{"status":"ok","report":{"price_analysis":{"current":10055.0,"change_1d":1.9,"change_7d":-0.1,"change_30d":-17.3,"high_30d":13295.0,"low_30d":9385.0,"position_in_range":17.0,"support":9776.0,"resistance":12904.0},"summary":"ACE 중국과창판STAR50(416090)은(는) STAR 50 Index(Price Return)를 추종하는 ETF입니다, 순자산 242억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-689.55)가 시그널선(-606.95)을 하회합니다(데드크로스). 현재가가 SMA20(11185)과 SMA60(12404) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9224~13147 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.555992141453828,"macd":-689.5548887828336,"macd_signal":-606.9488634097773,"sma_20":11185.25,"sma_60":12404.333333333334,"bb_upper":13146.69200780956,"bb_lower":9223.80799219044,"atr_14":397.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -488.00, 기관 순매수 1.38만. 30일 누적: 외국인 -620.00, 기관 2.51만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-488.0,"institutional_flow":13840.0,"data":[{"date":"2026-10-22","foreign_net":2.0,"institution_net":1186.0,"retail_net":-1188.0},{"date":"2026-10-21","foreign_net":2.0,"institution_net":3660.0,"retail_net":-3662.0},{"date":"2026-10-20","foreign_net":-196.0,"institution_net":2377.0,"retail_net":-2181.0},{"date":"2026-10-19","foreign_net":-294.0,"institution_net":1463.0,"retail_net":-1169.0},{"date":"2026-10-16","foreign_net":-2.0,"institution_net":5154.0,"retail_net":-5152.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-2782.0,"retail_net":2782.0},{"date":"2026-10-14","foreign_net":15.0,"institution_net":-1134.0,"retail_net":1119.0},{"date":"2026-10-13","foreign_net":439.0,"institution_net":4386.0,"retail_net":-4825.0},{"date":"2026-10-12","foreign_net":13.0,"institution_net":4854.0,"retail_net":-4867.0},{"date":"2026-10-08","foreign_net":18.0,"institution_net":5670.0,"retail_net":-5688.0},{"date":"2026-10-07","foreign_net":-148.0,"institution_net":1782.0,"retail_net":-1634.0},{"date":"2026-10-06","foreign_net":-505.0,"institution_net":2322.0,"retail_net":-1817.0},{"date":"2026-10-02","foreign_net":467.0,"institution_net":-15636.0,"retail_net":15169.0},{"date":"2026-10-01","foreign_net":211.0,"institution_net":1991.0,"retail_net":-2202.0},{"date":"2026-09-30","foreign_net":-233.0,"institution_net":549.0,"retail_net":-316.0},{"date":"2026-09-29","foreign_net":132.0,"institution_net":1017.0,"retail_net":-1149.0},{"date":"2026-09-28","foreign_net":70.0,"institution_net":-3775.0,"retail_net":3705.0},{"date":"2026-09-23","foreign_net":27.0,"institution_net":921.0,"retail_net":-948.0},{"date":"2026-09-22","foreign_net":-527.0,"institution_net":-1383.0,"retail_net":1910.0},{"date":"2026-09-21","foreign_net":-369.0,"institution_net":-733.0,"retail_net":1102.0},{"date":"2026-09-18","foreign_net":732.0,"institution_net":-381.0,"retail_net":-351.0},{"date":"2026-09-17","foreign_net":-531.0,"institution_net":1662.0,"retail_net":-1131.0},{"date":"2026-09-16","foreign_net":193.0,"institution_net":2801.0,"retail_net":-2994.0},{"date":"2026-09-15","foreign_net":328.0,"institution_net":1832.0,"retail_net":-2160.0},{"date":"2026-09-14","foreign_net":-370.0,"institution_net":2323.0,"retail_net":-1953.0},{"date":"2026-09-11","foreign_net":-175.0,"institution_net":1374.0,"retail_net":-1199.0},{"date":"2026-09-10","foreign_net":-188.0,"institution_net":3813.0,"retail_net":-3625.0},{"date":"2026-09-09","foreign_net":755.0,"institution_net":2040.0,"retail_net":-2795.0},{"date":"2026-09-08","foreign_net":-292.0,"institution_net":-1904.0,"retail_net":2196.0},{"date":"2026-09-07","foreign_net":-194.0,"institution_net":-363.0,"retail_net":557.0}],"periods":{"d1":{"foreign_net":2.0,"institution_net":1186.0,"retail_net":-1188.0},"d3":{"foreign_net":-192.0,"institution_net":7223.0,"retail_net":-7031.0},"d7":{"foreign_net":-473.0,"institution_net":9924.0,"retail_net":-9451.0},"d14":{"foreign_net":22.0,"institution_net":15293.0,"retail_net":-15315.0},"d30":{"foreign_net":-620.0,"institution_net":25086.0,"retail_net":-24466.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.6,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.3,"unit":"%","percentile":27,"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 14 (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 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0645,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.06,"summary":"배당수익률 0.06%","metrics":[{"name":"배당수익률","value":0.06,"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":"2026-10-23T21:06:46.487354+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"STAR 50 Index(Price Return)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":24200000000.0,"aum_display":"242억","dividend_yield":null,"tracking_error":0.89,"holdings":[{"ticker":"","name":"Everdisplay Optronics Shanghai Co Ltd","weight":null},{"ticker":"","name":"United Nova Technology Co Ltd","weight":null},{"ticker":"","name":"Jinko Solar Co Ltd","weight":null},{"ticker":"","name":"China Railway Signal & Communication Cor","weight":null},{"ticker":"","name":"Semiconductor Manufacturing Internationa","weight":null},{"ticker":"","name":"National Silicon Industry Group Co Ltd","weight":null},{"ticker":"","name":"CSI Solar Co Ltd","weight":null},{"ticker":"","name":"Trina Solar Co Ltd","weight":null},{"ticker":"","name":"GalaxyCore Inc","weight":null},{"ticker":"","name":"Nexchip Semiconductor 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":10055.0,"change_pct":1.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-01-13","close":9957.4365},{"date":"2022-01-14","close":9942.4482},{"date":"2022-01-17","close":10287.1865},{"date":"2022-01-18","close":10252.2129},{"date":"2022-01-19","close":10082.3418},{"date":"2022-01-20","close":9997.4062},{"date":"2022-01-21","close":9917.4668},{"date":"2022-01-24","close":10022.3867},{"date":"2022-01-25","close":9932.4551},{"date":"2022-01-26","close":9752.5918},{"date":"2022-01-27","close":9617.6943},{"date":"2022-01-28","close":9632.6836},{"date":"2022-02-03","close":9662.6602},{"date":"2022-02-04","close":9602.7061},{"date":"2022-02-07","close":9492.7891},{"date":"2022-02-08","close":9158.0439},{"date":"2022-02-09","close":9143.0547},{"date":"2022-02-10","close":9033.1387},{"date":"2022-02-11","close":8893.2451},{"date":"2022-02-14","close":8865.0},{"date":"2022-02-15","close":9113.0781},{"date":"2022-02-16","close":9178.0283},{"date":"2022-02-17","close":9242.9795},{"date":"2022-02-18","close":9108.082},{"date":"2022-02-21","close":9028.1426},{"date":"2022-02-22","close":8883.252},{"date":"2022-02-23","close":9327.915},{"date":"2022-02-24","close":9178.0283},{"date":"2022-02-25","close":9492.7891},{"date":"2022-02-28","close":9587.7178},{"date":"2022-03-02","close":9462.8125},{"date":"2022-03-03","close":9392.8652},{"date":"2022-03-04","close":9327.915},{"date":"2022-03-07","close":9128.0664},{"date":"2022-03-08","close":9118.0742},{"date":"2022-03-10","close":9133.0625},{"date":"2022-03-11","close":9033.1387},{"date":"2022-03-14","close":8958.1953},{"date":"2022-03-15","close":8818.3018},{"date":"2022-03-16","close":8793.3203},{"date":"2022-03-17","close":8658.4229},{"date":"2022-03-18","close":8673.4121},{"date":"2022-03-21","close":8823.2979},{"date":"2022-03-22","close":8838.2861},{"date":"2022-03-23","close":8838.2861},{"date":"2022-03-24","close":8748.3545},{"date":"2022-03-25","close":8668.416},{"date":"2022-03-28","close":8533.5186},{"date":"2022-03-29","close":8443.5859},{"date":"2022-03-30","close":8503.541},{"date":"2022-03-31","close":8383.6318},{"date":"2022-04-01","close":8443.5859},{"date":"2022-04-04","close":8483.5557},{"date":"2022-04-05","close":8438.5898},{"date":"2022-04-06","close":8223.7529},{"date":"2022-04-07","close":8123.8291},{"date":"2022-04-08","close":8018.9092},{"date":"2022-04-11","close":7819.0605},{"date":"2022-04-12","close":7884.0112},{"date":"2022-04-13","close":7654.186},{"date":"2022-04-14","close":7669.1748},{"date":"2022-04-15","close":7644.1938},{"date":"2022-04-18","close":7719.1367},{"date":"2022-04-19","close":7799.0762},{"date":"2022-04-20","close":7674.1709},{"date":"2022-04-21","close":7549.2656},{"date":"2022-04-22","close":7364.4062},{"date":"2022-04-25","close":6934.7324},{"date":"2022-04-26","close":6874.7778},{"date":"2022-04-27","close":6994.687},{"date":"2022-04-28","close":7049.645},{"date":"2022-04-29","close":7269.478},{"date":"2022-05-02","close":7436.0},{"date":"2022-05-03","close":7329.4326},{"date":"2022-05-04","close":7169.5542},{"date":"2022-05-06","close":7294.4595},{"date":"2022-05-09","close":7246.0},{"date":"2022-05-10","close":7484.3149},{"date":"2022-05-11","close":7794.0796},{"date":"2022-05-12","close":7794.0796},{"date":"2022-05-13","close":7759.1064},{"date":"2022-05-16","close":7639.1973},{"date":"2022-05-17","close":7649.1899},{"date":"2022-05-18","close":7764.1025},{"date":"2022-05-19","close":7814.0645},{"date":"2022-05-20","close":7933.9736},{"date":"2022-05-23","close":7973.9434},{"date":"2022-05-24","close":7814.0645},{"date":"2022-05-25","close":7689.1597},{"date":"2022-05-26","close":7644.1938},{"date":"2022-05-27","close":7494.3076},{"date":"2022-05-30","close":7624.209},{"date":"2022-05-31","close":7769.0986},{"date":"2022-06-02","close":7889.0078},{"date":"2022-06-03","close":7973.9434},{"date":"2022-06-07","close":8188.7798},{"date":"2022-06-08","close":8163.7988},{"date":"2022-06-09","close":8018.9092},{"date":"2022-06-10","close":8223.7529},{"date":"2022-06-13","close":8178.7876},{"date":"2022-06-14","close":7948.9619},{"date":"2022-06-15","close":8193.7764},{"date":"2022-06-16","close":8173.7915},{"date":"2022-06-17","close":8258.7266},{"date":"2022-06-20","close":8303.6924},{"date":"2022-06-21","close":8278.7119},{"date":"2022-06-22","close":8173.7915},{"date":"2022-06-23","close":8283.708},{"date":"2022-06-24","close":8373.6396},{"date":"2022-06-27","close":8538.5146},{"date":"2022-06-28","close":8573.4873},{"date":"2022-06-29","close":8563.4951},{"date":"2022-06-30","close":8603.4648},{"date":"2022-07-01","close":8273.7158},{"date":"2022-07-04","close":8388.6279},{"date":"2022-07-05","close":8443.5859},{"date":"2022-07-06","close":8533.5186},{"date":"2022-07-07","close":8418.6055},{"date":"2022-07-08","close":8588.4766},{"date":"2022-07-11","close":8558.499},{"date":"2022-07-12","close":8303.6924},{"date":"2022-07-13","close":8288.7041},{"date":"2022-07-14","close":8333.6699},{"date":"2022-07-15","close":8273.7158},{"date":"2022-07-18","close":8303.6924},{"date":"2022-07-19","close":8168.7949},{"date":"2022-07-20","close":8253.7305},{"date":"2022-07-21","close":8393.624},{"date":"2022-07-22","close":8383.6318},{"date":"2022-07-25","close":8343.6621},{"date":"2022-07-26","close":8358.6514},{"date":"2022-07-27","close":8338.666},{"date":"2022-07-28","close":8408.6133},{"date":"2022-07-29","close":8268.7188},{"date":"2022-08-01","close":8263.7227},{"date":"2022-08-02","close":8293.7002},{"date":"2022-08-03","close":8418.6055},{"date":"2022-08-04","close":8393.624},{"date":"2022-08-05","close":8653.4268},{"date":"2022-08-08","close":8628.4463},{"date":"2022-08-09","close":8633.4424},{"date":"2022-08-10","close":8683.4043},{"date":"2022-08-11","close":8728.3701},{"date":"2022-08-12","close":8573.4873},{"date":"2022-08-16","close":8588.4766},{"date":"2022-08-17","close":8428.5977},{"date":"2022-08-18","close":8573.4873},{"date":"2022-08-19","close":8413.6094},{"date":"2022-08-22","close":8393.624},{"date":"2022-08-23","close":8418.6055},{"date":"2022-08-24","close":8093.8521},{"date":"2022-08-25","close":7928.9771},{"date":"2022-08-26","close":7923.981},{"date":"2022-08-29","close":7899.0},{"date":"2022-08-30","close":7968.9468},{"date":"2022-08-31","close":7829.0532},{"date":"2022-09-01","close":7774.0947},{"date":"2022-09-02","close":7779.0913},{"date":"2022-09-05","close":7674.1709},{"date":"2022-09-06","close":7829.0532},{"date":"2022-09-07","close":8023.9053},{"date":"2022-09-08","close":8023.9053},{"date":"2022-09-13","close":8023.9053},{"date":"2022-09-14","close":7973.9434},{"date":"2022-09-15","close":7714.1406},{"date":"2022-09-16","close":7689.1597},{"date":"2022-09-19","close":7514.2925},{"date":"2022-09-20","close":7644.1938},{"date":"2022-09-21","close":7559.2583},{"date":"2022-09-22","close":7529.2808},{"date":"2022-09-23","close":7414.3682},{"date":"2022-09-26","close":7494.3076},{"date":"2022-09-27","close":7519.2886},{"date":"2022-09-28","close":7519.2886},{"date":"2022-09-29","close":7569.2505},{"date":"2022-09-30","close":7554.2617},{"date":"2022-10-04","close":7479.3188},{"date":"2022-10-05","close":7704.1479},{"date":"2022-10-06","close":7619.2124},{"date":"2022-10-07","close":7644.1938},{"date":"2022-10-11","close":7024.6641},{"date":"2022-10-12","close":7209.5239},{"date":"2022-10-13","close":7244.4971},{"date":"2022-10-14","close":7474.3228},{"date":"2022-10-17","close":7384.3911},{"date":"2022-10-18","close":7434.353},{"date":"2022-10-19","close":7309.4478},{"date":"2022-10-20","close":7494.3076},{"date":"2022-10-21","close":7379.3945},{"date":"2022-10-24","close":7429.3569},{"date":"2022-10-25","close":7459.334},{"date":"2022-10-26","close":7684.1631},{"date":"2022-10-27","close":7769.0986},{"date":"2022-10-28","close":7689.1597},{"date":"2022-10-31","close":7794.0796},{"date":"2022-11-01","close":7754.1104},{"date":"2022-11-02","close":7849.0381},{"date":"2022-11-03","close":7894.0039},{"date":"2022-11-04","close":8143.814},{"date":"2022-11-07","close":7918.9849},{"date":"2022-11-08","close":7749.1138},{"date":"2022-11-09","close":7599.2275},{"date":"2022-11-10","close":7544.2695},{"date":"2022-11-11","close":7434.353},{"date":"2022-11-14","close":7409.3721},{"date":"2022-11-15","close":7719.1367},{"date":"2022-11-16","close":7619.2124},{"date":"2022-11-17","close":7434.353},{"date":"2022-11-18","close":7634.2012},{"date":"2022-11-21","close":7454