5,"sma_60":8948.08,"sma_120":8003.96},{"date":"2026-03-31","open":8743,"high":8887,"low":8743,"close":8788,"volume":314205,"rsi_14":34.17,"sma_20":9118.0,"sma_60":8971.83,"sma_120":8023.25},{"date":"2026-04-01","open":9116,"high":9126,"low":8873,"close":8957,"volume":272344,"rsi_14":38.59,"sma_20":9100.0,"sma_60":8999.58,"sma_120":8045.25},{"date":"2026-04-02","open":8997,"high":9131,"low":8855,"close":8873,"volume":273140,"rsi_14":39.82,"sma_20":9065.25,"sma_60":9025.25,"sma_120":8065.71},{"date":"2026-04-03","open":8907,"high":9007,"low":8907,"close":8917,"volume":64944,"rsi_14":44.74,"sma_20":9031.5,"sma_60":9047.0,"sma_120":8087.25},{"date":"2026-04-06","open":9036,"high":9136,"low":8967,"close":8982,"volume":121544,"rsi_14":48.91,"sma_20":9027.75,"sma_60":9063.42,"sma_120":8107.88},{"date":"2026-04-07","open":8987,"high":9106,"low":8987,"close":9086,"volume":113950,"rsi_14":51.15,"sma_20":9016.75,"sma_60":9074.5,"sma_120":8119.08},{"date":"2026-04-08","open":9136,"high":9434,"low":9126,"close":9434,"volume":338620,"rsi_14":64.63,"sma_20":9005.0,"sma_60":9094.92,"sma_120":8135.96},{"date":"2026-04-09","open":9538,"high":9553,"low":9364,"close":9463,"volume":223607,"rsi_14":68.25,"sma_20":8997.25,"sma_60":9114.08,"sma_120":8145.17},{"date":"2026-04-10","open":9468,"high":9578,"low":9319,"close":9404,"volume":169310,"rsi_14":82.69,"sma_20":8995.25,"sma_60":9127.5,"sma_120":8157.12},{"date":"2026-04-13","open":9409,"high":9409,"low":9304,"close":9369,"volume":106376,"rsi_14":76.97,"sma_20":9004.25,"sma_60":9135.25,"sma_120":8172.88},{"date":"2026-04-14","open":9602,"high":9816,"low":9602,"close":9722,"volume":235758,"rsi_14":74.6,"sma_20":9038.75,"sma_60":9148.17,"sma_120":8197.17},{"date":"2026-04-15","open":9722,"high":9831,"low":9637,"close":9667,"volume":189008,"rsi_14":74.6,"sma_20":9071.0,"sma_60":9155.25,"sma_120":8219.92},{"date":"2026-04-16","open":9667,"high":9930,"low":9647,"close":9930,"volume":176753,"rsi_14":77.81,"sma_20":9134.25,"sma_60":9169.08,"sma_120":8244.08},{"date":"2026-04-17","open":10158,"high":10521,"low":10158,"close":10377,"volume":417639,"rsi_14":82.29,"sma_20":9226.25,"sma_60":9192.33,"sma_120":8274.38},{"date":"2026-04-20","open":10377,"high":10377,"low":9945,"close":10203,"volume":251405,"rsi_14":81.74,"sma_20":9334.5,"sma_60":9214.0,"sma_120":8302.62},{"date":"2026-04-21","open":10238,"high":10357,"low":10228,"close":10268,"volume":148274,"rsi_14":80.84,"sma_20":9426.0,"sma_60":9233.0,"sma_120":8328.96},{"date":"2026-04-22","open":10268,"high":10302,"low":9905,"close":10297,"volume":113467,"rsi_14":84.41,"sma_20":9493.25,"sma_60":9251.33,"sma_120":8357.21},{"date":"2026-04-23","open":10367,"high":10417,"low":10019,"close":10099,"volume":147898,"rsi_14":76.56,"sma_20":9553.25,"sma_60":9259.67,"sma_120":8386.17},{"date":"2026-04-24","open":9930,"high":10034,"low":9856,"close":10024,"volume":146020,"rsi_14":73.33,"sma_20":9607.5,"sma_60":9258.67,"sma_120":8414.12},{"date":"2026-04-27","open":10024,"high":10024,"low":9677,"close":9836,"volume":172359,"