{"status":"ok","report":{"price_analysis":{"current":15900.0,"change_1d":-1.6,"change_7d":-6.8,"change_30d":-18.5,"high_30d":20070.0,"low_30d":15520.0,"position_in_range":8.0,"support":15975.0,"resistance":19615.0},"summary":"TIGER KEDI혁신기업ESG30(417630)은(는) KEDI 혁신기업ESG30 지수(시장가격 지수)를 추종하는 ETF입니다, 순자산 222억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-789.55)가 시그널선(-598.54)을 하회합니다(데드크로스). 현재가가 SMA20(17993)과 SMA60(18682) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15522~20463 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.49786507258753,"macd":-789.5529743272855,"macd_signal":-598.539135654636,"sma_20":17992.75,"sma_60":18682.166666666668,"bb_upper":20463.31365026283,"bb_lower":15522.18634973717,"atr_14":620.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.88만, 기관 순매수 1.85만. 30일 누적: 외국인 8833.00, 기관 -9318.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-18783.0,"institutional_flow":18454.0,"data":[{"date":"2026-10-22","foreign_net":-6.0,"institution_net":-51.0,"retail_net":57.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-34.0,"retail_net":34.0},{"date":"2026-10-20","foreign_net":-14217.0,"institution_net":13951.0,"retail_net":266.0},{"date":"2026-10-19","foreign_net":305.0,"institution_net":-273.0,"retail_net":-32.0},{"date":"2026-10-16","foreign_net":-4865.0,"institution_net":4861.0,"retail_net":4.0},{"date":"2026-10-15","foreign_net":18031.0,"institution_net":-18255.0,"retail_net":224.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-77.0,"retail_net":77.0},{"date":"2026-10-13","foreign_net":-4944.0,"institution_net":4327.0,"retail_net":617.0},{"date":"2026-10-12","foreign_net":-15056.0,"institution_net":14584.0,"retail_net":472.0},{"date":"2026-10-08","foreign_net":-1334.0,"institution_net":1068.0,"retail_net":266.0},{"date":"2026-10-07","foreign_net":-54.0,"institution_net":-103.0,"retail_net":157.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":-85.0,"retail_net":86.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-01","foreign_net":-81.0,"institution_net":176.0,"retail_net":-95.0},{"date":"2026-09-30","foreign_net":-9.0,"institution_net":-7.0,"retail_net":16.0},{"date":"2026-09-29","foreign_net":18670.0,"institution_net":-18813.0,"retail_net":143.0},{"date":"2026-09-28","foreign_net":-7.0,"institution_net":-28.0,"retail_net":35.0},{"date":"2026-09-23","foreign_net":9476.0,"institution_net":-8916.0,"retail_net":-560.0},{"date":"2026-09-22","foreign_net":69.0,"institution_net":-15.0,"retail_net":-54.0},{"date":"2026-09-21","foreign_net":-68.0,"institution_net":420.0,"retail_net":-352.0},{"date":"2026-09-18","foreign_net":3026.0,"institution_net":-2961.0,"retail_net":-65.0},{"date":"2026-09-17","foreign_net":2.0,"institution_net":1.0,"retail_net":-3.0},{"date":"2026-09-16","foreign_net":-11.0,"institution_net":106.0,"retail_net":-95.0},{"date":"2026-09-15","foreign_net":-9.0,"institution_net":454.0,"retail_net":-445.0},{"date":"2026-09-14","foreign_net":-8.0,"institution_net":262.0,"retail_net":-254.0},{"date":"2026-09-11","foreign_net":-295.0,"institution_net":299.0,"retail_net":-4.0},{"date":"2026-09-10","foreign_net":8.0,"institution_net":-70.0,"retail_net":62.0},{"date":"2026-09-09","foreign_net":268.0,"institution_net":-164.0,"retail_net":-104.0},{"date":"2026-09-08","foreign_net":75.0,"institution_net":-100.0,"retail_net":25.0},{"date":"2026-09-07","foreign_net":-132.0,"institution_net":133.0,"retail_net":-1.0}],"periods":{"d1":{"foreign_net":-6.0,"institution_net":-51.0,"retail_net":57.0},"d3":{"foreign_net":-14223.0,"institution_net":13866.0,"retail_net":357.0},"d7":{"foreign_net":-752.0,"institution_net":122.0,"retail_net":630.0},"d14":{"foreign_net":-22222.0,"institution_net":20081.0,"retail_net":2141.0},"d30":{"foreign_net":8833.0,"institution_net":-9318.0,"retail_net":485.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.5,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.5,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2597,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.26,"summary":"배당수익률 0.26%","metrics":[{"name":"배당수익률","value":0.26,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:46.733898+00:00","sections":{"etf_profile":{"status":"available","as_of":"2026-07-04"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 혁신기업ESG30 지수(시장가격 지수)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.5,"aum":22200000000.0,"aum_display":"222억","dividend_yield":null,"tracking_error":0.48,"holdings":[{"ticker":"009150","name":"삼성전기","weight":14.0},{"ticker":"000660","name":"SK하이닉스","weight":7.38},{"ticker":"005930","name":"삼성전자","weight":4.62},{"ticker":"161890","name":"한국콜마","weight":4.62},{"ticker":"010120","name":"LS ELECTRIC","weight":4.37},{"ticker":"307950","name":"현대오토에버","weight":3.51},{"ticker":"036570","name":"NC","weight":3.45},{"ticker":"006400","name":"삼성SDI","weight":3.29},{"ticker":"079550","name":"LIG디펜스앤에어로스페이스","weight":2.97},{"ticker":"003230","name":"삼양식품","weight":2.85}],"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":15900.0,"change_pct":-1.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-08","close":9821.0869},{"date":"2022-02-09","close":9923.3906},{"date":"2022-02-10","close":9894.1621},{"date":"2022-02-11","close":9728.5283},{"date":"2022-02-14","close":9569.0},{"date":"2022-02-15","close":9460.5908},{"date":"2022-02-16","close":9699.2979},{"date":"2022-02-17","close":9738.2705},{"date":"2022-02-18","close":9743.1426},{"date":"2022-02-21","close":9752.8857},{"date":"2022-02-22","close":9596.9951},{"date":"2022-02-23","close":9694.4277},{"date":"2022-02-24","close":9450.8486},{"date":"2022-02-25","close":9631.0967},{"date":"2022-02-28","close":9718.7861},{"date":"2022-03-02","close":9777.2441},{"date":"2022-03-03","close":9981.8496},{"date":"2022-03-04","close":9850.3174},{"date":"2022-03-07","close":9645.7109},{"date":"2022-03-08","close":9611.6104},{"date":"2022-03-10","close":9811.3447},{"date":"2022-03-11","close":9806.4727},{"date":"2022-03-14","close":9728.5283},{"date":"2022-03-15","close":9694.4277},{"date":"2022-03-16","close":9860.0605},{"date":"2022-03-17","close":10050.0518},{"date":"2022-03-18","close":10103.6387},{"date":"2022-03-21","close":10030.5654},{"date":"2022-03-22","close":10108.5107},{"date":"2022-03-23","close":10147.4834},{"date":"2022-03-24","close":10118.2529},{"date":"2022-03-25","close":10113.3818},{"date":"2022-03-28","close":10054.9229},{"date":"2022-03-29","close":10123.126},{"date":"2022-03-30","close":10176.7119},{"date":"2022-03-31","close":10220.5566},{"date":"2022-04-01","close":10152.3545},{"date":"2022-04-04","close":10186.4561},{"date":"2022-04-05","close":10196.1982},{"date":"2022-04-06","close":10089.0254},{"date":"2022-04-07","close":9913.6475},{"date":"2022-04-08","close":10020.8232},{"date":"2022-04-11","close":9903.9062},{"date":"2022-04-12","close":9840.5752},{"date":"2022-04-13","close":10054.9229},{"date":"2022-04-14","close":10054.9229},{"date":"2022-04-15","close":10001.335},{"date":"2022-04-18","close":9981.8496},{"date":"2022-04-19","close":10064.667},{"date":"2022-04-20","close":9981.8496},{"date":"2022-04-21","close":10006.209},{"date":"2022-04-22","close":9889.291},{"date":"2022-04-25","close":9660.3271},{"date":"2022-04-26","close":9782.1152},{"date":"2022-04-27","close":9709.041},{"date":"2022-04-28","close":9752.8857},{"date":"2022-04-29","close":9806.4727},{"date":"2022-05-02","close":9799.0},{"date":"2022-05-03","close":9772.373},{"date":"2022-05-04","close":9713.9121},{"date":"2022-05-06","close":9572.6377},{"date":"2022-05-09","close":9438.0},{"date":"2022-05-10","close":9397.2627},{"date":"2022-05-11","close":9392.3887},{"date":"2022-05-12","close":9139.0684},{"date":"2022-05-13","close":9294.958},{"date":"2022-05-16","close":9265.7305},{"date":"2022-05-17","close":9363.1592},{"date":"2022-05-18","close":9411.875},{"date":"2022-05-19","close":9280.3438},{"date":"2022-05-20","close":9489.8223},{"date":"2022-05-23","close":9553.1523},{"date":"2022-05-24","close":9358.2891},{"date":"2022-05-25","close":9480.0771},{"date":"2022-05-26","close":9504.4346},{"date":"2022-05-27","close":9538.5371},{"date":"2022-05-30","close":9679.8135},{"date":"2022-05-31","close":9713.9121},{"date":"2022-06-02","close":9660.3271},{"date":"2022-06-03","close":9699.2979},{"date":"2022-06-07","close":9543.4082},{"date":"2022-06-08","close":9553.1523},{"date":"2022-06-09","close":9596.9951},{"date":"2022-06-10","close":9519.0508},{"date":"2022-06-13","close":9134.1953},{"date":"2022-06-14","close":9046.5078},{"date":"2022-06-15","close":8759.0859},{"date":"2022-06-16","close":8759.0859},{"date":"2022-06-17","close":8783.4424},{"date":"2022-06-20","close":8671.3975},{"date":"2022-06-21","close":8778.5713},{"date":"2022-06-22","close":8481.4062},{"date":"2022-06-23","close":8447.3047},{"date":"2022-06-24","close":8715.2412},{"date":"2022-06-27","close":8778.5713},{"date":"2022-06-28","close":8822.415},{"date":"2022-06-29","close":8739.5996},{"date":"2022-06-30","close":8598.3223},{"date":"2022-07-01","close":8481.4062},{"date":"2022-07-04","close":8442.4336},{"date":"2022-07-05","close":8676.2686},{"date":"2022-07-06","close":8505.7637},{"date":"2022-07-07","close":8695.7559},{"date":"2022-07-08","close":8720.1123},{"date":"2022-07-11","close":8622.6816},{"date":"2022-07-12","close":8496.0205},{"date":"2022-07-13","close":8578.8369},{"date":"2022-07-14","close":8598.3223},{"date":"2022-07-15","close":8573.9658},{"date":"2022-07-18","close":8676.2686},{"date":"2022-07-19","close":8681.1406},{"date":"2022-07-20","close":8783.4424},{"date":"2022-07-21","close":8827.2881},{"date":"2022-07-22","close":8802.9297},{"date":"2022-07-25","close":8856.5176},{"date":"2022-07-26","close":8885.7451},{"date":"2022-07-27","close":8895.4893},{"date":"2022-07-28","close":9022.1514},{"date":"2022-07-29","close":9163.4258},{"date":"2022-08-01","close":9143.9404},{"date":"2022-08-02","close":9041.6357},{"date":"2022-08-03","close":9114.71},{"date":"2022-08-04","close":9178.041},{"date":"2022-08-05","close":9329.0596},{"date":"2022-08-08","close":9397.2627},{"date":"2022-08-09","close":9455.7197},{"date":"2022-08-10","close":9358.2891},{"date":"2022-08-11","close":9519.0508},{"date":"2022-08-12","close":9504.4346},{"date":"2022-08-16","close":9553.1523},{"date":"2022-08-17","close":9465.4629},{"date":"2022-08-18","close":9450.8486},{"date":"2022-08-19","close":9353.417},{"date":"2022-08-22","close":9217.0127},{"date":"2022-08-23","close":9085.4805},{"date":"2022-08-24","close":9187.7842},{"date":"2022-08-25","close":9294.958},{"date":"2022-08-26","close":9319.3164},{"date":"2022-08-29","close":9134.1953},{"date":"2022-08-30","close":9255.9854},{"date":"2022-08-31","close":9368.0322},{"date":"2022-09-01","close":9187.7842},{"date":"2022-09-02","close":9202.3994},{"date":"2022-09-05","close":9148.8115},{"date":"2022-09-06","close":9197.5264},{"date":"2022-09-07","close":9061.123},{"date":"2022-09-08","close":9124.4531},{"date":"2022-09-13","close":9333.9316},{"date":"2022-09-14","close":9173.168},{"date":"2022-09-15","close":9114.71},{"date":"2022-09-16","close":8988.0498},{"date":"2022-09-19","close":8885.7451},{"date":"2022-09-20","close":8914.9766},{"date":"2022-09-21","close":8783.4424},{"date":"2022-09-22","close":8763.957},{"date":"2022-09-23","close":8534.9922},{"date":"2022-09-26","close":8232.9561},{"date":"2022-09-27","close":8237.8271},{"date":"2022-09-28","close":8028.3501},{"date":"2022-09-29","close":8106.2954},{"date":"2022-09-30","close":8077.0664},{"date":"2022-10-04","close":8232.9561},{"date":"2022-10-05","close":8193.9834},{"date":"2022-10-06","close":8330.3867},{"date":"2022-10-07","close":8242.6992},{"date":"2022-10-11","close":8086.8086},{"date":"2022-10-12","close":8120.9106},{"date":"2022-10-13","close":8008.8633},{"date":"2022-10-14","close":8247.5703},{"date":"2022-10-17","close":8281.6719},{"date":"2022-10-18","close":8427.8184},{"date":"2022-10-19","close":8422.9463},{"date":"2022-10-20","close":8286.543},{"date":"2022-10-21","close":8335.2588},{"date":"2022-10-24","close":8452.1777},{"date":"2022-10-25","close":8520.3799},{"date":"2022-10-26","close":8525.251},{"date":"2022-10-27","close":8666.5244},{"date":"2022-10-28","close":8608.0664},{"date":"2022-10-31","close":8700.626},{"date":"2022-11-01","close":8724.9844},{"date":"2022-11-02","close":8720.1123},{"date":"2022-11-03","close":8666.5244},{"date":"2022-11-04","close":8661.6543},{"date":"2022-11-07","close":8768.8281},{"date":"2022-11-08","close":8914.9766},{"date":"2022-11-09","close":8963.6914},{"date":"2022-11-10","close":8929.5898},{"date":"2022-11-11","close":9304.7021},{"date":"2022-11-14","close":9260.8574},{"date":"2022-11-15","close":9407.0049},{"date":"2022-11-16","close":9372.9033},{"date":"2022-11-17","close":9353.417},{"date":"2022-11-18","close":9294.958},{"date":"2022-11-21","close":9187.7842},{"date":"2022-11-22","close":9051.3799},{"date":"2022-11-23","close":9202.3994},{"date":"2022-11-24","close":9319.3164},{"date":"2022-11-25","close":9270.6006},{"date":"2022-11-28","close":9158.5537},{"date":"2022-11-29","close":9246.2422},{"date":"2022-11-30","close":9314.4453},{"date":"2022-12-01","close":9426.4922},{"date":"2022-12-02","close":9275.4717},{"date":"2022-12-05","close":9221.8857},{"date":"2022-12-06","close":9100.0967},{"date":"2022-12-07","close":9061.123},{"date":"2022-12-08","close":9012.4062},{"date":"2022-12-09","close":9124.4531},{"date":"2022-12-12","close":9070.8662},{"date":"2022-12-13","close":9027.0225},{"date":"2022-12-14","close":9217.0127},{"date":"2022-12-15","close":9061.123},{"date":"2022-12-16","close":9007.5352},{"date":"2022-12-19","close":9022.1514},{"date":"2022-12-20","close":8919.8477},{"date":"2022-12-21","close":8953.9473},{"date":"2022-12-22","close":9080.