.3379},{"date":"2022-11-22","close":7579.2432},{"date":"2022-11-23","close":7464.3301},{"date":"2022-11-24","close":7429.3569},{"date":"2022-11-25","close":7269.478},{"date":"2022-11-28","close":7154.5654},{"date":"2022-11-29","close":7194.5352},{"date":"2022-11-30","close":7139.5771},{"date":"2022-12-01","close":7399.3794},{"date":"2022-12-02","close":7294.4595},{"date":"2022-12-05","close":7349.4175},{"date":"2022-12-06","close":7589.2354},{"date":"2022-12-07","close":7459.334},{"date":"2022-12-08","close":7719.1367},{"date":"2022-12-09","close":7584.2393},{"date":"2022-12-12","close":7619.2124},{"date":"2022-12-13","close":7529.2808},{"date":"2022-12-14","close":7424.3604},{"date":"2022-12-15","close":7394.3833},{"date":"2022-12-16","close":7279.4707},{"date":"2022-12-19","close":7264.4819},{"date":"2022-12-20","close":7199.5312},{"date":"2022-12-21","close":7124.5884},{"date":"2022-12-22","close":7049.645},{"date":"2022-12-23","close":6739.8804},{"date":"2022-12-26","close":6844.8008},{"date":"2022-12-27","close":6919.7437},{"date":"2022-12-28","close":6969.7061},{"date":"2022-12-29","close":7144.5732},{"date":"2023-01-02","close":6999.6831},{"date":"2023-01-03","close":7229.5088},{"date":"2023-01-04","close":7164.5581},{"date":"2023-01-05","close":7224.5122},{"date":"2023-01-06","close":7304.4517},{"date":"2023-01-09","close":7279.4707},{"date":"2023-01-10","close":7209.5239},{"date":"2023-01-11","close":7159.5615},{"date":"2023-01-12","close":7169.5542},{"date":"2023-01-13","close":7194.5352},{"date":"2023-01-16","close":7314.4438},{"date":"2023-01-17","close":7214.52},{"date":"2023-01-18","close":7319.4404},{"date":"2023-01-19","close":7394.3833},{"date":"2023-01-20","close":7504.2998},{"date":"2023-01-25","close":7584.2393},{"date":"2023-01-26","close":7689.1597},{"date":"2023-01-27","close":7659.1821},{"date":"2023-01-30","close":7549.2656},{"date":"2023-01-31","close":7449.3418},{"date":"2023-02-01","close":7404.376},{"date":"2023-02-02","close":7349.4175},{"date":"2023-02-03","close":7364.4062},{"date":"2023-02-06","close":7429.3569},{"date":"2023-02-07","close":7314.4438},{"date":"2023-02-08","close":7349.4175},{"date":"2023-02-09","close":7549.2656},{"date":"2023-02-10","close":7384.3911},{"date":"2023-02-13","close":7394.3833},{"date":"2023-02-14","close":7419.3643},{"date":"2023-02-15","close":7404.376},{"date":"2023-02-16","close":7369.4023},{"date":"2023-02-17","close":7294.4595},{"date":"2023-02-20","close":7319.4404},{"date":"2023-02-21","close":7249.4937},{"date":"2023-02-22","close":7224.5122},{"date":"2023-02-23","close":7259.4858},{"date":"2023-02-24","close":7229.5088},{"date":"2023-02-27","close":7239.501},{"date":"2023-02-28","close":7194.5352},{"date":"2023-03-02","close":7254.4897},{"date":"2023-03-03","close":7444.3452},{"date":"2023-03-06","close":7449.3418},{"date":"2023-03-07","close":7394.3833},{"date":"2023-03-08","close":7379.3945},{"date":"2023-03-09","close":7524.2847},{"date":"2023-03-10","close":7489.311},{"date":"2023-03-13","close":7339.4253},{"date":"2023-03-14","close":7574.2466},{"date":"2023-03-15","close":7494.3076},{"date":"2023-03-16","close":7419.3643},{"date":"2023-03-17","close":7519.2886},{"date":"2023-03-20","close":7694.1558},{"date":"2023-03-21","close":7584.2393},{"date":"2023-03-22","close":7709.144},{"date":"2023-03-23","close":7779.0913},{"date":"2023-03-24","close":7844.042},{"date":"2023-03-27","close":7844.042},{"date":"2023-03-28","close":7769.0986},{"date":"2023-03-29","close":7933.9736},{"date":"2023-03-30","close":7943.9658},{"date":"2023-03-31","close":8033.8975},{"date":"2023-04-03","close":8348.6582},{"date":"2023-04-04","close":8533.5186},{"date":"2023-04-05","close":8503.541},{"date":"2023-04-06","close":8638.4385},{"date":"2023-04-07","close":8723.374},{"date":"2023-04-10","close":8693.3965},{"date":"2023-04-11","close":8483.5557},{"date":"2023-04-12","close":8583.4805},{"date":"2023-04-13","close":8368.6436},{"date":"2023-04-14","close":8503.541},{"date":"2023-04-17","close":8563.4951},{"date":"2023-04-18","close":8548.5068},{"date":"2023-04-19","close":8588.4766},{"date":"2023-04-20","close":8693.3965},{"date":"2023-04-21","close":8513.5332},{"date":"2023-04-24","close":8308.6885},{"date":"2023-04-25","close":8243.7383},{"date":"2023-04-26","close":8198.7725},{"date":"2023-04-27","close":8148.8105},{"date":"2023-04-28","close":8213.7607},{"date":"2023-05-02","close":8233.7461},{"date":"2023-05-03","close":8233.7461},{"date":"2023-05-04","close":8093.8521},{"date":"2023-05-08","close":7948.9619},{"date":"2023-05-09","close":7864.0269},{"date":"2023-05-10","close":7789.0835},{"date":"2023-05-11","close":7814.0645},{"date":"2023-05-12","close":7829.0532},{"date":"2023-05-15","close":7789.0835},{"date":"2023-05-16","close":7824.0571},{"date":"2023-05-17","close":7829.0532},{"date":"2023-05-18","close":7801.0},{"date":"2023-05-19","close":7844.042},{"date":"2023-05-22","close":7794.0796},{"date":"2023-05-23","close":7629.2051},{"date":"2023-05-24","close":7551.0},{"date":"2023-05-25","close":7494.3076},{"date":"2023-05-26","close":7609.2202},{"date":"2023-05-30","close":7604.2241},{"date":"2023-05-31","close":7709.144},{"date":"2023-06-01","close":7809.0684},{"date":"2023-06-02","close":7729.1289},{"date":"2023-06-05","close":7694.1558},{"date":"2023-06-07","close":7464.3301},{"date":"2023-06-08","close":7279.4707},{"date":"2023-06-09","close":7289.4629},{"date":"2023-06-12","close":7344.4214},{"date":"2023-06-13","close":7284.4668},{"date":"2023-06-14","close":7274.4746},{"date":"2023-06-15","close":7289.4629},{"date":"2023-06-16","close":7334.4287},{"date":"2023-06-19","close":7394.3833},{"date":"2023-06-20","close":7379.3945},{"date":"2023-06-21","close":7234.5049},{"date":"2023-06-22","close":7169.5542},{"date":"2023-06-23","close":7299.4556},{"date":"2023-06-26","close":7184.543},{"date":"2023-06-27","close":7144.5732},{"date":"2023-06-28","close":7154.5654},{"date":"2023-06-29","close":7139.5771},{"date":"2023-06-30","close":7209.5239},{"date":"2023-07-03","close":7236.0},{"date":"2023-07-04","close":7236.0},{"date":"2023-07-05","close":7196.0},{"date":"2023-07-06","close":7176.0},{"date":"2023-07-07","close":7169.5542},{"date":"2023-07-10","close":7104.6035},{"date":"2023-07-11","close":7091.0},{"date":"2023-07-12","close":7046.0},{"date":"2023-07-13","close":7036.0},{"date":"2023-07-14","close":7004.6792},{"date":"2023-07-17","close":6924.7402},{"date":"2023-07-18","close":6856.0},{"date":"2023-07-19","close":6849.7969},{"date":"2023-07-20","close":6779.8501},{"date":"2023-07-21","close":6799.835},{"date":"2023-07-24","close":6734.8843},{"date":"2023-07-25","close":6866.0},{"date":"2023-07-26","close":6784.8462},{"date":"2023-07-27","close":6796.0},{"date":"2023-07-28","close":6844.8008},{"date":"2023-07-31","close":6891.0},{"date":"2023-08-01","close":6836.0},{"date":"2023-08-02","close":6946.0},{"date":"2023-08-03","close":6959.7134},{"date":"2023-08-04","close":7034.6567},{"date":"2023-08-07","close":6969.7061},{"date":"2023-08-08","close":6994.687},{"date":"2023-08-09","close":6989.6909},{"date":"2023-08-10","close":6989.6909},{"date":"2023-08-11","close":6934.7324},{"date":"2023-08-14","close":6774.854},{"date":"2023-08-16","close":6575.0059},{"date":"2023-08-17","close":6560.0171},{"date":"2023-08-18","close":6594.9907},{"date":"2023-08-21","close":6570.0098},{"date":"2023-08-22","close":6510.0552},{"date":"2023-08-23","close":6570.0098},{"date":"2023-08-24","close":6420.1235},{"date":"2023-08-25","close":6305.2104},{"date":"2023-08-28","close":6295.2183},{"date":"2023-08-29","close":6565.0132},{"date":"2023-08-30","close":6774.854},{"date":"2023-08-31","close":6694.9146},{"date":"2023-09-01","close":6724.8921},{"date":"2023-09-04","close":6704.9072},{"date":"2023-09-05","close":6729.8882},{"date":"2023-09-06","close":6719.8955},{"date":"2023-09-07","close":6584.998},{"date":"2023-09-08","close":6545.0283},{"date":"2023-09-11","close":6644.9526},{"date":"2023-09-12","close":6575.0059},{"date":"2023-09-13","close":6430.1157},{"date":"2023-09-14","close":6375.1577},{"date":"2023-09-15","close":6420.1235},{"date":"2023-09-18","close":6385.1499},{"date":"2023-09-19","close":6305.2104},{"date":"2023-09-20","close":6320.1992},{"date":"2023-09-21","close":6320.1992},{"date":"2023-09-22","close":6355.1729},{"date":"2023-09-25","close":6365.165},{"date":"2023-09-26","close":6400.1387},{"date":"2023-09-27","close":6415.127},{"date":"2023-10-04","close":6385.1499},{"date":"2023-10-05","close":6440.1084},{"date":"2023-10-06","close":6455.0967},{"date":"2023-10-10","close":6410.1309},{"date":"2023-10-11","close":6395.1426},{"date":"2023-10-12","close":6460.0933},{"date":"2023-10-13","close":6435.1118},{"date":"2023-10-16","close":6435.1118},{"date":"2023-10-17","close":6460.0933},{"date":"2023-10-18","close":6415.127},{"date":"2023-10-19","close":6360.1689},{"date":"2023-10-20","close":6320.1992},{"date":"2023-10-23","close":6160.3208},{"date":"2023-10-24","close":6090.374},{"date":"2023-10-25","close":6275.2334},{"date":"2023-10-26","close":6250.2524},{"date":"2023-10-27","close":6410.1309},{"date":"2023-10-30","close":6470.0854},{"date":"2023-10-31","close":6445.1045},{"date":"2023-11-01","close":6470.0854},{"date":"2023-11-02","close":6350.1768},{"date":"2023-11-03","close":6300.2144},{"date":"2023-11-06","close":6310.207},{"date":"2023-11-07","close":6310.207},{"date":"2023-11-08","close":6490.0703},{"date":"2023-11-09","close":6405.1348},{"date":"2023-11-10","close":6405.1348},{"date":"2023-11-13","close":6470.0854},{"date":"2023-11-14","close":6460.0933},{"date":"2023-11-15","close":6515.0513},{"date":"2023-11-16","close":6340.1841},{"date":"2023-11-17","close":6290.2222},{"date":"2023-11-20","close":6425.1196},{"date":"2023-11-21","close":6390.146},{"date":"2023-11-22","close":6350.1768},{"date":"2023-11-23","close":6325.1953},{"date":"2023-11-24","close":6310.207},{"date":"2023-11-27","close":6315.2031},{"date":"2023-11-28","close":6205.2866},{"date":"2023-11-29","close":6215.2788},{"date":"2023-11-30","close":6170.313},{"date":"2023-12-01","close":6245.2563},{"date":"2023-12-04","close":6235.2637},{"date":"2023-12-05","close":6235.2637},{"date":"2023-12-06","close":6175.3096},{"date":"2023-12-07","close":6190.2979},{"date":"2023-12-08","close":6200.2905},{"date":"2023-12-11","close":6320.1992},{"date":"2023-12-12","close":6220.2754},{"date":"2023-12-13","close":6265.2412},{"date":"2023-12-14","close":6175.3096},{"date":"2023-12-15","close":6125.3472},{"date":"2023-12-18","close":6075.3853},{"date":"2023-12-19","close":6140.3359},{"date":"2023-12-20","close":6080.3813},{"date":"2023-12-21","close":6055.4004},{"date":"2023-12-22","close":6100.3662},{"date":"2023-12-26","close":5925.499},{"date":"2023-12-27","close":5985.4536},{"date":"2023-12-28","close":6135.3398},{"date":"2024-01-02","close":6165.3169},{"date":"2024-01-03","close":6015.4307},{"date":"2024-01-04","close":5980.4575},{"date":"2024-01-05","close":5895.522},{"date":"2024-01-08","close":5655.7041},{"date":"2024-01-09","close":5695.6738},{"date":"2024-01-10","close":5685.6812},{"date":"2024-01-11","close":5675.689},{"date":"2024-01-12","close":5655.7041},{"date":"2024-01-15","close":5660.7002},{"date":"2024-01-16","close":5650.708},{"date":"2024-01-17","close":5655.7041},{"date":"2024-01-18","close":5527.0},{"date":"2024-01-19","close":5615.7344},{"date":"2024-01-22","close":5510.814},{"date":"2024-01-23","close":5470.8442},{"date":"2024-01-24","close":5460.8521},{"date":"2024-01-25","close":5635.7192},{"date":"2024-01-26","close":5575.7646},{"date":"2024-01-29","close":5405.8936},{"date":"2024-01-30","close":5186.0605},{"date":"2024-01-31","close":5046.167},{"date":"2024-02-01","close":5026.1821},{"date":"2024-02-02","close":4836.3262},{"date":"2024-02-05","close":4951.2393},{"date":"2024-02-06","close":5196.0532},{"date":"2024-02-07","close":5266.0},{"date":"2024-02-08","close":5435.8711},{"date":"2024-02-13","close":5490.8291},{"date":"2024-02-14","close":5485.833},{"date":"2024-02-15","close":5470.8442},{"date":"2024-02-16","close":5530.7988},{"date":"2024-02-19","close":5525.8027},{"date":"2024-02-20","close":5510.814},{"date":"2024-02-21","close":5575.7646},{"date":"2024-02-22","close":5500.8218},{"date":"2024-02-23","close":5510.814},{"date":"2024-02-26","close":5585.7573},{"date":"2024-02-27","close":5730.647},{"date":"2024-02-28","close":5755.6279},{"date":"2024-02-29","close":5805.5903},{"date":"2024-03-04","close":5955.4766},{"date":"2024-03-05","close":5950.48},{"date":"2024-03-06","close":5995.4458},{"date":"2024-03-07","close":5785.6055},{"date":"2024-03-08","close":5775.6128},{"date":"2024-03-11","close":5785.6055},{"date":"2024-03-12","close":5900.5181},{"date":"2024-03-13","close":5905.5142},{"date":"2024-03-14","close":5785.6055},{"date":"2024-03-15","close":5825.5752},{"date":"2024-03-18","close":5970.4648},{"date":"2024-03-19","close":5950.48},{"date":"2024-03-20","close":5905.5142},{"date":"2024-03-21","close":5835.5674},{"date":"2024-03-22","close":5770.6167},{"date":"2024-03-25","close":5770.6167},{"date":"2024-03-26","close":5640.7153},{"date":"2024-03-27","close":5610.7383},{"date":"2024-03-28","close":5610.7383},{"date":"2024-03-29","close":5605.7422},{"date":"2024-04-01","close":5715.6587},{"date":"2024-04-02","close":5645.7114},{"date":"2024-04-03","close":5555.7798},{"date":"2024-04-04","close":5510.814},{"date":"2024-04-05","close":5510.814},{"date":"2024-04-08","close":5480.8369},{"date":"2024-04-09","close":5470.8442},{"date":"2024-04-11","close":5465.8481},{"date":"2024-04-12","close":5515.8101},{"date":"2024-04-15","close":5610.7383},{"date":"2024-04-16","close":5575.7646},{"date":"2024-04-17","close":5555.7798},{"date":"2024-04-18","close":5620.7305},{"date":"2