{"status":"ok","report":{"price_analysis":{"current":6800.0,"change_1d":3.0,"change_7d":-6.2,"change_30d":-21.5,"high_30d":8725.0,"low_30d":6490.0,"position_in_range":14.0,"support":6713.5,"resistance":8501.5},"summary":"KODEX 차이나2차전지MSCI(합성)(419430)은(는) MSCI China all shares IMI Select Batteries Index(Price Return)를 추종하는 ETF입니다, 순자산 319억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-502.23)가 시그널선(-442.94)을 하회합니다(데드크로스). 현재가가 SMA20(7615)과 SMA60(8809) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6618~8611 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":15.606936416184979,"macd":-502.23259518338637,"macd_signal":-442.93737979646016,"sma_20":7614.75,"sma_60":8808.75,"bb_upper":8611.065587552459,"bb_lower":6618.434412447542,"atr_14":231.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 47.00, 기관 순매수 -4869.00. 30일 누적: 외국인 -104.00, 기관 -7970.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":47.0,"institutional_flow":-4869.0,"data":[{"date":"2026-10-23","foreign_net":26.0,"institution_net":-78.0,"retail_net":52.0},{"date":"2026-10-22","foreign_net":12.0,"institution_net":-1583.0,"retail_net":1571.0},{"date":"2026-10-21","foreign_net":-25.0,"institution_net":-1488.0,"retail_net":1513.0},{"date":"2026-10-20","foreign_net":-40.0,"institution_net":-239.0,"retail_net":279.0},{"date":"2026-10-19","foreign_net":74.0,"institution_net":-1481.0,"retail_net":1407.0},{"date":"2026-10-16","foreign_net":-128.0,"institution_net":-1745.0,"retail_net":1873.0},{"date":"2026-10-15","foreign_net":8.0,"institution_net":-354.0,"retail_net":346.0},{"date":"2026-10-14","foreign_net":120.0,"institution_net":-1968.0,"retail_net":1848.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1030.0,"retail_net":1030.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":4490.0,"retail_net":-4490.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1198.0,"retail_net":1198.0},{"date":"2026-10-07","foreign_net":-68.0,"institution_net":438.0,"retail_net":-370.0},{"date":"2026-10-06","foreign_net":1.0,"institution_net":-275.0,"retail_net":274.0},{"date":"2026-10-02","foreign_net":-71.0,"institution_net":-1768.0,"retail_net":1839.0},{"date":"2026-10-01","foreign_net":-132.0,"institution_net":-554.0,"retail_net":686.0},{"date":"2026-09-30","foreign_net":6.0,"institution_net":-685.0,"retail_net":679.0},{"date":"2026-09-29","foreign_net":-17.0,"institution_net":-1028.0,"retail_net":1045.0},{"date":"2026-09-28","foreign_net":192.0,"institution_net":-250.0,"retail_net":58.0},{"date":"2026-09-23","foreign_net":-54.0,"institution_net":-1148.0,"retail_net":1202.0},{"date":"2026-09-22","foreign_net":54.0,"institution_net":-923.0,"retail_net":869.0},{"date":"2026-09-21","foreign_net":-89.0,"institution_net":-358.0,"retail_net":447.0},{"date":"2026-09-18","foreign_net":89.0,"institution_net":71.0,"retail_net":-160.0},{"date":"2026-09-17","foreign_net":-7.0,"institution_net":76.0,"retail_net":-69.0},{"date":"2026-09-16","foreign_net":-55.0,"institution_net":-924.0,"retail_net":979.0},{"date":"2026-09-15","foreign_net":-156.0,"institution_net":-1359.0,"retail_net":1515.0},{"date":"2026-09-14","foreign_net":147.0,"institution_net":-15.0,"retail_net":-132.0},{"date":"2026-09-11","foreign_net":5.0,"institution_net":2912.0,"retail_net":-2917.0},{"date":"2026-09-10","foreign_net":-113.0,"institution_net":-940.0,"retail_net":1053.0},{"date":"2026-09-09","foreign_net":-82.0,"institution_net":7.0,"retail_net":75.0},{"date":"2026-09-08","foreign_net":199.0,"institution_net":5427.0,"retail_net":-5626.0}],"periods":{"d1":{"foreign_net":26.0,"institution_net":-78.0,"retail_net":52.0},"d3":{"foreign_net":13.0,"institution_net":-3149.0,"retail_net":3136.0},"d7":{"foreign_net":-73.0,"institution_net":-6968.0,"retail_net":7041.0},"d14":{"foreign_net":-91.0,"institution_net":-8279.0,"retail_net":8370.0},"d30":{"foreign_net":-104.0,"institution_net":-7970.0,"retail_net":8074.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":15.6,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.5,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:55:03.453279+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MSCI China all shares IMI Select Batteries Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":31900000000.0,"aum_display":"319억","dividend_yield":null,"tracking_error":0.69,"holdings":[{"ticker":"","name":"스왑(하나금융투자)","weight":null},{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(KB증권)","weight":null},{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":7,"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":6800.0,"change_pct":3.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-03-22","close":10010.0},{"date":"2022-03-23","close":10025.0},{"date":"2022-03-24","close":9985.0},{"date":"2022-03-25","close":9750.0},{"date":"2022-03-28","close":9395.0},{"date":"2022-03-29","close":9490.0},{"date":"2022-03-30","close":9880.0},{"date":"2022-03-31","close":9740.0},{"date":"2022-04-01","close":9805.0},{"date":"2022-04-04","close":9905.0},{"date":"2022-04-05","close":9940.0},{"date":"2022-04-06","close":9695.0},{"date":"2022-04-07","close":9610.0},{"date":"2022-04-08","close":9570.0},{"date":"2022-04-11","close":9010.0},{"date":"2022-04-12","close":9015.0},{"date":"2022-04-13","close":9040.0},{"date":"2022-04-14","close":9020.0},{"date":"2022-04-15","close":8835.0},{"date":"2022-04-18","close":8925.0},{"date":"2022-04-19","close":8980.0},{"date":"2022-04-20","close":8565.0},{"date":"2022-04-21","close":8245.0},{"date":"2022-04-22","close":8185.0},{"date":"2022-04-25","close":7740.0},{"date":"2022-04-26","close":7565.0},{"date":"2022-04-27","close":8110.0},{"date":"2022-04-28","close":8155.0},{"date":