rsi_14":66.17,"sma_20":9652.25,"sma_60":9263.42,"sma_120":8438.88},{"date":"2026-04-28","open":10119,"high":10178,"low":9841,"close":9940,"volume":350975,"rsi_14":62.2,"sma_20":9710.25,"sma_60":9271.58,"sma_120":8465.42},{"date":"2026-04-29","open":9980,"high":10115,"low":9780,"close":10115,"volume":173878,"rsi_14":63.51,"sma_20":9765.0,"sma_60":9284.33,"sma_120":8494.5},{"date":"2026-04-30","open":10270,"high":10270,"low":10035,"close":10060,"volume":110904,"rsi_14":63.66,"sma_20":9821.25,"sma_60":9303.0,"sma_120":8525.0},{"date":"2026-05-04","open":10300,"high":10430,"low":10300,"close":10310,"volume":196473,"rsi_14":68.42,"sma_20":9887.75,"sma_60":9336.75,"sma_120":8559.08},{"date":"2026-05-06","open":10315,"high":10450,"low":10230,"close":10400,"volume":276469,"rsi_14":64.45,"sma_20":9955.5,"sma_60":9362.83,"sma_120":8592.83},{"date":"2026-05-07","open":10525,"high":10755,"low":10525,"close":10755,"volume":236649,"rsi_14":71.16,"sma_20":10035.75,"sma_60":9388.33,"sma_120":8630.12},{"date":"2026-05-08","open":10710,"high":10710,"low":10460,"close":10645,"volume":136966,"rsi_14":64.3,"sma_20":10093.0,"sma_60":9420.75,"sma_120":8662.92},{"date":"2026-05-11","open":10650,"high":10780,"low":10515,"close":10740,"volume":225315,"rsi_14":57.63,"sma_20":10153.5,"sma_60":9459.58,"sma_120":8694.83},{"date":"2026-05-12","open":10825,"high":11085,"low":10825,"close":10920,"volume":339596,"rsi_14":66.93,"sma_20":10226.0,"sma_60":9495.92,"sma_120":8729.04},{"date":"2026-05-13","open":10945,"high":11115,"low":10900,"close":11045,"volume":155442,"rsi_14":67.94,"sma_20":10306.5,"sma_60":9531.67,"sma_120":8762.0},{"date":"2026-05-14","open":11045,"high":11050,"low":10400,"close":10465,"volume":326433,"rsi_14":51.89,"sma_20":10340.25,"sma_60":9556.42,"sma_120":8792.04},{"date":"2026-05-15","open":9880,"high":10300,"low":9870,"close":9960,"volume":339131,"rsi_14":46.28,"sma_20":10351.5,"sma_60":9571.33,"sma_120":8815.96},{"date":"2026-05-18","open":9900,"high":9920,"low":9750,"close":9790,"volume":191140,"rsi_14":44.77,"sma_20":10341.0,"sma_60":9589.75,"sma_120":8839.29},{"date":"2026-05-19","open":9785,"high":9800,"low":9535,"close":9640,"volume":156635,"rsi_14":45.39,"sma_20":10300.5,"sma_60":9604.08,"sma_120":8859.92},{"date":"2026-05-20","open":9645,"high":9645,"low":9405,"close":9525,"volume":133593,"rsi_14":41.59,"sma_20":10263.0,"sma_60":9617.92,"sma_120":8876.58},{"date":"2026-05-21","open":10000,"high":10000,"low":9650,"close":9740,"volume":127835,"rsi_14":43.74,"sma_20":10233.0,"sma_60":9636.67,"sma_120":8900.29},{"date":"2026-05-22","open":10110,"high":10120,"low":9740,"close":9900,"volume":181846,"rsi_14":47.42,"sma_20":10209.5,"sma_60":9651.67,"sma_120":8925.29},{"date":"2026-05-26","open":9905,"high":9952,"low":9805,"close":9910,"volume":163787,"rsi_14":43.01,"sma_20":10196.5,"sma_60":9658.83,"sma_120":8949.67},{"date":"2026-05-27","open":9945,"high":10055,"low":9830,"close":9865,"volume":135076,"rsi_14":40.5,"sma_20":10185.0,"sma_60":9663.58,"sma_120":8972.08},{"date":"2026-05-28","open