6094},{"date":"2022-12-23","close":8876.0039},{"date":"2022-12-26","close":8949.0762},{"date":"2022-12-27","close":8988.0498},{"date":"2022-12-28","close":8885.7451},{"date":"2022-12-29","close":8798.0586},{"date":"2023-01-02","close":8739.5996},{"date":"2023-01-03","close":8783.4424},{"date":"2023-01-04","close":8866.2607},{"date":"2023-01-05","close":8846.7744},{"date":"2023-01-06","close":8963.6914},{"date":"2023-01-09","close":9134.1953},{"date":"2023-01-10","close":9109.8389},{"date":"2023-01-11","close":9178.041},{"date":"2023-01-12","close":9226.7568},{"date":"2023-01-13","close":9217.0127},{"date":"2023-01-16","close":9265.7305},{"date":"2023-01-17","close":9148.8115},{"date":"2023-01-18","close":9143.9404},{"date":"2023-01-19","close":9134.1953},{"date":"2023-01-20","close":9153.6826},{"date":"2023-01-25","close":9275.4717},{"date":"2023-01-26","close":9441.1064},{"date":"2023-01-27","close":9465.4629},{"date":"2023-01-30","close":9382.6465},{"date":"2023-01-31","close":9319.3164},{"date":"2023-02-01","close":9455.7197},{"date":"2023-02-02","close":9611.6104},{"date":"2023-02-03","close":9616.4824},{"date":"2023-02-06","close":9509.3076},{"date":"2023-02-07","close":9592.124},{"date":"2023-02-08","close":9723.6572},{"date":"2023-02-09","close":9801.6016},{"date":"2023-02-10","close":9704.1699},{"date":"2023-02-13","close":9606.7393},{"date":"2023-02-14","close":9679.8135},{"date":"2023-02-15","close":9528.7939},{"date":"2023-02-16","close":9694.4277},{"date":"2023-02-17","close":9543.4082},{"date":"2023-02-20","close":9611.6104},{"date":"2023-02-21","close":9606.7393},{"date":"2023-02-22","close":9450.8486},{"date":"2023-02-23","close":9514.1797},{"date":"2023-02-24","close":9436.2344},{"date":"2023-02-27","close":9358.2891},{"date":"2023-02-28","close":9426.4922},{"date":"2023-03-02","close":9392.3887},{"date":"2023-03-03","close":9528.7939},{"date":"2023-03-06","close":9767.5},{"date":"2023-03-07","close":9752.8857},{"date":"2023-03-08","close":9562.8955},{"date":"2023-03-09","close":9587.251},{"date":"2023-03-10","close":9431.3623},{"date":"2023-03-13","close":9475.2061},{"date":"2023-03-14","close":9158.5537},{"date":"2023-03-15","close":9246.2422},{"date":"2023-03-16","close":9285.2148},{"date":"2023-03-17","close":9387.5186},{"date":"2023-03-20","close":9358.2891},{"date":"2023-03-21","close":9353.417},{"date":"2023-03-22","close":9441.1064},{"date":"2023-03-23","close":9411.875},{"date":"2023-03-24","close":9382.6465},{"date":"2023-03-27","close":9411.875},{"date":"2023-03-28","close":9421.6191},{"date":"2023-03-29","close":9450.8486},{"date":"2023-03-30","close":9494.6924},{"date":"2023-03-31","close":9567.7666},{"date":"2023-04-03","close":9528.7939},{"date":"2023-04-04","close":9611.6104},{"date":"2023-04-05","close":9713.9121},{"date":"2023-04-06","close":9665.1973},{"date":"2023-04-07","close":9801.6016},{"date":"2023-04-10","close":9908.7764},{"date":"2023-04-11","close":10103.6387},{"date":"2023-04-12","close":10113.3818},{"date":"2023-04-13","close":10196.1982},{"date":"2023-04-14","close":10293.6309},{"date":"2023-04-17","close":10279.0156},{"date":"2023-04-18","close":10225.4287},{"date":"2023-04-19","close":10230.2998},{"date":"2023-04-20","close":10098.7676},{"date":"2023-04-21","close":10015.9512},{"date":"2023-04-24","close":9952.6211},{"date":"2023-04-25","close":9874.6748},{"date":"2023-04-26","close":9816.2168},{"date":"2023-04-27","close":9875.1143},{"date":"2023-04-28","close":9884.9297},{"date":"2023-05-02","close":10037.0811},{"date":"2023-05-03","close":9958.5518},{"date":"2023-05-04","close":10012.54},{"date":"2023-05-08","close":10027.2646},{"date":"2023-05-09","close":9968.3672},{"date":"2023-05-10","close":9914.3799},{"date":"2023-05-11","close":9889.8379},{"date":"2023-05-12","close":9865.2969},{"date":"2023-05-15","close":9840.7568},{"date":"2023-05-16","close":9835.8477},{"date":"2023-05-17","close":9953.6436},{"date":"2023-05-18","close":10015.0},{"date":"2023-05-19","close":10120.5195},{"date":"2023-05-22","close":10238.3125},{"date":"2023-05-23","close":10326.6592},{"date":"2023-05-24","close":10301.0},{"date":"2023-05-25","close":10199.0488},{"date":"2023-05-26","close":10174.5068},{"date":"2023-05-30","close":10316.8438},{"date":"2023-05-31","close":10311.9346},{"date":"2023-06-01","close":10356.1084},{"date":"2023-06-02","close":10405.1885},{"date":"2023-06-05","close":10424.8213},{"date":"2023-06-07","close":10419.9141},{"date":"2023-06-08","close":10390.4648},{"date":"2023-06-09","close":10508.2598},{"date":"2023-06-12","close":10498.4434},{"date":"2023-06-13","close":10572.0635},{"date":"2023-06-14","close":10434.6377},{"date":"2023-06-15","close":10424.8213},{"date":"2023-06-16","close":10444.4541},{"date":"2023-06-19","close":10424.8213},{"date":"2023-06-20","close":10395.3721},{"date":"2023-06-21","close":10292.3027},{"date":"2023-06-22","close":10370.832},{"date":"2023-06-23","close":10282.4863},{"date":"2023-06-26","close":10356.1084},{"date":"2023-06-27","close":10233.4043},{"date":"2023-06-28","close":10174.5068},{"date":"2023-06-29","close":10125.4268},{"date":"2023-06-30","close":10228.4971},{"date":"2023-07-03","close":10384.0},{"date":"2023-07-04","close":10384.0},{"date":"2023-07-05","close":10324.0},{"date":"2023-07-06","close":10154.0},{"date":"2023-07-07","close":10061.6211},{"date":"2023-07-10","close":9973.2754},{"date":"2023-07-11","close":10069.0},{"date":"2023-07-12","close":10139.0},{"date":"2023-07-13","close":10226.0},{"date":"2023-07-14","close":10307.0254},{"date":"2023-07-17","close":10272.6699},{"date":"2023-07-18","close":10354.0},{"date":"2023-07-19","close":10483.7178},{"date":"2023-07-20","close":10493.5361},{"date":"2023-07-21","close":10601.5127},{"date":"2023-07-24","close":10626.0547},{"date":"2023-07-25","close":10777.0},{"date":"2023-07-26","close":10572.0635},{"date":"2023-07-27","close":10551.0},{"date":"2023-07-28","close":10586.7891},{"date":"2023-07-31","close":10723.0},{"date":"2023-08-01","close":10855.0},{"date":"2023-08-02","close":10599.0},{"date":"2023-08-03","close":10630.9619},{"date":"2023-08-04","close":10601.5127},{"date":"2023-08-07","close":10518.0762},{"date":"2023-08-08","close":10380.6494},{"date":"2023-08-09","close":10596.6055},{"date":"2023-08-10","close":10542.6152},{"date":"2023-08-11","close":10478.8096},{"date":"2023-08-14","close":10375.7412},{"date":"2023-08-16","close":10159.7832},{"date":"2023-08-17","close":10145.0596},{"date":"2023-08-18","close":10100.8857},{"date":"2023-08-21","close":10149.9678},{"date":"2023-08-22","close":10169.5996},{"date":"2023-08-23","close":10066.5293},{"date":"2023-08-24","close":10243.2207},{"date":"2023-08-25","close":10169.5996},{"date":"2023-08-28","close":10169.5996},{"date":"2023-08-29","close":10248.1299},{"date":"2023-08-30","close":10248.1299},{"date":"2023-08-31","close":10189.2314},{"date":"2023-09-01","close":10130.335},{"date":"2023-09-04","close":10169.5996},{"date":"2023-09-05","close":10194.1396},{"date":"2023-09-06","close":10115.6104},{"date":"2023-09-07","close":9968.3672},{"date":"2023-09-08","close":9988.0},{"date":"2023-09-11","close":10022.3574},{"date":"2023-09-12","close":10012.54},{"date":"2023-09-13","close":9973.2754},{"date":"2023-09-14","close":10169.5996},{"date":"2023-09-15","close":10228.4971},{"date":"2023-09-18","close":10125.4268},{"date":"2023-09-19","close":10086.1631},{"date":"2023-09-20","close":9992.9072},{"date":"2023-09-21","close":9786.7666},{"date":"2023-09-22","close":9742.5947},{"date":"2023-09-25","close":9698.4209},{"date":"2023-09-26","close":9580.6279},{"date":"2023-09-27","close":9600.2588},{"date":"2023-10-04","close":9305.7725},{"date":"2023-10-05","close":9305.7725},{"date":"2023-10-06","close":9340.1309},{"date":"2023-10-10","close":9251.7842},{"date":"2023-10-11","close":9497.1895},{"date":"2023-10-12","close":9634.6162},{"date":"2023-10-13","close":9546.2705},{"date":"2023-10-16","close":9433.3828},{"date":"2023-10-17","close":9507.0059},{"date":"2023-10-18","close":9305.7725},{"date":"2023-10-19","close":9119.2646},{"date":"2023-10-20","close":9001.4717},{"date":"2023-10-23","close":8927.8486},{"date":"2023-10-24","close":9114.3564},{"date":"2023-10-25","close":8996.5615},{"date":"2023-10-26","close":8638.2705},{"date":"2023-10-27","close":8731.5234},{"date":"2023-10-30","close":8775.7471},{"date":"2023-10-31","close":8589.0283},{"date":"2023-11-01","close":8667.6465},{"date":"2023-11-02","close":9011.6016},{"date":"2023-11-03","close":9144.2695},{"date":"2023-11-06","close":9807.6094},{"date":"2023-11-07","close":9537.3594},{"date":"2023-11-08","close":9522.6191},{"date":"2023-11-09","close":9547.1865},{"date":"2023-11-10","close":9493.1367},{"date":"2023-11-13","close":9355.5557},{"date":"2023-11-14","close":9527.5332},{"date":"2023-11-15","close":9768.3008},{"date":"2023-11-16","close":9728.9912},{"date":"2023-11-17","close":9571.7559},{"date":"2023-11-20","close":9724.0781},{"date":"2023-11-21","close":9822.3506},{"date":"2023-11-22","close":9802.6963},{"date":"2023-11-23","close":9846.918},{"date":"2023-11-24","close":9787.9551},{"date":"2023-11-27","close":9758.4736},{"date":"2023-11-28","close":9871.4863},{"date":"2023-11-29","close":9930.4512},{"date":"2023-11-30","close":10058.2051},{"date":"2023-12-01","close":9974.6738},{"date":"2023-12-04","close":9955.0176},{"date":"2023-12-05","close":9881.3145},{"date":"2023-12-06","close":9910.7949},{"date":"2023-12-07","close":9842.0049},{"date":"2023-12-08","close":9994.3271},{"date":"2023-12-11","close":10053.292},{"date":"2023-12-12","close":10112.2549},{"date":"2023-12-13","close":9979.5869},{"date":"2023-12-14","close":10220.3555},{"date":"2023-12-15","close":10215.4424},{"date":"2023-12-18","close":10240.0088},{"date":"2023-12-19","close":10254.75},{"date":"2023-12-20","close":10357.9355},{"date":"2023-12-21","close":10244.9219},{"date":"2023-12-22","close":10156.4775},{"date":"2023-12-26","close":10122.082},{"date":"2023-12-27","close":10284.2314},{"date":"2023-12-28","close":10431.6416},{"date":"2024-01-02","close":10520.0869},{"date":"2024-01-03","close":10338.2812},{"date":"2024-01-04","close":10210.5273},{"date":"2024-01-05","close":10235.0957},{"date":"2024-01-08","close":10230.1816},{"date":"2024-01-09","close":10230.1816},{"date":"2024-01-10","close":10141.7373},{"date":"2024-01-11","close":10205.6123},{"date":"2024-01-12","close":10077.8594},{"date":"2024-01-15","close":9959.9316},{"date":"2024-01-16","close":9881.3145},{"date":"2024-01-17","close":9586.4951},{"date":"2024-01-18","close":9579.0},{"date":"2024-01-19","close":9611.0645},{"date":"2024-01-22","close":9596.3242},{"date":"2024-01-23","close":9670.0273},{"date":"2024-01-24","close":9655.2871},{"date":"2024-01-25","close":9566.8428},{"date":"2024-01-26","close":9650.373},{"date":"2024-01-29","close":9591.4102},{"date":"2024-01-30","close":9542.2725},{"date":"2024-01-31","close":9453.8281},{"date":"2024-02-01","close":9507.8789},{"date":"2024-02-02","close":9832.1777},{"date":"2024-02-05","close":9679.8555},{"date":"2024-02-06","close":9596.3242},{"date":"2024-02-07","close":9674.9414},{"date":"2024-02-08","close":9807.6094},{"date":"2024-02-13","close":10018.8955},{"date":"2024-02-14","close":10043.4639},{"date":"2024-02-15","close":10072.9453},{"date":"2024-02-16","close":10151.5645},{"date":"2024-02-19","close":10151.5645},{"date":"2024-02-20","close":10122.082},{"date":"2024-02-21","close":10107.3418},{"date":"2024-02-22","close":10166.3047},{"date":"2024-02-23","close":10166.3047},{"date":"2024-02-26","close":10141.7373},{"date":"2024-02-27","close":10018.8955},{"date":"2024-02-28","close":10087.6855},{"date":"2024-02-29","close":10013.9824},{"date":"2024-03-04","close":10058.2051},{"date":"2024-03-05","close":9940.2773},{"date":"2024-03-06","close":9881.3145},{"date":"2024-03-07","close":9925.5381},{"date":"2024-03-08","close":10087.6855},{"date":"2024-03-11","close":10112.2549},{"date":"2024-03-12","close":10269.4912},{"date":"2024-03-13","close":10254.75},{"date":"2024-03-14","close":10235.0957},{"date":"2024-03-15","close":10097.5146},{"date":"2024-03-18","close":10151.5645},{"date":"2024-03-19","close":10087.6855},{"date":"2024-03-20","close":10072.9453},{"date":"2024-03-21","close":10235.0957},{"date":"2024-03-22","close":10264.5771},{"date":"2024-03-25","close":10338.2812},{"date":"2024-03-26","close":10357.9355},{"date":"2024-03-27","close":10397.2461},{"date":"2024-03-28","close":10338.2812},{"date":"2024-03-29","close":10308.7998},{"date":"2024-04-01","close":10318.626},{"date":"2024-04-02","close":10146.6504},{"date":"2024-04-03","close":9955.0176},{"date":"2024-04-04","close":9989.4141},{"date":"2024-04-05","close":9886.2275},{"date":"2024-04-08","close":9881.3145},{"date":"2024-04-09","close":9783.041},{"date":"2024-04-11","close":9733.9043},{"date":"2024-04-12","close":9650.373},{"date":"2024-04-15","close":9571.7559},{"date":"2024-04-16","close":9380.123},{"date":"2024-04-17","close":9311.333},{"date":"2024-04-18","close":9547.1865},{"date":"2024-04-19","close":9404.6914},{"date":"2024-04-22","close":9611.0645},{"date":"2024-04-23","close":9571.7559},{"date":"2024-04-24","close":9719.1641},{"date":"2024-04-25","close":9566.8428},{"date":"2024-04-26","close":9557.0137},{"date":"2024-04-29","close":9744.9893},{"date":"2024-04-30","close":9829.083},{"date":"2024-05-02","close":9779.6152},{"date":"2024-05-03","close":9838.9766},{"date":"2024-05-07","close":9942.8564},{"date":"2024-05-08","close":9967.5908},{"date":"2024-05-09","close":9942.8564},{"date":"2024-05-10","close":9977.4834},{"date":"2024-05-13","close":9858.7627},{"date":"2024-05-14","close":9923.0703},{"date":"2024-05-16","close":10007.1631},{"date":"2024-05-17","close":9982.4297},{"date":"2024-05-20","close":