024-04-19","close":5480.8369},{"date":"2024-04-22","close":5455.856},{"date":"2024-04-23","close":5390.9053},{"date":"2024-04-24","close":5400.8975},{"date":"2024-04-25","close":5455.856},{"date":"2024-04-26","close":5580.7607},{"date":"2024-04-29","close":5780.6094},{"date":"2024-04-30","close":5710.6621},{"date":"2024-05-02","close":5710.6621},{"date":"2024-05-03","close":5730.647},{"date":"2024-05-07","close":5715.6587},{"date":"2024-05-08","close":5640.7153},{"date":"2024-05-09","close":5740.6396},{"date":"2024-05-10","close":5745.6357},{"date":"2024-05-13","close":5665.6963},{"date":"2024-05-14","close":5670.6929},{"date":"2024-05-16","close":5510.814},{"date":"2024-05-17","close":5495.8257},{"date":"2024-05-20","close":5530.7988},{"date":"2024-05-21","close":5570.7686},{"date":"2024-05-22","close":5560.7764},{"date":"2024-05-23","close":5495.8257},{"date":"2024-05-24","close":5480.8369},{"date":"2024-05-27","close":5415.8862},{"date":"2024-05-28","close":5410.8901},{"date":"2024-05-29","close":5460.8521},{"date":"2024-05-30","close":5550.7837},{"date":"2024-05-31","close":5595.7495},{"date":"2024-06-03","close":5580.7607},{"date":"2024-06-04","close":5580.7607},{"date":"2024-06-05","close":5635.7192},{"date":"2024-06-07","close":5455.856},{"date":"2024-06-10","close":5485.833},{"date":"2024-06-11","close":5580.7607},{"date":"2024-06-12","close":5570.7686},{"date":"2024-06-13","close":5565.7725},{"date":"2024-06-14","close":5595.7495},{"date":"2024-06-17","close":5595.7495},{"date":"2024-06-18","close":5595.7495},{"date":"2024-06-19","close":5565.7725},{"date":"2024-06-20","close":5640.7153},{"date":"2024-06-21","close":5655.7041},{"date":"2024-06-24","close":5635.7192},{"date":"2024-06-25","close":5435.8711},{"date":"2024-06-26","close":5445.8633},{"date":"2024-06-27","close":5365.9243},{"date":"2024-06-28","close":5236.0229},{"date":"2024-07-01","close":5275.9927},{"date":"2024-07-02","close":5241.019},{"date":"2024-07-03","close":5261.0039},{"date":"2024-07-04","close":5121.1099},{"date":"2024-07-05","close":5151.0874},{"date":"2024-07-08","close":5151.0874},{"date":"2024-07-09","close":5191.0571},{"date":"2024-07-10","close":5305.9697},{"date":"2024-07-11","close":5335.9468},{"date":"2024-07-12","close":5345.9395},{"date":"2024-07-15","close":5315.9619},{"date":"2024-07-16","close":5355.9316},{"date":"2024-07-17","close":5330.9507},{"date":"2024-07-18","close":5410.8901},{"date":"2024-07-19","close":5560.7764},{"date":"2024-07-22","close":5575.7646},{"date":"2024-07-23","close":5445.8633},{"date":"2024-07-24","close":5325.9546},{"date":"2024-07-25","close":5320.9585},{"date":"2024-07-26","close":5325.9546},{"date":"2024-07-29","close":5300.9736},{"date":"2024-07-30","close":5241.019},{"date":"2024-07-31","close":5475.8408},{"date":"2024-08-01","close":5455.856},{"date":"2024-08-02","close":5310.9658},{"date":"2024-08-05","close":5270.9961},{"date":"2024-08-06","close":5266.0},{"date":"2024-08-07","close":5295.9771},{"date":"2024-08-08","close":5345.9395},{"date":"2024-08-09","close":5266.0},{"date":"2024-08-12","close":5256.0078},{"date":"2024-08-13","close":5221.0342},{"date":"2024-08-14","close":5216.0381},{"date":"2024-08-16","close":5211.042},{"date":"2024-08-19","close":5176.0684},{"date":"2024-08-20","close":5101.1255},{"date":"2024-08-21","close":5096.1289},{"date":"2024-08-22","close":5046.167},{"date":"2024-08-23","close":5001.2012},{"date":"2024-08-26","close":5001.2012},{"date":"2024-08-27","close":4942.0},{"date":"2024-08-28","close":4891.2847},{"date":"2024-08-29","close":4956.2354},{"date":"2024-08-30","close":5136.0986},{"date":"2024-09-02","close":4996.2051},{"date":"2024-09-03","close":4966.2275},{"date":"2024-09-04","close":4996.2051},{"date":"2024-09-05","close":4956.2354},{"date":"2024-09-06","close":4876.2959},{"date":"2024-09-09","close":4856.311},{"date":"2024-09-10","close":4896.2808},{"date":"2024-09-11","close":4876.2959},{"date":"2024-09-12","close":4891.2847},{"date":"2024-09-13","close":4786.3643},{"date":"2024-09-19","close":4806.3491},{"date":"2024-09-20","close":4751.3911},{"date":"2024-09-23","close":4781.3682},{"date":"2024-09-24","close":4941.2466},{"date":"2024-09-25","close":5131.1025},{"date":"2024-09-26","close":5026.1821},{"date":"2024-09-27","close":5555.7798},{"date":"2024-09-30","close":6310.207},{"date":"2024-10-02","close":6834.8086},{"date":"2024-10-04","close":7159.5615},{"date":"2024-10-07","close":8333.6699},{"date":"2024-10-08","close":7784.0874},{"date":"2024-10-10","close":7359.4102},{"date":"2024-10-11","close":6784.8462},{"date":"2024-10-14","close":6874.7778},{"date":"2024-10-15","close":6849.7969},{"date":"2024-10-16","close":6505.0591},{"date":"2024-10-17","close":6729.8882},{"date":"2024-10-18","close":7384.3911},{"date":"2024-10-21","close":7734.1255},{"date":"2024-10-22","close":7539.2734},{"date":"2024-10-23","close":7579.2432},{"date":"2024-10-24","close":7544.2695},{"date":"2024-10-25","close":7634.2012},{"date":"2024-10-28","close":7529.2808},{"date":"2024-10-29","close":7509.2959},{"date":"2024-10-30","close":7236.0},{"date":"2024-10-31","close":7384.3911},{"date":"2024-11-01","close":7204.5273},{"date":"2024-11-04","close":7194.5352},{"date":"2024-11-05","close":7491.0},{"date":"2024-11-06","close":7569.2505},{"date":"2024-11-07","close":7584.2393},{"date":"2024-11-08","close":7694.1558},{"date":"2024-11-11","close":7899.0},{"date":"2024-11-12","close":7794.0796},{"date":"2024-11-13","close":7884.0112},{"date":"2024-11-14","close":7824.0571},{"date":"2024-11-15","close":7839.0454},{"date":"2024-11-18","close":7409.3721},{"date":"2024-11-19","close":7394.3833},{"date":"2024-11-20","close":7404.376},{"date":"2024-11-21","close":7524.2847},{"date":"2024-11-22","close":7464.3301},{"date":"2024-11-25","close":7194.5352},{"date":"2024-11-26","close":7249.4937},{"date":"2024-11-27","close":7304.4517},{"date":"2024-11-28","close":7399.3794},{"date":"2024-11-29","close":7529.2808},{"date":"2024-12-02","close":7669.1748},{"date":"2024-12-03","close":7544.2695},{"date":"2024-12-04","close":7534.2769},{"date":"2024-12-05","close":7529.2808},{"date":"2024-12-06","close":7654.186},{"date":"2024-12-09","close":7594.2314},{"date":"2024-12-10","close":7874.019},{"date":"2024-12-11","close":7759.1064},{"date":"2024-12-12","close":7844.042},{"date":"2024-12-13","close":7719.1367},{"date":"2024-12-16","close":7484.3149},{"date":"2024-12-17","close":7474.3228},{"date":"2024-12-18","close":7579.2432},{"date":"2024-12-19","close":7749.1138},{"date":"2024-12-20","close":7849.0381},{"date":"2024-12-23","close":7829.0532},{"date":"2024-12-24","close":7764.1025},{"date":"2024-12-26","close":8048.8862},{"date":"2024-12-27","close":8063.875},{"date":"2024-12-30","close":8023.9053},{"date":"2025-01-02","close":7509.2959},{"date":"2025-01-03","close":7434.353},{"date":"2025-01-06","close":7414.3682},{"date":"2025-01-07","close":7369.4023},{"date":"2025-01-08","close":7459.334},{"date":"2025-01-09","close":7419.3643},{"date":"2025-01-10","close":7424.3604},{"date":"2025-01-13","close":7324.4365},{"date":"2025-01-14","close":7529.2808},{"date":"2025-01-15","close":7559.2583},{"date":"2025-01-16","close":7494.3076},{"date":"2025-01-17","close":7569.2505},{"date":"2025-01-20","close":7434.353},{"date":"2025-01-21","close":7289.4629},{"date":"2025-01-22","close":7469.3267},{"date":"2025-01-23","close":7484.3149},{"date":"2025-01-24","close":7544.2695},{"date":"2025-01-31","close":7549.2656},{"date":"2025-02-03","close":7564.2544},{"date":"2025-02-04","close":7704.1479},{"date":"2025-02-05","close":7624.209},{"date":"2025-02-06","close":7794.0796},{"date":"2025-02-07","close":7908.9927},{"date":"2025-02-10","close":7993.9277},{"date":"2025-02-11","close":8018.9092},{"date":"2025-02-12","close":7923.981},{"date":"2025-02-13","close":7928.9771},{"date":"2025-02-14","close":7809.0684},{"date":"2025-02-17","close":7938.9697},{"date":"2025-02-18","close":7809.0684},{"date":"2025-02-19","close":7869.0229},{"date":"2025-02-20","close":8048.8862},{"date":"2025-02-21","close":8523.5254},{"date":"2025-02-24","close":8533.5186},{"date":"2025-02-25","close":8353.6543},{"date":"2025-02-26","close":8608.4609},{"date":"2025-02-27","close":8693.3965},{"date":"2025-02-28","close":8498.5449},{"date":"2025-03-04","close":8493.5488},{"date":"2025-03-05","close":8503.541},{"date":"2025-03-06","close":8798.3174},{"date":"2025-03-07","close":8753.3516},{"date":"2025-03-10","close":8778.332},{"date":"2025-03-11","close":8683.4043},{"date":"2025-03-12","close":8773.3359},{"date":"2025-03-13","close":8528.5215},{"date":"2025-03-14","close":8563.4951},{"date":"2025-03-17","close":8598.4688},{"date":"2025-03-18","close":8728.3701},{"date":"2025-03-19","close":8613.457},{"date":"2025-03-20","close":8498.5449},{"date":"2025-03-21","close":8193.7764},{"date":"2025-03-24","close":8308.6885},{"date":"2025-03-25","close":8233.7461},{"date":"2025-03-26","close":8213.7607},{"date":"2025-03-27","close":8258.7266},{"date":"2025-03-28","close":8228.75},{"date":"2025-03-31","close":8063.875},{"date":"2025-04-01","close":8043.8901},{"date":"2025-04-02","close":8043.8901},{"date":"2025-04-03","close":7908.9927},{"date":"2025-04-04","close":7659.1821},{"date":"2025-04-07","close":6899.7593},{"date":"2025-04-08","close":7169.5542},{"date":"2025-04-09","close":7739.1216},{"date":"2025-04-10","close":7734.1255},{"date":"2025-04-11","close":7649.1899},{"date":"2025-04-14","close":7589.2354},{"date":"2025-04-15","close":7469.3267},{"date":"2025-04-16","close":7459.334},{"date":"2025-04-17","close":7659.1821},{"date":"2025-04-18","close":7689.1597},{"date":"2025-04-21","close":7644.1938},{"date":"2025-04-22","close":7744.1177},{"date":"2025-04-23","close":7739.1216},{"date":"2025-04-24","close":7744.1177},{"date":"2025-04-25","close":7709.144},{"date":"2025-04-28","close":7749.1138},{"date":"2025-04-29","close":7684.1631},{"date":"2025-04-30","close":7704.1479},{"date":"2025-05-02","close":7614.2163},{"date":"2025-05-07","close":7529.2808},{"date":"2025-05-08","close":7559.2583},{"date":"2025-05-09","close":7479.3188},{"date":"2025-05-12","close":7534.2769},{"date":"2025-05-13","close":7574.2466},{"date":"2025-05-14","close":7779.0913},{"date":"2025-05-15","close":7544.2695},{"date":"2025-05-16","close":7419.3643},{"date":"2025-05-19","close":7384.3911},{"date":"2025-05-20","close":7349.4175},{"date":"2025-05-21","close":7339.4253},{"date":"2025-05-22","close":7284.4668},{"date":"2025-05-23","close":7269.478},{"date":"2025-05-26","close":7184.543},{"date":"2025-05-27","close":7209.5239},{"date":"2025-05-28","close":7064.6338},{"date":"2025-05-29","close":7184.543},{"date":"2025-05-30","close":7144.5732},{"date":"2025-06-02","close":6979.6982},{"date":"2025-06-04","close":7149.5693},{"date":"2025-06-05","close":7159.5615},{"date":"2025-06-09","close":7164.5581},{"date":"2025-06-10","close":7124.5884},{"date":"2025-06-11","close":7164.5581},{"date":"2025-06-12","close":7029.6602},{"date":"2025-06-13","close":7044.6489},{"date":"2025-06-16","close":6989.6909},{"date":"2025-06-17","close":6969.7061},{"date":"2025-06-18","close":7064.6338},{"date":"2025-06-19","close":7069.6299},{"date":"2025-06-20","close":6989.6909},{"date":"2025-06-23","close":7014.6719},{"date":"2025-06-24","close":7069.6299},{"date":"2025-06-25","close":7089.6147},{"date":"2025-06-26","close":7084.6187},{"date":"2025-06-27","close":7109.5996},{"date":"2025-06-30","close":7134.5806},{"date":"2025-07-01","close":7274.4746},{"date":"2025-07-02","close":7224.5122},{"date":"2025-07-03","close":7124.5884},{"date":"2025-07-04","close":7084.6187},{"date":"2025-07-07","close":7094.6108},{"date":"2025-07-08","close":7119.5923},{"date":"2025-07-09","close":7219.5161},{"date":"2025-07-10","close":7129.5845},{"date":"2025-07-11","close":7294.4595},{"date":"2025-07-14","close":7294.4595},{"date":"2025-07-15","close":7389.3872},{"date":"2025-07-16","close":7474.3228},{"date":"2025-07-17","close":7444.3452},{"date":"2025-07-18","close":7514.2925},{"date":"2025-07-21","close":7484.3149},{"date":"2025-07-22","close":7494.3076},{"date":"2025-07-23","close":7564.2544},{"date":"2025-07-24","close":7489.311},{"date":"2025-07-25","close":7644.1938},{"date":"2025-07-28","close":7729.1289},{"date":"2025-07-29","close":7928.9771},{"date":"2025-07-30","close":7903.9961},{"date":"2025-07-31","close":7774.0947},{"date":"2025-08-01","close":7694.1558},{"date":"2025-08-04","close":7694.1558},{"date":"2025-08-05","close":7829.0532},{"date":"2025-08-06","close":7879.0151},{"date":"2025-08-07","close":7764.1025},{"date":"2025-08-08","close":7684.1631},{"date":"2025-08-11","close":7699.1519},{"date":"2025-08-12","close":7918.9849},{"date":"2025-08-13","close":7948.9619},{"date":"2025-08-14","close":8143.814},{"date":"2025-08-18","close":8303.6924},{"date":"2025-08-19","close":8293.7002},{"date":"2025-08-20","close":8503.541},{"date":"2025-08-21","close":8598.4688},{"date":"2025-08-22","close":9103.0859},{"date":"2025-08-25","close":9432.835},{"date":"2025-08-26","close":9747.5957},{"date":"2025-08-27","close":9872.501},{"date":"2025-08-28","close":9992.4102},{"date":"2025-08-29","close":10167.2773},{"date":"2025-09-01","close":10487.0342},{"date":"2025-09-02","close":10097.3301},{"date":"2025-09-03","close":10027.3838},{"date":"2025-09-04","close":9492.7891},{"date":"2025-09-05","close":9682.6455},{"date":"2025-09-08","close":9732.6074},{"date":"2025-09-09","close":9472.8047},{"date":"2025-09-10","close":9587.7178},{"date":"2025-09-11","close":10002.4023},{"date":"2025-09-12","close":10222.2354},{"date":"2025-09-15","close":10367.125},{"date":"2025-09-16","close":10302.1748},{"date":"2025-09-17","close":10352.1367},{"date":"2025-09-18","close":10566.9736},{"date":"2025-09-19","close":10711.8633},{"date":"2025-09