":9830,"high":10000,"low":9830,"close":9980,"volume":134778,"rsi_14":34.95,"sma_20":10188.75,"sma_60":9666.5,"sma_120":8995.12},{"date":"2026-05-29","open":10055,"high":10200,"low":10020,"close":10200,"volume":164778,"rsi_14":41.71,"sma_20":10198.25,"sma_60":9675.5,"sma_120":9019.54},{"date":"2026-06-01","open":10170,"high":10265,"low":10050,"close":10065,"volume":161617,"rsi_14":37.61,"sma_20":10195.75,"sma_60":9686.92,"sma_120":9042.25},{"date":"2026-06-02","open":10070,"high":10130,"low":9920,"close":10120,"volume":163550,"rsi_14":34.62,"sma_20":10198.75,"sma_60":9695.08,"sma_120":9066.04},{"date":"2026-06-04","open":10085,"high":10110,"low":9975,"close":9990,"volume":67810,"rsi_14":29.75,"sma_20":10182.75,"sma_60":9700.67,"sma_120":9088.5},{"date":"2026-06-05","open":9990,"high":10065,"low":9840,"close":9890,"volume":97253,"rsi_14":36.47,"sma_20":10157.25,"sma_60":9713.5,"sma_120":9111.88},{"date":"2026-06-08","open":9690,"high":9690,"low":9000,"close":9005,"volume":138890,"rsi_14":30.94,"sma_20":10069.75,"sma_60":9707.42,"sma_120":9127.42},{"date":"2026-06-09","open":9240,"high":9240,"low":8910,"close":9070,"volume":72512,"rsi_14":35.0,"sma_20":9991.0,"sma_60":9696.33,"sma_120":9142.58},{"date":"2026-06-10","open":9070,"high":9090,"low":8910,"close":9055,"volume":81692,"rsi_14":37.09,"sma_20":9906.75,"sma_60":9685.83,"sma_120":9157.88},{"date":"2026-06-11","open":9055,"high":9135,"low":8540,"close":9055,"volume":48497,"rsi_14":39.07,"sma_20":9813.5,"sma_60":9678.25,"sma_120":9171.96},{"date":"2026-06-12","open":9445,"high":9695,"low":9420,"close":9645,"volume":72110,"rsi_14":48.12,"sma_20":9743.5,"sma_60":9684.75,"sma_120":9191.62},{"date":"2026-06-15","open":9645,"high":10050,"low":9645,"close":9990,"volume":77819,"rsi_14":51.66,"sma_20":9719.75,"sma_60":9699.58,"sma_120":9213.33},{"date":"2026-06-16","open":10005,"high":10090,"low":9925,"close":9970,"volume":60911,"rsi_14":51.1,"sma_20":9720.25,"sma_60":9714.25,"sma_120":9236.29},{"date":"2026-06-17","open":9970,"high":10005,"low":9875,"close":9965,"volume":49732,"rsi_14":51.87,"sma_20":9729.0,"sma_60":9734.75,"sma_120":9261.12},{"date":"2026-06-18","open":9965,"high":10070,"low":9695,"close":10025,"volume":64741,"rsi_14":50.86,"sma_20":9748.25,"sma_60":9758.33,"sma_120":9284.88},{"date":"2026-06-19","open":10020,"high":10025,"low":9750,"close":9895,"volume":86516,"rsi_14":43.98,"sma_20":9766.75,"sma_60":9788.08,"sma_120":9308.33},{"date":"2026-06-22","open":9895,"high":10135,"low":9600,"close":10015,"volume":110473,"rsi_14":49.01,"sma_20":9780.5,"sma_60":9813.17,"sma_120":9331.54},{"date":"2026-06-23","open":9980,"high":10145,"low":9570,"close":9595,"volume":90412,"rsi_14":40.9,"sma_20":9765.25,"sma_60":9822.67,"sma_120":9349.33},{"date":"2026-06-24","open":9800,"high":9800,"low":9545,"close":9715,"volume":48121,"rsi_14":45.22,"sma_20":9755.5,"sma_60":9835.08,"sma_120":9366.79},{"date":"2026-06-25","open":9355,"high":9700,"low":9350,"close":9360,"volume":55167,"rsi_14":41.53,"sma_20":9730.25,"sma_60":9840.92,"sma_120":9382