9903.2832},{"date":"2024-05-21","close":9853.8164},{"date":"2024-05-22","close":9834.0303},{"date":"2024-05-23","close":9863.709},{"date":"2024-05-24","close":9735.0947},{"date":"2024-05-27","close":9913.1768},{"date":"2024-05-28","close":9873.6025},{"date":"2024-05-29","close":9700.4697},{"date":"2024-05-30","close":9591.6416},{"date":"2024-05-31","close":9561.96},{"date":"2024-06-03","close":9720.2559},{"date":"2024-06-04","close":9685.6279},{"date":"2024-06-05","close":9749.9355},{"date":"2024-06-07","close":9843.9229},{"date":"2024-06-10","close":9740.042},{"date":"2024-06-11","close":9715.3086},{"date":"2024-06-12","close":9819.1885},{"date":"2024-06-13","close":9809.2959},{"date":"2024-06-14","close":9774.6689},{"date":"2024-06-17","close":9705.416},{"date":"2024-06-18","close":9730.1484},{"date":"2024-06-19","close":9913.1768},{"date":"2024-06-20","close":9898.3369},{"date":"2024-06-21","close":9853.8164},{"date":"2024-06-24","close":9744.9893},{"date":"2024-06-25","close":9754.8818},{"date":"2024-06-26","close":9794.4561},{"date":"2024-06-27","close":9715.3086},{"date":"2024-06-28","close":9774.6689},{"date":"2024-07-01","close":9893.3896},{"date":"2024-07-02","close":9749.9355},{"date":"2024-07-03","close":9774.6689},{"date":"2024-07-04","close":9819.1885},{"date":"2024-07-05","close":9977.4834},{"date":"2024-07-08","close":10041.791},{"date":"2024-07-09","close":10066.5234},{"date":"2024-07-10","close":10056.6309},{"date":"2024-07-11","close":10140.7236},{"date":"2024-07-12","close":10145.6709},{"date":"2024-07-15","close":10120.9385},{"date":"2024-07-16","close":10056.6309},{"date":"2024-07-17","close":10046.7373},{"date":"2024-07-18","close":9952.75},{"date":"2024-07-19","close":9918.123},{"date":"2024-07-22","close":9774.6689},{"date":"2024-07-23","close":9725.2021},{"date":"2024-07-24","close":9665.8418},{"date":"2024-07-25","close":9571.8555},{"date":"2024-07-26","close":9527.334},{"date":"2024-07-29","close":9626.2676},{"date":"2024-07-30","close":9566.9082},{"date":"2024-07-31","close":9522.3877},{"date":"2024-08-01","close":9581.748},{"date":"2024-08-02","close":9324.5205},{"date":"2024-08-05","close":8518.209},{"date":"2024-08-06","close":8879.3174},{"date":"2024-08-07","close":9052.4521},{"date":"2024-08-08","close":9052.4521},{"date":"2024-08-09","close":9126.6523},{"date":"2024-08-12","close":9270.1055},{"date":"2024-08-13","close":9200.8525},{"date":"2024-08-14","close":9275.0527},{"date":"2024-08-16","close":9443.2402},{"date":"2024-08-19","close":9398.7197},{"date":"2024-08-20","close":9413.5605},{"date":"2024-08-21","close":9532.2812},{"date":"2024-08-22","close":9670.7881},{"date":"2024-08-23","close":9744.9893},{"date":"2024-08-26","close":9804.3486},{"date":"2024-08-27","close":9773.0},{"date":"2024-08-28","close":9824.1367},{"date":"2024-08-29","close":9863.709},{"date":"2024-08-30","close":9952.75},{"date":"2024-09-02","close":9967.5908},{"date":"2024-09-03","close":9908.2305},{"date":"2024-09-04","close":9552.0674},{"date":"2024-09-05","close":9512.4941},{"date":"2024-09-06","close":9359.1455},{"date":"2024-09-09","close":9349.2529},{"date":"2024-09-10","close":9369.041},{"date":"2024-09-11","close":9388.8271},{"date":"2024-09-12","close":9581.748},{"date":"2024-09-13","close":9660.8955},{"date":"2024-09-19","close":9804.3486},{"date":"2024-09-20","close":9873.6025},{"date":"2024-09-23","close":9957.6973},{"date":"2024-09-24","close":10051.6836},{"date":"2024-09-25","close":9858.7627},{"date":"2024-09-26","close":10086.3115},{"date":"2024-09-27","close":9987.377},{"date":"2024-09-30","close":9799.4023},{"date":"2024-10-02","close":9720.2559},{"date":"2024-10-04","close":9834.0303},{"date":"2024-10-07","close":9952.75},{"date":"2024-10-08","close":9937.9092},{"date":"2024-10-10","close":10002.2168},{"date":"2024-10-11","close":10096.2041},{"date":"2024-10-14","close":10165.459},{"date":"2024-10-15","close":10249.5518},{"date":"2024-10-16","close":10155.5645},{"date":"2024-10-17","close":10140.7236},{"date":"2024-10-18","close":10111.0439},{"date":"2024-10-21","close":10135.7773},{"date":"2024-10-22","close":9982.4297},{"date":"2024-10-23","close":10017.0566},{"date":"2024-10-24","close":9888.4424},{"date":"2024-10-25","close":9923.0703},{"date":"2024-10-28","close":9957.6973},{"date":"2024-10-29","close":9928.0166},{"date":"2024-10-30","close":9902.0},{"date":"2024-10-31","close":9700.4697},{"date":"2024-11-01","close":9636.1621},{"date":"2024-11-04","close":9838.9766},{"date":"2024-11-05","close":9803.0},{"date":"2024-11-06","close":9789.5098},{"date":"2024-11-07","close":9754.8818},{"date":"2024-11-08","close":9759.8291},{"date":"2024-11-11","close":9735.0947},{"date":"2024-11-12","close":9527.334},{"date":"2024-11-13","close":9304.7334},{"date":"2024-11-14","close":9354.1992},{"date":"2024-11-15","close":9250.3193},{"date":"2024-11-18","close":9275.0527},{"date":"2024-11-19","close":9265.1592},{"date":"2024-11-20","close":9299.7861},{"date":"2024-11-21","close":9284.9463},{"date":"2024-11-22","close":9275.0527},{"date":"2024-11-25","close":9398.7197},{"date":"2024-11-26","close":9299.7861},{"date":"2024-11-27","close":9334.4131},{"date":"2024-11-28","close":9334.4131},{"date":"2024-11-29","close":9166.2256},{"date":"2024-12-02","close":9265.1592},{"date":"2024-12-03","close":9428.3994},{"date":"2024-12-04","close":9250.3193},{"date":"2024-12-05","close":9062.3447},{"date":"2024-12-06","close":9042.5586},{"date":"2024-12-09","close":8740.8105},{"date":"2024-12-10","close":9022.7705},{"date":"2024-12-11","close":9126.6523},{"date":"2024-12-12","close":9260.2129},{"date":"2024-12-13","close":9373.9873},{"date":"2024-12-16","close":9329.4668},{"date":"2024-12-17","close":9250.3193},{"date":"2024-12-18","close":9398.7197},{"date":"2024-12-19","close":9240.4268},{"date":"2024-12-20","close":9067.291},{"date":"2024-12-23","close":9200.8525},{"date":"2024-12-24","close":9190.959},{"date":"2024-12-26","close":9156.332},{"date":"2024-12-27","close":9141.4922},{"date":"2024-12-30","close":9186.0127},{"date":"2025-01-02","close":9230.5322},{"date":"2025-01-03","close":9378.9336},{"date":"2025-01-06","close":9487.7607},{"date":"2025-01-07","close":9502.6016},{"date":"2025-01-08","close":9581.748},{"date":"2025-01-09","close":9586.6953},{"date":"2025-01-10","close":9571.8555},{"date":"2025-01-13","close":9532.2812},{"date":"2025-01-14","close":9547.1211},{"date":"2025-01-15","close":9537.2275},{"date":"2025-01-16","close":9621.3213},{"date":"2025-01-17","close":9631.2158},{"date":"2025-01-20","close":9616.375},{"date":"2025-01-21","close":9621.3213},{"date":"2025-01-22","close":9730.1484},{"date":"2025-01-23","close":9720.2559},{"date":"2025-01-24","close":9784.5625},{"date":"2025-01-31","close":9834.0303},{"date":"2025-02-03","close":9566.9082},{"date":"2025-02-04","close":9660.8955},{"date":"2025-02-05","close":9784.5625},{"date":"2025-02-06","close":9903.2832},{"date":"2025-02-07","close":9893.3896},{"date":"2025-02-10","close":9853.8164},{"date":"2025-02-11","close":9977.4834},{"date":"2025-02-12","close":9932.9629},{"date":"2025-02-13","close":10046.7373},{"date":"2025-02-14","close":10091.2578},{"date":"2025-02-17","close":10175.3516},{"date":"2025-02-18","close":10333.6455},{"date":"2025-02-19","close":10412.7939},{"date":"2025-02-20","close":10427.6328},{"date":"2025-02-21","close":10467.2061},{"date":"2025-02-24","close":10417.7402},{"date":"2025-02-25","close":10393.0059},{"date":"2025-02-26","close":10472.1523},{"date":"2025-02-27","close":10462.2598},{"date":"2025-02-28","close":10086.3115},{"date":"2025-03-04","close":10155.5645},{"date":"2025-03-05","close":10205.0312},{"date":"2025-03-06","close":10269.3379},{"date":"2025-03-07","close":10140.7236},{"date":"2025-03-10","close":10130.8311},{"date":"2025-03-11","close":10007.1631},{"date":"2025-03-12","close":10115.9912},{"date":"2025-03-13","close":10185.2441},{"date":"2025-03-14","close":10180.2979},{"date":"2025-03-17","close":10294.0723},{"date":"2025-03-18","close":10323.752},{"date":"2025-03-19","close":10353.4326},{"date":"2025-03-20","close":10303.9658},{"date":"2025-03-21","close":10239.6582},{"date":"2025-03-24","close":10264.3916},{"date":"2025-03-25","close":10289.126},{"date":"2025-03-26","close":10407.8447},{"date":"2025-03-27","close":10219.8721},{"date":"2025-03-28","close":10051.6836},{"date":"2025-03-31","close":9744.9893},{"date":"2025-04-01","close":9928.0166},{"date":"2025-04-02","close":9858.7627},{"date":"2025-04-03","close":9769.7227},{"date":"2025-04-04","close":9774.6689},{"date":"2025-04-07","close":9230.5322},{"date":"2025-04-08","close":9205.7998},{"date":"2025-04-09","close":9032.665},{"date":"2025-04-10","close":9542.1748},{"date":"2025-04-11","close":9492.707},{"date":"2025-04-14","close":9621.3213},{"date":"2025-04-15","close":9655.9492},{"date":"2025-04-16","close":9646.0547},{"date":"2025-04-17","close":9685.6279},{"date":"2025-04-18","close":9744.9893},{"date":"2025-04-21","close":9784.5625},{"date":"2025-04-22","close":9794.4561},{"date":"2025-04-23","close":9918.123},{"date":"2025-04-24","close":9888.4424},{"date":"2025-04-25","close":9942.8564},{"date":"2025-04-28","close":9928.0166},{"date":"2025-04-29","close":9997.8271},{"date":"2025-04-30","close":10057.6641},{"date":"2025-05-02","close":10077.6104},{"date":"2025-05-07","close":10107.5283},{"date":"2025-05-08","close":10097.5557},{"date":"2025-05-09","close":10027.7461},{"date":"2025-05-12","close":10097.5557},{"date":"2025-05-13","close":10162.3799},{"date":"2025-05-14","close":10207.2578},{"date":"2025-05-15","close":10122.4883},{"date":"2025-05-16","close":10102.542},{"date":"2025-05-19","close":9992.8408},{"date":"2025-05-20","close":10012.7861},{"date":"2025-05-21","close":10127.4746},{"date":"2025-05-22","close":10012.7861},{"date":"2025-05-23","close":10032.7324},{"date":"2025-05-26","close":10162.3799},{"date":"2025-05-27","close":10142.4336},{"date":"2025-05-28","close":10217.2305},{"date":"2025-05-29","close":10476.5264},{"date":"2025-05-30","close":10311.9727},{"date":"2025-06-02","close":10277.0674},{"date":"2025-06-04","close":10561.2959},{"date":"2025-06-05","close":10725.8486},{"date":"2025-06-09","close":10940.2656},{"date":"2025-06-10","close":11030.0215},{"date":"2025-06-11","close":11144.71},{"date":"2025-06-12","close":11209.5332},{"date":"2025-06-13","close":10990.1299},{"date":"2025-06-16","close":11119.7773},{"date":"2025-06-17","close":11129.751},{"date":"2025-06-18","close":11234.4658},{"date":"2025-06-19","close":11229.4795},{"date":"2025-06-20","close":11369.0996},{"date":"2025-06-23","close":11344.168},{"date":"2025-06-24","close":11743.084},{"date":"2025-06-25","close":11797.9346},{"date":"2025-06-26","close":11583.5166},{"date":"2025-06-27","close":11433.9238},{"date":"2025-06-30","close":11513.707},{"date":"2025-07-01","close":11558.585},{"date":"2025-07-02","close":11543.625},{"date":"2025-07-03","close":11768.0166},{"date":"2025-07-04","close":11483.7881},{"date":"2025-07-07","close":11503.7334},{"date":"2025-07-08","close":11763.0303},{"date":"2025-07-09","close":11782.9756},{"date":"2025-07-10","close":11912.623},{"date":"2025-07-11","close":11852.7861},{"date":"2025-07-14","close":11947.5283},{"date":"2025-07-15","close":12022.3242},{"date":"2025-07-16","close":11882.7041},{"date":"2025-07-17","close":11967.4736},{"date":"2025-07-18","close":11917.6094},{"date":"2025-07-21","close":11922.5957},{"date":"2025-07-22","close":11812.8945},{"date":"2025-07-23","close":11917.6094},{"date":"2025-07-24","close":11907.6367},{"date":"2025-07-25","close":11907.6367},{"date":"2025-07-28","close":11837.8262},{"date":"2025-07-29","close":11907.6367},{"date":"2025-07-30","close":11987.4199},{"date":"2025-07-31","close":11902.6494},{"date":"2025-08-01","close":11453.8701},{"date":"2025-08-04","close":11588.5039},{"date":"2025-08-05","close":11827.8535},{"date":"2025-08-06","close":11802.9209},{"date":"2025-08-07","close":11852.7852},{"date":"2025-08-08","close":11792.9482},{"date":"2025-08-11","close":11807.9072},{"date":"2025-08-12","close":11807.9072},{"date":"2025-08-13","close":11887.6904},{"date":"2025-08-14","close":11887.6904},{"date":"2025-08-18","close":11698.2051},{"date":"2025-08-19","close":11628.3945},{"date":"2025-08-20","close":11543.626},{"date":"2025-08-21","close":11548.6123},{"date":"2025-08-22","close":11628.3945},{"date":"2025-08-25","close":11743.083},{"date":"2025-08-26","close":11718.1514},{"date":"2025-08-27","close":11703.1914},{"date":"2025-08-28","close":11763.0293},{"date":"2025-08-29","close":11713.165},{"date":"2025-09-01","close":11573.5449},{"date":"2025-09-02","close":11693.2188},{"date":"2025-09-03","close":11787.9609},{"date":"2025-09-04","close":11817.8799},{"date":"2025-09-05","close":11847.7988},{"date":"2025-09-08","close":11897.6631},{"date":"2025-09-09","close":12062.2158},{"date":"2025-09-10","close":12216.7959},{"date":"2025-09-11","close":12241.7285},{"date":"2025-09-12","close":12386.3359},{"date":"2025-09-15","close":12406.2812},{"date":"2025-09-16","close":12506.0107},{"date":"2025-09-17","close":12421.2412},{"date":"2025-09-18","close":12555.875},{"date":"2025-09-19","close":12530.9424},{"date":"2025-09-22","close":12585.7939},{"date":"2025-09-23","close":12545.9023},{"date":"2025-09-24","close":12506.0107},{"date":"2025-09-25","close":12446.1729},{"date":"2025-09-26","close":12261.6748},{"date":"2025-09-29","close":12446.1729},{"date":"2025-09-30","close":12391.3223},{"date":"2025-10-01","close":12361.4033},{"date":"2025-10-02","close":12515.9834},{"date":"2025-10-10","close":12580.8076},{"date":"2025-10-13","close":12451.1592},{"date":"2025-10-14","close":12281.6201},{"date":"2025-10-15","close":12545.9023},{"date":"2025-10-16","close":12720.4268},{"date":"2025-10-17","close