-22","close":10691.8789},{"date":"2025-09-23","close":10556.9814},{"date":"2025-09-24","close":11136.541},{"date":"2025-09-25","close":11511.2559},{"date":"2025-09-26","close":11436.3135},{"date":"2025-09-29","close":11391.3477},{"date":"2025-09-30","close":11626.1689},{"date":"2025-10-01","close":11636.1611},{"date":"2025-10-02","close":11721.0967},{"date":"2025-10-10","close":11246.457},{"date":"2025-10-13","close":11166.5186},{"date":"2025-10-14","close":10831.7725},{"date":"2025-10-15","close":10931.6963},{"date":"2025-10-16","close":10796.7988},{"date":"2025-10-17","close":10477.042},{"date":"2025-10-20","close":10472.0459},{"date":"2025-10-21","close":10826.7764},{"date":"2025-10-22","close":10906.7158},{"date":"2025-10-23","close":10886.7305},{"date":"2025-10-24","close":11301.416},{"date":"2025-10-27","close":11461.2939},{"date":"2025-10-28","close":11531.2412},{"date":"2025-10-29","close":11436.3135},{"date":"2025-10-30","close":11296.4199},{"date":"2025-10-31","close":10906.7158},{"date":"2025-11-03","close":10701.8711},{"date":"2025-11-04","close":10546.9883},{"date":"2025-11-05","close":10881.7344},{"date":"2025-11-06","close":11231.4688},{"date":"2025-11-07","close":11161.5215},{"date":"2025-11-10","close":10991.6514},{"date":"2025-11-11","close":10956.6777},{"date":"2025-11-12","close":10856.7529},{"date":"2025-11-13","close":11051.6055},{"date":"2025-11-14","close":10776.8145},{"date":"2025-11-17","close":10631.9238},{"date":"2025-11-18","close":10596.9512},{"date":"2025-11-19","close":10656.9053},{"date":"2025-11-20","close":10661.9014},{"date":"2025-11-21","close":10262.2051},{"date":"2025-11-24","close":10257.209},{"date":"2025-11-25","close":10427.0801},{"date":"2025-11-26","close":10497.0264},{"date":"2025-11-27","close":10497.0264},{"date":"2025-11-28","close":10636.9199},{"date":"2025-12-01","close":10691.8789},{"date":"2025-12-02","close":10507.0195},{"date":"2025-12-03","close":10372.1211},{"date":"2025-12-04","close":10571.9697},{"date":"2025-12-05","close":10596.9512},{"date":"2025-12-08","close":10751.833},{"date":"2025-12-09","close":10736.8447},{"date":"2025-12-10","close":10821.7803},{"date":"2025-12-11","close":10706.8672},{"date":"2025-12-12","close":10796.7988},{"date":"2025-12-15","close":10641.917},{"date":"2025-12-16","close":10367.125},{"date":"2025-12-17","close":10691.8789},{"date":"2025-12-18","close":10566.9736},{"date":"2025-12-19","close":10512.0156},{"date":"2025-12-22","close":10751.833},{"date":"2025-12-23","close":10811.7871},{"date":"2025-12-24","close":10696.875},{"date":"2025-12-26","close":10532.0},{"date":"2025-12-29","close":10415.0},{"date":"2025-12-30","close":10575.0},{"date":"2026-01-02","close":10640.0},{"date":"2026-01-05","close":11055.0},{"date":"2026-01-06","close":11225.0},{"date":"2026-01-07","close":11400.0},{"date":"2026-01-08","close":11525.0},{"date":"2026-01-09","close":11645.0},{"date":"2026-01-12","close":12245.0},{"date":"2026-01-13","close":12000.0},{"date":"2026-01-14","close":12240.0},{"date":"2026-01-15","close":12150.0},{"date":"2026-01-16","close":12400.0},{"date":"2026-01-19","close":12320.0},{"date":"2026-01-20","close":12030.0},{"date":"2026-01-21","close":12350.0},{"date":"2026-01-22","close":12415.0},{"date":"2026-01-23","close":12545.0},{"date":"2026-01-26","close":12130.0},{"date":"2026-01-27","close":12390.0},{"date":"2026-01-28","close":12300.0},{"date":"2026-01-29","close":11955.0},{"date":"2026-01-30","close":11860.0},{"date":"2026-02-02","close":11725.0},{"date":"2026-02-03","close":11640.0},{"date":"2026-02-04","close":11500.0},{"date":"2026-02-05","close":11465.0},{"date":"2026-02-06","close":11580.0},{"date":"2026-02-09","close":11815.0},{"date":"2026-02-10","close":11930.0},{"date":"2026-02-11","close":11810.0},{"date":"2026-02-12","close":11815.0},{"date":"2026-02-13","close":11650.0},{"date":"2026-02-19","close":11785.0},{"date":"2026-02-20","close":11780.0},{"date":"2026-02-23","close":11925.0},{"date":"2026-02-24","close":11815.0},{"date":"2026-02-25","close":11760.0},{"date":"2026-02-26","close":11865.0},{"date":"2026-02-27","close":11900.0},{"date":"2026-03-03","close":11310.0},{"date":"2026-03-04","close":11080.0},{"date":"2026-03-05","close":11260.0},{"date":"2026-03-06","close":11425.0},{"date":"2026-03-09","close":11250.0},{"date":"2026-03-10","close":11570.0},{"date":"2026-03-11","close":11430.0},{"date":"2026-03-12","close":11425.0},{"date":"2026-03-13","close":11435.0},{"date":"2026-03-16","close":11430.0},{"date":"2026-03-17","close":11345.0},{"date":"2026-03-18","close":11340.0},{"date":"2026-03-19","close":11205.0},{"date":"2026-03-20","close":11135.0},{"date":"2026-03-23","close":10515.0},{"date":"2026-03-24","close":10645.0},{"date":"2026-03-25","close":10970.0},{"date":"2026-03-26","close":10745.0},{"date":"2026-03-27","close":10890.0},{"date":"2026-03-30","close":10780.0},{"date":"2026-03-31","close":10810.0},{"date":"2026-04-01","close":10810.0},{"date":"2026-04-02","close":10595.0},{"date":"2026-04-03","close":10610.0},{"date":"2026-04-06","close":10575.0},{"date":"2026-04-07","close":10610.0},{"date":"2026-04-08","close":11090.0},{"date":"2026-04-09","close":11180.0},{"date":"2026-04-10","close":11300.0},{"date":"2026-04-13","close":11390.0},{"date":"2026-04-14","close":11525.0},{"date":"2026-04-15","close":11670.0},{"date":"2026-04-16","close":11720.0},{"date":"2026-04-17","close":11730.0},{"date":"2026-04-20","close":11985.0},{"date":"2026-04-21","close":11830.0},{"date":"2026-04-22","close":11950.0},{"date":"2026-04-23","close":11820.0},{"date":"2026-04-24","close":12075.0},{"date":"2026-04-27","close":12390.0},{"date":"2026-04-28","close":12240.0},{"date":"2026-04-29","close":12300.0},{"date":"2026-04-30","close":13040.0},{"date":"2026-05-04","close":12885.0},{"date":"2026-05-06","close":13630.0},{"date":"2026-05-07","close":13750.0},{"date":"2026-05-08","close":13740.0},{"date":"2026-05-11","close":14275.0},{"date":"2026-05-12","close":14530.0},{"date":"2026-05-13","close":14720.0},{"date":"2026-05-14","close":14770.0},{"date":"2026-05-15","close":14270.0},{"date":"2026-05-18","close":14415.0},{"date":"2026-05-19","close":14880.0},{"date":"2026-05-20","close":15560.0},{"date":"2026-05-21","close":15230.0},{"date":"2026-05-22","close":15300.0},{"date":"2026-05-26","close":15850.0},{"date":"2026-05-27","close":15720.0},{"date":"2026-05-28","close":15750.0},{"date":"2026-05-29","close":14850.0},{"date":"2026-06-01","close":14485.0},{"date":"2026-06-02","close":14805.0},{"date":"2026-06-04","close":15140.0},{"date":"2026-06-05","close":14645.0},{"date":"2026-06-08","close":13860.0},{"date":"2026-06-09","close":14090.0},{"date":"2026-06-10","close":13855.0},{"date":"2026-06-11","close":14130.0},{"date":"2026-06-12","close":14380.0},{"date":"2026-06-15","close":14890.0},{"date":"2026-06-16","close":15095.0},{"date":"2026-06-17","close":15550.0},{"date":"2026-06-18","close":16735.0},{"date":"2026-06-19","close":16345.0},{"date":"2026-06-22","close":16870.0},{"date":"2026-06-23","close":16250.0},{"date":"2026-06-24","close":16980.0},{"date":"2026-06-25","close":18080.0},{"date":"2026-06-26","close":17715.0},{"date":"2026-06-29","close":18215.0},{"date":"2026-06-30","close":19030.0},{"date":"2026-07-01","close":18680.0},{"date":"2026-07-02","close":17510.0},{"date":"2026-07-03","close":17250.0},{"date":"2026-07-06","close":17040.0},{"date":"2026-07-07","close":17150.0},{"date":"2026-07-08","close":17140.0},{"date":"2026-07-09","close":18250.0},{"date":"2026-07-10","close":17860.0},{"date":"2026-07-13","close":16760.0},{"date":"2026-07-14","close":16435.0},{"date":"2026-07-15","close":16105.0},{"date":"2026-07-16","close":15435.0},{"date":"2026-07-20","close":13780.0},{"date":"2026-07-21","close":15400.0},{"date":"2026-07-22","close":15395.0},{"date":"2026-07-23","close":14795.0},{"date":"2026-07-24","close":14740.0},{"date":"2026-07-27","close":14885.0},{"date":"2026-07-28","close":13925.0},{"date":"2026-07-29","close":13575.0},{"date":"2026-07-30","close":13075.0},{"date":"2026-07-31","close":13420.0},{"date":"2026-08-03","close":12405.0},{"date":"2026-08-04","close":13035.0},{"date":"2026-08-05","close":13600.0},{"date":"2026-08-06","close":13560.0},{"date":"2026-08-07","close":13840.0},{"date":"2026-08-10","close":13760.0},{"date":"2026-08-11","close":13770.0},{"date":"2026-08-12","close":13910.0},{"date":"2026-08-13","close":14090.0},{"date":"2026-08-14","close":13760.0},{"date":"2026-08-18","close":14190.0},{"date":"2026-08-19","close":13110.0},{"date":"2026-08-20","close":12975.0},{"date":"2026-08-21","close":12930.0},{"date":"2026-08-24","close":12390.0},{"date":"2026-08-25","close":12500.0},{"date":"2026-08-26","close":12810.0},{"date":"2026-08-27","close":13190.0},{"date":"2026-08-28","close":13000.0},{"date":"2026-08-31","close":13020.0},{"date":"2026-09-01","close":12790.0},{"date":"2026-09-02","close":12460.0},{"date":"2026-09-03","close":12400.0},{"date":"2026-09-04","close":12175.0},{"date":"2026-09-07","close":12300.0},{"date":"2026-09-08","close":12165.0},{"date":"2026-09-09","close":11730.0},{"date":"2026-09-10","close":11860.0},{"date":"2026-09-11","close":11750.0},{"date":"2026-09-14","close":11565.0},{"date":"2026-09-15","close":11920.0},{"date":"2026-09-16","close":12400.0},{"date":"2026-09-17","close":12600.0},{"date":"2026-09-18","close":12975.0},{"date":"2026-09-21","close":13020.0},{"date":"2026-09-22","close":12850.0},{"date":"2026-09-23","close":12730.0},{"date":"2026-09-28","close":11910.0},{"date":"2026-09-29","close":11990.0},{"date":"2026-09-30","close":11720.0},{"date":"2026-10-01","close":11800.0},{"date":"2026-10-02","close":11525.0},{"date":"2026-10-06","close":11450.0},{"date":"2026-10-07","close":11455.0},{"date":"2026-10-08","close":10910.0},{"date":"2026-10-12","close":10725.0},{"date":"2026-10-13","close":10805.0},{"date":"2026-10-14","close":10440.0},{"date":"2026-10-15","close":10120.0},{"date":"2026-10-16","close":10200.0},{"date":"2026-10-19","close":10070.0},{"date":"2026-10-20","close":10010.0},{"date":"2026-10-21","close":10110.0},{"date":"2026-10-22","close":9865.0},{"date":"2026-10-23","close":9465.0}],"chart_data":[{"date":"2024-10-23","open":7594,"high":7884,"low":7419,"close":7579,"volume":54917},{"date":"2024-10-24","open":7754,"high":7754,"low":7344,"close":7544,"volume":17809},{"date":"2024-10-25","open":7464,"high":7734,"low":7444,"close":7634,"volume":18160},{"date":"2024-10-28","open":7779,"high":7779,"low":7454,"close":7529,"volume":17793},{"date":"2024-10-29","open":7674,"high":7674,"low":7449,"close":7509,"volume":13746},{"date":"2024-10-30","open":7451,"high":7566,"low":7031,"close":7236,"volume":17705},{"date":"2024-10-31","open":7324,"high":7494,"low":6830,"close":7384,"volume":22477},{"date":"2024-11-01","open":7364,"high":7489,"low":7205,"close":7205,"volume":6752},{"date":"2024-11-04","open":7295,"high":7295,"low":6990,"close":7195,"volume":13318},{"date":"2024-11-05","open":7291,"high":7596,"low":7116,"close":7491,"volume":17801},{"date":"2024-11-06","open":7594,"high":7764,"low":7454,"close":7569,"volume":24690},{"date":"2024-11-07","open":7444,"high":7584,"low":7404,"close":7584,"volume":19426},{"date":"2024-11-08","open":7864,"high":7949,"low":7604,"close":7694,"volume":37638},{"date":"2024-11-11","open":7249,"high":7984,"low":7249,"close":7899,"volume":69917},{"date":"2024-11-12","open":7919,"high":8064,"low":7699,"close":7794,"volume":44851},{"date":"2024-11-13","open":7849,"high":7909,"low":7469,"close":7884,"volume":37807},{"date":"2024-11-14","open":8044,"high":8044,"low":7779,"close":7824,"volume":24283},{"date":"2024-11-15","open":7924,"high":7924,"low":7454,"close":7839,"volume":6534},{"date":"2024-11-18","open":7564,"high":7989,"low":7404,"close":7409,"volume":21551},{"date":"2024-11-19","open":7404,"high":7424,"low":7279,"close":7394,"volume":8278},{"date":"2024-11-20","open":7539,"high":7539,"low":7344,"close":7404,"volume":6470},{"date":"2024-11-21","open":7499,"high":7604,"low":7424,"close":7524,"volume":12313},{"date":"2024-11-22","open":7569,"high":7774,"low":7464,"close":7464,"volume":3797},{"date":"2024-11-25","open":7684,"high":7684,"low":7130,"close":7195,"volume":18613},{"date":"2024-11-26","open":7409,"high":7409,"low":7145,"close":7249,"volume":12123},{"date":"2024-11-27","open":7259,"high":7394,"low":7164,"close":7304,"volume":10308},{"date":"2024-11-28","open":7519,"high":7519,"low":7299,"close":7399,"volume":4849},{"date":"2024-11-29","open":7504,"high":7659,"low":7394,"close":7529,"volume":10219},{"date":"2024-12-02","open":7554,"high":7739,"low":7469,"close":7669,"volume":3377},{"date":"2024-12-03","open":7804,"high":7804,"low":7454,"close":7544,"volume":2805},{"date":"2024-12-04","open":7544,"high":7649,"low":7494,"close":7534,"volume":6493},{"date":"2024-12-05","open":7764,"high":7764,"low":7499,"close":7529,"volume":16259},{"date":"2024-12-06","open":7534,"high":7739,"low":7394,"close":7654,"volume":20968},{"date":"2024-12-09","open":7734,"high":7734,"low":7539,"close":7594,"volume":4821},{"date":"2024-12-10","open":8478,"high":8478,"low":7859,"close":7874,"volume":62277},{"date":"2024-12-11","open":7874,"high":7939,"low":7599,"close":7759,"volume":18692},{"date":"2024-12-12","open":7759,"high":7869,"low":7724,"close":7844,"volume":8007},{"date":"2024-12-13","open":7844,"high":7874,"low":7599,"close":7719,"volume":9872},{"date":"2024-12-16","open":7494,"high":7679,"low":7449,"close":7484,"volume":8824},{"date":"2024-12-17","open":7469,"high":7534,"low":7404,"close":7474,"volume":3850},{"date":"2024-12-18","open":7459,"high":7594,"low":7384,"close":7579,"volume":4909},{"date":"2024-12-19","open":7474,"high":7749,"low":7474,"close":7749,"volume":5344},{"date":"2024-12-20","open":7709,"high":7934,"low":7669,"close":7849,"volume