.29},{"date":"2026-06-26","open":9155,"high":9510,"low":8905,"close":8905,"volume":56637,"rsi_14":48.15,"sma_20":9676.5,"sma_60":9839.17,"sma_120":9393.62},{"date":"2026-06-29","open":8750,"high":9050,"low":8750,"close":9000,"volume":32766,"rsi_14":48.72,"sma_20":9616.5,"sma_60":9841.67,"sma_120":9406.75},{"date":"2026-06-30","open":9350,"high":9485,"low":8970,"close":9160,"volume":23556,"rsi_14":51.83,"sma_20":9571.25,"sma_60":9844.0,"sma_120":9421.79},{"date":"2026-07-01","open":9165,"high":9460,"low":9165,"close":9410,"volume":58452,"rsi_14":55.68,"sma_20":9535.75,"sma_60":9851.92,"sma_120":9438.58},{"date":"2026-07-02","open":9520,"high":9520,"low":9020,"close":9220,"volume":61058,"rsi_14":42.2,"sma_20":9497.25,"sma_60":9855.92,"sma_120":9451.46},{"date":"2026-07-03","open":9220,"high":9220,"low":8995,"close":8995,"volume":65201,"rsi_14":30.9,"sma_20":9452.5,"sma_60":9855.08,"sma_120":9459.25},{"date":"2026-07-06","open":8995,"high":8995,"low":8800,"close":8810,"volume":29610,"rsi_14":29.06,"sma_20":9442.75,"sma_60":9849.42,"sma_120":9461.96},{"date":"2026-07-07","open":8810,"high":8840,"low":8550,"close":8620,"volume":34605,"rsi_14":27.24,"sma_20":9420.25,"sma_60":9834.75,"sma_120":9464.83},{"date":"2026-07-08","open":8025,"high":8415,"low":8025,"close":8160,"volume":35022,"rsi_14":22.21,"sma_20":9375.5,"sma_60":9811.92,"sma_120":9463.0},{"date":"2026-07-09","open":8000,"high":8270,"low":8000,"close":8190,"volume":28975,"rsi_14":23.81,"sma_20":9332.25,"sma_60":9790.58,"sma_120":9459.04},{"date":"2026-07-10","open":8435,"high":8435,"low":8160,"close":8180,"volume":44753,"rsi_14":20.83,"sma_20":9259.0,"sma_60":9769.67,"sma_120":9452.46},{"date":"2026-07-13","open":8185,"high":8255,"low":7860,"close":7890,"volume":43045,"rsi_14":21.72,"sma_20":9154.0,"sma_60":9738.0,"sma_120":9443.08},{"date":"2026-07-14","open":7865,"high":7865,"low":7635,"close":7815,"volume":61262,"rsi_14":18.01,"sma_20":9046.25,"sma_60":9706.0,"sma_120":9430.62},{"date":"2026-07-15","open":8405,"high":8405,"low":7905,"close":7905,"volume":17548,"rsi_14":23.11,"sma_20":8943.25,"sma_60":9671.08,"sma_120":9420.08},{"date":"2026-07-16","open":7880,"high":7880,"low":7630,"close":7660,"volume":20174,"rsi_14":25.05,"sma_20":8825.0,"sma_60":9624.58,"sma_120":9408.46},{"date":"2026-07-20","open":7660,"high":7660,"low":6955,"close":6960,"volume":64451,"rsi_14":17.1,"sma_20":8678.25,"sma_60":9569.33,"sma_120":9391.67},{"date":"2026-07-21","open":6960,"high":7035,"low":6720,"close":7020,"volume":34713,"rsi_14":14.33,"sma_20":8528.5,"sma_60":9514.0,"sma_120":9373.5},{"date":"2026-07-22","open":7300,"high":7345,"low":7095,"close":7105,"volume":27891,"rsi_14":9.35,"sma_20":8404.0,"sma_60":9459.58,"sma_120":9355.46},{"date":"2026-07-23","open":7105,"high":7265,"low":7085,"close":7100,"volume":18893,"rsi_14":10.0,"sma_20":8273.25,"sma_60":9408.42,"sma_120":9334.04},{"date":"2026-07-24","open":7115,"high":7115,"low":6855,"close":6905,"volume":26434,"rsi_14":10.11,"sma_20":8150.5,"sma_60":9355.25,"sma_120":9306.96},{"date":"2026