"2022-04-29","close":8445.0},{"date":"2022-05-02","close":8340.0},{"date":"2022-05-03","close":8335.0},{"date":"2022-05-04","close":8290.0},{"date":"2022-05-06","close":8190.0},{"date":"2022-05-09","close":8040.0},{"date":"2022-05-10","close":8220.0},{"date":"2022-05-11","close":8885.0},{"date":"2022-05-12","close":8755.0},{"date":"2022-05-13","close":8845.0},{"date":"2022-05-16","close":8750.0},{"date":"2022-05-17","close":9190.0},{"date":"2022-05-18","close":9300.0},{"date":"2022-05-19","close":9385.0},{"date":"2022-05-20","close":9575.0},{"date":"2022-05-23","close":9620.0},{"date":"2022-05-24","close":9275.0},{"date":"2022-05-25","close":9160.0},{"date":"2022-05-26","close":9170.0},{"date":"2022-05-27","close":9050.0},{"date":"2022-05-30","close":9160.0},{"date":"2022-05-31","close":9420.0},{"date":"2022-06-02","close":9730.0},{"date":"2022-06-03","close":9795.0},{"date":"2022-06-07","close":10410.0},{"date":"2022-06-08","close":10400.0},{"date":"2022-06-09","close":10250.0},{"date":"2022-06-10","close":10655.0},{"date":"2022-06-13","close":10740.0},{"date":"2022-06-14","close":10700.0},{"date":"2022-06-15","close":10855.0},{"date":"2022-06-16","close":10750.0},{"date":"2022-06-17","close":11110.0},{"date":"2022-06-20","close":11510.0},{"date":"2022-06-21","close":11375.0},{"date":"2022-06-22","close":11555.0},{"date":"2022-06-23","close":11820.0},{"date":"2022-06-24","close":12075.0},{"date":"2022-06-27","close":12285.0},{"date":"2022-06-28","close":12385.0},{"date":"2022-06-29","close":12010.0},{"date":"2022-06-30","close":12150.0},{"date":"2022-07-01","close":11940.0},{"date":"2022-07-04","close":12040.0},{"date":"2022-07-05","close":12000.0},{"date":"2022-07-06","close":12005.0},{"date":"2022-07-07","close":12545.0},{"date":"2022-07-08","close":12300.0},{"date":"2022-07-11","close":11570.0},{"date":"2022-07-12","close":11350.0},{"date":"2022-07-13","close":11435.0},{"date":"2022-07-14","close":11860.0},{"date":"2022-07-15","close":12025.0},{"date":"2022-07-18","close":12020.0},{"date":"2022-07-19","close":11770.0},{"date":"2022-07-20","close":11640.0},{"date":"2022-07-21","close":11480.0},{"date":"2022-07-22","close":11550.0},{"date":"2022-07-25","close":11375.0},{"date":"2022-07-26","close":11450.0},{"date":"2022-07-27","close":11485.0},{"date":"2022-07-28","close":11350.0},{"date":"2022-07-29","close":11340.0},{"date":"2022-08-01","close":11600.0},{"date":"2022-08-02","close":11395.0},{"date":"2022-08-03","close":11260.0},{"date":"2022-08-04","close":11205.0},{"date":"2022-08-05","close":11200.0},{"date":"2022-08-08","close":11140.0},{"date":"2022-08-09","close":11270.0},{"date":"2022-08-10","close":11100.0},{"date":"2022-08-11","close":11205.0},{"date":"2022-08-12","close":11160.0},{"date":"2022-08-16","close":11490.0},{"date":"2022-08-17","close":11535.0},{"date":"2022-08-18","close":11570.0},{"date":"2022-08-19","close":11380.0},{"date":"2022-08-22","close":11620.0},{"date":"2022-08-23","close":11660.0},{"date":"2022-08-24","close":11180.0},{"date":"2022-08-25","close":10900.0},{"date":"2022-08-26","close":11000.0},{"date":"2022-08-29","close":10915.0},{"date":"2022-08-30","close":10905.0},{"date":"2022-08-31","close":10320.0},{"date":"2022-09-01","close":10240.0},{"date":"2022-09-02","close":10140.0},{"date":"2022-09-05","close":10105.0},{"date":"2022-09-06","close":10220.0},{"date":"2022-09-07","close":10510.0},{"date":"2022-09-08","close":10280.0},{"date":"2022-09-13","close":10390.0},{"date":"2022-09-14","close":10200.0},{"date":"2022-09-15","close":9815.0},{"date":"2022-09-16","close":9555.0},{"date":"2022-09-19","close":9600.0},{"date":"2022-09-20","close":9785.0},{"date":"2022-09-21","close":9790.0},{"date":"2022-09-22","close":9790.0},{"date":"2022-09-23","close":9780.0},{"date":"2022-09-26","close":9920.0},{"date":"2022-09-27","close":9790.0},{"date":"2022-09-28","close":9590.0},{"date":"2022-09-29","close":9620.0},{"date":"2022-09-30","close":9390.0},{"date":"2022-10-04","close":9450.0},{"date":"2022-10-05","close":9705.0},{"date":"2022-10-06","close":9510.0},{"date":"2022-10-07","close":9400.0},{"date":"2022-10-11","close":9295.0},{"date":"2022-10-12","close":9565.0},{"date":"2022-10-13","close":9400.0},{"date":"2022-10-14","close":9685.0},{"date":"2022-10-17","close":9410.0},{"date":"2022-10-18","close":9475.0},{"date":"2022-10-19","close":9410.0},{"date":"2022-10-20","close":9230.0},{"date":"2022-10-21","close":9135.0},{"date":"2022-10-24","close":8940.0},{"date":"2022-10-25","close":8945.0},{"date":"2022-10-26","close":8980.0},{"date":"2022-10-27","close":8950.0},{"date":"2022-10-28","close":8500.0},{"date":"2022-10-31","close":8500.0},{"date":"2022-11-01","close":8750.0},{"date":"2022-11-02","close":9055.0},{"date":"2022-11-03","close":8980.0},{"date":"2022-11-04","close":9530.0},{"date":"2022-11-07","close":9470.0},{"date":"2022-11-08","close":9285.0},{"date":"2022-11-09","close":9035.0},{"date":"2022-11-10","close":8820.0},{"date":"2022-11-11","close":8845.0},{"date":"2022-11-14","close":8755.0},{"date":"2022-11-15","close":8825.0},{"date":"2022-11-16","close":8685.0},{"date":"2022-11-17","close":8520.0},{"date":"2022-11-18","close":8510.0},{"date":"2022-11-21","close":8590.0},{"date":"2022-11-22","close":8370.0},{"date":"2022-11-23","close":8440.0},{"date":"2022-11-24","close":8340.0},{"date":"2022-11-25","close":8100.0},{"date":"2022-11-28","close":8035.0},{"date":"2022-11-29","close":8130.0},{"date":"2022-11-30","close":8220.0},{"date":"2022-12-01","close":8460.0},{"date":"2022-12-02","close":8470.0},{"date":"2022-12-05","close":8365.0},{"date":"2022-12-06","close":8605.0},{"date":"2022-12-07","close":8825.0},{"date":"2022-12-08","close