":12670.5635},{"date":"2025-10-20","close":12964.7627},{"date":"2025-10-21","close":13049.5332},{"date":"2025-10-22","close":13189.1533},{"date":"2025-10-23","close":13194.1396},{"date":"2025-10-24","close":13418.5303},{"date":"2025-10-27","close":13902.2148},{"date":"2025-10-28","close":13897.2285},{"date":"2025-10-29","close":14176.4697},{"date":"2025-10-30","close":14136.5078},{"date":"2025-10-31","close":14396.2598},{"date":"2025-11-03","close":14750.9219},{"date":"2025-11-04","close":14526.1357},{"date":"2025-11-05","close":14071.5703},{"date":"2025-11-06","close":13926.708},{"date":"2025-11-07","close":13547.0703},{"date":"2025-11-10","close":13916.7178},{"date":"2025-11-11","close":13841.7891},{"date":"2025-11-12","close":14001.6367},{"date":"2025-11-13","close":14331.3223},{"date":"2025-11-14","close":13821.8086},{"date":"2025-11-17","close":14066.5752},{"date":"2025-11-18","close":13592.0273},{"date":"2025-11-19","close":13532.085},{"date":"2025-11-20","close":13811.8184},{"date":"2025-11-21","close":13307.2998},{"date":"2025-11-24","close":13307.2998},{"date":"2025-11-25","close":13297.3086},{"date":"2025-11-26","close":13676.9463},{"date":"2025-11-27","close":13711.9131},{"date":"2025-11-28","close":13597.0225},{"date":"2025-12-01","close":13402.209},{"date":"2025-12-02","close":13607.0137},{"date":"2025-12-03","close":13761.8652},{"date":"2025-12-04","close":13841.7891},{"date":"2025-12-05","close":13951.6846},{"date":"2025-12-08","close":14136.5078},{"date":"2025-12-09","close":14156.4893},{"date":"2025-12-10","close":14176.4697},{"date":"2025-12-11","close":14131.5127},{"date":"2025-12-12","close":14186.46},{"date":"2025-12-15","close":14011.627},{"date":"2025-12-16","close":13731.8945},{"date":"2025-12-17","close":13761.8652},{"date":"2025-12-18","close":13542.0752},{"date":"2025-12-19","close":13771.8564},{"date":"2025-12-22","close":13941.6943},{"date":"2025-12-23","close":14031.6084},{"date":"2025-12-24","close":13946.6895},{"date":"2025-12-26","close":13866.7656},{"date":"2025-12-29","close":14131.5127},{"date":"2025-12-30","close":14161.4844},{"date":"2026-01-02","close":14386.2695},{"date":"2026-01-05","close":14566.0977},{"date":"2026-01-06","close":14775.8975},{"date":"2026-01-07","close":14845.8311},{"date":"2026-01-08","close":15055.6309},{"date":"2026-01-09","close":15290.4072},{"date":"2026-01-12","close":15465.2402},{"date":"2026-01-13","close":15759.959},{"date":"2026-01-14","close":15764.9541},{"date":"2026-01-15","close":15884.8398},{"date":"2026-01-16","close":15834.8867},{"date":"2026-01-19","close":15934.792},{"date":"2026-01-20","close":15919.8057},{"date":"2026-01-21","close":15565.1445},{"date":"2026-01-22","close":15879.8438},{"date":"2026-01-23","close":16114.6201},{"date":"2026-01-26","close":15989.7393},{"date":"2026-01-27","close":16204.5342},{"date":"2026-01-28","close":16514.2383},{"date":"2026-01-29","close":16684.0762},{"date":"2026-01-30","close":16674.0859},{"date":"2026-02-02","close":15844.8779},{"date":"2026-02-03","close":16803.9629},{"date":"2026-02-04","close":17078.6992},{"date":"2026-02-05","close":16589.168},{"date":"2026-02-06","close":16234.5059},{"date":"2026-02-09","close":16898.8711},{"date":"2026-02-10","close":16938.834},{"date":"2026-02-11","close":17088.6914},{"date":"2026-02-12","close":17363.4277},{"date":"2026-02-13","close":17338.4512},{"date":"2026-02-19","close":18002.8184},{"date":"2026-02-20","close":18337.498},{"date":"2026-02-23","close":18417.4219},{"date":"2026-02-24","close":18717.1367},{"date":"2026-02-25","close":19111.7598},{"date":"2026-02-26","close":19306.5742},{"date":"2026-02-27","close":19236.6406},{"date":"2026-03-03","close":18167.6602},{"date":"2026-03-04","close":15859.8633},{"date":"2026-03-05","close":17333.457},{"date":"2026-03-06","close":17718.0898},{"date":"2026-03-09","close":16813.9531},{"date":"2026-03-10","close":17573.2285},{"date":"2026-03-11","close":17753.0566},{"date":"2026-03-12","close":17877.9375},{"date":"2026-03-13","close":17613.1895},{"date":"2026-03-16","close":17528.2715},{"date":"2026-03-17","close":17753.0566},{"date":"2026-03-18","close":18247.584},{"date":"2026-03-19","close":18072.752},{"date":"2026-03-20","close":18162.666},{"date":"2026-03-23","close":17128.6523},{"date":"2026-03-24","close":17473.3242},{"date":"2026-03-25","close":17942.875},{"date":"2026-03-26","close":17763.0469},{"date":"2026-03-27","close":17653.1523},{"date":"2026-03-30","close":17183.5996},{"date":"2026-03-31","close":16739.0234},{"date":"2026-04-01","close":17808.0039},{"date":"2026-04-02","close":17093.6855},{"date":"2026-04-03","close":17428.3672},{"date":"2026-04-06","close":17363.4277},{"date":"2026-04-07","close":17363.4277},{"date":"2026-04-08","close":18057.7656},{"date":"2026-04-09","close":18017.8027},{"date":"2026-04-10","close":18217.6133},{"date":"2026-04-13","close":18342.4941},{"date":"2026-04-14","close":18662.1895},{"date":"2026-04-15","close":18906.9551},{"date":"2026-04-16","close":19346.5352},{"date":"2026-04-17","close":19446.4395},{"date":"2026-04-20","close":19511.3789},{"date":"2026-04-21","close":19940.9688},{"date":"2026-04-22","close":20490.4434},{"date":"2026-04-23","close":20375.5527},{"date":"2026-04-24","close":20705.2383},{"date":"2026-04-27","close":20795.1523},{"date":"2026-04-28","close":20955.0},{"date":"2026-04-29","close":21030.0},{"date":"2026-04-30","close":20710.0},{"date":"2026-05-04","close":21065.0},{"date":"2026-05-06","close":21320.0},{"date":"2026-05-07","close":21235.0},{"date":"2026-05-08","close":21350.0},{"date":"2026-05-11","close":21525.0},{"date":"2026-05-12","close":21095.0},{"date":"2026-05-13","close":21235.0},{"date":"2026-05-14","close":21555.0},{"date":"2026-05-15","close":20760.0},{"date":"2026-05-18","close":20405.0},{"date":"2026-05-19","close":19980.0},{"date":"2026-05-20","close":19800.0},{"date":"2026-05-21","close":20920.0},{"date":"2026-05-22","close":21435.0},{"date":"2026-05-26","close":22030.0},{"date":"2026-05-27","close":22045.0},{"date":"2026-05-28","close":22140.0},{"date":"2026-05-29","close":23005.0},{"date":"2026-06-01","close":23200.0},{"date":"2026-06-02","close":22415.0},{"date":"2026-06-04","close":21925.0},{"date":"2026-06-05","close":21475.0},{"date":"2026-06-08","close":19945.0},{"date":"2026-06-09","close":21015.0},{"date":"2026-06-10","close":20650.0},{"date":"2026-06-11","close":20995.0},{"date":"2026-06-12","close":21085.0},{"date":"2026-06-15","close":22125.0},{"date":"2026-06-16","close":22480.0},{"date":"2026-06-17","close":22575.0},{"date":"2026-06-18","close":22525.0},{"date":"2026-06-19","close":22445.0},{"date":"2026-06-22","close":21940.0},{"date":"2026-06-23","close":20435.0},{"date":"2026-06-24","close":20700.0},{"date":"2026-06-25","close":20720.0},{"date":"2026-06-26","close":20085.0},{"date":"2026-06-29","close":21020.0},{"date":"2026-06-30","close":21055.0},{"date":"2026-07-01","close":21400.0},{"date":"2026-07-02","close":21000.0},{"date":"2026-07-03","close":21120.0},{"date":"2026-07-06","close":20560.0},{"date":"2026-07-07","close":19870.0},{"date":"2026-07-08","close":18970.0},{"date":"2026-07-09","close":18570.0},{"date":"2026-07-10","close":19255.0},{"date":"2026-07-13","close":18475.0},{"date":"2026-07-14","close":17805.0},{"date":"2026-07-15","close":18690.0},{"date":"2026-07-16","close":18250.0},{"date":"2026-07-20","close":17320.0},{"date":"2026-07-21","close":17690.0},{"date":"2026-07-22","close":17685.0},{"date":"2026-07-23","close":18710.0},{"date":"2026-07-24","close":18220.0},{"date":"2026-07-27","close":18430.0},{"date":"2026-07-28","close":16940.0},{"date":"2026-07-29","close":16370.0},{"date":"2026-07-30","close":15995.0},{"date":"2026-07-31","close":17745.0},{"date":"2026-08-03","close":17330.0},{"date":"2026-08-04","close":18115.0},{"date":"2026-08-05","close":18580.0},{"date":"2026-08-06","close":18480.0},{"date":"2026-08-07","close":18525.0},{"date":"2026-08-10","close":18945.0},{"date":"2026-08-11","close":18840.0},{"date":"2026-08-12","close":19345.0},{"date":"2026-08-13","close":19695.0},{"date":"2026-08-14","close":20100.0},{"date":"2026-08-18","close":19380.0},{"date":"2026-08-19","close":19015.0},{"date":"2026-08-20","close":19540.0},{"date":"2026-08-21","close":19135.0},{"date":"2026-08-24","close":19440.0},{"date":"2026-08-25","close":19860.0},{"date":"2026-08-26","close":19780.0},{"date":"2026-08-27","close":20070.0},{"date":"2026-08-28","close":20300.0},{"date":"2026-08-31","close":20235.0},{"date":"2026-09-01","close":19975.0},{"date":"2026-09-02","close":19425.0},{"date":"2026-09-03","close":19360.0},{"date":"2026-09-04","close":19500.0},{"date":"2026-09-07","close":19840.0},{"date":"2026-09-08","close":19520.0},{"date":"2026-09-09","close":19710.0},{"date":"2026-09-10","close":19670.0},{"date":"2026-09-11","close":19500.0},{"date":"2026-09-14","close":19475.0},{"date":"2026-09-15","close":19125.0},{"date":"2026-09-16","close":19030.0},{"date":"2026-09-17","close":19230.0},{"date":"2026-09-18","close":19305.0},{"date":"2026-09-21","close":19310.0},{"date":"2026-09-22","close":19400.0},{"date":"2026-09-23","close":19250.0},{"date":"2026-09-28","close":19290.0},{"date":"2026-09-29","close":19050.0},{"date":"2026-09-30","close":18785.0},{"date":"2026-10-01","close":19010.0},{"date":"2026-10-02","close":19180.0},{"date":"2026-10-06","close":19190.0},{"date":"2026-10-07","close":18835.0},{"date":"2026-10-08","close":18215.0},{"date":"2026-10-12","close":17610.0},{"date":"2026-10-13","close":17150.0},{"date":"2026-10-14","close":16915.0},{"date":"2026-10-15","close":15960.0},{"date":"2026-10-16","close":16640.0},{"date":"2026-10-19","close":17065.0},{"date":"2026-10-20","close":16375.0},{"date":"2026-10-21","close":16475.0},{"date":"2026-10-22","close":16150.0},{"date":"2026-10-23","close":15695.0}],"chart_data":[{"date":"2024-10-23","open":9982,"high":10052,"low":9947,"close":10017,"volume":5458},{"date":"2024-10-24","open":9962,"high":9977,"low":9888,"close":9888,"volume":15578},{"date":"2024-10-25","open":9977,"high":10017,"low":9918,"close":9923,"volume":3552},{"date":"2024-10-28","open":9933,"high":10013,"low":9924,"close":9958,"volume":9022},{"date":"2024-10-29","open":9942,"high":9972,"low":9883,"close":9928,"volume":44069},{"date":"2024-10-30","open":9897,"high":9902,"low":9857,"close":9902,"volume":1975},{"date":"2024-10-31","open":9795,"high":9795,"low":9700,"close":9700,"volume":14174},{"date":"2024-11-01","open":9645,"high":9689,"low":9596,"close":9636,"volume":16624},{"date":"2024-11-04","open":9637,"high":9839,"low":9602,"close":9839,"volume":10769},{"date":"2024-11-05","open":9837,"high":9837,"low":9763,"close":9803,"volume":2248},{"date":"2024-11-06","open":9818,"high":9843,"low":9730,"close":9790,"volume":3068},{"date":"2024-11-07","open":9819,"high":9819,"low":9637,"close":9755,"volume":5153},{"date":"2024-11-08","open":9809,"high":9829,"low":9700,"close":9760,"volume":3856},{"date":"2024-11-11","open":9710,"high":9755,"low":9656,"close":9735,"volume":4149},{"date":"2024-11-12","open":9709,"high":9709,"low":9502,"close":9527,"volume":9346},{"date":"2024-11-13","open":9478,"high":9478,"low":9285,"close":9305,"volume":4931},{"date":"2024-11-14","open":9329,"high":9389,"low":9305,"close":9354,"volume":11710},{"date":"2024-11-15","open":9314,"high":9314,"low":9161,"close":9250,"volume":5668},{"date":"2024-11-18","open":9210,"high":9349,"low":9200,"close":9275,"volume":2704},{"date":"2024-11-19","open":9300,"high":9329,"low":9230,"close":9265,"volume":5031},{"date":"2024-11-20","open":9280,"high":9369,"low":9280,"close":9300,"volume":6388},{"date":"2024-11-21","open":9250,"high":9349,"low":9190,"close":9285,"volume":2050},{"date":"2024-11-22","open":9314,"high":9369,"low":9265,"close":9275,"volume":8885},{"date":"2024-11-25","open":9389,"high":9453,"low":9344,"close":9399,"volume":2796},{"date":"2024-11-26","open":9399,"high":9399,"low":9270,"close":9300,"volume":6727},{"date":"2024-11-27","open":9314,"high":9399,"low":9275,"close":9334,"volume":6932},{"date":"2024-11-28","open":9334,"high":9374,"low":9314,"close":9334,"volume":1595},{"date":"2024-11-29","open":9334,"high":9334,"low":9166,"close":9166,"volume":2356},{"date":"2024-12-02","open":9250,"high":9295,"low":9215,"close":9265,"volume":5035},{"date":"2024-12-03","open":9323,"high":9437,"low":9323,"close":9428,"volume":12462},{"date":"2024-12-04","open":9260,"high":9329,"low":9171,"close":9250,"volume":3888},{"date":"2024-12-05","open":9250,"high":9250,"low":9053,"close":9062,"volume":4335},{"date":"2024-12-06","open":9096,"high":9101,"low":8879,"close":9043,"volume":4426},{"date":"2024-12-09","open":8870,"high":8880,"low":8741,"close":8741,"volume":16399},{"date":"2024-12-10","open":8834,"high":9023,"low":8834,"close":9023,"volume":6292},{"date":"2024-12-11","open":9024,"high":9157,"low":9024,"close":9127,"volume":1861},{"date":"2024-12-12","open":9200,"high":9295,"low":9200,"close":9260,"volume":7514},{"date":"2024-12-13","open":9270,"high":9404,"low":9260,"close":9374,"volume":8681},{"date":"2024-12-16","open":9448,"high":9463,"low":9314,"close":9329,"volume":6683},{"date":"2024-12-17","open":9329,"high":9329,"low":9220,"close":9250,"volume":8387},{"date":"2024-12-18","open":9300,"high":9414,"low":9285,"close":9399,"volume":2738},{"date":"2024-12-19","open":9190,"high":9275,"low":9181,"close":9240,"volume":4472},{"date":"2024-12-20","open":9200,"high":9200,"low":9053,"close":9067,"volume":3981},{"date":"2024-12-23","open":9142,"high":9236,"low":9107,"close":9201,"volume":4670},{"date":"2024-12-24","open":9206,"high":9241,"low":9157,"close":9191,"volume":5972},{"date":"2024-12-26","open":9230,"high":9230,"low":9136,"close":9156,"volume":5214},{"date":"2024-12-27","open":9132,"high":9185,"low":9049,"close":9141,"volume":3675},