":5365},{"date":"2024-12-23","open":7849,"high":7924,"low":7789,"close":7829,"volume":7192},{"date":"2024-12-24","open":7764,"high":7814,"low":7649,"close":7764,"volume":3224},{"date":"2024-12-26","open":7844,"high":8049,"low":7844,"close":8049,"volume":13534},{"date":"2024-12-27","open":8104,"high":8324,"low":8044,"close":8064,"volume":21177},{"date":"2024-12-30","open":7854,"high":8089,"low":7854,"close":8024,"volume":5022},{"date":"2025-01-02","open":7799,"high":7809,"low":7469,"close":7509,"volume":18298},{"date":"2025-01-03","open":7504,"high":7549,"low":7394,"close":7434,"volume":6890},{"date":"2025-01-06","open":7434,"high":7464,"low":7299,"close":7414,"volume":10291},{"date":"2025-01-07","open":7314,"high":7404,"low":7199,"close":7369,"volume":20913},{"date":"2025-01-08","open":7444,"high":7609,"low":7279,"close":7459,"volume":3553},{"date":"2025-01-09","open":7429,"high":7469,"low":7349,"close":7419,"volume":5023},{"date":"2025-01-10","open":7419,"high":7494,"low":7419,"close":7424,"volume":2503},{"date":"2025-01-13","open":7429,"high":7429,"low":7314,"close":7324,"volume":2139},{"date":"2025-01-14","open":7319,"high":7579,"low":7319,"close":7529,"volume":4063},{"date":"2025-01-15","open":7754,"high":7754,"low":7534,"close":7559,"volume":1769},{"date":"2025-01-16","open":7499,"high":7654,"low":7414,"close":7494,"volume":2184},{"date":"2025-01-17","open":7379,"high":7629,"low":7379,"close":7569,"volume":3428},{"date":"2025-01-20","open":7579,"high":7644,"low":7369,"close":7434,"volume":3916},{"date":"2025-01-21","open":7434,"high":7584,"low":7254,"close":7289,"volume":4224},{"date":"2025-01-22","open":7509,"high":7524,"low":7359,"close":7469,"volume":2401},{"date":"2025-01-23","open":7459,"high":7674,"low":7429,"close":7484,"volume":4594},{"date":"2025-01-24","open":7464,"high":7879,"low":7424,"close":7544,"volume":1889},{"date":"2025-01-31","open":7739,"high":7739,"low":7544,"close":7549,"volume":29201},{"date":"2025-02-03","open":7519,"high":7569,"low":7499,"close":7564,"volume":3686},{"date":"2025-02-04","open":7544,"high":7739,"low":7544,"close":7704,"volume":16075},{"date":"2025-02-05","open":7494,"high":7704,"low":7494,"close":7624,"volume":7020},{"date":"2025-02-06","open":7434,"high":7934,"low":7434,"close":7794,"volume":19454},{"date":"2025-02-07","open":7969,"high":8094,"low":7794,"close":7909,"volume":38412},{"date":"2025-02-10","open":7894,"high":8094,"low":7549,"close":7994,"volume":24235},{"date":"2025-02-11","open":8019,"high":8084,"low":7924,"close":8019,"volume":11090},{"date":"2025-02-12","open":7924,"high":7984,"low":7854,"close":7924,"volume":17134},{"date":"2025-02-13","open":8119,"high":8119,"low":7804,"close":7929,"volume":20898},{"date":"2025-02-14","open":7799,"high":7909,"low":7739,"close":7809,"volume":6981},{"date":"2025-02-17","open":7894,"high":7994,"low":7779,"close":7939,"volume":9929},{"date":"2025-02-18","open":7954,"high":8104,"low":7809,"close":7809,"volume":24140},{"date":"2025-02-19","open":7844,"high":8064,"low":7844,"close":7869,"volume":6519},{"date":"2025-02-20","open":8014,"high":8064,"low":7924,"close":8049,"volume":13805},{"date":"2025-02-21","open":8025,"high":8823,"low":8025,"close":8524,"volume":43608},{"date":"2025-02-24","open":8594,"high":8783,"low":8509,"close":8534,"volume":69395},{"date":"2025-02-25","open":8493,"high":9247,"low":7814,"close":8354,"volume":23092},{"date":"2025-02-26","open":8488,"high":8638,"low":8165,"close":8608,"volume":27373},{"date":"2025-02-27","open":8693,"high":9233,"low":8678,"close":8693,"volume":27901},{"date":"2025-02-28","open":8808,"high":8808,"low":8405,"close":8499,"volume":25048},{"date":"2025-03-04","open":9233,"high":9233,"low":8125,"close":8494,"volume":17135},{"date":"2025-03-05","open":8360,"high":8739,"low":8360,"close":8504,"volume":9598},{"date":"2025-03-06","open":8758,"high":8808,"low":8424,"close":8798,"volume":10735},{"date":"2025-03-07","open":9058,"high":9058,"low":8573,"close":8753,"volume":27152},{"date":"2025-03-10","open":8838,"high":9028,"low":8553,"close":8778,"volume":12650},{"date":"2025-03-11","open":8234,"high":8733,"low":8234,"close":8683,"volume":21483},{"date":"2025-03-12","open":9233,"high":9233,"low":8683,"close":8773,"volume":14732},{"date":"2025-03-13","open":8693,"high":8758,"low":8529,"close":8529,"volume":21962},{"date":"2025-03-14","open":8434,"high":8943,"low":8400,"close":8563,"volume":13594},{"date":"2025-03-17","open":8648,"high":8763,"low":8563,"close":8598,"volume":8643},{"date":"2025-03-18","open":8598,"high":8793,"low":8548,"close":8728,"volume":8550},{"date":"2025-03-19","open":8713,"high":8748,"low":8379,"close":8613,"volume":8519},{"date":"2025-03-20","open":8704,"high":8704,"low":8405,"close":8499,"volume":11780},{"date":"2025-03-21","open":8493,"high":8533,"low":8174,"close":8194,"volume":8846},{"date":"2025-03-24","open":8204,"high":8361,"low":8204,"close":8309,"volume":5144},{"date":"2025-03-25","open":8419,"high":8419,"low":8234,"close":8234,"volume":3668},{"date":"2025-03-26","open":8199,"high":8304,"low":8194,"close":8214,"volume":3911},{"date":"2025-03-27","open":8199,"high":8279,"low":8176,"close":8259,"volume":2199},{"date":"2025-03-28","open":8259,"high":8354,"low":8224,"close":8229,"volume":5638},{"date":"2025-03-31","open":8224,"high":8224,"low":8014,"close":8064,"volume":6111},{"date":"2025-04-01","open":8064,"high":8189,"low":8019,"close":8044,"volume":6090},{"date":"2025-04-02","open":8034,"high":8089,"low":8019,"close":8044,"volume":3783},{"date":"2025-04-03","open":8029,"high":8174,"low":7834,"close":7909,"volume":1462},{"date":"2025-04-04","open":7599,"high":7819,"low":7594,"close":7659,"volume":10259},{"date":"2025-04-07","open":7305,"high":7595,"low":6895,"close":6900,"volume":20114},{"date":"2025-04-08","open":7120,"high":7395,"low":7120,"close":7170,"volume":7186},{"date":"2025-04-09","open":7194,"high":9318,"low":7174,"close":7739,"volume":32801},{"date":"2025-04-10","open":7579,"high":7784,"low":7494,"close":7734,"volume":10946},{"date":"2025-04-11","open":7534,"high":7719,"low":7419,"close":7649,"volume":22021},{"date":"2025-04-14","open":7794,"high":7794,"low":7574,"close":7589,"volume":6197},{"date":"2025-04-15","open":7714,"high":7714,"low":7409,"close":7469,"volume":2467},{"date":"2025-04-16","open":7529,"high":7689,"low":7394,"close":7459,"volume":7748},{"date":"2025-04-17","open":7559,"high":7664,"low":7479,"close":7659,"volume":3258},{"date":"2025-04-18","open":7644,"high":7694,"low":7644,"close":7689,"volume":620},{"date":"2025-04-21","open":7664,"high":7734,"low":7579,"close":7644,"volume":1698},{"date":"2025-04-22","open":7604,"high":7774,"low":7604,"close":7744,"volume":2672},{"date":"2025-04-23","open":7729,"high":7814,"low":7649,"close":7739,"volume":3615},{"date":"2025-04-24","open":7749,"high":7749,"low":7694,"close":7744,"volume":3490},{"date":"2025-04-25","open":7729,"high":7794,"low":7679,"close":7709,"volume":9165},{"date":"2025-04-28","open":7744,"high":7809,"low":7694,"close":7749,"volume":2736},{"date":"2025-04-29","open":7709,"high":7754,"low":7594,"close":7684,"volume":5930},{"date":"2025-04-30","open":7754,"high":7754,"low":7674,"close":7704,"volume":981},{"date":"2025-05-02","open":7694,"high":7809,"low":7599,"close":7614,"volume":3382},{"date":"2025-05-07","open":7644,"high":7669,"low":7384,"close":7529,"volume":13415},{"date":"2025-05-08","open":7669,"high":7694,"low":7529,"close":7559,"volume":2300},{"date":"2025-05-09","open":7604,"high":7744,"low":7174,"close":7479,"volume":4170},{"date":"2025-05-12","open":7479,"high":7544,"low":7479,"close":7534,"volume":14919},{"date":"2025-05-13","open":7639,"high":7794,"low":7244,"close":7574,"volume":12711},{"date":"2025-05-14","open":7664,"high":7804,"low":7644,"close":7779,"volume":6909},{"date":"2025-05-15","open":7764,"high":7829,"low":7524,"close":7544,"volume":1941},{"date":"2025-05-16","open":7544,"high":7599,"low":7354,"close":7419,"volume":4395},{"date":"2025-05-19","open":7414,"high":7414,"low":7324,"close":7384,"volume":3306},{"date":"2025-05-20","open":7374,"high":7384,"low":7304,"close":7349,"volume":7879},{"date":"2025-05-21","open":7399,"high":7399,"low":7264,"close":7339,"volume":9296},{"date":"2025-05-22","open":7329,"high":7384,"low":7274,"close":7284,"volume":4301},{"date":"2025-05-23","open":7304,"high":7359,"low":7259,"close":7269,"volume":3176},{"date":"2025-05-26","open":7265,"high":7265,"low":7150,"close":7185,"volume":2228},{"date":"2025-05-27","open":7175,"high":7255,"low":7065,"close":7210,"volume":2783},{"date":"2025-05-28","open":7145,"high":7175,"low":7050,"close":7065,"volume":13877},{"date":"2025-05-29","open":7120,"high":7225,"low":7075,"close":7185,"volume":13871},{"date":"2025-05-30","open":7200,"high":7200,"low":7125,"close":7145,"volume":7428},{"date":"2025-06-02","open":7195,"high":7195,"low":6980,"close":6980,"volume":9500},{"date":"2025-06-04","open":7085,"high":7185,"low":7085,"close":7150,"volume":9378},{"date":"2025-06-05","open":7155,"high":7185,"low":7095,"close":7160,"volume":6942},{"date":"2025-06-09","open":7160,"high":7195,"low":7120,"close":7165,"volume":14207},{"date":"2025-06-10","open":7155,"high":7230,"low":7065,"close":7125,"volume":8935},{"date":"2025-06-11","open":7125,"high":7225,"low":7095,"close":7165,"volume":6980},{"date":"2025-06-12","open":7120,"high":7120,"low":7005,"close":7030,"volume":11790},{"date":"2025-06-13","open":7040,"high":7045,"low":6995,"close":7045,"volume":7515},{"date":"2025-06-16","open":7235,"high":7235,"low":6955,"close":6990,"volume":4552},{"date":"2025-06-17","open":6990,"high":7075,"low":6735,"close":6970,"volume":3463},{"date":"2025-06-18","open":7040,"high":7065,"low":7000,"close":7065,"volume":3025},{"date":"2025-06-19","open":7055,"high":7075,"low":6960,"close":7070,"volume":7599},{"date":"2025-06-20","open":7005,"high":7060,"low":6910,"close":6990,"volume":8639},{"date":"2025-06-23","open":6980,"high":7015,"low":6910,"close":7015,"volume":5613},{"date":"2025-06-24","open":7005,"high":7120,"low":6970,"close":7070,"volume":4454},{"date":"2025-06-25","open":7095,"high":7130,"low":7025,"close":7090,"volume":8441},{"date":"2025-06-26","open":7115,"high":7165,"low":7085,"close":7085,"volume":9292},{"date":"2025-06-27","open":7060,"high":7140,"low":7060,"close":7110,"volume":10441},{"date":"2025-06-30","open":7115,"high":7190,"low":7085,"close":7135,"volume":3449},{"date":"2025-07-01","open":7135,"high":7274,"low":7015,"close":7274,"volume":8263},{"date":"2025-07-02","open":7280,"high":7280,"low":7015,"close":7225,"volume":1402},{"date":"2025-07-03","open":7215,"high":7215,"low":7085,"close":7125,"volume":3172},{"date":"2025-07-04","open":7125,"high":7754,"low":7085,"close":7085,"volume":15806},{"date":"2025-07-07","open":7090,"high":7265,"low":7090,"close":7095,"volume":6107},{"date":"2025-07-08","open":7085,"high":7175,"low":7005,"close":7120,"volume":4130},{"date":"2025-07-09","open":7170,"high":7295,"low":7095,"close":7220,"volume":6690},{"date":"2025-07-10","open":7210,"high":7210,"low":7090,"close":7130,"volume":2730},{"date":"2025-07-11","open":7119,"high":7294,"low":7080,"close":7294,"volume":6845},{"date":"2025-07-14","open":7294,"high":7304,"low":7224,"close":7294,"volume":2296},{"date":"2025-07-15","open":7509,"high":7509,"low":7329,"close":7389,"volume":4271},{"date":"2025-07-16","open":7399,"high":7494,"low":7399,"close":7474,"volume":3545},{"date":"2025-07-17","open":7474,"high":7474,"low":7394,"close":7444,"volume":1613},{"date":"2025-07-18","open":7444,"high":7654,"low":7394,"close":7514,"volume":1862},{"date":"2025-07-21","open":7544,"high":7849,"low":7249,"close":7484,"volume":23842},{"date":"2025-07-22","open":7474,"high":7564,"low":7474,"close":7494,"volume":3722},{"date":"2025-07-23","open":7479,"high":7624,"low":7479,"close":7564,"volume":6398},{"date":"2025-07-24","open":7549,"high":7549,"low":7309,"close":7489,"volume":10647},{"date":"2025-07-25","open":7564,"high":7644,"low":7469,"close":7644,"volume":8497},{"date":"2025-07-28","open":7774,"high":7774,"low":7424,"close":7729,"volume":26445},{"date":"2025-07-29","open":7749,"high":7944,"low":7734,"close":7929,"volume":40416},{"date":"2025-07-30","open":7869,"high":7944,"low":7789,"close":7904,"volume":5750},{"date":"2025-07-31","open":7834,"high":7859,"low":7774,"close":7774,"volume":5243},{"date":"2025-08-01","open":7679,"high":7874,"low":7504,"close":7694,"volume":12056},{"date":"2025-08-04","open":7694,"high":7694,"low":7499,"close":7694,"volume":3346},{"date":"2025-08-05","open":7694,"high":7829,"low":7664,"close":7829,"volume":10873},{"date":"2025-08-06","open":7814,"high":7884,"low":7814,"close":7879,"volume":787},{"date":"2025-08-07","open":7874,"high":7901,"low":7759,"close":7764,"volume":1769},{"date":"2025-08-08","open":7749,"high":7794,"low":7684,"close":7684,"volume":1005},{"date":"2025-08-11","open":7694,"high":7844,"low":7644,"close":7699,"volume":2890},{"date":"2025-08-12","open":7714,"high":7959,"low":7674,"close":7919,"volume":22344},{"date":"2025-08-13","open":7899,"high":7969,"low":7899,"close":7949,"volume":3359},{"date":"2025-08-14","open":7959,"high":8159,"low":7959,"close":8144,"volume":4406},{"date":"2025-08-18","open":8164,"high":8404,"low":8139,"close":8304,"volume":17716},{"date":"2025-08-19","open":8304,"high":8448,"low":8199,"close":8294,"volume":8171},{"date":"2025-08-20","open":8260,"high":8504,"low":8150,"close":8504,"volume":15692},{"date":"2025-08-21","open":8563,"high":9243,"low":8395,"close":8598,"volume":30889},{"date":"2025-08-22","open":8598,"high":9123,"low":8453,"close":9103,"volume":33892},{"date":"2025-08-25","open":9183,"high":9878,"low":9173,"close":9433,"volume":58093},{"date":"2025-08-26","open":9853,"high":9853,"low":9453,"close":9748,"volume":57591},{"date":"2025-08-27","open":9638,"high":10337