":8925.0},{"date":"2022-12-09","close":8835.0},{"date":"2022-12-12","close":8745.0},{"date":"2022-12-13","close":8585.0},{"date":"2022-12-14","close":8370.0},{"date":"2022-12-15","close":8575.0},{"date":"2022-12-16","close":8460.0},{"date":"2022-12-19","close":8480.0},{"date":"2022-12-20","close":8280.0},{"date":"2022-12-21","close":8185.0},{"date":"2022-12-22","close":7980.0},{"date":"2022-12-23","close":7845.0},{"date":"2022-12-26","close":8050.0},{"date":"2022-12-27","close":8065.0},{"date":"2022-12-28","close":7905.0},{"date":"2022-12-29","close":7980.0},{"date":"2023-01-02","close":7935.0},{"date":"2023-01-03","close":8080.0},{"date":"2023-01-04","close":7905.0},{"date":"2023-01-05","close":8190.0},{"date":"2023-01-06","close":8360.0},{"date":"2023-01-09","close":8290.0},{"date":"2023-01-10","close":8440.0},{"date":"2023-01-11","close":8405.0},{"date":"2023-01-12","close":8565.0},{"date":"2023-01-13","close":8495.0},{"date":"2023-01-16","close":8560.0},{"date":"2023-01-17","close":8500.0},{"date":"2023-01-18","close":8545.0},{"date":"2023-01-19","close":8510.0},{"date":"2023-01-20","close":8625.0},{"date":"2023-01-25","close":8730.0},{"date":"2023-01-26","close":8895.0},{"date":"2023-01-27","close":9010.0},{"date":"2023-01-30","close":8895.0},{"date":"2023-01-31","close":8945.0},{"date":"2023-02-01","close":9070.0},{"date":"2023-02-02","close":9020.0},{"date":"2023-02-03","close":8905.0},{"date":"2023-02-06","close":8785.0},{"date":"2023-02-07","close":8805.0},{"date":"2023-02-08","close":8915.0},{"date":"2023-02-09","close":8950.0},{"date":"2023-02-10","close":8815.0},{"date":"2023-02-13","close":8860.0},{"date":"2023-02-14","close":8765.0},{"date":"2023-02-15","close":8750.0},{"date":"2023-02-16","close":8715.0},{"date":"2023-02-17","close":8575.0},{"date":"2023-02-20","close":8490.0},{"date":"2023-02-21","close":8460.0},{"date":"2023-02-22","close":8375.0},{"date":"2023-02-23","close":8375.0},{"date":"2023-02-24","close":8325.0},{"date":"2023-02-27","close":8220.0},{"date":"2023-02-28","close":8310.0},{"date":"2023-03-02","close":8280.0},{"date":"2023-03-03","close":8215.0},{"date":"2023-03-06","close":8210.0},{"date":"2023-03-07","close":8140.0},{"date":"2023-03-08","close":8095.0},{"date":"2023-03-09","close":8165.0},{"date":"2023-03-10","close":8015.0},{"date":"2023-03-13","close":7715.0},{"date":"2023-03-14","close":7730.0},{"date":"2023-03-15","close":7680.0},{"date":"2023-03-16","close":7535.0},{"date":"2023-03-17","close":7475.0},{"date":"2023-03-20","close":7465.0},{"date":"2023-03-21","close":7660.0},{"date":"2023-03-22","close":7750.0},{"date":"2023-03-23","close":7605.0},{"date":"2023-03-24","close":7700.0},{"date":"2023-03-27","close":7700.0},{"date":"2023-03-28","close":7680.0},{"date":"2023-03-29","close":7740.0},{"date":"2023-03-30","close":7790.0},{"date":"2023-03-31","close":7995.0},{"date":"2023-04-03","close":8050.0},{"date":"2023-04-04","close":7825.0},{"date":"2023-04-05","close":7850.0},{"date":"2023-04-06","close":7815.0},{"date":"2023-04-07","close":7885.0},{"date":"2023-04-10","close":7975.0},{"date":"2023-04-11","close":8005.0},{"date":"2023-04-12","close":7930.0},{"date":"2023-04-13","close":7680.0},{"date":"2023-04-14","close":7795.0},{"date":"2023-04-17","close":7895.0},{"date":"2023-04-18","close":8035.0},{"date":"2023-04-19","close":7990.0},{"date":"2023-04-20","close":7760.0},{"date":"2023-04-21","close":7730.0},{"date":"2023-04-24","close":7650.0},{"date":"2023-04-25","close":7385.0},{"date":"2023-04-26","close":7715.0},{"date":"2023-04-27","close":7835.0},{"date":"2023-04-28","close":7790.0},{"date":"2023-05-02","close":7765.0},{"date":"2023-05-03","close":7650.0},{"date":"2023-05-04","close":7635.0},{"date":"2023-05-08","close":7760.0},{"date":"2023-05-09","close":7625.0},{"date":"2023-05-10","close":7765.0},{"date":"2023-05-11","close":7880.0},{"date":"2023-05-12","close":7935.0},{"date":"2023-05-15","close":8145.0},{"date":"2023-05-16","close":8140.0},{"date":"2023-05-17","close":8030.0},{"date":"2023-05-18","close":7930.0},{"date":"2023-05-19","close":7850.0},{"date":"2023-05-22","close":7850.0},{"date":"2023-05-23","close":7785.0},{"date":"2023-05-24","close":7775.0},{"date":"2023-05-25","close":7745.0},{"date":"2023-05-26","close":7585.0},{"date":"2023-05-30","close":7550.0},{"date":"2023-05-31","close":7465.0},{"date":"2023-06-01","close":7450.0},{"date":"2023-06-02","close":7580.0},{"date":"2023-06-05","close":7415.0},{"date":"2023-06-07","close":7230.0},{"date":"2023-06-08","close":7230.0},{"date":"2023-06-09","close":7200.0},{"date":"2023-06-12","close":7200.0},{"date":"2023-06-13","close":7075.0},{"date":"2023-06-14","close":7100.0},{"date":"2023-06-15","close":7455.0},{"date":"2023-06-16","close":7505.0},{"date":"2023-06-19","close":7390.0},{"date":"2023-06-20","close":7360.0},{"date":"2023-06-21","close":7340.0},{"date":"2023-06-22","close":7300.0},{"date":"2023-06-23","close":7280.0},{"date":"2023-06-26","close":7245.0},{"date":"2023-06-27","close":7260.0},{"date":"2023-06-28","close":7290.0},{"date":"2023-06-29","close":7275.0},{"date":"2023-06-30","close":7400.0},{"date":"2023-07-03","close":7460.0},{"date":"2023-07-04","close":7480.0},{"date":"2023-07-05","close":7420.0},{"date":"2023-07-06","close":7305.0},{"date":"2023-07-07","close":7260.0},{"date":"2023-07-10","close":7295.0},{"date":"2023-07-11","close":7330.0},{"date":"2023-07-12","close":7325.0},{"date":"2023-07-13","close":7320.0},{"date":"2023-07-14","close":7225.0},{"date":"2023-07-17","close":7080.0},{"date":"2023-07-18","close":7055.0},{"date":"2023-07-19","close":6980.0},{"date":"2023-07-20","close":7030.0},{"date":"2023-07-21","close":7035.0},{