{"date":"2024-12-30","open":9117,"high":9286,"low":9117,"close":9186,"volume":5342},{"date":"2025-01-02","open":9186,"high":9266,"low":9172,"close":9231,"volume":7573},{"date":"2025-01-03","open":9265,"high":9409,"low":9265,"close":9379,"volume":14994},{"date":"2025-01-06","open":9424,"high":9513,"low":9394,"close":9488,"volume":9846},{"date":"2025-01-07","open":9528,"high":9612,"low":9503,"close":9503,"volume":4474},{"date":"2025-01-08","open":9503,"high":9617,"low":9503,"close":9582,"volume":34659},{"date":"2025-01-09","open":9557,"high":9646,"low":9557,"close":9587,"volume":13206},{"date":"2025-01-10","open":9646,"high":9651,"low":9553,"close":9572,"volume":3548},{"date":"2025-01-13","open":9581,"high":9645,"low":9507,"close":9532,"volume":6992},{"date":"2025-01-14","open":9581,"high":9596,"low":9507,"close":9547,"volume":3293},{"date":"2025-01-15","open":9586,"high":9621,"low":9502,"close":9537,"volume":2490},{"date":"2025-01-16","open":9626,"high":9689,"low":9596,"close":9621,"volume":74367},{"date":"2025-01-17","open":9640,"high":9660,"low":9606,"close":9631,"volume":3965},{"date":"2025-01-20","open":9660,"high":9684,"low":9606,"close":9616,"volume":9054},{"date":"2025-01-21","open":9670,"high":9744,"low":9596,"close":9621,"volume":2681},{"date":"2025-01-22","open":9695,"high":9760,"low":9695,"close":9730,"volume":11623},{"date":"2025-01-23","open":9730,"high":9790,"low":9690,"close":9720,"volume":10639},{"date":"2025-01-24","open":9725,"high":9839,"low":9725,"close":9785,"volume":7888},{"date":"2025-01-31","open":9800,"high":9834,"low":9735,"close":9834,"volume":6874},{"date":"2025-02-03","open":9666,"high":9666,"low":9498,"close":9567,"volume":18359},{"date":"2025-02-04","open":9671,"high":9765,"low":9602,"close":9661,"volume":1850},{"date":"2025-02-05","open":9710,"high":9795,"low":9705,"close":9785,"volume":6902},{"date":"2025-02-06","open":9813,"high":9903,"low":9808,"close":9903,"volume":13979},{"date":"2025-02-07","open":9937,"high":9937,"low":9878,"close":9893,"volume":3932},{"date":"2025-02-10","open":9859,"high":9914,"low":9775,"close":9854,"volume":19295},{"date":"2025-02-11","open":9948,"high":10032,"low":9929,"close":9977,"volume":19923},{"date":"2025-02-12","open":9978,"high":9983,"low":9929,"close":9933,"volume":7464},{"date":"2025-02-13","open":9992,"high":10066,"low":9977,"close":10047,"volume":59483},{"date":"2025-02-14","open":10052,"high":10106,"low":10042,"close":10091,"volume":8933},{"date":"2025-02-17","open":10090,"high":10204,"low":10090,"close":10175,"volume":10796},{"date":"2025-02-18","open":10206,"high":10349,"low":10206,"close":10334,"volume":14130},{"date":"2025-02-19","open":10338,"high":10497,"low":10338,"close":10413,"volume":26933},{"date":"2025-02-20","open":10414,"high":10458,"low":10339,"close":10428,"volume":20270},{"date":"2025-02-21","open":10432,"high":10507,"low":10432,"close":10467,"volume":13659},{"date":"2025-02-24","open":10427,"high":10427,"low":10353,"close":10418,"volume":16375},{"date":"2025-02-25","open":10373,"high":10457,"low":10353,"close":10393,"volume":20273},{"date":"2025-02-26","open":10437,"high":10517,"low":10393,"close":10472,"volume":11497},{"date":"2025-02-27","open":10522,"high":10522,"low":10423,"close":10462,"volume":12324},{"date":"2025-02-28","open":10308,"high":10348,"low":10071,"close":10086,"volume":12973},{"date":"2025-03-04","open":10086,"high":10185,"low":10061,"close":10156,"volume":11872},{"date":"2025-03-05","open":10200,"high":10269,"low":10136,"close":10205,"volume":1179},{"date":"2025-03-06","open":10279,"high":10328,"low":10214,"close":10269,"volume":4178},{"date":"2025-03-07","open":10166,"high":10195,"low":10111,"close":10141,"volume":6578},{"date":"2025-03-10","open":10086,"high":10171,"low":10081,"close":10131,"volume":28014},{"date":"2025-03-11","open":9913,"high":10027,"low":9898,"close":10007,"volume":6137},{"date":"2025-03-12","open":10081,"high":10146,"low":10032,"close":10116,"volume":5792},{"date":"2025-03-13","open":10166,"high":10244,"low":10116,"close":10185,"volume":18942},{"date":"2025-03-14","open":10136,"high":10205,"low":10136,"close":10180,"volume":19880},{"date":"2025-03-17","open":10239,"high":10303,"low":10234,"close":10294,"volume":14176},{"date":"2025-03-18","open":10414,"high":10414,"low":10324,"close":10324,"volume":1274},{"date":"2025-03-19","open":10378,"high":10427,"low":10353,"close":10353,"volume":9006},{"date":"2025-03-20","open":10379,"high":10438,"low":10304,"close":10304,"volume":4709},{"date":"2025-03-21","open":10314,"high":10319,"low":10210,"close":10240,"volume":8571},{"date":"2025-03-24","open":10299,"high":10328,"low":10249,"close":10264,"volume":3117},{"date":"2025-03-25","open":10378,"high":10378,"low":10289,"close":10289,"volume":3810},{"date":"2025-03-26","open":10328,"high":10413,"low":10303,"close":10408,"volume":2953},{"date":"2025-03-27","open":10334,"high":10334,"low":10186,"close":10220,"volume":2588},{"date":"2025-03-28","open":10146,"high":10146,"low":10042,"close":10052,"volume":2237},{"date":"2025-03-31","open":9919,"high":9919,"low":9745,"close":9745,"volume":9313},{"date":"2025-04-01","open":9843,"high":9957,"low":9823,"close":9928,"volume":2243},{"date":"2025-04-02","open":9929,"high":9929,"low":9834,"close":9859,"volume":2604},{"date":"2025-04-03","open":9627,"high":9814,"low":9627,"close":9770,"volume":7002},{"date":"2025-04-04","open":9690,"high":9909,"low":9656,"close":9775,"volume":5210},{"date":"2025-04-07","open":9394,"high":9394,"low":9201,"close":9231,"volume":24642},{"date":"2025-04-08","open":9345,"high":9345,"low":9191,"close":9206,"volume":3946},{"date":"2025-04-09","open":9185,"high":9185,"low":8968,"close":9033,"volume":13075},{"date":"2025-04-10","open":9363,"high":9542,"low":9363,"close":9542,"volume":23502},{"date":"2025-04-11","open":9429,"high":9508,"low":9359,"close":9493,"volume":11544},{"date":"2025-04-14","open":9556,"high":9631,"low":9556,"close":9621,"volume":2239},{"date":"2025-04-15","open":9612,"high":9685,"low":9612,"close":9656,"volume":2253},{"date":"2025-04-16","open":9641,"high":9705,"low":9607,"close":9646,"volume":1188},{"date":"2025-04-17","open":9633,"high":9706,"low":9613,"close":9686,"volume":2817},{"date":"2025-04-18","open":9715,"high":9775,"low":9715,"close":9745,"volume":2868},{"date":"2025-04-21","open":9765,"high":9819,"low":9765,"close":9785,"volume":903},{"date":"2025-04-22","open":9784,"high":9823,"low":9774,"close":9794,"volume":1271},{"date":"2025-04-23","open":9878,"high":9937,"low":9873,"close":9918,"volume":17084},{"date":"2025-04-24","open":9913,"high":9923,"low":9868,"close":9888,"volume":67},{"date":"2025-04-25","open":9988,"high":10013,"low":9943,"close":9943,"volume":8618},{"date":"2025-04-28","open":9957,"high":9957,"low":9873,"close":9928,"volume":5596},{"date":"2025-04-29","open":9928,"high":10038,"low":9928,"close":9998,"volume":4018},{"date":"2025-04-30","open":10053,"high":10123,"low":10013,"close":10058,"volume":15551},{"date":"2025-05-02","open":10018,"high":10118,"low":10018,"close":10078,"volume":12715},{"date":"2025-05-07","open":10048,"high":10118,"low":10048,"close":10108,"volume":12954},{"date":"2025-05-08","open":10143,"high":10157,"low":10098,"close":10098,"volume":9545},{"date":"2025-05-09","open":10108,"high":10123,"low":10028,"close":10028,"volume":6747},{"date":"2025-05-12","open":10068,"high":10128,"low":10053,"close":10098,"volume":11185},{"date":"2025-05-13","open":10202,"high":10221,"low":10062,"close":10162,"volume":11303},{"date":"2025-05-14","open":10163,"high":10242,"low":10138,"close":10207,"volume":10011},{"date":"2025-05-15","open":10157,"high":10221,"low":10122,"close":10122,"volume":2044},{"date":"2025-05-16","open":10143,"high":10143,"low":10073,"close":10103,"volume":2058},{"date":"2025-05-19","open":10068,"high":10073,"low":9973,"close":9993,"volume":5972},{"date":"2025-05-20","open":10078,"high":10103,"low":10003,"close":10013,"volume":876},{"date":"2025-05-21","open":10107,"high":10162,"low":10107,"close":10127,"volume":1412},{"date":"2025-05-22","open":10123,"high":10203,"low":9988,"close":10013,"volume":26583},{"date":"2025-05-23","open":10013,"high":10038,"low":9993,"close":10033,"volume":2641},{"date":"2025-05-26","open":10072,"high":10162,"low":10033,"close":10162,"volume":4719},{"date":"2025-05-27","open":10177,"high":10177,"low":10117,"close":10142,"volume":2224},{"date":"2025-05-28","open":10158,"high":10312,"low":10158,"close":10217,"volume":3126},{"date":"2025-05-29","open":10337,"high":10492,"low":10307,"close":10477,"volume":15777},{"date":"2025-05-30","open":10477,"high":10477,"low":10307,"close":10312,"volume":3466},{"date":"2025-06-02","open":10372,"high":10372,"low":10237,"close":10277,"volume":2578},{"date":"2025-06-04","open":10466,"high":10566,"low":10466,"close":10561,"volume":5650},{"date":"2025-06-05","open":10566,"high":10790,"low":10566,"close":10726,"volume":15493},{"date":"2025-06-09","open":10795,"high":10995,"low":10795,"close":10940,"volume":30021},{"date":"2025-06-10","open":11020,"high":11085,"low":10920,"close":11030,"volume":24631},{"date":"2025-06-11","open":11060,"high":11175,"low":11060,"close":11145,"volume":9645},{"date":"2025-06-12","open":11145,"high":11225,"low":11125,"close":11210,"volume":21411},{"date":"2025-06-13","open":11210,"high":11210,"low":10940,"close":10990,"volume":8876},{"date":"2025-06-16","open":10990,"high":11150,"low":10945,"close":11120,"volume":9304},{"date":"2025-06-17","open":11200,"high":11335,"low":11070,"close":11130,"volume":10784},{"date":"2025-06-18","open":11090,"high":11289,"low":11090,"close":11234,"volume":3682},{"date":"2025-06-19","open":11304,"high":11314,"low":11140,"close":11229,"volume":2395},{"date":"2025-06-20","open":11320,"high":11399,"low":11275,"close":11369,"volume":35014},{"date":"2025-06-23","open":11220,"high":11399,"low":11150,"close":11344,"volume":69027},{"date":"2025-06-24","open":11458,"high":11778,"low":11458,"close":11743,"volume":54736},{"date":"2025-06-25","open":11728,"high":11803,"low":11663,"close":11798,"volume":12931},{"date":"2025-06-26","open":11798,"high":11798,"low":11424,"close":11584,"volume":5453},{"date":"2025-06-27","open":11584,"high":11599,"low":11404,"close":11434,"volume":17016},{"date":"2025-06-30","open":11499,"high":11559,"low":11429,"close":11514,"volume":9073},{"date":"2025-07-01","open":11559,"high":11708,"low":11559,"close":11559,"volume":9640},{"date":"2025-07-02","open":11559,"high":11604,"low":11424,"close":11544,"volume":11116},{"date":"2025-07-03","open":11598,"high":11768,"low":11598,"close":11768,"volume":4070},{"date":"2025-07-04","open":11759,"high":11759,"low":11469,"close":11484,"volume":6820},{"date":"2025-07-07","open":11464,"high":11549,"low":11404,"close":11504,"volume":3493},{"date":"2025-07-08","open":11558,"high":11763,"low":11558,"close":11763,"volume":10679},{"date":"2025-07-09","open":11683,"high":11783,"low":11658,"close":11783,"volume":4191},{"date":"2025-07-10","open":11789,"high":11918,"low":11759,"close":11913,"volume":13111},{"date":"2025-07-11","open":11937,"high":12027,"low":11853,"close":11853,"volume":11406},{"date":"2025-07-14","open":11909,"high":11948,"low":11824,"close":11948,"volume":11710},{"date":"2025-07-15","open":11947,"high":12027,"low":11903,"close":12022,"volume":13987},{"date":"2025-07-16","open":11947,"high":11947,"low":11843,"close":11883,"volume":7266},{"date":"2025-07-17","open":11874,"high":11967,"low":11789,"close":11967,"volume":12563},{"date":"2025-07-18","open":12008,"high":12013,"low":11889,"close":11918,"volume":3668},{"date":"2025-07-21","open":11889,"high":11978,"low":11889,"close":11923,"volume":11745},{"date":"2025-07-22","open":11982,"high":12007,"low":11778,"close":11813,"volume":7863},{"date":"2025-07-23","open":11918,"high":11963,"low":11764,"close":11918,"volume":13774},{"date":"2025-07-24","open":11977,"high":12101,"low":11908,"close":11908,"volume":14863},{"date":"2025-07-25","open":11952,"high":11982,"low":11908,"close":11908,"volume":5326},{"date":"2025-07-28","open":11947,"high":11982,"low":11758,"close":11838,"volume":17598},{"date":"2025-07-29","open":11738,"high":11912,"low":11698,"close":11908,"volume":8704},{"date":"2025-07-30","open":11947,"high":12057,"low":11884,"close":11987,"volume":7192},{"date":"2025-07-31","open":11987,"high":12017,"low":11858,"close":11903,"volume":4952},{"date":"2025-08-01","open":11709,"high":11709,"low":11414,"close":11454,"volume":14142},{"date":"2025-08-04","open":11399,"high":11589,"low":11389,"close":11589,"volume":3731},{"date":"2025-08-05","open":11683,"high":11873,"low":11683,"close":11828,"volume":12771},{"date":"2025-08-06","open":11758,"high":11818,"low":11753,"close":11803,"volume":6381},{"date":"2025-08-07","open":11873,"high":11893,"low":11788,"close":11853,"volume":6896},{"date":"2025-08-08","open":11798,"high":11858,"low":11773,"close":11793,"volume":4428},{"date":"2025-08-11","open":11793,"high":11848,"low":11788,"close":11808,"volume":3048},{"date":"2025-08-12","open":11808,"high":11937,"low":11768,"close":11808,"volume":2407},{"date":"2025-08-13","open":11838,"high":11898,"low":11743,"close":11888,"volume":7296},{"date":"2025-08-14","open":11917,"high":11992,"low":11878,"close":11888,"volume":9070},{"date":"2025-08-18","open":11888,"high":11888,"low":11683,"close":11698,"volume":3629},{"date":"2025-08-19","open":11698,"high":11698,"low":11588,"close":11628,"volume":6904},{"date":"2025-08-20","open":11529,"high":11544,"low":11394,"close":11544,"volume":8084},{"date":"2025-08-21","open":11594,"high":11639,"low":11529,"close":11549,"volume":1429},{"date":"2025-08-22","open":11603,"high":11663,"low":11583,"close":11628,"volume":3765},{"date":"2025-08-25","open":11743,"high":11768,"low":11723,"close":11743,"volume":1916},{"date":"2025-08-26","