,"low":9628,"close":9873,"volume":69680},{"date":"2025-08-28","open":9747,"high":10232,"low":9613,"close":9992,"volume":62331},{"date":"2025-08-29","open":10287,"high":12990,"low":10067,"close":10167,"volume":204405},{"date":"2025-09-01","open":10357,"high":12191,"low":10347,"close":10487,"volume":409655},{"date":"2025-09-02","open":10741,"high":10741,"low":9992,"close":10097,"volume":174773},{"date":"2025-09-03","open":10102,"high":10492,"low":9722,"close":10027,"volume":222307},{"date":"2025-09-04","open":10028,"high":10273,"low":9483,"close":9493,"volume":218019},{"date":"2025-09-05","open":9553,"high":9733,"low":9268,"close":9683,"volume":171214},{"date":"2025-09-08","open":9763,"high":9818,"low":9523,"close":9733,"volume":90042},{"date":"2025-09-09","open":9753,"high":9788,"low":9408,"close":9473,"volume":75628},{"date":"2025-09-10","open":9533,"high":9663,"low":9313,"close":9588,"volume":99200},{"date":"2025-09-11","open":9408,"high":10037,"low":9403,"close":10002,"volume":147232},{"date":"2025-09-12","open":10177,"high":10292,"low":10012,"close":10222,"volume":71475},{"date":"2025-09-15","open":10232,"high":10402,"low":10107,"close":10367,"volume":89924},{"date":"2025-09-16","open":10322,"high":10382,"low":10127,"close":10302,"volume":125903},{"date":"2025-09-17","open":10302,"high":10462,"low":10222,"close":10352,"volume":50054},{"date":"2025-09-18","open":10443,"high":10822,"low":10368,"close":10567,"volume":139459},{"date":"2025-09-19","open":10567,"high":10827,"low":10503,"close":10712,"volume":68150},{"date":"2025-09-22","open":10617,"high":10942,"low":10453,"close":10692,"volume":132232},{"date":"2025-09-23","open":10902,"high":10942,"low":10557,"close":10557,"volume":95422},{"date":"2025-09-24","open":10672,"high":11292,"low":10672,"close":11137,"volume":145559},{"date":"2025-09-25","open":11221,"high":11741,"low":11211,"close":11511,"volume":211261},{"date":"2025-09-26","open":11511,"high":11556,"low":11361,"close":11436,"volume":106269},{"date":"2025-09-29","open":11381,"high":11421,"low":10851,"close":11391,"volume":97547},{"date":"2025-09-30","open":11391,"high":11911,"low":11391,"close":11626,"volume":204460},{"date":"2025-10-01","open":11641,"high":11881,"low":11581,"close":11636,"volume":129885},{"date":"2025-10-02","open":11741,"high":11806,"low":11341,"close":11721,"volume":218729},{"date":"2025-10-10","open":12076,"high":12311,"low":11042,"close":11246,"volume":175632},{"date":"2025-10-13","open":11172,"high":11606,"low":10792,"close":11167,"volume":175633},{"date":"2025-10-14","open":11492,"high":11677,"low":10814,"close":10832,"volume":144237},{"date":"2025-10-15","open":11027,"high":11037,"low":10642,"close":10932,"volume":127808},{"date":"2025-10-16","open":10937,"high":11082,"low":10797,"close":10797,"volume":97657},{"date":"2025-10-17","open":10791,"high":10791,"low":10362,"close":10477,"volume":173743},{"date":"2025-10-20","open":10611,"high":10891,"low":10472,"close":10472,"volume":59692},{"date":"2025-10-21","open":10493,"high":10842,"low":10493,"close":10827,"volume":74923},{"date":"2025-10-22","open":10837,"high":10942,"low":10622,"close":10907,"volume":49542},{"date":"2025-10-23","open":10907,"high":10907,"low":10722,"close":10887,"volume":40133},{"date":"2025-10-24","open":10976,"high":11301,"low":10907,"close":11301,"volume":80732},{"date":"2025-10-27","open":11346,"high":11536,"low":11251,"close":11461,"volume":277490},{"date":"2025-10-28","open":11631,"high":11636,"low":11386,"close":11531,"volume":48631},{"date":"2025-10-29","open":11556,"high":11671,"low":11191,"close":11436,"volume":71906},{"date":"2025-10-30","open":11441,"high":11486,"low":11166,"close":11296,"volume":202337},{"date":"2025-10-31","open":11212,"high":11237,"low":10907,"close":10907,"volume":113379},{"date":"2025-11-03","open":10907,"high":10907,"low":10572,"close":10702,"volume":95861,"rsi_14":47.39,"sma_20":11110.6,"sma_60":10045.17,"sma_120":8674.17},{"date":"2025-11-04","open":10847,"high":10892,"low":10343,"close":10547,"volume":96407,"rsi_14":42.43,"sma_20":11056.6,"sma_60":10092.72,"sma_120":8699.07},{"date":"2025-11-05","open":10577,"high":10882,"low":10368,"close":10882,"volume":159895,"rsi_14":51.55,"sma_20":11018.85,"sma_60":10143.6,"sma_120":8727.42},{"date":"2025-11-06","open":10947,"high":11261,"low":10847,"close":11231,"volume":59250,"rsi_14":63.59,"sma_20":10994.35,"sma_60":10199.48,"sma_120":8758.24},{"date":"2025-11-07","open":11172,"high":11341,"low":11027,"close":11162,"volume":59753,"rsi_14":62.13,"sma_20":10990.1,"sma_60":10256.12,"sma_120":8788.14},{"date":"2025-11-10","open":11232,"high":11247,"low":10917,"close":10992,"volume":38346,"rsi_14":53.11,"sma_20":10981.35,"sma_60":10311.25,"sma_120":8814.92},{"date":"2025-11-11","open":10977,"high":11282,"low":10912,"close":10957,"volume":32970,"rsi_14":50.96,"sma_20":10987.6,"sma_60":10365.55,"sma_120":8843.36},{"date":"2025-11-12","open":11062,"high":11062,"low":10747,"close":10857,"volume":29099,"rsi_14":49.44,"sma_20":10983.85,"sma_60":10414.52,"sma_120":8872.01},{"date":"2025-11-13","open":11032,"high":11104,"low":10857,"close":11052,"volume":56592,"rsi_14":44.94,"sma_20":10996.6,"sma_60":10466.23,"sma_120":8902.58},{"date":"2025-11-14","open":11112,"high":11112,"low":10727,"close":10777,"volume":35959,"rsi_14":36.75,"sma_20":11011.55,"sma_60":10510.12,"sma_120":8931.14},{"date":"2025-11-17","open":10757,"high":10847,"low":10572,"close":10632,"volume":14011,"rsi_14":33.08,"sma_20":11019.5,"sma_60":10548.92,"sma_120":8958.58},{"date":"2025-11-18","open":10632,"high":10837,"low":10523,"close":10597,"volume":23097,"rsi_14":33.85,"sma_20":11008.0,"sma_60":10587.3,"sma_120":8986.19},{"date":"2025-11-19","open":10627,"high":10782,"low":10604,"close":10657,"volume":16638,"rsi_14":37.3,"sma_20":10995.5,"sma_60":10623.2,"sma_120":9014.42},{"date":"2025-11-20","open":10667,"high":10892,"low":10612,"close":10662,"volume":15499,"rsi_14":44.26,"sma_20":10984.25,"sma_60":10657.6,"sma_120":9043.41},{"date":"2025-11-21","open":10661,"high":10661,"low":9992,"close":10262,"volume":33239,"rsi_14":40.58,"sma_20":10932.3,"sma_60":10676.93,"sma_120":9068.86},{"date":"2025-11-24","open":10262,"high":10302,"low":10062,"close":10257,"volume":56211,"rsi_14":43.37,"sma_20":10872.1,"sma_60":10690.68,"sma_120":9095.48},{"date":"2025-11-25","open":10257,"high":10546,"low":10067,"close":10427,"volume":43676,"rsi_14":38.73,"sma_20":10816.9,"sma_60":10702.02,"sma_120":9122.51},{"date":"2025-11-26","open":10437,"high":10591,"low":10262,"close":10497,"volume":11447,"rsi_14":28.84,"sma_20":10769.95,"sma_60":10712.43,"sma_120":9150.46},{"date":"2025-11-27","open":10567,"high":10777,"low":10497,"close":10497,"volume":29238,"rsi_14":30.26,"sma_20":10730.25,"sma_60":10720.93,"sma_120":9179.83},{"date":"2025-11-28","open":10527,"high":10637,"low":10447,"close":10637,"volume":8756,"rsi_14":39.35,"sma_20":10717.05,"sma_60":10728.85,"sma_120":9208.94},{"date":"2025-12-01","open":10712,"high":10712,"low":10127,"close":10692,"volume":15094,"rsi_14":42.19,"sma_20":10716.85,"sma_60":10732.35,"sma_120":9238.43},{"date":"2025-12-02","open":10777,"high":10777,"low":10497,"close":10507,"volume":6693,"rsi_14":40.14,"sma_20":10715.15,"sma_60":10739.27,"sma_120":9266.34},{"date":"2025-12-03","open":10507,"high":10612,"low":10372,"close":10372,"volume":16654,"rsi_14":29.99,"sma_20":10689.95,"sma_60":10745.1,"sma_120":9293.46},{"date":"2025-12-04","open":10382,"high":10587,"low":10382,"close":10572,"volume":19805,"rsi_14":43.82,"sma_20":10657.25,"sma_60":10763.18,"sma_120":9321.91},{"date":"2025-12-05","open":10717,"high":10717,"low":10487,"close":10597,"volume":20286,"rsi_14":49.03,"sma_20":10629.3,"sma_60":10778.52,"sma_120":9351.69},{"date":"2025-12-08","open":10602,"high":10802,"low":10597,"close":10752,"volume":12971,"rsi_14":55.0,"sma_20":10617.6,"sma_60":10795.6,"sma_120":9382.64},{"date":"2025-12-09","open":10797,"high":10837,"low":10722,"close":10737,"volume":17735,"rsi_14":52.75,"sma_20":10606.9,"sma_60":10816.77,"sma_120":9413.92},{"date":"2025-12-10","open":10867,"high":10867,"low":10527,"close":10822,"volume":15009,"rsi_14":55.05,"sma_20":10605.45,"sma_60":10837.43,"sma_120":9446.08},{"date":"2025-12-11","open":10822,"high":10822,"low":10642,"close":10707,"volume":8643,"rsi_14":66.54,"sma_20":10588.5,"sma_60":10849.27,"sma_120":9476.49},{"date":"2025-12-12","open":10707,"high":10797,"low":10637,"close":10797,"volume":14101,"rsi_14":68.86,"sma_20":10589.8,"sma_60":10858.93,"sma_120":9507.61},{"date":"2025-12-15","open":10767,"high":10817,"low":10577,"close":10642,"volume":18731,"rsi_14":57.69,"sma_20":10590.6,"sma_60":10863.6,"sma_120":9538.1},{"date":"2025-12-16","open":10637,"high":10637,"low":10327,"close":10367,"volume":17015,"rsi_14":46.18,"sma_20":10579.4,"sma_60":10864.77,"sma_120":9566.09},{"date":"2025-12-17","open":10487,"high":10699,"low":10422,"close":10692,"volume":24508,"rsi_14":54.99,"sma_20":10581.45,"sma_60":10870.52,"sma_120":9596.33},{"date":"2025-12-18","open":10692,"high":10692,"low":10457,"close":10567,"volume":17450,"rsi_14":48.2,"sma_20":10577.0,"sma_60":10870.62,"sma_120":9625.37},{"date":"2025-12-19","open":10582,"high":10682,"low":10057,"close":10512,"volume":12342,"rsi_14":45.36,"sma_20":10589.75,"sma_60":10867.38,"sma_120":9653.98},{"date":"2025-12-22","open":10702,"high":10797,"low":10512,"close":10752,"volume":20478,"rsi_14":56.14,"sma_20":10614.75,"sma_60":10868.48,"sma_120":9684.39},{"date":"2025-12-23","open":10857,"high":10857,"low":10657,"close":10812,"volume":23554,"rsi_14":61.46,"sma_20":10634.25,"sma_60":10872.83,"sma_120":9715.09},{"date":"2025-12-24","open":10822,"high":10827,"low":10652,"close":10697,"volume":6227,"rsi_14":53.41,"sma_20":10644.5,"sma_60":10865.6,"sma_120":9743.67},{"date":"2025-12-26","open":10807,"high":10807,"low":10437,"close":10532,"volume":22687,"rsi_14":48.35,"sma_20":10646.25,"sma_60":10849.37,"sma_120":9771.28},{"date":"2025-12-29","open":10650,"high":10650,"low":10415,"close":10415,"volume":11348,"rsi_14":41.13,"sma_20":10634.75,"sma_60":10832.3,"sma_120":9798.69},{"date":"2025-12-30","open":10475,"high":10670,"low":10415,"close":10575,"volume":13807,"rsi_14":45.93,"sma_20":10628.5,"sma_60":10818.65,"sma_120":9827.77},{"date":"2026-01-02","open":10670,"high":10675,"low":10605,"close":10640,"volume":14077,"rsi_14":45.41,"sma_20":10634.75,"sma_60":10802.17,"sma_120":9857.3},{"date":"2026-01-05","open":10640,"high":11085,"low":10640,"close":11055,"volume":51113,"rsi_14":57.17,"sma_20":10668.5,"sma_60":10792.43,"sma_120":9890.08},{"date":"2026-01-06","open":11060,"high":11385,"low":10540,"close":11225,"volume":71988,"rsi_14":58.57,"sma_20":10700.75,"sma_60":10784.12,"sma_120":9923.45},{"date":"2026-01-07","open":11230,"high":11440,"low":11015,"close":11400,"volume":45324,"rsi_14":65.18,"sma_20":10740.5,"sma_60":10786.63,"sma_120":9959.02},{"date":"2026-01-08","open":11530,"high":11715,"low":11405,"close":11525,"volume":55313,"rsi_14":74.78,"sma_20":10778.75,"sma_60":10792.57,"sma_120":9994.27},{"date":"2026-01-09","open":11525,"high":11700,"low":11515,"close":11645,"volume":42486,"rsi_14":72.34,"sma_20":10823.75,"sma_60":10806.08,"sma_120":10030.51},{"date":"2026-01-12","open":11755,"high":12245,"low":11695,"close":12245,"volume":62251,"rsi_14":82.24,"sma_20":10894.5,"sma_60":10827.93,"sma_120":10070.96},{"date":"2026-01-13","open":12200,"high":12335,"low":11905,"close":12000,"volume":61167,"rsi_14":76.62,"sma_20":10958.75,"sma_60":10847.95,"sma_120":10108.66},{"date":"2026-01-14","open":12000,"high":12480,"low":11930,"close":12240,"volume":39400,"rsi_14":76.62,"sma_20":11030.5,"sma_60":10877.28,"sma_120":10148.61},{"date":"2026-01-15","open":12190,"high":12260,"low":11965,"close":12150,"volume":30928,"rsi_14":73.67,"sma_20":11105.5,"sma_60":10905.2,"sma_120":10187.23},{"date":"2026-01-16","open":12150,"high":12450,"low":12085,"close":12400,"volume":29754,"rsi_14":78.78,"sma_20":11206.75,"sma_60":10931.38,"sma_120":10228.17},{"date":"2026-01-19","open":12400,"high":12400,"low":12000,"close":12320,"volume":30429,"rsi_14":81.12,"sma_20":11287.75,"sma_60":10954.9,"sma_120":10268.38},{"date":"2026-01-20","open":12315,"high":12360,"low":12005,"close":12030,"volume":17138,"rsi_14":76.69,"sma_20":11360.5,"sma_60":10973.92,"sma_120":10305.58},{"date":"2026-01-21","open":12030,"high":12445,"low":11900,"close":12350,"volume":85306,"rsi_14":77.86,"sma_20":11452.0,"sma_60":10991.35,"sma_120":10346.07},{"date":"2026-01-22","open":12400,"high":12700,"low":12320,"close":12415,"volume":44193,"rsi_14":77.86,"sma_20":11534.75,"sma_60":11007.2,"sma_120":10385.81},{"date":"2026-01-23","open":12525,"high":12560,"low":12380,"close":12545,"volume":30001,"rsi_14":75.69,"sma_20":11621.0,"sma_60":11024.05,"sma_120":10425.92},{"date":"2026-01-26","open":12485,"high":12495,"low":12120,"close":12130,"volume":37203,"rsi_14":64.39,"sma_20":11692.25,"sma_60":11035.57,"sma_120":10460.92},{"date":"2026-01-27","open":12190,"high":12390,"low":12060,"close":12390,"volume":30551,"rsi_14":65.33,"sma_20":11784.75,"sma_60":11053.75,"sma_120":10498.28},{"date":"2026-01-28","open":12460,"high":12460,"low":12090,"close":12300,"volume":42019,"rsi_14":62.13,"sma_20":11879.0,"sma_60":11076.93,"sma_120":10535.98},{"date":"2026-01-29","open":12240,"high":12280,"low":11927,"close":11955,"volume":26295,"rsi_14":54.53,"sma_20":11948.0,"sma_60":11097.78,"sma_120":10571.48},{"date":"2026-01-30","open":11940,"high":11945,"low":11610,"close":11860,"volume":51282,"rsi_14":43.4,"sma_20":12009.0,"sma_60":11119.63,"sma_120":10606.17},{"date":"2026-02-02","open":11875,"high":12030,"low":11505,"close":11725,"volume":47163,"rsi_14":45.1,"sma_20":12042.5,"sma_60":11133.65,"sma_120":10638.62},{"date":"2026-02-03","open":11725,"high":11885,"low":11400,"close":11640,"volume":38771,"rsi_14":38.68,"sma