"date":"2023-07-24","close":6885.0},{"date":"2023-07-25","close":7095.0},{"date":"2023-07-26","close":7035.0},{"date":"2023-07-27","close":7050.0},{"date":"2023-07-28","close":7075.0},{"date":"2023-07-31","close":7240.0},{"date":"2023-08-01","close":7190.0},{"date":"2023-08-02","close":7365.0},{"date":"2023-08-03","close":7405.0},{"date":"2023-08-04","close":7545.0},{"date":"2023-08-07","close":7475.0},{"date":"2023-08-08","close":7455.0},{"date":"2023-08-09","close":7475.0},{"date":"2023-08-10","close":7470.0},{"date":"2023-08-11","close":7400.0},{"date":"2023-08-14","close":7160.0},{"date":"2023-08-16","close":6930.0},{"date":"2023-08-17","close":7045.0},{"date":"2023-08-18","close":7030.0},{"date":"2023-08-21","close":6840.0},{"date":"2023-08-22","close":6735.0},{"date":"2023-08-23","close":6635.0},{"date":"2023-08-24","close":6640.0},{"date":"2023-08-25","close":6525.0},{"date":"2023-08-28","close":6515.0},{"date":"2023-08-29","close":6700.0},{"date":"2023-08-30","close":6760.0},{"date":"2023-08-31","close":6690.0},{"date":"2023-09-01","close":6650.0},{"date":"2023-09-04","close":6720.0},{"date":"2023-09-05","close":6745.0},{"date":"2023-09-06","close":6720.0},{"date":"2023-09-07","close":6700.0},{"date":"2023-09-08","close":6500.0},{"date":"2023-09-11","close":6565.0},{"date":"2023-09-12","close":6550.0},{"date":"2023-09-13","close":6495.0},{"date":"2023-09-14","close":6385.0},{"date":"2023-09-15","close":6365.0},{"date":"2023-09-18","close":6425.0},{"date":"2023-09-19","close":6325.0},{"date":"2023-09-20","close":6265.0},{"date":"2023-09-21","close":6245.0},{"date":"2023-09-22","close":6340.0},{"date":"2023-09-25","close":6260.0},{"date":"2023-09-26","close":6220.0},{"date":"2023-09-27","close":6305.0},{"date":"2023-10-04","close":6300.0},{"date":"2023-10-05","close":6240.0},{"date":"2023-10-06","close":6225.0},{"date":"2023-10-10","close":6190.0},{"date":"2023-10-11","close":6165.0},{"date":"2023-10-12","close":6305.0},{"date":"2023-10-13","close":6250.0},{"date":"2023-10-16","close":6145.0},{"date":"2023-10-17","close":6150.0},{"date":"2023-10-18","close":6180.0},{"date":"2023-10-19","close":5980.0},{"date":"2023-10-20","close":6030.0},{"date":"2023-10-23","close":5920.0},{"date":"2023-10-24","close":5845.0},{"date":"2023-10-25","close":5800.0},{"date":"2023-10-26","close":5685.0},{"date":"2023-10-27","close":5955.0},{"date":"2023-10-30","close":6205.0},{"date":"2023-10-31","close":6065.0},{"date":"2023-11-01","close":5995.0},{"date":"2023-11-02","close":5895.0},{"date":"2023-11-03","close":5850.0},{"date":"2023-11-06","close":5975.0},{"date":"2023-11-07","close":5970.0},{"date":"2023-11-08","close":5945.0},{"date":"2023-11-09","close":5955.0},{"date":"2023-11-10","close":5930.0},{"date":"2023-11-13","close":5930.0},{"date":"2023-11-14","close":5945.0},{"date":"2023-11-15","close":5925.0},{"date":"2023-11-16","close":5850.0},{"date":"2023-11-17","close":5840.0},{"date":"2023-11-20","close":5850.0},{"date":"2023-11-21","close":5860.0},{"date":"2023-11-22","close":5755.0},{"date":"2023-11-23","close":5705.0},{"date":"2023-11-24","close":5610.0},{"date":"2023-11-27","close":5510.0},{"date":"2023-11-28","close":5430.0},{"date":"2023-11-29","close":5335.0},{"date":"2023-11-30","close":5325.0},{"date":"2023-12-01","close":5320.0},{"date":"2023-12-04","close":5290.0},{"date":"2023-12-05","close":5295.0},{"date":"2023-12-06","close":5450.0},{"date":"2023-12-07","close":5480.0},{"date":"2023-12-08","close":5405.0},{"date":"2023-12-11","close":5385.0},{"date":"2023-12-12","close":5325.0},{"date":"2023-12-13","close":5210.0},{"date":"2023-12-14","close":5115.0},{"date":"2023-12-15","close":5075.0},{"date":"2023-12-18","close":4995.0},{"date":"2023-12-19","close":5015.0},{"date":"2023-12-20","close":5005.0},{"date":"2023-12-21","close":5100.0},{"date":"2023-12-22","close":5175.0},{"date":"2023-12-26","close":5170.0},{"date":"2023-12-27","close":5120.0},{"date":"2023-12-28","close":5370.0},{"date":"2024-01-02","close":5320.0},{"date":"2024-01-03","close":5310.0},{"date":"2024-01-04","close":5235.0},{"date":"2024-01-05","close":5215.0},{"date":"2024-01-08","close":5180.0},{"date":"2024-01-09","close":5170.0},{"date":"2024-01-10","close":5240.0},{"date":"2024-01-11","close":5360.0},{"date":"2024-01-12","close":5345.0},{"date":"2024-01-15","close":5255.0},{"date":"2024-01-16","close":5300.0},{"date":"2024-01-17","close":5250.0},{"date":"2024-01-18","close":5180.0},{"date":"2024-01-19","close":5235.0},{"date":"2024-01-22","close":5120.0},{"date":"2024-01-23","close":5160.0},{"date":"2024-01-24","close":5100.0},{"date":"2024-01-25","close":5150.0},{"date":"2024-01-26","close":5090.0},{"date":"2024-01-29","close":4890.0},{"date":"2024-01-30","close":4735.0},{"date":"2024-01-31","close":4670.0},{"date":"2024-02-01","close":4690.0},{"date":"2024-02-02","close":4410.0},{"date":"2024-02-05","close":4515.0},{"date":"2024-02-06","close":4670.0},{"date":"2024-02-07","close":4785.0},{"date":"2024-02-08","close":4850.0},{"date":"2024-02-13","close":4855.0},{"date":"2024-02-14","close":4860.0},{"date":"2024-02-15","close":4850.0},{"date":"2024-02-16","close":4915.0},{"date":"2024-02-19","close":4865.0},{"date":"2024-02-20","close":4835.0},{"date":"2024-02-21","close":4985.0},{"date":"2024-02-22","close":4945.0},{"date":"2024-02-23","close":4950.0},{"date":"2024-02-26","close":5000.0},{"date":"2024-02-27","close":4995.0},{"date":"2024-02-28","close":5060.0},{"date":"2024-02-29","close":5130.0},{"date":"2024-03-04","close":5120.0},{"date":"2024-03-05","close":5140.0},{"date":"2024-03-06","close":5185.0},{"date":"2024-03-07","close":5090.0},{"date":"2024-03-08","close":5055.0},{"date":"2024-