open":11743,"high":11778,"low":11703,"close":11718,"volume":1679},{"date":"2025-08-27","open":11718,"high":11723,"low":11658,"close":11703,"volume":988},{"date":"2025-08-28","open":11703,"high":11808,"low":11683,"close":11763,"volume":6872},{"date":"2025-08-29","open":11783,"high":11823,"low":11678,"close":11713,"volume":1059},{"date":"2025-09-01","open":11619,"high":11713,"low":11564,"close":11574,"volume":1757},{"date":"2025-09-02","open":11658,"high":11718,"low":11638,"close":11693,"volume":1825},{"date":"2025-09-03","open":11698,"high":11788,"low":11698,"close":11788,"volume":5998},{"date":"2025-09-04","open":11813,"high":11863,"low":11788,"close":11818,"volume":1857},{"date":"2025-09-05","open":11843,"high":11848,"low":11788,"close":11848,"volume":2978},{"date":"2025-09-08","open":11833,"high":11898,"low":11813,"close":11898,"volume":3940},{"date":"2025-09-09","open":11898,"high":12062,"low":11868,"close":12062,"volume":15282},{"date":"2025-09-10","open":12082,"high":12252,"low":12082,"close":12217,"volume":14649},{"date":"2025-09-11","open":12242,"high":12307,"low":12172,"close":12242,"volume":21538},{"date":"2025-09-12","open":12306,"high":12416,"low":12306,"close":12386,"volume":25818},{"date":"2025-09-15","open":12401,"high":12416,"low":12326,"close":12406,"volume":6387},{"date":"2025-09-16","open":12387,"high":12526,"low":12387,"close":12506,"volume":9510},{"date":"2025-09-17","open":12505,"high":12510,"low":12421,"close":12421,"volume":7958},{"date":"2025-09-18","open":12472,"high":12576,"low":12472,"close":12556,"volume":7020},{"date":"2025-09-19","open":12586,"high":12601,"low":12531,"close":12531,"volume":11112},{"date":"2025-09-22","open":12591,"high":12631,"low":12566,"close":12586,"volume":10269},{"date":"2025-09-23","open":12586,"high":12641,"low":12526,"close":12546,"volume":5234},{"date":"2025-09-24","open":12576,"high":12616,"low":12412,"close":12506,"volume":7891},{"date":"2025-09-25","open":12495,"high":12505,"low":12436,"close":12446,"volume":5492},{"date":"2025-09-26","open":12447,"high":12447,"low":12187,"close":12262,"volume":4152},{"date":"2025-09-29","open":12336,"high":12458,"low":12336,"close":12446,"volume":4300},{"date":"2025-09-30","open":12446,"high":12461,"low":12391,"close":12391,"volume":2096},{"date":"2025-10-01","open":12421,"high":12456,"low":12351,"close":12361,"volume":1653},{"date":"2025-10-02","open":12467,"high":12566,"low":12422,"close":12516,"volume":4074},{"date":"2025-10-10","open":12581,"high":12601,"low":12467,"close":12581,"volume":14022},{"date":"2025-10-13","open":12446,"high":12515,"low":12321,"close":12451,"volume":10199},{"date":"2025-10-14","open":12505,"high":12595,"low":12217,"close":12282,"volume":2024},{"date":"2025-10-15","open":12357,"high":12566,"low":12357,"close":12546,"volume":3048},{"date":"2025-10-16","open":12670,"high":12750,"low":12665,"close":12720,"volume":4435},{"date":"2025-10-17","open":12721,"high":12805,"low":12656,"close":12671,"volume":2088},{"date":"2025-10-20","open":12790,"high":13000,"low":12695,"close":12965,"volume":4780},{"date":"2025-10-21","open":13080,"high":13189,"low":12981,"close":13050,"volume":10847},{"date":"2025-10-22","open":13049,"high":13194,"low":12960,"close":13189,"volume":5231},{"date":"2025-10-23","open":13189,"high":13329,"low":13059,"close":13194,"volume":2968},{"date":"2025-10-24","open":13249,"high":13463,"low":13229,"close":13419,"volume":7069},{"date":"2025-10-27","open":13574,"high":13902,"low":13574,"close":13902,"volume":19917},{"date":"2025-10-28","open":13872,"high":13902,"low":13732,"close":13897,"volume":8119},{"date":"2025-10-29","open":14032,"high":14176,"low":13927,"close":14176,"volume":5721},{"date":"2025-10-30","open":14281,"high":14341,"low":14077,"close":14137,"volume":18404},{"date":"2025-10-31","open":14132,"high":14416,"low":14132,"close":14396,"volume":3835},{"date":"2025-11-03","open":14576,"high":14751,"low":14576,"close":14751,"volume":10252,"rsi_14":96.43,"sma_20":13191.9,"sma_60":12399.37,"sma_120":11772.67},{"date":"2025-11-04","open":14756,"high":14756,"low":14521,"close":14526,"volume":6571,"rsi_14":87.8,"sma_20":13298.75,"sma_60":12448.38,"sma_120":11809.62},{"date":"2025-11-05","open":14411,"high":14411,"low":13617,"close":14072,"volume":8313,"rsi_14":73.3,"sma_20":13384.35,"sma_60":12485.82,"sma_120":11843.35},{"date":"2025-11-06","open":14211,"high":14326,"low":13807,"close":13927,"volume":9533,"rsi_14":70.98,"sma_20":13455.0,"sma_60":12521.25,"sma_120":11875.29},{"date":"2025-11-07","open":13712,"high":13882,"low":13367,"close":13547,"volume":18384,"rsi_14":59.46,"sma_20":13503.4,"sma_60":12549.52,"sma_120":11903.52},{"date":"2025-11-10","open":13647,"high":13927,"low":13602,"close":13917,"volume":9379,"rsi_14":62.9,"sma_20":13576.75,"sma_60":12584.95,"sma_120":11934.48},{"date":"2025-11-11","open":14057,"high":14067,"low":13677,"close":13842,"volume":7434,"rsi_14":59.9,"sma_20":13654.85,"sma_60":12618.88,"sma_120":11965.5},{"date":"2025-11-12","open":13937,"high":14017,"low":13872,"close":14002,"volume":7022,"rsi_14":61.69,"sma_20":13727.75,"sma_60":12655.48,"sma_120":11998.02},{"date":"2025-11-13","open":14002,"high":14331,"low":14002,"close":14331,"volume":6497,"rsi_14":62.82,"sma_20":13808.4,"sma_60":12696.25,"sma_120":12034.22},{"date":"2025-11-14","open":13897,"high":14032,"low":13792,"close":13822,"volume":8519,"rsi_14":48.89,"sma_20":13866.05,"sma_60":12728.52,"sma_120":12065.99},{"date":"2025-11-17","open":14002,"high":14067,"low":13897,"close":14067,"volume":4041,"rsi_14":52.22,"sma_20":13921.2,"sma_60":12768.03,"sma_120":12098.85},{"date":"2025-11-18","open":13932,"high":14047,"low":13557,"close":13592,"volume":7982,"rsi_14":42.73,"sma_20":13948.4,"sma_60":12800.8,"sma_120":12128.71},{"date":"2025-11-19","open":13692,"high":13692,"low":13187,"close":13532,"volume":11275,"rsi_14":42.52,"sma_20":13965.6,"sma_60":12833.98,"sma_120":12157.9},{"date":"2025-11-20","open":13867,"high":13902,"low":13752,"close":13812,"volume":4617,"rsi_14":42.8,"sma_20":13996.55,"sma_60":12871.75,"sma_120":12188.34},{"date":"2025-11-21","open":13382,"high":13387,"low":13232,"close":13307,"volume":3558,"rsi_14":32.86,"sma_20":13991.0,"sma_60":12899.77,"sma_120":12214.74},{"date":"2025-11-24","open":13417,"high":13532,"low":13267,"close":13307,"volume":10191,"rsi_14":34.71,"sma_20":13961.25,"sma_60":12925.87,"sma_120":12240.52},{"date":"2025-11-25","open":13622,"high":13622,"low":13257,"close":13297,"volume":3642,"rsi_14":39.07,"sma_20":13931.25,"sma_60":12952.22,"sma_120":12264.06},{"date":"2025-11-26","open":13497,"high":13677,"low":13397,"close":13677,"volume":8323,"rsi_14":46.69,"sma_20":13906.25,"sma_60":12985.15,"sma_120":12292.13},{"date":"2025-11-27","open":13777,"high":13847,"low":13712,"close":13712,"volume":5682,"rsi_14":52.4,"sma_20":13885.0,"sma_60":13017.67,"sma_120":12320.79},{"date":"2025-11-28","open":13712,"high":13717,"low":13587,"close":13597,"volume":1156,"rsi_14":44.97,"sma_20":13845.0,"sma_60":13049.1,"sma_120":12346.12},{"date":"2025-12-01","open":13742,"high":13742,"low":13372,"close":13402,"volume":2500,"rsi_14":43.33,"sma_20":13777.5,"sma_60":13079.62,"sma_120":12368.44},{"date":"2025-12-02","open":13482,"high":13637,"low":13482,"close":13607,"volume":7600,"rsi_14":44.1,"sma_20":13731.5,"sma_60":13111.55,"sma_120":12390.69},{"date":"2025-12-03","open":13757,"high":13812,"low":13652,"close":13762,"volume":3198,"rsi_14":41.01,"sma_20":13716.0,"sma_60":13144.48,"sma_120":12413.48},{"date":"2025-12-04","open":13892,"high":13892,"low":13747,"close":13842,"volume":9051,"rsi_14":50.36,"sma_20":13711.75,"sma_60":13178.25,"sma_120":12435.98},{"date":"2025-12-05","open":13837,"high":13972,"low":13782,"close":13952,"volume":9216,"rsi_14":47.79,"sma_20":13732.0,"sma_60":13213.35,"sma_120":12458.86},{"date":"2025-12-08","open":14022,"high":14137,"low":13957,"close":14137,"volume":3482,"rsi_14":61.77,"sma_20":13743.0,"sma_60":13250.7,"sma_120":12485.11},{"date":"2025-12-09","open":14151,"high":14161,"low":14087,"close":14156,"volume":1707,"rsi_14":63.74,"sma_20":13758.75,"sma_60":13285.65,"sma_120":12510.44},{"date":"2025-12-10","open":14181,"high":14241,"low":14142,"close":14176,"volume":3929,"rsi_14":59.06,"sma_20":13767.5,"sma_60":13318.35,"sma_120":12535.86},{"date":"2025-12-11","open":14236,"high":14311,"low":14087,"close":14132,"volume":6486,"rsi_14":76.53,"sma_20":13757.5,"sma_60":13349.88,"sma_120":12560.02},{"date":"2025-12-12","open":14132,"high":14201,"low":14112,"close":14186,"volume":10974,"rsi_14":77.33,"sma_20":13775.75,"sma_60":13379.92,"sma_120":12584.69},{"date":"2025-12-15","open":13927,"high":14052,"low":13907,"close":14012,"volume":2780,"rsi_14":70.14,"sma_20":13773.0,"sma_60":13406.7,"sma_120":12606.74},{"date":"2025-12-16","open":13967,"high":13967,"low":13732,"close":13732,"volume":3450,"rsi_14":51.64,"sma_20":13780.0,"sma_60":13427.17,"sma_120":12626.67},{"date":"2025-12-17","open":13892,"high":13892,"low":13672,"close":13762,"volume":4975,"rsi_14":51.5,"sma_20":13791.5,"sma_60":13449.53,"sma_120":12643.51},{"date":"2025-12-18","open":13567,"high":13652,"low":13482,"close":13542,"volume":2119,"rsi_14":48.45,"sma_20":13778.0,"sma_60":13466.0,"sma_120":12658.06},{"date":"2025-12-19","open":13662,"high":13847,"low":13637,"close":13772,"volume":1709,"rsi_14":60.22,"sma_20":13801.25,"sma_60":13486.72,"sma_120":12676.32},{"date":"2025-12-22","open":13967,"high":14022,"low":13897,"close":13942,"volume":1934,"rsi_14":59.44,"sma_20":13833.0,"sma_60":13509.35,"sma_120":12697.24},{"date":"2025-12-23","open":14037,"high":14062,"low":13947,"close":14032,"volume":4266,"rsi_14":57.89,"sma_20":13869.75,"sma_60":13534.15,"sma_120":12718.25},{"date":"2025-12-24","open":14032,"high":14042,"low":13902,"close":13947,"volume":3297,"rsi_14":53.06,"sma_20":13883.25,"sma_60":13558.2,"sma_120":12738.17},{"date":"2025-12-26","open":13947,"high":13947,"low":13807,"close":13867,"volume":2339,"rsi_14":47.48,"sma_20":13891.0,"sma_60":13581.9,"sma_120":12757.56},{"date":"2025-12-29","open":13867,"high":14166,"low":13867,"close":14132,"volume":6164,"rsi_14":49.86,"sma_20":13917.75,"sma_60":13613.1,"sma_120":12777.27},{"date":"2025-12-30","open":14107,"high":14161,"low":14052,"close":14161,"volume":10136,"rsi_14":50.14,"sma_20":13955.75,"sma_60":13641.72,"sma_120":12799.62},{"date":"2026-01-02","open":14161,"high":14411,"low":14161,"close":14386,"volume":4424,"rsi_14":55.3,"sma_20":13994.75,"sma_60":13675.0,"sma_120":12823.67},{"date":"2026-01-05","open":14501,"high":14571,"low":14451,"close":14566,"volume":5444,"rsi_14":60.28,"sma_20":14035.0,"sma_60":13711.78,"sma_120":12847.05},{"date":"2026-01-06","open":14721,"high":14776,"low":14581,"close":14776,"volume":5812,"rsi_14":63.0,"sma_20":14081.75,"sma_60":13749.5,"sma_120":12872.02},{"date":"2026-01-07","open":14841,"high":14936,"low":14691,"close":14846,"volume":16591,"rsi_14":69.28,"sma_20":14126.5,"sma_60":13787.3,"sma_120":12896.49},{"date":"2026-01-08","open":14881,"high":15166,"low":14881,"close":15056,"volume":17063,"rsi_14":81.62,"sma_20":14172.5,"sma_60":13830.75,"sma_120":12923.21},{"date":"2026-01-09","open":15091,"high":15295,"low":15011,"close":15290,"volume":8801,"rsi_14":83.26,"sma_20":14229.25,"sma_60":13880.95,"sma_120":12951.1},{"date":"2026-01-12","open":15450,"high":15600,"low":15315,"close":15465,"volume":12837,"rsi_14":92.68,"sma_20":14293.75,"sma_60":13929.67,"sma_120":12979.83},{"date":"2026-01-13","open":15665,"high":15805,"low":15660,"close":15760,"volume":5084,"rsi_14":92.89,"sma_20":14375.25,"sma_60":13980.38,"sma_120":13012.17},{"date":"2026-01-14","open":15760,"high":15795,"low":15655,"close":15765,"volume":6406,"rsi_14":92.34,"sma_20":14454.25,"sma_60":14032.02,"sma_120":13043.85},{"date":"2026-01-15","open":15795,"high":15885,"low":15735,"close":15885,"volume":12396,"rsi_14":92.45,"sma_20":14548.0,"sma_60":14080.73,"sma_120":13076.95},{"date":"2026-01-16","open":15895,"high":15910,"low":15770,"close":15835,"volume":13020,"rsi_14":93.95,"sma_20":14653.25,"sma_60":14127.22,"sma_120":13109.59},{"date":"2026-01-19","open":15815,"high":16005,"low":15815,"close":15935,"volume":12544,"rsi_14":97.7,"sma_20":14762.0,"sma_60":14173.03,"sma_120":13143.98},{"date":"2026-01-20","open":15985,"high":15990,"low":15695,"close":15920,"volume":9899,"rsi_14":96.61,"sma_20":14881.0,"sma_60":14218.52,"sma_120":13177.37},{"date":"2026-01-21","open":15565,"high":15640,"low":15370,"close":15565,"volume":11506,"rsi_14":81.29,"sma_20":14970.75,"sma_60":14254.33,"sma_120":13207.88},{"date":"2026-01-22","open":15815,"high":15950,"low":15760,"close":15880,"volume":18662,"rsi_14":82.01,"sma_20":15067.75,"sma_60":14287.33,"sma_120":13241.01},{"date":"2026-01-23","open":15970,"high":16120,"low":15900,"close":16115,"volume":6307,"rsi_14":82.43,"sma_20":15172.0,"sma_60":14324.33,"sma_120":13276.68},{"date":"2026-01-26","open":16115,"high":16125,"low":15925,"close":15990,"volume":10749,"rsi_14":76.36,"sma_20":15274.25,"sma_60":14354.58,"sma_120":13310.73},{"date":"2026-01-27","open":16030,"high":16235,"low":15870,"close":16205,"volume":6241,"rsi_14":77.76,"sma_20":15391.25,"sma_60":14389.08,"sma_120":13345.92},{"date":"2026-01-28","open":16344,"high":16564,"low":16344,"close":16514,"volume":17588,"rsi_14":78.63,"sma_20":15510.5,"sma_60":14424.42,"sma_120":13384.38},{"date":"2026-01-29","open":16679,"high":16794,"low":16259,"close":16684,"volume":20807,"rsi_14":78.07,"sma_20":15636.75,"sma_60":14456.67,"sma_120":13428.02},{"date":"2026-01-30","open":16684,"high":16934,"low":16549,"close":16674,"volume":16791,"rsi_14":76.08,"sma_20":15751.25,"sma_60":14492.5,"sma_120":13470.44},{"date":"2026-02-02","open":16509,"high":16594,"low":15705,"close":15845,"volume":9673,"rsi_14":51.49,"sma_20":15815.25,"sma_60":14522.08,"sma_120":13503.95},{"date