-07-27","open":7020,"high":7020,"low":6760,"close":6875,"volume":25310,"rsi_14":10.75,"sma_20":8049.0,"sma_60":9304.75,"sma_120":9284.08},{"date":"2026-07-28","open":6875,"high":6950,"low":6710,"close":6710,"volume":27871,"rsi_14":10.86,"sma_20":7934.5,"sma_60":9249.75,"sma_120":9260.67},{"date":"2026-07-29","open":6710,"high":6745,"low":6470,"close":6530,"volume":60052,"rsi_14":12.27,"sma_20":7803.0,"sma_60":9190.0,"sma_120":9237.17},{"date":"2026-07-30","open":6340,"high":6530,"low":6320,"close":6325,"volume":23487,"rsi_14":10.06,"sma_20":7648.75,"sma_60":9127.75,"sma_120":9215.38},{"date":"2026-07-31","open":6325,"high":6665,"low":6325,"close":6545,"volume":20836,"rsi_14":17.88,"sma_20":7515.0,"sma_60":9065.0,"sma_120":9200.88},{"date":"2026-08-03","open":6800,"high":6800,"low":6540,"close":6595,"volume":44932,"rsi_14":21.91,"sma_20":7395.0,"sma_60":9001.58,"sma_120":9182.21},{"date":"2026-08-04","open":6595,"high":6890,"low":6595,"close":6860,"volume":41789,"rsi_14":30.86,"sma_20":7297.5,"sma_60":8936.67,"sma_120":9162.5},{"date":"2026-08-05","open":6985,"high":7160,"low":6985,"close":7150,"volume":72731,"rsi_14":35.99,"sma_20":7224.0,"sma_60":8878.42,"sma_120":9149.58},{"date":"2026-08-06","open":7075,"high":7220,"low":7075,"close":7125,"volume":40602,"rsi_14":39.19,"sma_20":7172.25,"sma_60":8818.17,"sma_120":9138.88},{"date":"2026-08-07","open":7125,"high":7360,"low":7125,"close":7320,"volume":55488,"rsi_14":59.14,"sma_20":7128.75,"sma_60":8758.17,"sma_120":9127.04},{"date":"2026-08-10","open":7500,"high":7835,"low":7440,"close":7625,"volume":84257,"rsi_14":63.66,"sma_20":7101.0,"sma_60":8701.17,"sma_120":9116.42},{"date":"2026-08-11","open":7620,"high":7670,"low":7470,"close":7535,"volume":57528,"rsi_14":59.68,"sma_20":7083.25,"sma_60":8652.33,"sma_120":9104.38},{"date":"2026-08-12","open":7520,"high":7525,"low":7350,"close":7465,"volume":49924,"rsi_14":57.99,"sma_20":7065.75,"sma_60":8610.75,"sma_120":9091.04},{"date":"2026-08-13","open":7465,"high":7485,"low":7370,"close":7440,"volume":55510,"rsi_14":62.65,"sma_20":7042.5,"sma_60":8571.58,"sma_120":9080.67},{"date":"2026-08-14","open":7585,"high":7585,"low":7320,"close":7425,"volume":57283,"rsi_14":63.1,"sma_20":7030.75,"sma_60":8534.67,"sma_120":9069.38},{"date":"2026-08-18","open":7510,"high":7680,"low":7505,"close":7545,"volume":89303,"rsi_14":70.32,"sma_20":7060.0,"sma_60":8501.67,"sma_120":9059.79},{"date":"2026-08-19","open":7545,"high":7545,"low":7175,"close":7180,"volume":39588,"rsi_14":64.51,"sma_20":7068.0,"sma_60":8459.0,"sma_120":9047.83},{"date":"2026-08-20","open":7400,"high":7400,"low":7180,"close":7210,"volume":62706,"rsi_14":71.43,"sma_20":7073.25,"sma_60":8414.17,"sma_120":9032.92},{"date":"2026-08-21","open":7210,"high":7380,"low":7150,"close":7380,"volume":74198,"rsi_14":70.72,"sma_20":7087.25,"sma_60":8372.0,"sma_120":9015.42},{"date":"2026-08-24","open":7855,"high":7855,"low":7555,"close":7675,"volume":149541,"rsi_14":73.89,"sma_20":7125.75,"sma_60":8335.5,"sma_120":8999.54},{"date":"2026-08-25","open":7415,"high":7685,"low":7380,"close":7525,"volume":83960,"rsi_14":65.5,"sma_20":7158.25,"sma_60":8294.58,"sma_120":8980.54},{"date":"2026-08-26","open":7490,"high":7550,"low":7410,"close":7495,"volume":37583,"rsi_14":59.15,"sma_20":7197.5,"sma_60":8249.5,"sma_120":8962.5},{"date":"2026-08-27","open":7485,"high":7515,"low":7295,"close":7505,"volume":55546,"rsi_14":60.16,"sma_20":7246.25,"sma_60":8206.83,"sma_120":8946.88},{"date":"2026-08-28","open":7545,"high":7565,"low":7440,"close":7505,"volume":91912,"rsi_14":55.52,"sma_20":7305.25,"sma_60":8163.25,"sma_120":8929.17},{"date":"2026-08-31","open":7505,"high":7505,"low":7335,"close":7370,"volume":27031,"rsi_14":41.53,"sma_20":7346.5,"sma_60":8119.58,"sma_120":8910.12},{"date":"2026-09-01","open":7455,"high":7460,"low":7252,"close":7330,"volume":33804,"rsi_14":42.96,"sma_20":7383.25,"sma_60":8076.92,"sma_120":8895.21},{"date":"2026-09-02","open":7330,"high":7330,"low":7040,"close":7060,"volume":45381,"rsi_14":37.76,"sma_20":7393.25,"sma_60":8044.5,"sma_120":8875.96},{"date":"2026-09-03","open":7220,"high":7235,"low":7040,"close":7125,"volume":11118,"rsi_14":40.71,"sma_20":7392.0,"sma_60":8012.08,"sma_120":8854.21},{"date":"2026-09-04","open":7125,"high":7200,"low":7070,"close":7100,"volume":16779,"rsi_14":40.47,"sma_20":7390.75,"sma_60":7979.5,"sma_120":8832.67},{"date":"2026-09-07","open":7100,"high":7100,"low":6935,"close":7040,"volume":25822,"rsi_14":34.65,"sma_20":7376.75,"sma_60":7945.92,"sma_120":8812.08},{"date":"2026-09-08","open":7040,"high":7040,"low":6980,"close":7000,"volume":16842,"rsi_14":43.18,"sma_20":7345.5,"sma_60":7901.83,"sma_120":8793.29},{"date":"2026-09-09","open":7000,"high":7040,"low":6965,"close":6995,"volume":11125,"rsi_14":41.7,"sma_20":7318.5,"sma_60":7851.92,"sma_120":8775.75},{"date":"2026-09-10","open":6995,"high":6995,"low":6835,"close":6900,"volume":27236,"rsi_14":30.33,"sma_20":7290.25,"sma_60":7800.75,"sma_120":8757.5},{"date":"2026-09-11","open":6900,"high":6900,"low":6500,"close":6625,"volume":33695,"rsi_14":6.25,"sma_20":7249.5,"sma_60":7745.08,"sma_120":8739.92},{"date":"2026-09-14","open":6625,"high":6625,"low":6350,"close":6375,"volume":28213,"rsi_14":5.77,"sma_20":7197.0,"sma_60":7684.25,"sma_120":8721.29},{"date":"2026-09-15","open":6350,"high":6465,"low":6305,"close":6350,"volume":23669,"rsi_14":5.79,"sma_20":7137.25,"sma_60":7625.17,"sma_120":8706.62},{"date":"2026-09-16","open":6480,"high":6480,"low":6310,"close":6390,"volume":14088,"rsi_14":7.92,"sma_20":7097.75,"sma_60":7564.75,"sma_120":8688.96},{"date":"2026-09-17","open":6545,"high":6545,"low":6390,"close":6440,"volume":47660,"rsi_14":11.27,"sma_20":7059.25,"sma_60":7512.17,"sma_120":8667.42},{"date":"2026-09-18","open":6440,"high":6565,"low":6440,"close":6550,"volume":42823,"rsi_14":19.63,"sma_20":7017.75,"sma_60":7459.42,"sma_120":8647.25},{"date":"2026-09-21","open":6550,"high":6660,"low":6530,"close":6550,"volume":31157,"rsi_14":20.23,"sma_20":6961.5,"sma_60":7412.58,"sma_120":8626.75},{"date":"2026-09-22","open":6690,"high":6