03-11","close":5410.0},{"date":"2024-03-12","close":5570.0},{"date":"2024-03-13","close":5550.0},{"date":"2024-03-14","close":5520.0},{"date":"2024-03-15","close":5500.0},{"date":"2024-03-18","close":5680.0},{"date":"2024-03-19","close":5680.0},{"date":"2024-03-20","close":5685.0},{"date":"2024-03-21","close":5590.0},{"date":"2024-03-22","close":5475.0},{"date":"2024-03-25","close":5420.0},{"date":"2024-03-26","close":5540.0},{"date":"2024-03-27","close":5455.0},{"date":"2024-03-28","close":5415.0},{"date":"2024-03-29","close":5380.0},{"date":"2024-04-01","close":5560.0},{"date":"2024-04-02","close":5720.0},{"date":"2024-04-03","close":5605.0},{"date":"2024-04-04","close":5625.0},{"date":"2024-04-05","close":5560.0},{"date":"2024-04-08","close":5570.0},{"date":"2024-04-09","close":5680.0},{"date":"2024-04-11","close":5670.0},{"date":"2024-04-12","close":5610.0},{"date":"2024-04-15","close":5650.0},{"date":"2024-04-16","close":5535.0},{"date":"2024-04-17","close":5525.0},{"date":"2024-04-18","close":5550.0},{"date":"2024-04-19","close":5425.0},{"date":"2024-04-22","close":5445.0},{"date":"2024-04-23","close":5355.0},{"date":"2024-04-24","close":5245.0},{"date":"2024-04-25","close":5310.0},{"date":"2024-04-26","close":5435.0},{"date":"2024-04-29","close":5695.0},{"date":"2024-04-30","close":5665.0},{"date":"2024-05-02","close":5675.0},{"date":"2024-05-03","close":5685.0},{"date":"2024-05-07","close":5765.0},{"date":"2024-05-08","close":5635.0},{"date":"2024-05-09","close":5830.0},{"date":"2024-05-10","close":5785.0},{"date":"2024-05-13","close":5630.0},{"date":"2024-05-14","close":5645.0},{"date":"2024-05-16","close":5505.0},{"date":"2024-05-17","close":5515.0},{"date":"2024-05-20","close":5575.0},{"date":"2024-05-21","close":5520.0},{"date":"2024-05-22","close":5585.0},{"date":"2024-05-23","close":5520.0},{"date":"2024-05-24","close":5420.0},{"date":"2024-05-27","close":5375.0},{"date":"2024-05-28","close":5355.0},{"date":"2024-05-29","close":5460.0},{"date":"2024-05-30","close":5530.0},{"date":"2024-05-31","close":5565.0},{"date":"2024-06-03","close":5600.0},{"date":"2024-06-04","close":5660.0},{"date":"2024-06-05","close":5640.0},{"date":"2024-06-07","close":5450.0},{"date":"2024-06-10","close":5470.0},{"date":"2024-06-11","close":5425.0},{"date":"2024-06-12","close":5395.0},{"date":"2024-06-13","close":5375.0},{"date":"2024-06-14","close":5330.0},{"date":"2024-06-17","close":5420.0},{"date":"2024-06-18","close":5420.0},{"date":"2024-06-19","close":5400.0},{"date":"2024-06-20","close":5350.0},{"date":"2024-06-21","close":5280.0},{"date":"2024-06-24","close":5250.0},{"date":"2024-06-25","close":5230.0},{"date":"2024-06-26","close":5280.0},{"date":"2024-06-27","close":5185.0},{"date":"2024-06-28","close":5115.0},{"date":"2024-07-01","close":5040.0},{"date":"2024-07-02","close":5035.0},{"date":"2024-07-03","close":5085.0},{"date":"2024-07-04","close":5095.0},{"date":"2024-07-05","close":5050.0},{"date":"2024-07-08","close":4985.0},{"date":"2024-07-09","close":4990.0},{"date":"2024-07-10","close":4985.0},{"date":"2024-07-11","close":5125.0},{"date":"2024-07-12","close":5230.0},{"date":"2024-07-15","close":5165.0},{"date":"2024-07-16","close":5200.0},{"date":"2024-07-17","close":5205.0},{"date":"2024-07-18","close":5270.0},{"date":"2024-07-19","close":5300.0},{"date":"2024-07-22","close":5300.0},{"date":"2024-07-23","close":5180.0},{"date":"2024-07-24","close":5030.0},{"date":"2024-07-25","close":5075.0},{"date":"2024-07-26","close":5160.0},{"date":"2024-07-29","close":5040.0},{"date":"2024-07-30","close":5005.0},{"date":"2024-07-31","close":5105.0},{"date":"2024-08-01","close":5000.0},{"date":"2024-08-02","close":4900.0},{"date":"2024-08-05","close":4870.0},{"date":"2024-08-06","close":4920.0},{"date":"2024-08-07","close":4910.0},{"date":"2024-08-08","close":4920.0},{"date":"2024-08-09","close":4855.0},{"date":"2024-08-12","close":4820.0},{"date":"2024-08-13","close":4830.0},{"date":"2024-08-14","close":4780.0},{"date":"2024-08-16","close":4800.0},{"date":"2024-08-19","close":4755.0},{"date":"2024-08-20","close":4740.0},{"date":"2024-08-21","close":4770.0},{"date":"2024-08-22","close":4755.0},{"date":"2024-08-23","close":4765.0},{"date":"2024-08-26","close":4815.0},{"date":"2024-08-27","close":4790.0},{"date":"2024-08-28","close":4800.0},{"date":"2024-08-29","close":4795.0},{"date":"2024-08-30","close":4990.0},{"date":"2024-09-02","close":4875.0},{"date":"2024-09-03","close":4935.0},{"date":"2024-09-04","close":4955.0},{"date":"2024-09-05","close":4955.0},{"date":"2024-09-06","close":4900.0},{"date":"2024-09-09","close":4905.0},{"date":"2024-09-10","close":4930.0},{"date":"2024-09-11","close":5050.0},{"date":"2024-09-12","close":5025.0},{"date":"2024-09-13","close":4920.0},{"date":"2024-09-19","close":4965.0},{"date":"2024-09-20","close":4955.0},{"date":"2024-09-23","close":4960.0},{"date":"2024-09-24","close":5130.0},{"date":"2024-09-25","close":5295.0},{"date":"2024-09-26","close":5395.0},{"date":"2024-09-27","close":5800.0},{"date":"2024-09-30","close":6255.0},{"date":"2024-10-02","close":6610.0},{"date":"2024-10-04","close":6790.0},{"date":"2024-10-07","close":7135.0},{"date":"2024-10-08","close":7010.0},{"date":"2024-10-10","close":6555.0},{"date":"2024-10-11","close":6265.0},{"date":"2024-10-14","close":6250.0},{"date":"2024-10-15","close":6200.0},{"date":"2024-10-16","close":5985.0},{"date":"2024-10-17","close":5950.0},{"date":"2024-10-18","close":6375.0},{"date":"2024-10-21","close":6340.0},{"date":"2024-10-22","close":6405.0},{"date":"2024-10-23","close":6670.0},{"date":"2024-10-24","close":6460.0},{"date":"2024-10-25","close":6805.0},{"date":"2024-10-28","close