":"2026-02-03","open":16230,"high":16804,"low":16190,"close":16804,"volume":7873,"rsi_14":63.65,"sma_20":15916.75,"sma_60":14570.08,"sma_120":13545.67},{"date":"2026-02-04","open":16804,"high":17084,"low":16804,"close":17079,"volume":15256,"rsi_14":65.07,"sma_20":16028.5,"sma_60":14629.0,"sma_120":13589.26},{"date":"2026-02-05","open":16899,"high":16979,"low":16454,"close":16589,"volume":4473,"rsi_14":58.57,"sma_20":16105.25,"sma_60":14673.58,"sma_120":13629.27},{"date":"2026-02-06","open":16090,"high":16329,"low":15680,"close":16235,"volume":17303,"rsi_14":53.22,"sma_20":16152.5,"sma_60":14713.5,"sma_120":13666.19},{"date":"2026-02-09","open":16789,"high":16949,"low":16699,"close":16899,"volume":16025,"rsi_14":59.23,"sma_20":16224.25,"sma_60":14761.83,"sma_120":13708.66},{"date":"2026-02-10","open":17074,"high":17074,"low":16819,"close":16939,"volume":7734,"rsi_14":63.76,"sma_20":16283.25,"sma_60":14805.33,"sma_120":13750.79},{"date":"2026-02-11","open":16939,"high":17169,"low":16939,"close":17089,"volume":11206,"rsi_14":62.53,"sma_20":16349.5,"sma_60":14859.83,"sma_120":13794.17},{"date":"2026-02-12","open":17338,"high":17363,"low":17164,"close":17363,"volume":4913,"rsi_14":62.83,"sma_20":16423.5,"sma_60":14914.83,"sma_120":13841.43},{"date":"2026-02-13","open":17378,"high":17548,"low":17234,"close":17338,"volume":15700,"rsi_14":64.15,"sma_20":16498.75,"sma_60":14977.33,"sma_120":13889.07},{"date":"2026-02-19","open":17743,"high":18038,"low":17743,"close":18003,"volume":12952,"rsi_14":67.24,"sma_20":16602.25,"sma_60":15051.92,"sma_120":13942.95},{"date":"2026-02-20","open":18098,"high":18407,"low":18098,"close":18337,"volume":10890,"rsi_14":67.4,"sma_20":16723.25,"sma_60":15127.42,"sma_120":13999.58},{"date":"2026-02-23","open":18727,"high":18727,"low":18342,"close":18417,"volume":9649,"rsi_14":66.83,"sma_20":16866.0,"sma_60":15212.67,"sma_120":14056.22},{"date":"2026-02-24","open":18407,"high":18722,"low":18243,"close":18717,"volume":11624,"rsi_14":68.78,"sma_20":17008.0,"sma_60":15302.92,"sma_120":14114.39},{"date":"2026-02-25","open":18842,"high":19222,"low":18742,"close":19112,"volume":10520,"rsi_14":82.63,"sma_20":17158.0,"sma_60":15399.92,"sma_120":14176.07},{"date":"2026-02-26","open":19142,"high":19352,"low":19067,"close":19307,"volume":18541,"rsi_14":79.51,"sma_20":17324.0,"sma_60":15493.83,"sma_120":14239.49},{"date":"2026-02-27","open":19137,"high":19526,"low":19042,"close":19237,"volume":12213,"rsi_14":76.73,"sma_20":17475.75,"sma_60":15586.0,"sma_120":14301.83},{"date":"2026-03-03","open":19102,"high":19227,"low":18083,"close":18168,"volume":12726,"rsi_14":67.1,"sma_20":17558.5,"sma_60":15662.25,"sma_120":14355.67},{"date":"2026-03-04","open":17723,"high":17733,"low":15585,"close":15860,"volume":47686,"rsi_14":47.15,"sma_20":17517.25,"sma_60":15703.25,"sma_120":14391.43},{"date":"2026-03-05","open":17343,"high":17778,"low":17179,"close":17333,"volume":14222,"rsi_14":52.95,"sma_20":17550.25,"sma_60":15765.42,"sma_120":14438.48},{"date":"2026-03-06","open":17323,"high":17718,"low":16979,"close":17718,"volume":4499,"rsi_14":55.05,"sma_20":17644.0,"sma_60":15831.42,"sma_120":14487.95},{"date":"2026-03-09","open":16784,"high":17049,"low":16299,"close":16814,"volume":8081,"rsi_14":48.38,"sma_20":17644.5,"sma_60":15881.0,"sma_120":14529.62},{"date":"2026-03-10","open":17643,"high":17758,"low":17244,"close":17573,"volume":14144,"rsi_14":51.17,"sma_20":17669.25,"sma_60":15941.42,"sma_120":14577.38},{"date":"2026-03-11","open":17948,"high":18218,"low":17573,"close":17753,"volume":4230,"rsi_14":52.27,"sma_20":17727.5,"sma_60":16001.75,"sma_120":14626.23},{"date":"2026-03-12","open":17728,"high":17878,"low":17538,"close":17878,"volume":2226,"rsi_14":49.27,"sma_20":17809.75,"sma_60":16063.83,"sma_120":14674.74},{"date":"2026-03-13","open":17298,"high":17758,"low":17209,"close":17613,"volume":2832,"rsi_14":45.74,"sma_20":17845.5,"sma_60":16121.17,"sma_120":14719.76},{"date":"2026-03-16","open":17613,"high":17753,"low":17383,"close":17528,"volume":4214,"rsi_14":44.78,"sma_20":17875.0,"sma_60":16177.83,"sma_120":14763.86},{"date":"2026-03-17","open":17868,"high":17963,"low":17733,"close":17753,"volume":8462,"rsi_14":44.29,"sma_20":17908.25,"sma_60":16237.33,"sma_120":14808.62},{"date":"2026-03-18","open":18058,"high":18248,"low":18043,"close":18248,"volume":33748,"rsi_14":44.94,"sma_20":17952.5,"sma_60":16308.0,"sma_120":14857.35},{"date":"2026-03-19","open":17893,"high":18233,"low":17893,"close":18073,"volume":5267,"rsi_14":42.76,"sma_20":17989.25,"sma_60":16380.42,"sma_120":14903.79},{"date":"2026-03-20","open":18088,"high":18318,"low":18088,"close":18163,"volume":12636,"rsi_14":43.71,"sma_20":17997.25,"sma_60":16453.83,"sma_120":14951.68},{"date":"2026-03-23","open":17643,"high":17643,"low":17049,"close":17129,"volume":11655,"rsi_14":43.89,"sma_20":17936.75,"sma_60":16513.67,"sma_120":14989.83},{"date":"2026-03-24","open":17673,"high":17673,"low":17059,"close":17473,"volume":12463,"rsi_14":62.34,"sma_20":17889.5,"sma_60":16575.42,"sma_120":15031.07},{"date":"2026-03-25","open":17783,"high":18028,"low":17783,"close":17943,"volume":14378,"rsi_14":55.51,"sma_20":17850.75,"sma_60":16642.17,"sma_120":15075.76},{"date":"2026-03-26","open":17943,"high":18033,"low":17628,"close":17763,"volume":6692,"rsi_14":50.42,"sma_20":17783.25,"sma_60":16704.42,"sma_120":15119.28},{"date":"2026-03-27","open":17363,"high":17718,"low":17094,"close":17653,"volume":8313,"rsi_14":59.25,"sma_20":17700.5,"sma_60":16766.25,"sma_120":15162.23},{"date":"2026-03-30","open":17034,"high":17313,"low":16959,"close":17184,"volume":1032,"rsi_14":45.41,"sma_20":17597.75,"sma_60":16821.58,"sma_120":15201.74},{"date":"2026-03-31","open":17034,"high":17264,"low":16699,"close":16739,"volume":4052,"rsi_14":38.76,"sma_20":17526.25,"sma_60":16865.08,"sma_120":15239.09},{"date":"2026-04-01","open":17448,"high":17918,"low":17284,"close":17808,"volume":8323,"rsi_14":49.36,"sma_20":17623.75,"sma_60":16925.92,"sma_120":15283.82},{"date":"2026-04-02","open":17958,"high":18073,"low":16974,"close":17094,"volume":7445,"rsi_14":45.6,"sma_20":17611.75,"sma_60":16971.08,"sma_120":15323.04},{"date":"2026-04-03","open":17398,"high":17518,"low":17303,"close":17428,"volume":7056,"rsi_14":49.19,"sma_20":17597.25,"sma_60":17018.83,"sma_120":15365.31},{"date":"2026-04-06","open":17603,"high":17663,"low":17303,"close":17363,"volume":7063,"rsi_14":46.75,"sma_20":17624.75,"sma_60":17062.0,"sma_120":15405.75},{"date":"2026-04-07","open":17588,"high":17763,"low":17219,"close":17363,"volume":1644,"rsi_14":41.96,"sma_20":17614.25,"sma_60":17104.0,"sma_120":15445.65},{"date":"2026-04-08","open":18013,"high":18078,"low":17853,"close":18058,"volume":5578,"rsi_14":49.88,"sma_20":17629.5,"sma_60":17154.08,"sma_120":15492.42},{"date":"2026-04-09","open":18058,"high":18208,"low":17988,"close":18018,"volume":812,"rsi_14":48.79,"sma_20":17636.5,"sma_60":17199.58,"sma_120":15540.27},{"date":"2026-04-10","open":18158,"high":18347,"low":18158,"close":18218,"volume":4362,"rsi_14":60.6,"sma_20":17666.75,"sma_60":17245.5,"sma_120":15587.58},{"date":"2026-04-13","open":18133,"high":18357,"low":18133,"close":18342,"volume":2859,"rsi_14":58.84,"sma_20":17707.5,"sma_60":17288.58,"sma_120":15634.48},{"date":"2026-04-14","open":18682,"high":18747,"low":18627,"close":18662,"volume":9582,"rsi_14":57.55,"sma_20":17753.0,"sma_60":17336.92,"sma_120":15684.47},{"date":"2026-04-15","open":18882,"high":19087,"low":18852,"close":18907,"volume":7877,"rsi_14":61.84,"sma_20":17786.0,"sma_60":17387.33,"sma_120":15734.03},{"date":"2026-04-16","open":19117,"high":19406,"low":19117,"close":19347,"volume":19479,"rsi_14":66.41,"sma_20":17849.75,"sma_60":17445.92,"sma_120":15786.57},{"date":"2026-04-17","open":19426,"high":19501,"low":19347,"close":19446,"volume":3408,"rsi_14":73.62,"sma_20":17914.0,"sma_60":17504.5,"sma_120":15838.77},{"date":"2026-04-20","open":19521,"high":19681,"low":19511,"close":19511,"volume":6799,"rsi_14":81.43,"sma_20":18033.25,"sma_60":17564.42,"sma_120":15891.47},{"date":"2026-04-21","open":19681,"high":19966,"low":19681,"close":19941,"volume":8138,"rsi_14":78.28,"sma_20":18156.75,"sma_60":17637.42,"sma_120":15945.88},{"date":"2026-04-22","open":20101,"high":20525,"low":20096,"close":20490,"volume":9999,"rsi_14":97.09,"sma_20":18284.25,"sma_60":17714.33,"sma_120":16000.83},{"date":"2026-04-23","open":20675,"high":20675,"low":20071,"close":20376,"volume":8536,"rsi_14":93.51,"sma_20":18415.0,"sma_60":17785.42,"sma_120":16054.88},{"date":"2026-04-24","open":20510,"high":20705,"low":20510,"close":20705,"volume":4246,"rsi_14":95.76,"sma_20":18567.75,"sma_60":17864.08,"sma_120":16109.33},{"date":"2026-04-27","open":20835,"high":20835,"low":20660,"close":20795,"volume":3716,"rsi_14":95.86,"sma_20":18748.5,"sma_60":17940.67,"sma_120":16164.88},{"date":"2026-04-28","open":20840,"high":21020,"low":20840,"close":20955,"volume":7141,"rsi_14":95.17,"sma_20":18959.5,"sma_60":18014.75,"sma_120":16219.58},{"date":"2026-04-29","open":20995,"high":21130,"low":20935,"close":21030,"volume":4000,"rsi_14":96.43,"sma_20":19119.75,"sma_60":18086.92,"sma_120":16271.79},{"date":"2026-04-30","open":21035,"high":21105,"low":20710,"close":20710,"volume":13644,"rsi_14":87.0,"sma_20":19299.75,"sma_60":18153.92,"sma_120":16323.21},{"date":"2026-05-04","open":21110,"high":21110,"low":20970,"close":21065,"volume":11363,"rsi_14":87.83,"sma_20":19480.75,"sma_60":18240.67,"sma_120":16381.38},{"date":"2026-05-06","open":21400,"high":21420,"low":21180,"close":21320,"volume":8632,"rsi_14":87.61,"sma_20":19677.75,"sma_60":18315.67,"sma_120":16442.88},{"date":"2026-05-07","open":21480,"high":21485,"low":20990,"close":21235,"volume":14507,"rsi_14":84.48,"sma_20":19870.5,"sma_60":18384.67,"sma_120":16506.83},{"date":"2026-05-08","open":21090,"high":21400,"low":21070,"close":21350,"volume":5342,"rsi_14":82.81,"sma_20":20034.25,"sma_60":18463.75,"sma_120":16568.67},{"date":"2026-05-11","open":21550,"high":21635,"low":21340,"close":21525,"volume":17911,"rsi_14":83.23,"sma_20":20208.75,"sma_60":18551.67,"sma_120":16632.58},{"date":"2026-05-12","open":21625,"high":21750,"low":20600,"close":21095,"volume":13609,"rsi_14":72.58,"sma_20":20351.75,"sma_60":18621.33,"sma_120":16691.58},{"date":"2026-05-13","open":21195,"high":21270,"low":20595,"close":21235,"volume":7943,"rsi_14":70.08,"sma_20":20495.5,"sma_60":18692.67,"sma_120":16749.0},{"date":"2026-05-14","open":21490,"high":21555,"low":21260,"close":21555,"volume":6119,"rsi_14":67.74,"sma_20":20639.25,"sma_60":18766.83,"sma_120":16813.33},{"date":"2026-05-15","open":21705,"high":21810,"low":20460,"close":20760,"volume":7345,"rsi_14":55.03,"sma_20":20731.0,"sma_60":18823.17,"sma_120":16869.0},{"date":"2026-05-18","open":20555,"high":20760,"low":19670,"close":20405,"volume":13194,"rsi_14":45.62,"sma_20":20783.0,"sma_60":18874.0,"sma_120":16925.67},{"date":"2026-05-19","open":20405,"high":20510,"low":19725,"close":19980,"volume":9285,"rsi_14":39.52,"sma_20":20808.75,"sma_60":18906.67,"sma_120":16979.29},{"date":"2026-05-20","open":20005,"high":20005,"low":19300,"close":19800,"volume":7798,"rsi_14":35.33,"sma_20":20822.25,"sma_60":18930.75,"sma_120":17029.08},{"date":"2026-05-21","open":20400,"high":20930,"low":20395,"close":20920,"volume":10670,"rsi_14":48.92,"sma_20":20870.25,"sma_60":18972.17,"sma_120":17092.42},{"date":"2026-05-22","open":21240,"high":21545,"low":21220,"close":21435,"volume":4388,"rsi_14":56.89,"sma_20":20916.5,"sma_60":19017.17,"sma_120":17160.04},{"date":"2026-05-26","open":21870,"high":22170,"low":21835,"close":22030,"volume":11555,"rsi_14":58.76,"sma_20":20998.25,"sma_60":19065.5,"sma_120":17232.71},{"date":"2026-05-27","open":22395,"high":22430,"low":21965,"close":22045,"volume":13920,"rsi_14":56.89,"sma_20":21064.25,"sma_60":19110.83,"sma_120":17302.33},{"date":"2026-05-28","open":22090,"high":22180,"low":21310,"close":22140,"volume":7031,"rsi_14":58.58,"sma_20":21130.5,"sma_60":19158.92,"sma_120":17372.46},{"date":"2026-05-29","open":22580,"high":23105,"low":22280,"close":23005,"volume":6982,"rsi_14":63.73,"sma_20":21232.0,"sma_60":19239.25,"sma_120":17450.75},{"date":"2026-06-01","open":23190,"high":23500,"low":22900,"close":23200,"volume":8207,"rsi_14":63.85,"sma_20":21340.5,"sma_60":19361.33,"sma_120":17532.29},{"date":"2026-06-02","open":23015,"high":23015,"low":21960,"close":22415,"volume":9164,"rsi_14":60.31,"sma_20":21425.75,"sma_60":19445.75,"sma_120":17605.58},{"date":"2026-06-04","open":22285,"high":22385,"low":21780,"close":21925,"volume":7433,"rsi_14":55.11,"sma_20":21468.75,"sma_60":19515.58,"sma_120":17673.5},{"date":"2026-06-05","open":21675,"high":21675,"low":20870,"close":21475,"volume":4533,"rsi_14":49.42,"sma_20":21476.5,"sma_60":19593.0,"sma_120":17737.0},{"date":"2026-06-08","open":21145,"high":21145,"low":19630,"close":19945,"volume":3481,"rsi_14":44.65,"sma_20":21412.0,"sma_60":19632.25,"sma_120":17786.83},{"date":"2026-06-09","open":20580,"high":21105,"low":20180,"close":21015,"volume":6551,"rsi_14":53.66,"sma_20":21395.25,"sma_60":19686.33,"sma_120":17844.04},{"date":"2026-06-10","open":20935,"high":21140,"low":20135,"close":20650,"volume":2028,"rsi_14":54.05,"sma_20":21351.5,"sma_60":19732.25,"sma_120":17898.04},{"date":"2026-06-11","open":20010,"high":20995,"low":19850,"close":20995,"volume":2802,"rsi_14":57.08,"sma_20":21346.5,"sma_60":19788.33,"sma_120":17954.75},{"date":"2026-06-12","open":21605,"high":21975,"low":20995,"close":21085,"volume":2466,"rsi_14":51.11,"sma_20":21339.0,"sma_60":19847.33,"sma_120":18012.58},{"date":"2026-06-15","open":21780,"high":22290,"low":21780,"close":22125,"volume":4732,"rsi_14":54.35,"sma_20":21367.5,"sma_60":19919.92,"sma_120":18078.62},{"date":"2026-06-16","open":22500,"high":22750,"low":22415,"close":22480,"volume":8570,"rsi_14":52.93,"sma_20":21453.5,"sma_60":19990.17,"sma_120":18149.08},{"date":"2026-06-17","open":22480,"high":22795,"low":22365,"close":22575,"volume":2253,"rsi_14":53.41,"sma_20":21562.0,"sma_60":20064.92,"sma_120":18222.67},{"date":"2026-06-18","open":22575,"high":22675,"low":22405,"close":22525,"volume":8077,"rsi_14":52.49,"sma_20":21689.25,"sma_60":20137.33,"sma_120":18295.58},{"date":"2026-06-19","open":22760,"high":23010,"low":21970,"close":22445,"volume":3002,"rsi_14":45.97,"sma_20":21821.5,"sma_60":20225.67,"sma_120":18369.67},{"date":"2026-06-22","open":22490,"high":22490,"low":21900,"close":21940,"volume":4984,"rsi_14":41.31,"sma_20":21872.5,"sma_60":20299.83,"sma_120":18437.62},{"date":"2026-06-23","open":21940,"high":22020,"low":20395,"close":20435,"volume":7492,"rsi_14":37.58,"sma_20":21822.5,"sma_60":20341.08,"sma_120":18491.62},{"date":"2026-06-24","open":20465,"high":20900,"low":20100,"close":20700,"volume":4609,"rsi_14":42.09,"sma_20":21756.0,"sma_60":20389.75,"sma_120":18547.08},{"date":"2026-06-25","open":21195,"high":21300,"low":20720,"close":20720,"volume":1877,"rsi_14":44.84,"sma_20":21689.75,"sma_60":20440.58,"sma_120":18603.42},{"date":"2026-06-26","open":20780,"high":20825,"low":19470,"close":20085,"volume":4876,"rsi_14":51.09,"sma_20":21587.0,"sma_60":20488.67,"sma_120":18655.12},{"date":"2026-06-29","open":20085,"high":21175,"low":20040,"close":21020,"volume":13065,"rsi_14":50.04,"sma_20":21487.75,"sma_60":20559.75,"sma_120":18712.42},{"date":"2026-06-30","open":21035,"high":21305,"low":20835,"close":21055,"volume":6422,"rsi_14":53.4,"sma_20":21380.5,"sma_60":20613.58,"sma_120":18769.75},{"date":"2026-07-01","open":21300,"high":21560,"low":20950,"close":21400,"volume":3669,"rsi_14":53.4,"sma_20":21329.75,"sma_60":20685.08,"sma_120":18828.08},{"date":"2026-07-02","open":21100,"high":21555,"low":20585,"close":21000,"volume":10331,"rsi_14":49.32,"sma_20":21283.5,"sma_60":20744.33,"sma_120":18881.58},{"date":"2026-07-03","open":20680,"high":21120,"low":19830,"close":21120,"volume":3823,"rsi_14":40.6,"sma_20":21265.75,"sma_60":20806.67,"sma_120":18934.33},{"date":"2026-07-06","open":21050,"high":21260,"low":20150,"close":20560,"volume":1127,"rsi_14":32.7,"sma_20":21296.5,"sma_60":20859.67,"sma_120":18981.83},{"date":"2026-07-07","open":20360,"high":20375,"low":19520,"close":19870,"volume":1498,"rsi_14":27.99,"sma_20":21239.25,"sma_60":20889.58,"sma_120":19021.83},{"date":"2026-07-08","open":19755,"high":19810,"low":18700,"close":18970,"volume":10464,"rsi_14":24.59,"sma_20":21155.25,"sma_60":20905.17,"sma_120":19052.38},{"date":"2026-07-09","open":19245,"high":19250,"low":18150,"close":18570,"volume":7081,"rsi_14":23.51,"sma_20":21034.0,"sma_60":20910.75,"sma_120":19078.12},{"date":"2026-07-10","open":18970,"high":19545,"low":18970,"close":19255,"volume":5743,"rsi_14":32.09,"sma_20":20942.5,"sma_60":20925.67,"sma_120":19107.12},{"date":"2026-07-13","open":19345,"high":19510,"low":18210,"close":18475,"volume":3286,"rsi_14":35.52,"sma_20":20760.0,"sma_60":20922.25,"sma_120":19129.58},{"date":"2026-07-14","open":18345,"high":18345,"low":17275,"close":17805,"volume":5038,"rsi_14":29.83,"sma_20":20526.25,"sma_60":20903.58,"sma_120":19145.46},{"date":"2026-07-15","open":18400,"high":18830,"low":18400,"close":18690,"volume":952,"rsi_14":37.38,"sma_20":20332.0,"sma_60":20892.33,"sma_120":19169.12},{"date":"2026-07-16","open":18305,"high":18360,"low":17820,"close":18250,"volume":8528,"rsi_14":38.3,"sma_20":20118.25,"sma_60":20872.08,"sma_120":19188.29},{"date":"2026-07-20","open":17750,"high":17950,"low":17275,"close":17320,"volume":14327,"rsi_14":26.4,"sma_20":19862.0,"sma_60":20835.25,"sma_120":19199.83},{"date":"2026-07-21","open":17225,"high":17805,"low":17100,"close":17690,"volume":1669,"rsi_14":29.42,"sma_20":19649.5,"sma_60":20797.42,"sma_120":19217.42},{"date":"2026-07-22","open":18200,"high":18455,"low":17685,"close":17685,"volume":4070,"rsi_14":26.29,"sma_20":19512.0,"sma_60":20750.33,"sma_120":19232.33},{"date":"2026-07-23","open":18250,"high":18765,"low":18230,"close":18710,"volume":2082,"rsi_14":36.47,"sma_20":19412.5,"sma_60":20722.25,"sma_120":19253.83},{"date":"2026-07-24","open":18695,"high":18700,"low":18120,"close":18220,"volume":204,"rsi_14":33.58,"sma_20":19287.5,"sma_60":20680.5,"sma_120":19272.29},{"date":"2026-07-27","open":18490,"high":18640,"low":18210,"close":18430,"volume":1627,"rsi_14":37.44,"sma_20":19204.75,"sma_60":20640.75,"sma_120":19290.71},{"date":"2026-07-28","open":17875,"high":17880,"low":16925,"close":16940,"volume":35271,"rsi_14":34.21,"sma_20":19000.75,"sma_60":20573.5,"sma_120":19294.12},{"date":"2026-07-29","open":17170,"high":17390,"low":15600,"close":16370,"volume":9339,"rsi_14":35.47,"sma_20":18766.5,"sma_60":20495.83,"sma_120":19291.38},{"date":"2026-07-30","open":16255,"high":16900,"low":15995,"close":15995,"volume":69371,"rsi_14":35.57,"sma_20":18496.25,"sma_60":20417.25,"sma_120":19285.58},{"date":"2026-07-31","open":16980,"high":17745,"low":16665,"close":17745,"volume":1921,"rsi_14":42.44,"sma_20":18333.5,"sma_60":20361.92,"sma_120":19301.29},{"date":"2026-08-03","open":17640,"high":17640,"low":17205,"close":17330,"volume":2072,"rsi_14":44.05,"sma_20":18144.0,"sma_60":20295.42,"sma_120":19305.54},{"date":"2026-08-04","open":17735,"high":18115,"low":17360,"close":18115,"volume":10298,"rsi_14":51.59,"sma_20":18021.75,"sma_60":20243.42,"sma_120":19314.04},{"date":"2026-08-05","open":18530,"high":18690,"low":18475,"close":18580,"volume":5549,"rsi_14":49.41,"sma_20":17957.25,"sma_60":20197.25,"sma_120":19330.5},{"date":"2026-08-06","open":18540,"high":18670,"low":18030,"close":18480,"volume":11410,"rsi_14":51.28,"sma_20":17932.75,"sma_60":20146.5,"sma_120":19349.08},{"date":"2026-08-07","open":18485,"high":18580,"low":18155,"close":18525,"volume":61387,"rsi_14":57.44,"sma_20":17930.5,"sma_60":20103.67,"sma_120":19362.5},{"date":"2026-08-10","open":18810,"high":18945,"low":18590,"close":18945,"volume":6370,"rsi_14":57.7,"sma_20":17915.0,"sma_60":20065.5,"sma_120":19379.08},{"date":"2026-08-11","open":18650,"high":18905,"low":18615,"close":18840,"volume":630,"rsi_14":57.0,"sma_20":17933.25,"sma_60":20020.25,"sma_120":19393.54},{"date":"2026-08-12","open":18985,"high":19345,"low":18915,"close":19345,"volume":1340,"rsi_14":54.11,"sma_20":18010.25,"sma_60":19996.67,"sma_120":19409.92},{"date":"2026-08-13","open":19675,"high":19940,"low":19625,"close":19695,"volume":44487,"rsi_14":59.72,"sma_20":18060.5,"sma_60":19984.83,"sma_120":19429.42},{"date":"2026-08-14","open":19890,"high":20100,"low":19765,"close":20100,"volume":30854,"rsi_14":60.73,"sma_20":18153.0,"sma_60":19986.83,"sma_120":19446.75},{"date":"2026-08-18","open":19950,"high":20085,"low":19300,"close":19380,"volume":6706,"rsi_14":67.4,"sma_20":18256.0,"sma_60":19979.83,"sma_120":19455.29},{"date":"2026-08-19","open":19055,"high":19280,"low":18740,"close":19015,"volume":3253,"rsi_14":69.43,"sma_20":18322.25,"sma_60":19948.08,"sma_120":19460.12},{"date":"2026-08-20","open":19205,"high":19650,"low":19190,"close":19540,"volume":447,"rsi_14":75.49,"sma_20":18415.0,"sma_60":19916.5,"sma_120":19466.83},{"date":"2026-08-21","open":19330,"high":19330,"low":19000,"close":19135,"volume":1484,"rsi_14":62.39,"sma_20":18436.25,"sma_60":19868.25,"sma_120":19466.88},{"date":"2026-08-24","open":19290,"high":19550,"low":19220,"close":19440,"volume":2624,"rsi_14":69.18,"sma_20":18497.25,"sma_60":19824.83,"sma_120":19467.83},{"date":"2026-08-25","open":19245,"high":19860,"low":18985,"close":19860,"volume":877,"rsi_14":66.99,"sma_20":18568.75,"sma_60":19786.83,"sma_120":19472.88},{"date":"2026-08-26","open":19815,"high":20050,"low":19750,"close":19780,"volume":1556,"rsi_14":62.63,"sma_20":18710.75,"sma_60":19733.08,"sma_120":19486.17},{"date":"2026-08-27","open":20140,"high":20160,"low":19955,"close":20070,"volume":1357,"rsi_14":66.09,"sma_20":18895.75,"sma_60":19680.92,"sma_120":19521.12},{"date":"2026-08-28","open":20090,"high":20345,"low":20060,"close":20300,"volume":1591,"rsi_14":67.32,"sma_20":19111.0,"sma_60":19645.67,"sma_120":19545.71},{"date":"2026-08-31","open":19855,"high":20235,"low":19665,"close":20235,"volume":2514,"rsi_14":63.52,"sma_20":19235.5,"sma_60":19617.5,"sma_120":19566.54},{"date":"2026-09-01","open":20140,"high":20140,"low":19880,"close":19975,"volume":10072,"rsi_14":61.52,"sma_20":19367.75,"sma_60":19592.5,"sma_120":19592.75},{"date":"2026-09-02","open":19550,"high":19825,"low":19425,"close":19425,"volume":518,"rsi_14":50.8,"sma_20":19433.25,"sma_60":19583.83,"sma_120":19608.04},{"date":"2026-09-03","open":19585,"high":19700,"low":19070,"close":19360,"volume":1109,"rsi_14":46.42,"sma_20":19472.25,"sma_60":19556.25,"sma_120":19621.29},{"date":"2026-09-04","open":19635,"high":19645,"low":19445,"close":19500,"volume":3333,"rsi_14":43.21,"sma_20":19523.25,"sma_60":19537.08,"sma_120":19634.67},{"date":"2026-09-07","open":19785,"high":19850,"low":19680,"close":19840,"volume":498,"rsi_14":55.69,"sma_20":19589.0,"sma_60":19517.83,"sma_120":19653.08},{"date":"2026-09-08","open":19990,"high":20070,"low":19520,"close":19520,"volume":929,"rsi_14":56.32,"sma_20":19617.75,"sma_60":19491.75,"sma_120":19669.54},{"date":"2026-09-09","open":19520,"high":19770,"low":19505,"close":19710,"volume":1087,"rsi_14":52.32,"sma_20":19661.25,"sma_60":19451.5,"sma_120":19685.71},{"date":"2026-09-10","open":19540,"high":19730,"low":19270,"close":19670,"volume":885,"rsi_14":58.12,"sma_20":19677.5,"sma_60":19404.67,"sma_120":19697.42},{"date":"2026-09-11","open":19150,"high":19640,"low":19150,"close":19500,"volume":680,"rsi_14":50.95,"sma_20":19667.75,"sma_60":19353.42,"sma_120":19709.17},{"date":"2026-09-14","open":19265,"high":19605,"low":19065,"close":19475,"volume":1474,"rsi_14":43.04,"sma_20":19636.5,"sma_60":19302.58,"sma_120":19719.96},{"date":"2026-09-15","open":19230,"high":19325,"low":19120,"close":19125,"volume":845,"rsi_14":39.21,"sma_20":19623.75,"sma_60":19247.25,"sma_120":19736.46},{"date":"2026-09-16","open":19035,"high":19150,"low":18980,"close":19030,"volume":679,"rsi_14":31.69,"sma_20":19624.5,"sma_60":19198.75,"sma_120":19749.29},{"date":"2026-09-17","open":19235,"high":19415,"low":19175,"close":19230,"volume":365,"rsi_14":30.96,"sma_20":19609.0,"sma_60":19178.67,"sma_120":19759.88},{"date":"2026-09-18","open":19482,"high":19525,"low":19305,"close":19305,"volume":3136,"rsi_14":33.51,"sma_20":19617.5,"sma_60":19155.42,"sma_120":19772.58},{"date":"2026-09-21","open":19340,"high":19370,"low":19270,"close":19310,"volume":878,"rsi_14":37.04,"sma_20":19611.0,"sma_60":19131.92,"sma_120":19786.25},{"date":"2026-09-22","open":19540,"high":19665,"low":19395,"close":19400,"volume":326,"rsi_14":49.41,"sma_20":19588.0,"sma_60":19120.5,"sma_120":19804.58},{"date":"2026-09-23","open":19625,"high":19625,"low":19150,"close":19250,"volume":11023,"rsi_14":47.49,"sma_20":19561.5,"sma_60":19091.0,"sma_120":19825.38},{"date":"2026-09-28","open":19370,"high":19440,"low":19190,"close":19290,"volume":448,"rsi_14":44.98,"sma_20":19522.5,"sma_60":19061.58,"sma_120":19837.58},{"date":"2026-09-29","open":19225,"high":19280,"low":18920,"close":19050,"volume":30827,"rsi_14":30.15,"sma_20":19460.0,"sma_60":19022.42,"sma_120":19853.75},{"date":"2026-09-30","open":19105,"high":19145,"low":18785,"close":18785,"volume":683,"rsi_14":31.01,"sma_20":19387.5,"sma_60":18985.5,"sma_120":19864.92},{"date":"2026-10-01","open":18795,"high":19080,"low":18705,"close":19010,"volume":796,"rsi_14":32.23,"sma_20":19339.25,"sma_60":18950.33,"sma_120":19878.5},{"date":"2026-10-02","open":19110,"high":19180,"low":19005,"close":19180,"volume":547,"rsi_14":38.33,"sma_20":19327.0,"sma_60":18927.33,"sma_120":19893.5},{"date":"2026-10-06","open":19355,"high":19485,"low":19125,"close":19190,"volume":249,"rsi_14":42.01,"sma_20":19318.5,"sma_60":18916.0,"sma_120":19902.79},{"date":"2026-10-07","open":19360,"high":19360,"low":18750,"close":18835,"volume":281,"rsi_14":35.9,"sma_20":19285.25,"sma_60":18913.75,"sma_120":19909.46},{"date":"2026-10-08","open":18625,"high":18725,"low":18135,"close":18215,"volume":1952,"rsi_14":32.09,"sma_20":19204.0,"sma_60":18907.83,"sma_120":19909.29},{"date":"2026-10-12","open":18050,"high":18050,"low":17500,"close":17610,"volume":15416,"rsi_14":26.72,"sma_20":19108.5,"sma_60":18880.42,"sma_120":19903.04},{"date":"2026-10-13","open":17065,"high":17150,"low":16610,"close":17150,"volume":6301,"rsi_14":18.58,"sma_20":18980.5,"sma_60":18858.33,"sma_120":19890.29},{"date":"2026-10-14","open":17115,"high":17295,"low":16800,"close":16915,"volume":523,"rsi_14":15.56,"sma_20":18842.75,"sma_60":18843.5,"sma_120":19873.54},{"date":"2026-10-15","open":16430,"high":16495,"low":15960,"close":15960,"volume":21421,"rsi_14":12.1,"sma_20":18665.75,"sma_60":18798.0,"sma_120":19845.17},{"date":"2026-10-16","open":16440,"high":16960,"low":16400,"close":16640,"volume":5960,"rsi_14":22.46,"sma_20":18524.0,"sma_60":18771.17,"sma_120":19821.62},{"date":"2026-10-19","open":16295,"high":17065,"low":16295,"close":17065,"volume":1223,"rsi_14":29.33,"sma_20":18421.0,"sma_60":18766.92,"sma_120":19801.08},{"date":"2026-10-20","open":16875,"high":16905,"low":16310,"close":16375,"volume":15056,"rsi_14":25.44,"sma_20":18288.25,"sma_60":18745.0,"sma_120":19771.21},{"date":"2026-10-21","open":16515,"high":16625,"low":16365,"close":16475,"volume":209,"rsi_14":27.78,"sma_20":18150.5,"sma_60":18724.83,"sma_120":19737.58},{"date":"2026-10-22","open":16445,"high":16510,"low":16000,"close":16150,"volume":217,"rsi_14":27.5,"sma_20":17992.75,"sma_60":18682.17,"sma_120":19702.21},{"date":"2026-10-23","open":15606,"high":15900,"low":15320,"close":15900,"volume":982}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER KEDI혁신기업ESG30","phase":"above-fold","symbol_resolved":true}