690,"low":6445,"close":6470,"volume":30136,"rsi_14":23.66,"sma_20":6908.75,"sma_60":7372.0,"sma_120":8605.58},{"date":"2026-09-23","open":6470,"high":6775,"low":6470,"close":6655,"volume":33956,"rsi_14":31.05,"sma_20":6866.75,"sma_60":7332.92,"sma_120":8587.29},{"date":"2026-09-28","open":6655,"high":6655,"low":6080,"close":6165,"volume":106123,"rsi_14":22.58,"sma_20":6799.75,"sma_60":7283.0,"sma_120":8563.5},{"date":"2026-09-29","open":6110,"high":6110,"low":5980,"close":6010,"volume":86665,"rsi_14":21.39,"sma_20":6725.0,"sma_60":7226.33,"sma_120":8539.12},{"date":"2026-09-30","open":6000,"high":6170,"low":5920,"close":5995,"volume":19436,"rsi_14":21.69,"sma_20":6656.25,"sma_60":7172.58,"sma_120":8514.25},{"date":"2026-10-01","open":6115,"high":6115,"low":5895,"close":5930,"volume":50273,"rsi_14":20.98,"sma_20":6586.25,"sma_60":7121.5,"sma_120":8488.29},{"date":"2026-10-02","open":5900,"high":5930,"low":5770,"close":5800,"volume":50671,"rsi_14":20.59,"sma_20":6523.25,"sma_60":7071.33,"sma_120":8460.38},{"date":"2026-10-06","open":5930,"high":5930,"low":5805,"close":5850,"volume":31882,"rsi_14":26.44,"sma_20":6459.5,"sma_60":7025.17,"sma_120":8429.96},{"date":"2026-10-07","open":5850,"high":5970,"low":5790,"close":5810,"volume":32879,"rsi_14":30.31,"sma_20":6395.0,"sma_60":6986.0,"sma_120":8398.96},{"date":"2026-10-08","open":5780,"high":5780,"low":5595,"close":5595,"volume":49786,"rsi_14":26.77,"sma_20":6322.75,"sma_60":6942.75,"sma_120":8366.67},{"date":"2026-10-12","open":5585,"high":5595,"low":5390,"close":5400,"volume":42658,"rsi_14":22.19,"sma_20":6242.75,"sma_60":6896.42,"sma_120":8333.04},{"date":"2026-10-13","open":5415,"high":5415,"low":5265,"close":5315,"volume":52849,"rsi_14":19.01,"sma_20":6158.75,"sma_60":6853.5,"sma_120":8295.75},{"date":"2026-10-14","open":5315,"high":5425,"low":5250,"close":5250,"volume":33356,"rsi_14":13.28,"sma_20":6076.25,"sma_60":6810.75,"sma_120":8258.38},{"date":"2026-10-15","open":5200,"high":5200,"low":5040,"close":5060,"volume":51857,"rsi_14":11.99,"sma_20":5998.0,"sma_60":6763.33,"sma_120":8217.21},{"date":"2026-10-16","open":5060,"high":5180,"low":5005,"close":5005,"volume":38966,"rsi_14":12.14,"sma_20":5929.5,"sma_60":6719.08,"sma_120":8171.83},{"date":"2026-10-19","open":5005,"high":5025,"low":4905,"close":4970,"volume":17677,"rsi_14":2.8,"sma_20":5860.5,"sma_60":6685.92,"sma_120":8127.62},{"date":"2026-10-20","open":4970,"high":5010,"low":4825,"close":4860,"volume":24434,"rsi_14":3.56,"sma_20":5784.0,"sma_60":6649.92,"sma_120":8081.96},{"date":"2026-10-21","open":4860,"high":4945,"low":4860,"close":4875,"volume":22082,"rsi_14":5.14,"sma_20":5705.75,"sma_60":6612.75,"sma_120":8036.17},{"date":"2026-10-22","open":4900,"high":5005,"low":4785,"close":4810,"volume":9667,"rsi_14":4.94,"sma_20":5618.75,"sma_60":6574.58,"sma_120":7991.5},{"date":"2026-10-23","open":4728,"high":4728,"low":4512,"close":4690,"volume":49200}],"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":"PLUS 글로벌희토류&전략자원생산기업","phase":"above-fold","symbol_resolved":true}