":6775.0},{"date":"2024-10-29","close":6630.0},{"date":"2024-10-30","close":6485.0},{"date":"2024-10-31","close":6610.0},{"date":"2024-11-01","close":6460.0},{"date":"2024-11-04","close":6530.0},{"date":"2024-11-05","close":6745.0},{"date":"2024-11-06","close":6840.0},{"date":"2024-11-07","close":6770.0},{"date":"2024-11-08","close":6710.0},{"date":"2024-11-11","close":6865.0},{"date":"2024-11-12","close":6945.0},{"date":"2024-11-13","close":6965.0},{"date":"2024-11-14","close":6775.0},{"date":"2024-11-15","close":6590.0},{"date":"2024-11-18","close":6425.0},{"date":"2024-11-19","close":6620.0},{"date":"2024-11-20","close":6680.0},{"date":"2024-11-21","close":6700.0},{"date":"2024-11-22","close":6645.0},{"date":"2024-11-25","close":6640.0},{"date":"2024-11-26","close":6390.0},{"date":"2024-11-27","close":6370.0},{"date":"2024-11-28","close":6395.0},{"date":"2024-11-29","close":6445.0},{"date":"2024-12-02","close":6520.0},{"date":"2024-12-03","close":6525.0},{"date":"2024-12-04","close":6405.0},{"date":"2024-12-05","close":6390.0},{"date":"2024-12-06","close":6625.0},{"date":"2024-12-09","close":6650.0},{"date":"2024-12-10","close":6900.0},{"date":"2024-12-11","close":6715.0},{"date":"2024-12-12","close":6685.0},{"date":"2024-12-13","close":6600.0},{"date":"2024-12-16","close":6460.0},{"date":"2024-12-17","close":6450.0},{"date":"2024-12-18","close":6460.0},{"date":"2024-12-19","close":6520.0},{"date":"2024-12-20","close":6475.0},{"date":"2024-12-23","close":6465.0},{"date":"2024-12-24","close":6555.0},{"date":"2024-12-26","close":6595.0},{"date":"2024-12-27","close":6615.0},{"date":"2024-12-30","close":6670.0},{"date":"2025-01-02","close":6325.0},{"date":"2025-01-03","close":6255.0},{"date":"2025-01-06","close":6280.0},{"date":"2025-01-07","close":6140.0},{"date":"2025-01-08","close":6055.0},{"date":"2025-01-09","close":6110.0},{"date":"2025-01-10","close":6070.0},{"date":"2025-01-13","close":6070.0},{"date":"2025-01-14","close":6325.0},{"date":"2025-01-15","close":6210.0},{"date":"2025-01-16","close":6160.0},{"date":"2025-01-17","close":6295.0},{"date":"2025-01-20","close":6465.0},{"date":"2025-01-21","close":6350.0},{"date":"2025-01-22","close":6245.0},{"date":"2025-01-23","close":6190.0},{"date":"2025-01-24","close":6295.0},{"date":"2025-01-31","close":6305.0},{"date":"2025-02-03","close":6215.0},{"date":"2025-02-04","close":6235.0},{"date":"2025-02-05","close":6230.0},{"date":"2025-02-06","close":6400.0},{"date":"2025-02-07","close":6630.0},{"date":"2025-02-10","close":6650.0},{"date":"2025-02-11","close":6555.0},{"date":"2025-02-12","close":6740.0},{"date":"2025-02-13","close":6795.0},{"date":"2025-02-14","close":6855.0},{"date":"2025-02-17","close":6760.0},{"date":"2025-02-18","close":6875.0},{"date":"2025-02-19","close":6855.0},{"date":"2025-02-20","close":6845.0},{"date":"2025-02-21","close":7085.0},{"date":"2025-02-24","close":7045.0},{"date":"2025-02-25","close":7165.0},{"date":"2025-02-26","close":7225.0},{"date":"2025-02-27","close":7325.0},{"date":"2025-02-28","close":7155.0},{"date":"2025-03-04","close":7035.0},{"date":"2025-03-05","close":6965.0},{"date":"2025-03-06","close":7125.0},{"date":"2025-03-07","close":7080.0},{"date":"2025-03-10","close":7025.0},{"date":"2025-03-11","close":7005.0},{"date":"2025-03-12","close":7110.0},{"date":"2025-03-13","close":7045.0},{"date":"2025-03-14","close":7295.0},{"date":"2025-03-17","close":7245.0},{"date":"2025-03-18","close":7325.0},{"date":"2025-03-19","close":7420.0},{"date":"2025-03-20","close":7390.0},{"date":"2025-03-21","close":7125.0},{"date":"2025-03-24","close":7080.0},{"date":"2025-03-25","close":7240.0},{"date":"2025-03-26","close":7260.0},{"date":"2025-03-27","close":7280.0},{"date":"2025-03-28","close":7230.0},{"date":"2025-03-31","close":7050.0},{"date":"2025-04-01","close":7080.0},{"date":"2025-04-02","close":6995.0},{"date":"2025-04-03","close":6815.0},{"date":"2025-04-04","close":6685.0},{"date":"2025-04-07","close":5960.0},{"date":"2025-04-08","close":6005.0},{"date":"2025-04-09","close":6045.0},{"date":"2025-04-10","close":6240.0},{"date":"2025-04-11","close":6340.0},{"date":"2025-04-14","close":6365.0},{"date":"2025-04-15","close":6300.0},{"date":"2025-04-16","close":6150.0},{"date":"2025-04-17","close":6205.0},{"date":"2025-04-18","close":6250.0},{"date":"2025-04-21","close":6300.0},{"date":"2025-04-22","close":6295.0},{"date":"2025-04-23","close":6460.0},{"date":"2025-04-24","close":6530.0},{"date":"2025-04-25","close":6595.0},{"date":"2025-04-28","close":6515.0},{"date":"2025-04-29","close":6475.0},{"date":"2025-04-30","close":6420.0},{"date":"2025-05-02","close":6415.0},{"date":"2025-05-07","close":6470.0},{"date":"2025-05-08","close":6590.0},{"date":"2025-05-09","close":6590.0},{"date":"2025-05-12","close":6775.0},{"date":"2025-05-13","close":6965.0},{"date":"2025-05-14","close":6960.0},{"date":"2025-05-15","close":6930.0},{"date":"2025-05-16","close":6905.0},{"date":"2025-05-19","close":6875.0},{"date":"2025-05-20","close":6860.0},{"date":"2025-05-21","close":7110.0},{"date":"2025-05-22","close":7005.0},{"date":"2025-05-23","close":6970.0},{"date":"2025-05-26","close":6640.0},{"date":"2025-05-27","close":6590.0},{"date":"2025-05-28","close":6590.0},{"date":"2025-05-29","close":6590.0},{"date":"2025-05-30","close":6490.0},{"date":"2025-06-02","close":6440.0},{"date":"2025-06-04","close":6555.0},{"date":"2025-06-05","close":6550.0},{"date":"2025-06-09","close":6480.0},{"date":"2025-06-10","close":6485.0},{"date":"2025-06-11","close":6665.0},{"date":"2025-06-12","close":6590.0},{"date":"2025-06-13","close":6475.0},{"date":"2025-06-16","close":6415.0},{"date":"2025-06-17","close":6480.0},{