_20":12063.25,"sma_60":11140.42,"sma_120":10669.95},{"date":"2026-02-04","open":11680,"high":11765,"low":11050,"close":11500,"volume":38090,"rsi_14":37.96,"sma_20":12068.25,"sma_60":11146.02,"sma_120":10701.07},{"date":"2026-02-05","open":11495,"high":11710,"low":11430,"close":11465,"volume":24476,"rsi_14":31.19,"sma_20":12065.25,"sma_60":11153.87,"sma_120":10732.56},{"date":"2026-02-06","open":11495,"high":11615,"low":11315,"close":11580,"volume":14272,"rsi_14":35.32,"sma_20":12062.0,"sma_60":11164.22,"sma_120":10764.88},{"date":"2026-02-09","open":11620,"high":11820,"low":11500,"close":11815,"volume":27690,"rsi_14":45.64,"sma_20":12040.5,"sma_60":11180.15,"sma_120":10797.33},{"date":"2026-02-10","open":11815,"high":11990,"low":11810,"close":11930,"volume":12884,"rsi_14":40.71,"sma_20":12037.0,"sma_60":11194.75,"sma_120":10830.49},{"date":"2026-02-11","open":11995,"high":11995,"low":11810,"close":11810,"volume":8050,"rsi_14":36.93,"sma_20":12015.5,"sma_60":11211.93,"sma_120":10861.02},{"date":"2026-02-12","open":11790,"high":11860,"low":11615,"close":11815,"volume":19897,"rsi_14":33.33,"sma_20":11998.75,"sma_60":11231.62,"sma_120":10890.27},{"date":"2026-02-13","open":11815,"high":11970,"low":11460,"close":11650,"volume":16238,"rsi_14":37.63,"sma_20":11961.25,"sma_60":11249.13,"sma_120":10918.22},{"date":"2026-02-19","open":11705,"high":11840,"low":11500,"close":11785,"volume":17964,"rsi_14":33.33,"sma_20":11934.5,"sma_60":11267.9,"sma_120":10945.55},{"date":"2026-02-20","open":11940,"high":11940,"low":11760,"close":11780,"volume":11851,"rsi_14":34.97,"sma_20":11922.0,"sma_60":11286.5,"sma_120":10972.05},{"date":"2026-02-23","open":11780,"high":11925,"low":11640,"close":11925,"volume":39684,"rsi_14":49.02,"sma_20":11900.75,"sma_60":11314.17,"sma_120":10995.55},{"date":"2026-02-24","open":11925,"high":12145,"low":11745,"close":11815,"volume":16603,"rsi_14":48.54,"sma_20":11870.75,"sma_60":11340.08,"sma_120":11015.38},{"date":"2026-02-25","open":11925,"high":11925,"low":11700,"close":11760,"volume":22845,"rsi_14":51.19,"sma_20":11831.5,"sma_60":11362.25,"sma_120":11032.13},{"date":"2026-02-26","open":11865,"high":11955,"low":11545,"close":11865,"volume":35016,"rsi_14":57.58,"sma_20":11818.25,"sma_60":11385.0,"sma_120":11048.72},{"date":"2026-02-27","open":11995,"high":11995,"low":11695,"close":11900,"volume":18907,"rsi_14":64.49,"sma_20":11793.75,"sma_60":11408.25,"sma_120":11064.59},{"date":"2026-03-03","open":11830,"high":11880,"low":11165,"close":11310,"volume":42802,"rsi_14":45.99,"sma_20":11744.25,"sma_60":11419.33,"sma_120":11074.09},{"date":"2026-03-04","open":11275,"high":11520,"low":11000,"close":11080,"volume":52962,"rsi_14":37.8,"sma_20":11700.5,"sma_60":11425.67,"sma_120":11079.01},{"date":"2026-03-05","open":11410,"high":11445,"low":10705,"close":11260,"volume":41446,"rsi_14":36.09,"sma_20":11670.5,"sma_60":11438.08,"sma_120":11088.67},{"date":"2026-03-06","open":11335,"high":11615,"low":11160,"close":11425,"volume":37346,"rsi_14":37.65,"sma_20":11655.5,"sma_60":11455.5,"sma_120":11100.3},{"date":"2026-03-09","open":11410,"high":11415,"low":10500,"close":11250,"volume":23413,"rsi_14":36.67,"sma_20":11636.0,"sma_60":11466.67,"sma_120":11114.92},{"date":"2026-03-10","open":11255,"high":11660,"low":10900,"close":11570,"volume":44235,"rsi_14":44.93,"sma_20":11639.5,"sma_60":11482.75,"sma_120":11130.63},{"date":"2026-03-11","open":11575,"high":11700,"low":11420,"close":11430,"volume":12459,"rsi_14":45.4,"sma_20":11637.75,"sma_60":11493.92,"sma_120":11144.76},{"date":"2026-03-12","open":11455,"high":11595,"low":11275,"close":11425,"volume":10407,"rsi_14":42.04,"sma_20":11630.0,"sma_60":11505.25,"sma_120":11161.01},{"date":"2026-03-13","open":11430,"high":11495,"low":11305,"close":11435,"volume":10743,"rsi_14":42.38,"sma_20":11611.0,"sma_60":11515.33,"sma_120":11176.38},{"date":"2026-03-16","open":11430,"high":11590,"low":11275,"close":11430,"volume":11429,"rsi_14":38.35,"sma_20":11586.0,"sma_60":11527.25,"sma_120":11188.26},{"date":"2026-03-17","open":11540,"high":11600,"low":11340,"close":11345,"volume":30229,"rsi_14":38.81,"sma_20":11562.75,"sma_60":11536.25,"sma_120":11197.59},{"date":"2026-03-18","open":11295,"high":11435,"low":11180,"close":11340,"volume":13975,"rsi_14":39.76,"sma_20":11539.0,"sma_60":11547.75,"sma_120":11205.67},{"date":"2026-03-19","open":11425,"high":11475,"low":11200,"close":11205,"volume":13121,"rsi_14":34.13,"sma_20":11516.75,"sma_60":11561.58,"sma_120":11213.17},{"date":"2026-03-20","open":11180,"high":11230,"low":11100,"close":11135,"volume":8002,"rsi_14":31.91,"sma_20":11484.25,"sma_60":11568.83,"sma_120":11219.67},{"date":"2026-03-23","open":11080,"high":11080,"low":10515,"close":10515,"volume":11534,"rsi_14":31.47,"sma_20":11421.0,"sma_60":11567.83,"sma_120":11219.23},{"date":"2026-03-24","open":10515,"high":10800,"low":10495,"close":10645,"volume":25625,"rsi_14":39.36,"sma_20":11357.0,"sma_60":11569.92,"sma_120":11218.65},{"date":"2026-03-25","open":10790,"high":11065,"low":10705,"close":10970,"volume":5073,"rsi_14":43.38,"sma_20":11314.75,"sma_60":11573.42,"sma_120":11220.95},{"date":"2026-03-26","open":11005,"high":11005,"low":10740,"close":10745,"volume":5248,"rsi_14":34.89,"sma_20":11264.0,"sma_60":11572.17,"sma_120":11222.5},{"date":"2026-03-27","open":10685,"high":10895,"low":10460,"close":10890,"volume":7064,"rsi_14":41.89,"sma_20":11215.25,"sma_60":11575.25,"sma_120":11220.42},{"date":"2026-03-30","open":10975,"high":10975,"low":10565,"close":10780,"volume":12660,"rsi_14":30.35,"sma_20":11159.25,"sma_60":11579.25,"sma_120":11214.31},{"date":"2026-03-31","open":10765,"high":10990,"low":10695,"close":10810,"volume":3702,"rsi_14":33.68,"sma_20":11134.25,"sma_60":11585.83,"sma_120":11209.07},{"date":"2026-04-01","open":10605,"high":10935,"low":10605,"close":10810,"volume":58768,"rsi_14":33.77,"sma_20":11120.75,"sma_60":11589.75,"sma_120":11204.2},{"date":"2026-04-02","open":10855,"high":11070,"low":10570,"close":10595,"volume":12108,"rsi_14":30.0,"sma_20":11087.5,"sma_60":11589.0,"sma_120":11195.58},{"date":"2026-04-03","open":10725,"high":10725,"low":10580,"close":10610,"volume":2734,"rsi_14":30.57,"sma_20":11046.75,"sma_60":11581.58,"sma_120":11187.01},{"date":"2026-04-06","open":10725,"high":10725,"low":10500,"close":10575,"volume":1652,"rsi_14":31.31,"sma_20":11013.0,"sma_60":11570.75,"sma_120":11177.43},{"date":"2026-04-07","open":11840,"high":11840,"low":10520,"close":10610,"volume":8257,"rsi_14":32.54,"sma_20":10965.0,"sma_60":11557.58,"sma_120":11172.11},{"date":"2026-04-08","open":11015,"high":11510,"low":10700,"close":11090,"volume":27141,"rsi_14":47.64,"sma_20":10948.0,"sma_60":11550.33,"sma_120":11171.45},{"date":"2026-04-09","open":11085,"high":11300,"low":11085,"close":11180,"volume":6775,"rsi_14":50.92,"sma_20":10935.75,"sma_60":11542.58,"sma_120":11174.33},{"date":"2026-04-10","open":11210,"high":11485,"low":11130,"close":11300,"volume":10006,"rsi_14":70.08,"sma_20":10929.0,"sma_60":11526.83,"sma_120":11177.38},{"date":"2026-04-13","open":11355,"high":11620,"low":11340,"close":11390,"volume":11836,"rsi_14":69.45,"sma_20":10927.0,"sma_60":11516.67,"sma_120":11182.31},{"date":"2026-04-14","open":11415,"high":11730,"low":11415,"close":11525,"volume":18004,"rsi_14":66.09,"sma_20":10936.0,"sma_60":11504.75,"sma_120":11191.02},{"date":"2026-04-15","open":11775,"high":11820,"low":11645,"close":11670,"volume":20403,"rsi_14":78.12,"sma_20":10952.5,"sma_60":11496.75,"sma_120":11200.98},{"date":"2026-04-16","open":11645,"high":11755,"low":11590,"close":11720,"volume":8029,"rsi_14":76.77,"sma_20":10978.25,"sma_60":11485.42,"sma_120":11208.4},{"date":"2026-04-17","open":11845,"high":11845,"low":11720,"close":11730,"volume":13182,"rsi_14":82.76,"sma_20":11008.0,"sma_60":11475.58,"sma_120":11215.24},{"date":"2026-04-20","open":11750,"high":12000,"low":11560,"close":11985,"volume":13239,"rsi_14":85.07,"sma_20":11081.5,"sma_60":11474.83,"sma_120":11224.38},{"date":"2026-04-21","open":11985,"high":12045,"low":11715,"close":11830,"volume":14902,"rsi_14":77.87,"sma_20":11140.75,"sma_60":11466.17,"sma_120":11228.76},{"date":"2026-04-22","open":11830,"high":11955,"low":11780,"close":11950,"volume":7376,"rsi_14":89.05,"sma_20":11189.75,"sma_60":11458.42,"sma_120":11232.81},{"date":"2026-04-23","open":11970,"high":12210,"low":11750,"close":11820,"volume":14459,"rsi_14":82.7,"sma_20":11243.5,"sma_60":11446.33,"sma_120":11235.19},{"date":"2026-04-24","open":11970,"high":12200,"low":11800,"close":12075,"volume":32626,"rsi_14":86.23,"sma_20":11302.75,"sma_60":11445.42,"sma_120":11240.49},{"date":"2026-04-27","open":12100,"high":12430,"low":11830,"close":12390,"volume":31604,"rsi_14":87.87,"sma_20":11383.25,"sma_60":11445.42,"sma_120":11249.58},{"date":"2026-04-28","open":12390,"high":12545,"low":12230,"close":12240,"volume":16363,"rsi_14":78.47,"sma_20":11454.75,"sma_60":11444.42,"sma_120":11260.67},{"date":"2026-04-29","open":12320,"high":12320,"low":11655,"close":12300,"volume":10238,"rsi_14":78.14,"sma_20":11529.25,"sma_60":11450.17,"sma_120":11273.98},{"date":"2026-04-30","open":12315,"high":13040,"low":12315,"close":13040,"volume":47158,"rsi_14":83.33,"sma_20":11651.5,"sma_60":11469.83,"sma_120":11294.73},{"date":"2026-05-04","open":13040,"high":13045,"low":12820,"close":12885,"volume":25548,"rsi_14":77.94,"sma_20":11765.25,"sma_60":11489.17,"sma_120":11311.41},{"date":"2026-05-06","open":12885,"high":13985,"low":12885,"close":13630,"volume":123410,"rsi_14":82.04,"sma_20":11918.0,"sma_60":11522.33,"sma_120":11331.38},{"date":"2026-05-07","open":13605,"high":13755,"low":13510,"close":13750,"volume":13464,"rsi_14":81.9,"sma_20":12075.0,"sma_60":11559.83,"sma_120":11352.92},{"date":"2026-05-08","open":13750,"high":13930,"low":13540,"close":13740,"volume":30870,"rsi_14":81.37,"sma_20":12207.5,"sma_60":11597.75,"sma_120":11375.81},{"date":"2026-05-11","open":13985,"high":14425,"low":13600,"close":14275,"volume":33783,"rsi_14":83.98,"sma_20":12362.25,"sma_60":11642.67,"sma_120":11403.44},{"date":"2026-05-12","open":14280,"high":15270,"low":14265,"close":14530,"volume":40602,"rsi_14":83.98,"sma_20":12523.75,"sma_60":11687.92,"sma_120":11434.03},{"date":"2026-05-13","open":14530,"high":14765,"low":14290,"close":14720,"volume":41591,"rsi_14":88.23,"sma_20":12690.25,"sma_60":11734.42,"sma_120":11464.58},{"date":"2026-05-14","open":14870,"high":15190,"low":14595,"close":14770,"volume":58040,"rsi_14":88.01,"sma_20":12852.5,"sma_60":11783.75,"sma_120":11497.84},{"date":"2026-05-15","open":14675,"high":15040,"low":14140,"close":14270,"volume":37726,"rsi_14":80.02,"sma_20":12982.5,"sma_60":11824.67,"sma_120":11528.14},{"date":"2026-05-18","open":14420,"high":14775,"low":13805,"close":14415,"volume":37645,"rsi_14":79.47,"sma_20":13117.25,"sma_60":11870.75,"sma_120":11559.94},{"date":"2026-05-19","open":14390,"high":14880,"low":14110,"close":14880,"volume":28164,"rsi_14":80.22,"sma_20":13274.75,"sma_60":11922.33,"sma_120":11595.12},{"date":"2026-05-20","open":15000,"high":15715,"low":14992,"close":15560,"volume":55590,"rsi_14":85.7,"sma_20":13453.5,"sma_60":11985.33,"sma_120":11635.92},{"date":"2026-05-21","open":15600,"high":16260,"low":15195,"close":15230,"volume":67248,"rsi_14":79.78,"sma_20":13623.5,"sma_60":12040.42,"sma_120":11677.29},{"date":"2026-05-22","open":15085,"high":15300,"low":14845,"close":15300,"volume":51080,"rsi_14":76.59,"sma_20":13791.0,"sma_60":12098.5,"sma_120":11719.29},{"date":"2026-05-26","open":15800,"high":16385,"low":15675,"close":15850,"volume":58697,"rsi_14":81.92,"sma_20":13992.5,"sma_60":12166.67,"sma_120":11764.46},{"date":"2026-05-27","open":16265,"high":16265,"low":15420,"close":15720,"volume":42776,"rsi_14":75.93,"sma_20":14174.75,"sma_60":12230.92,"sma_120":11807.96},{"date":"2026-05-28","open":15575,"high":15835,"low":15410,"close":15750,"volume":35885,"rsi_14":75.38,"sma_20":14342.75,"sma_60":12295.08,"sma_120":11851.67},{"date":"2026-05-29","open":15760,"high":15955,"low":14850,"close":14850,"volume":90276,"rsi_14":61.49,"sma_20":14473.25,"sma_60":12354.08,"sma_120":11886.71},{"date":"2026-06-01","open":15020,"high":15405,"low":14400,"close":14485,"volume":43463,"rsi_14":52.25,"sma_20":14582.5,"sma_60":12410.83,"sma_120":11918.25},{"date":"2026-06-02","open":14485,"high":14880,"low":14370,"close":14805,"volume":25155,"rsi_14":52.91,"sma_20":14670.75,"sma_60":12469.92,"sma_120":11954.0},{"date":"2026-06-04","open":15245,"high":15325,"low":14825,"close":15140,"volume":19905,"rsi_14":54.31,"sma_20":14783.5,"sma_60":12531.83,"sma_120":11993.67},{"date":"2026-06-05","open":15245,"high":15285,"low":14250,"close":14645,"volume":33655,"rsi_14":48.82,"sma_20":14834.25,"sma_60":12588.42,"sma_120":12027.54},{"date":"2026-06-08","open":14485,"high":14595,"low":13570,"close":13860,"volume":37251,"rsi_14":46.34,"sma_20":14839.75,"sma_60":12626.58,"sma_120":12054.67},{"date":"2026-06-09","open":13865,"high":14127,"low":13860,"close":14090,"volume":17137,"rsi_14":47.14,"sma_20":14857.25,"sma_60":12670.92,"sma_120":12082.42},{"date":"2026-06-10","open":14240,"high":14815,"low":13845,"close":13855,"volume":14931,"rsi_14":40.6,"sma_20":14836.25,"sma_60":12711.42,"sma_120":12108.33},{"date":"2026-06-11","open":14140,"high":14500,"low":14015,"close":14130,"volume":14562,"rsi_14":35.84,"sma_20":14816.25,"sma_60":12756.33,"sma_120":12135.83},{"date":"2026-06-12","open":14300,"high":15000,"low":14300,"close":14380,"volume":16681,"rsi_14":41.45,"sma_20":14799.25,"sma_60":12805.5,"sma_120":12166.38},{"date":"2026-06-15","open":14310,"high":15235,"low":14310,"close":14890,"volume":29374,"rsi_14":46.21,"sma_20":14805.25,"sma_60":12864.58,"sma_120":12200.42},{"date":"2026-06-16","open":15110,"high":15175,"low":14930,"close":15095,"volume":14304,"rsi_14":42.55,"sma_20":14846.5,"sma_60":12927.17,"sma_120