"date":"2025-06-18","close":6485.0},{"date":"2025-06-19","close":6505.0},{"date":"2025-06-20","close":6395.0},{"date":"2025-06-23","close":6475.0},{"date":"2025-06-24","close":6595.0},{"date":"2025-06-25","close":6755.0},{"date":"2025-06-26","close":6745.0},{"date":"2025-06-27","close":6735.0},{"date":"2025-06-30","close":6690.0},{"date":"2025-07-01","close":6665.0},{"date":"2025-07-02","close":6700.0},{"date":"2025-07-03","close":6780.0},{"date":"2025-07-04","close":6840.0},{"date":"2025-07-07","close":6805.0},{"date":"2025-07-08","close":6885.0},{"date":"2025-07-09","close":6915.0},{"date":"2025-07-10","close":6905.0},{"date":"2025-07-11","close":6995.0},{"date":"2025-07-14","close":6950.0},{"date":"2025-07-15","close":6970.0},{"date":"2025-07-16","close":6965.0},{"date":"2025-07-17","close":7005.0},{"date":"2025-07-18","close":7120.0},{"date":"2025-07-21","close":7270.0},{"date":"2025-07-22","close":7420.0},{"date":"2025-07-23","close":7425.0},{"date":"2025-07-24","close":7510.0},{"date":"2025-07-25","close":7490.0},{"date":"2025-07-28","close":7490.0},{"date":"2025-07-29","close":7580.0},{"date":"2025-07-30","close":7230.0},{"date":"2025-07-31","close":7100.0},{"date":"2025-08-01","close":7115.0},{"date":"2025-08-04","close":7050.0},{"date":"2025-08-05","close":7145.0},{"date":"2025-08-06","close":7100.0},{"date":"2025-08-07","close":7100.0},{"date":"2025-08-08","close":7220.0},{"date":"2025-08-11","close":7350.0},{"date":"2025-08-12","close":7345.0},{"date":"2025-08-13","close":7355.0},{"date":"2025-08-14","close":7400.0},{"date":"2025-08-18","close":7625.0},{"date":"2025-08-19","close":7550.0},{"date":"2025-08-20","close":7570.0},{"date":"2025-08-21","close":7530.0},{"date":"2025-08-22","close":7645.0},{"date":"2025-08-25","close":7855.0},{"date":"2025-08-26","close":7940.0},{"date":"2025-08-27","close":7910.0},{"date":"2025-08-28","close":7775.0},{"date":"2025-08-29","close":8260.0},{"date":"2025-09-01","close":8385.0},{"date":"2025-09-02","close":8320.0},{"date":"2025-09-03","close":8490.0},{"date":"2025-09-04","close":8350.0},{"date":"2025-09-05","close":8780.0},{"date":"2025-09-08","close":8990.0},{"date":"2025-09-09","close":8985.0},{"date":"2025-09-10","close":8835.0},{"date":"2025-09-11","close":8970.0},{"date":"2025-09-12","close":9060.0},{"date":"2025-09-15","close":9300.0},{"date":"2025-09-16","close":9210.0},{"date":"2025-09-17","close":9420.0},{"date":"2025-09-18","close":9260.0},{"date":"2025-09-19","close":9375.0},{"date":"2025-09-22","close":9350.0},{"date":"2025-09-23","close":9135.0},{"date":"2025-09-24","close":9410.0},{"date":"2025-09-25","close":9895.0},{"date":"2025-09-26","close":9945.0},{"date":"2025-09-29","close":10130.0},{"date":"2025-09-30","close":10470.0},{"date":"2025-10-01","close":10585.0},{"date":"2025-10-02","close":10615.0},{"date":"2025-10-10","close":10270.0},{"date":"2025-10-13","close":10250.0},{"date":"2025-10-14","close":9980.0},{"date":"2025-10-15","close":10070.0},{"date":"2025-10-16","close":10075.0},{"date":"2025-10-17","close":9770.0},{"date":"2025-10-20","close":9850.0},{"date":"2025-10-21","close":10150.0},{"date":"2025-10-22","close":10030.0},{"date":"2025-10-23","close":10220.0},{"date":"2025-10-24","close":10465.0},{"date":"2025-10-27","close":10595.0},{"date":"2025-10-28","close":10570.0},{"date":"2025-10-29","close":10990.0},{"date":"2025-10-30","close":11125.0},{"date":"2025-10-31","close":10920.0},{"date":"2025-11-03","close":10775.0},{"date":"2025-11-04","close":10415.0},{"date":"2025-11-05","close":10680.0},{"date":"2025-11-06","close":11055.0},{"date":"2025-11-07","close":11230.0},{"date":"2025-11-10","close":11020.0},{"date":"2025-11-11","close":11030.0},{"date":"2025-11-12","close":10905.0},{"date":"2025-11-13","close":11535.0},{"date":"2025-11-14","close":11265.0},{"date":"2025-11-17","close":11115.0},{"date":"2025-11-18","close":10670.0},{"date":"2025-11-19","close":10920.0},{"date":"2025-11-20","close":10775.0},{"date":"2025-11-21","close":10300.0},{"date":"2025-11-24","close":10325.0},{"date":"2025-11-25","close":10415.0},{"date":"2025-11-26","close":10540.0},{"date":"2025-11-27","close":10445.0},{"date":"2025-11-28","close":10575.0},{"date":"2025-12-01","close":10725.0},{"date":"2025-12-02","close":10660.0},{"date":"2025-12-03","close":10585.0},{"date":"2025-12-04","close":10665.0},{"date":"2025-12-05","close":10800.0},{"date":"2025-12-08","close":10940.0},{"date":"2025-12-09","close":10750.0},{"date":"2025-12-10","close":10750.0},{"date":"2025-12-11","close":10760.0},{"date":"2025-12-12","close":10800.0},{"date":"2025-12-15","close":10640.0},{"date":"2025-12-16","close":10495.0},{"date":"2025-12-17","close":10710.0},{"date":"2025-12-18","close":10455.0},{"date":"2025-12-19","close":10670.0},{"date":"2025-12-22","close":10805.0},{"date":"2025-12-23","close":10900.0},{"date":"2025-12-24","close":10770.0},{"date":"2025-12-26","close":10890.0},{"date":"2025-12-29","close":10580.0},{"date":"2025-12-30","close":10775.0},{"date":"2026-01-02","close":10785.0},{"date":"2026-01-05","close":11005.0},{"date":"2026-01-06","close":11225.0},{"date":"2026-01-07","close":11230.0},{"date":"2026-01-08","close":11060.0},{"date":"2026-01-09","close":11300.0},{"date":"2026-01-12","close":11400.0},{"date":"2026-01-13","close":11500.0},{"date":"2026-01-14","close":11540.0},{"date":"2026-01-15","close":11630.0},{"date":"2026-01-16","close":11620.0},{"date":"2026-01-19","close":11550.0},{"date":"2026-01-20","close":11415.0},{"date":"2026-01-21","close":11540.0},{"date":"2026-01-22","close":11500.0},{"date":"2026-01-23","close":11590.0},{"date":"2026-01-26","close":11525.0},{"date":"2026-01-27","close":11420.0},{"date":"2026