":12237.46},{"date":"2026-06-17","open":15095,"high":15615,"low":14845,"close":15550,"volume":17174,"rsi_14":48.42,"sma_20":14903.25,"sma_60":12999.58,"sma_120":12280.58},{"date":"2026-06-18","open":15765,"high":16745,"low":15755,"close":16735,"volume":58319,"rsi_14":57.52,"sma_20":14996.0,"sma_60":13092.92,"sma_120":12330.88},{"date":"2026-06-19","open":16720,"high":16720,"low":16170,"close":16345,"volume":49401,"rsi_14":62.39,"sma_20":15035.25,"sma_60":13190.08,"sma_120":12378.96},{"date":"2026-06-22","open":16280,"high":17700,"low":15810,"close":16870,"volume":38243,"rsi_14":69.25,"sma_20":15117.25,"sma_60":13293.83,"sma_120":12431.88},{"date":"2026-06-23","open":17075,"high":17100,"low":15745,"close":16250,"volume":34916,"rsi_14":61.12,"sma_20":15164.75,"sma_60":13381.83,"sma_120":12477.62},{"date":"2026-06-24","open":16295,"high":17050,"low":16200,"close":16980,"volume":48053,"rsi_14":63.35,"sma_20":15221.25,"sma_60":13485.75,"sma_120":12528.96},{"date":"2026-06-25","open":17000,"high":18180,"low":17000,"close":18080,"volume":50366,"rsi_14":72.92,"sma_20":15339.25,"sma_60":13605.58,"sma_120":12590.42},{"date":"2026-06-26","open":18080,"high":19500,"low":17050,"close":17715,"volume":50467,"rsi_14":77.24,"sma_20":15437.5,"sma_60":13721.17,"sma_120":12650.21},{"date":"2026-06-29","open":17715,"high":19400,"low":17300,"close":18215,"volume":35745,"rsi_14":78.08,"sma_20":15605.75,"sma_60":13844.58,"sma_120":12715.21},{"date":"2026-06-30","open":18755,"high":20000,"low":18395,"close":19030,"volume":81461,"rsi_14":82.65,"sma_20":15833.0,"sma_60":13981.58,"sma_120":12785.67},{"date":"2026-07-01","open":19310,"high":20700,"low":18630,"close":18680,"volume":97812,"rsi_14":78.44,"sma_20":16026.75,"sma_60":14116.33,"sma_120":12852.67},{"date":"2026-07-02","open":18665,"high":18845,"low":17435,"close":17510,"volume":135536,"rsi_14":67.54,"sma_20":16145.25,"sma_60":14231.33,"sma_120":12906.46},{"date":"2026-07-03","open":17375,"high":17475,"low":16160,"close":17250,"volume":62331,"rsi_14":63.61,"sma_20":16275.5,"sma_60":14342.58,"sma_120":12956.67},{"date":"2026-07-06","open":17235,"high":17360,"low":16400,"close":17040,"volume":24582,"rsi_14":61.21,"sma_20":16434.5,"sma_60":14449.75,"sma_120":13003.67},{"date":"2026-07-07","open":16885,"high":17445,"low":16750,"close":17150,"volume":19928,"rsi_14":59.6,"sma_20":16587.5,"sma_60":14550.75,"sma_120":13050.54},{"date":"2026-07-08","open":17080,"high":17505,"low":16570,"close":17140,"volume":23489,"rsi_14":52.83,"sma_20":16751.75,"sma_60":14650.08,"sma_120":13096.33},{"date":"2026-07-09","open":17050,"high":18250,"low":16760,"close":18250,"volume":33923,"rsi_14":62.1,"sma_20":16957.75,"sma_60":14765.92,"sma_120":13146.38},{"date":"2026-07-10","open":18475,"high":19060,"low":17745,"close":17860,"volume":28033,"rsi_14":56.4,"sma_20":17131.75,"sma_60":14873.75,"sma_120":13195.21},{"date":"2026-07-13","open":17520,"high":17815,"low":16710,"close":16760,"volume":34289,"rsi_14":53.1,"sma_20":17225.25,"sma_60":14961.0,"sma_120":13232.88},{"date":"2026-07-14","open":16840,"high":16840,"low":15560,"close":16435,"volume":35919,"rsi_14":46.51,"sma_20":17292.25,"sma_60":15040.42,"sma_120":13268.58},{"date":"2026-07-15","open":16880,"high":17095,"low":15910,"close":16105,"volume":34708,"rsi_14":35.98,"sma_20":17320.0,"sma_60":15113.5,"sma_120":13299.46},{"date":"2026-07-16","open":16085,"high":16270,"low":15345,"close":15435,"volume":24944,"rsi_14":34.49,"sma_20":17255.0,"sma_60":15175.25,"sma_120":13325.42},{"date":"2026-07-20","open":15500,"high":15500,"low":13740,"close":13780,"volume":43100,"rsi_14":23.93,"sma_20":17126.75,"sma_60":15205.17,"sma_120":13340.0},{"date":"2026-07-21","open":14175,"high":15400,"low":13855,"close":15400,"volume":40935,"rsi_14":30.5,"sma_20":17053.25,"sma_60":15264.67,"sma_120":13365.42},{"date":"2026-07-22","open":15950,"high":16080,"low":15190,"close":15395,"volume":36074,"rsi_14":31.68,"sma_20":17010.5,"sma_60":15322.08,"sma_120":13390.25},{"date":"2026-07-23","open":15425,"high":15530,"low":14700,"close":14795,"volume":24783,"rsi_14":33.83,"sma_20":16901.25,"sma_60":15371.67,"sma_120":13409.0},{"date":"2026-07-24","open":14720,"high":14930,"low":14010,"close":14740,"volume":18979,"rsi_14":34.68,"sma_20":16734.25,"sma_60":15416.08,"sma_120":13430.75},{"date":"2026-07-27","open":14915,"high":15200,"low":14270,"close":14885,"volume":22359,"rsi_14":36.74,"sma_20":16592.75,"sma_60":15457.67,"sma_120":13451.54},{"date":"2026-07-28","open":14885,"high":14950,"low":13875,"close":13925,"volume":27790,"rsi_14":32.03,"sma_20":16378.25,"sma_60":15485.75,"sma_120":13465.08},{"date":"2026-07-29","open":13700,"high":14065,"low":12800,"close":13575,"volume":45923,"rsi_14":30.86,"sma_20":16105.5,"sma_60":15507.0,"sma_120":13478.58},{"date":"2026-07-30","open":13355,"high":13515,"low":12560,"close":13075,"volume":24579,"rsi_14":20.28,"sma_20":15825.25,"sma_60":15507.58,"sma_120":13488.71},{"date":"2026-07-31","open":13370,"high":13900,"low":13350,"close":13420,"volume":19255,"rsi_14":24.36,"sma_20":15620.75,"sma_60":15516.5,"sma_120":13502.83},{"date":"2026-08-03","open":13070,"high":13250,"low":12330,"close":12405,"volume":17518,"rsi_14":24.61,"sma_20":15378.5,"sma_60":15496.08,"sma_120":13509.21},{"date":"2026-08-04","open":12410,"high":13100,"low":12410,"close":13035,"volume":11134,"rsi_14":30.86,"sma_20":15178.25,"sma_60":15484.17,"sma_120":13522.0},{"date":"2026-08-05","open":13220,"high":13770,"low":13095,"close":13600,"volume":29199,"rsi_14":36.26,"sma_20":15000.75,"sma_60":15481.83,"sma_120":13539.79},{"date":"2026-08-06","open":13570,"high":13760,"low":13005,"close":13560,"volume":10091,"rsi_14":38.95,"sma_20":14821.75,"sma_60":15469.92,"sma_120":13556.29},{"date":"2026-08-07","open":13595,"high":14000,"low":13510,"close":13840,"volume":9984,"rsi_14":50.42,"sma_20":14601.25,"sma_60":15458.42,"sma_120":13573.17},{"date":"2026-08-10","open":13965,"high":13965,"low":13570,"close":13760,"volume":16054,"rsi_14":35.28,"sma_20":14396.25,"sma_60":15442.42,"sma_120":13588.42},{"date":"2026-08-11","open":13955,"high":13955,"low":13570,"close":13770,"volume":12767,"rsi_14":35.43,"sma_20":14246.75,"sma_60":15425.75,"sma_120":13604.75},{"date":"2026-08-12","open":13665,"high":13925,"low":13580,"close":13910,"volume":6940,"rsi_14":41.35,"sma_20":14120.5,"sma_60":15419.75,"sma_120":13622.21},{"date":"2026-08-13","open":13910,"high":14280,"low":13910,"close":14090,"volume":16524,"rsi_14":43.8,"sma_20":14019.75,"sma_60":15414.33,"sma_120":13642.54},{"date":"2026-08-14","open":13940,"high":14065,"low":13595,"close":13760,"volume":11936,"rsi_14":39.63,"sma_20":13936.0,"sma_60":15395.67,"sma_120":13659.0},{"date":"2026-08-18","open":14270,"high":14480,"low":13995,"close":14190,"volume":10706,"rsi_14":52.71,"sma_20":13956.5,"sma_60":15372.83,"sma_120":13679.08},{"date":"2026-08-19","open":14030,"high":14085,"low":13100,"close":13110,"volume":35269,"rsi_14":45.87,"sma_20":13842.0,"sma_60":15337.5,"sma_120":13688.96},{"date":"2026-08-20","open":13120,"high":13435,"low":12975,"close":12975,"volume":18221,"rsi_14":49.05,"sma_20":13721.0,"sma_60":15298.75,"sma_120":13698.62},{"date":"2026-08-21","open":12780,"high":13110,"low":12780,"close":12930,"volume":10888,"rsi_14":45.06,"sma_20":13627.75,"sma_60":15250.08,"sma_120":13708.38},{"date":"2026-08-24","open":13155,"high":13155,"low":12215,"close":12390,"volume":14834,"rsi_14":49.83,"sma_20":13510.25,"sma_60":15194.58,"sma_120":13712.75},{"date":"2026-08-25","open":12390,"high":12635,"low":12215,"close":12500,"volume":10096,"rsi_14":43.25,"sma_20":13391.0,"sma_60":15140.42,"sma_120":13717.75},{"date":"2026-08-26","open":12480,"high":12920,"low":12450,"close":12810,"volume":5688,"rsi_14":39.35,"sma_20":13335.25,"sma_60":15106.42,"sma_120":13730.25},{"date":"2026-08-27","open":12810,"high":13240,"low":12810,"close":13190,"volume":7668,"rsi_14":45.43,"sma_20":13316.0,"sma_60":15084.83,"sma_120":13747.83},{"date":"2026-08-28","open":13190,"high":13300,"low":13000,"close":13000,"volume":7564,"rsi_14":39.39,"sma_20":13312.25,"sma_60":15054.75,"sma_120":13762.33},{"date":"2026-08-31","open":13000,"high":13020,"low":12495,"close":13020,"volume":15315,"rsi_14":40.51,"sma_20":13292.25,"sma_60":15019.42,"sma_120":13775.62},{"date":"2026-09-01","open":13020,"high":13095,"low":12715,"close":12790,"volume":5138,"rsi_14":38.11,"sma_20":13311.5,"sma_60":14988.5,"sma_120":13788.46},{"date":"2026-09-02","open":12775,"high":12775,"low":12175,"close":12460,"volume":9451,"rsi_14":33.18,"sma_20":13282.75,"sma_60":14965.17,"sma_120":13795.88},{"date":"2026-09-03","open":12615,"high":12615,"low":12200,"close":12400,"volume":8482,"rsi_14":29.83,"sma_20":13222.75,"sma_60":14937.0,"sma_120":13803.96},{"date":"2026-09-04","open":12250,"high":12465,"low":12150,"close":12175,"volume":10424,"rsi_14":30.6,"sma_20":13153.5,"sma_60":14909.0,"sma_120":13810.21},{"date":"2026-09-07","open":12145,"high":12950,"low":11950,"close":12300,"volume":16760,"rsi_14":25.0,"sma_20":13076.5,"sma_60":14878.5,"sma_120":13817.42},{"date":"2026-09-08","open":12300,"high":12360,"low":12020,"close":12165,"volume":10993,"rsi_14":33.33,"sma_20":12996.75,"sma_60":14841.58,"sma_120":13823.54},{"date":"2026-09-09","open":12110,"high":12120,"low":11520,"close":11730,"volume":17044,"rsi_14":30.14,"sma_20":12894.75,"sma_60":14788.92,"sma_120":13826.75},{"date":"2026-09-10","open":11865,"high":11980,"low":11730,"close":11860,"volume":9093,"rsi_14":33.39,"sma_20":12792.25,"sma_60":14735.0,"sma_120":13831.08},{"date":"2026-09-11","open":11850,"high":11850,"low":11520,"close":11750,"volume":8228,"rsi_14":38.53,"sma_20":12675.25,"sma_60":14671.67,"sma_120":13835.62},{"date":"2026-09-14","open":11730,"high":11800,"low":11400,"close":11565,"volume":6717,"rsi_14":33.68,"sma_20":12565.5,"sma_60":14585.5,"sma_120":13839.21},{"date":"2026-09-15","open":11550,"high":12000,"low":11490,"close":11920,"volume":9271,"rsi_14":34.71,"sma_20":12452.0,"sma_60":14511.75,"sma_120":13850.92},{"date":"2026-09-16","open":11920,"high":12505,"low":11920,"close":12400,"volume":19683,"rsi_14":36.88,"sma_20":12416.5,"sma_60":14437.25,"sma_120":13865.54},{"date":"2026-09-17","open":12495,"high":13100,"low":12495,"close":12600,"volume":9861,"rsi_14":43.38,"sma_20":12397.75,"sma_60":14376.42,"sma_120":13879.12},{"date":"2026-09-18","open":12575,"high":13050,"low":12510,"close":12975,"volume":25919,"rsi_14":49.33,"sma_20":12400.0,"sma_60":14309.67,"sma_120":13897.71},{"date":"2026-09-21","open":13180,"high":13275,"low":12875,"close":13020,"volume":10738,"rsi_14":53.61,"sma_20":12431.5,"sma_60":14225.33,"sma_120":13915.46},{"date":"2026-09-22","open":12995,"high":13295,"low":12845,"close":12850,"volume":15410,"rsi_14":56.44,"sma_20":12449.0,"sma_60":14144.25,"sma_120":13932.71},{"date":"2026-09-23","open":12825,"high":12825,"low":12580,"close":12730,"volume":7886,"rsi_14":55.34,"sma_20":12445.0,"sma_60":14052.83,"sma_120":13948.71},{"date":"2026-09-28","open":12610,"high":12610,"low":11910,"close":11910,"volume":12553,"rsi_14":46.4,"sma_20":12381.0,"sma_60":13934.17,"sma_120":13957.88},{"date":"2026-09-29","open":11930,"high":12130,"low":11900,"close":11990,"volume":7168,"rsi_14":45.74,"sma_20":12330.5,"sma_60":13822.67,"sma_120":13969.5},{"date":"2026-09-30","open":11900,"high":12120,"low":11695,"close":11720,"volume":7952,"rsi_14":44.11,"sma_20":12265.5,"sma_60":13726.17,"sma_120":13978.75},{"date":"2026-10-01","open":11725,"high":11845,"low":11695,"close":11800,"volume":5293,"rsi_14":51.02,"sma_20":12216.0,"sma_60":13635.33,"sma_120":13988.96},{"date":"2026-10-02","open":11780,"high":11825,"low":11470,"close":11525,"volume":100535,"rsi_14":45.3,"sma_20":12169.25,"sma_60":13543.42,"sma_120":13996.58},{"date":"2026-10-06","open":11610,"high":11610,"low":11445,"close":11450,"volume":8507,"rsi_14":45.75,"sma_20":12121.75,"sma_60":13448.42,"sma_120":13999.58},{"date":"2026-10-07","open":11450,"high":11570,"low":11440,"close":11455,"volume":9320,"rsi_14":48.36,"sma_20":12085.75,"sma_60":13353.67,"sma_120":14001.88},{"date":"2026-10-08","open":11435,"high":11610,"low":10880,"close":10910,"volume":17023,"rsi_14":35.73,"sma_20":12016.25,"sma_60":13231.33,"sma_120":13998.62},{"date":"2026-10-12","open":10950,"high":11050,"low":10515,"close":10725,"volume":18938,"rsi_14":24.19,"sma_20":11944.25,"sma_60":13112.42,"sma_120":13993.08},{"date":"2026-10-13","open":10720,"high":10955,"low":10320,"close":10805,"volume":23154,"rsi_14":21.28,"sma_20":11898.0,"sma_60":13013.17,"sma_120":13987.08},{"date":"2026-10-14","open":10805,"high":10805,"low":10160,"close":10440,"volume":42018,"rsi_14":9.31,"sma_20":11827.0,"sma_60":12913.25,"sma_120":13976.83},{"date":"2026-10-15","open":10380,"high":10380,"low":10000,"close":10120,"volume":28748,"rsi_14":7.23,"sma_20":11745.5,"sma_60":12813.5,"sma_120":13963.5},{"date":"2026-10-16","open":10135,"high":10495,"low":10135,"close":10200,"volume":16458,"rsi_14":9.85,"sma_20":11677.25,"sma_60":12726.25,"sma_120":13950.75},{"date":"2026-10-19","open":10200,"high":10220,"low":9925,"close":10070,"volume":7954,"rsi_14":9.82,"sma_20":11584.75,"sma_60":12664.42,"sma_120":13934.79},{"date":"2026-10-20","open":10220,"high":10225,"low":9825,"close":10010,"volume":9037,"rsi_14":12.75,"sma_20":11465.25,"sma_60":12574.58,"sma_120":13919.62},{"date":"2026-10-21","open":10010,"high":10315,"low":10010,"close":10110,"volume":6871,"rsi_14":13.42,"sma_20":11340.75,"sma_60":12486.5,"sma_120":13904.29},{"date":"2026-10-22","open":10110,"high":10110,"low":9705,"close":9865,"volume":4881,"rsi_14":13.56,"sma_20":11185.25,"sma_60":12404.33,"sma_120":13888.0},{"date":"2026-10-23","open":9027,"high":10055,"low":8834,"close":10055,"volume":29252}],"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":"ACE 중국과창판STAR50","phase":"above-fold","symbol_resolved":true}