-01-28","close":11450.0},{"date":"2026-01-29","close":11330.0},{"date":"2026-01-30","close":11245.0},{"date":"2026-02-02","close":10920.0},{"date":"2026-02-03","close":10915.0},{"date":"2026-02-04","close":11150.0},{"date":"2026-02-05","close":11025.0},{"date":"2026-02-06","close":11170.0},{"date":"2026-02-09","close":11320.0},{"date":"2026-02-10","close":11270.0},{"date":"2026-02-11","close":11480.0},{"date":"2026-02-12","close":11480.0},{"date":"2026-02-13","close":11205.0},{"date":"2026-02-19","close":11300.0},{"date":"2026-02-20","close":11225.0},{"date":"2026-02-23","close":11290.0},{"date":"2026-02-24","close":11545.0},{"date":"2026-02-25","close":11495.0},{"date":"2026-02-26","close":11415.0},{"date":"2026-02-27","close":11540.0},{"date":"2026-03-03","close":11585.0},{"date":"2026-03-04","close":11450.0},{"date":"2026-03-05","close":11500.0},{"date":"2026-03-06","close":11500.0},{"date":"2026-03-09","close":11745.0},{"date":"2026-03-10","close":11820.0},{"date":"2026-03-11","close":12265.0},{"date":"2026-03-12","close":12205.0},{"date":"2026-03-13","close":12330.0},{"date":"2026-03-16","close":12390.0},{"date":"2026-03-17","close":12140.0},{"date":"2026-03-18","close":11915.0},{"date":"2026-03-19","close":11780.0},{"date":"2026-03-20","close":12005.0},{"date":"2026-03-23","close":11730.0},{"date":"2026-03-24","close":11780.0},{"date":"2026-03-25","close":12080.0},{"date":"2026-03-26","close":12075.0},{"date":"2026-03-27","close":12325.0},{"date":"2026-03-30","close":12320.0},{"date":"2026-03-31","close":12125.0},{"date":"2026-04-01","close":11975.0},{"date":"2026-04-02","close":12000.0},{"date":"2026-04-03","close":11720.0},{"date":"2026-04-06","close":11660.0},{"date":"2026-04-07","close":11685.0},{"date":"2026-04-08","close":11920.0},{"date":"2026-04-09","close":11950.0},{"date":"2026-04-10","close":12245.0},{"date":"2026-04-13","close":12700.0},{"date":"2026-04-14","close":12640.0},{"date":"2026-04-15","close":12570.0},{"date":"2026-04-16","close":12895.0},{"date":"2026-04-17","close":12900.0},{"date":"2026-04-20","close":12720.0},{"date":"2026-04-21","close":12780.0},{"date":"2026-04-22","close":12795.0},{"date":"2026-04-23","close":12540.0},{"date":"2026-04-24","close":12675.0},{"date":"2026-04-27","close":12560.0},{"date":"2026-04-28","close":12340.0},{"date":"2026-04-29","close":12890.0},{"date":"2026-04-30","close":12720.0},{"date":"2026-05-04","close":12775.0},{"date":"2026-05-06","close":12850.0},{"date":"2026-05-07","close":12720.0},{"date":"2026-05-08","close":12755.0},{"date":"2026-05-11","close":12875.0},{"date":"2026-05-12","close":12820.0},{"date":"2026-05-13","close":12885.0},{"date":"2026-05-14","close":12760.0},{"date":"2026-05-15","close":12395.0},{"date":"2026-05-18","close":12155.0},{"date":"2026-05-19","close":12175.0},{"date":"2026-05-20","close":12230.0},{"date":"2026-05-21","close":12145.0},{"date":"2026-05-22","close":12285.0},{"date":"2026-05-26","close":12360.0},{"date":"2026-05-27","close":12270.0},{"date":"2026-05-28","close":12145.0},{"date":"2026-05-29","close":12185.0},{"date":"2026-06-01","close":12060.0},{"date":"2026-06-02","close":12365.0},{"date":"2026-06-04","close":11910.0},{"date":"2026-06-05","close":11770.0},{"date":"2026-06-08","close":11170.0},{"date":"2026-06-09","close":11380.0},{"date":"2026-06-10","close":11195.0},{"date":"2026-06-11","close":11350.0},{"date":"2026-06-12","close":11840.0},{"date":"2026-06-15","close":11970.0},{"date":"2026-06-16","close":12115.0},{"date":"2026-06-17","close":11990.0},{"date":"2026-06-18","close":12010.0},{"date":"2026-06-19","close":12040.0},{"date":"2026-06-22","close":12430.0},{"date":"2026-06-23","close":11780.0},{"date":"2026-06-24","close":11865.0},{"date":"2026-06-25","close":11765.0},{"date":"2026-06-26","close":11165.0},{"date":"2026-06-29","close":11445.0},{"date":"2026-06-30","close":11515.0},{"date":"2026-07-01","close":11565.0},{"date":"2026-07-02","close":11420.0},{"date":"2026-07-03","close":11405.0},{"date":"2026-07-06","close":11215.0},{"date":"2026-07-07","close":10985.0},{"date":"2026-07-08","close":10445.0},{"date":"2026-07-09","close":10360.0},{"date":"2026-07-10","close":10150.0},{"date":"2026-07-13","close":9885.0},{"date":"2026-07-14","close":10010.0},{"date":"2026-07-15","close":10035.0},{"date":"2026-07-16","close":9995.0},{"date":"2026-07-20","close":9560.0},{"date":"2026-07-21","close":9825.0},{"date":"2026-07-22","close":10025.0},{"date":"2026-07-23","close":10230.0},{"date":"2026-07-24","close":10055.0},{"date":"2026-07-27","close":10070.0},{"date":"2026-07-28","close":9915.0},{"date":"2026-07-29","close":9995.0},{"date":"2026-07-30","close":9940.0},{"date":"2026-07-31","close":9900.0},{"date":"2026-08-03","close":9850.0},{"date":"2026-08-04","close":9920.0},{"date":"2026-08-05","close":10160.0},{"date":"2026-08-06","close":9900.0},{"date":"2026-08-07","close":10115.0},{"date":"2026-08-10","close":10295.0},{"date":"2026-08-11","close":10035.0},{"date":"2026-08-12","close":10100.0},{"date":"2026-08-13","close":10015.0},{"date":"2026-08-14","close":9945.0},{"date":"2026-08-18","close":9965.0},{"date":"2026-08-19","close":9690.0},{"date":"2026-08-20","close":9650.0},{"date":"2026-08-21","close":9775.0},{"date":"2026-08-24","close":9775.0},{"date":"2026-08-25","close":9610.0},{"date":"2026-08-26","close":9740.0},{"date":"2026-08-27","close":9610.0},{"date":"2026-08-28","close":9600.0},{"date":"2026-08-31","close":9300.0},{"date":"2026-09-01","close":9210.0},{"date":"2026-09-02","close":8890.0},{"date":"2026-09-03","close":8925.0},{"date":"2026-09-04","close":8800.0},{"date":"2026-09-07","close":8700.0},{"date":"2026-09-08","close":8665.0},{"date":"2026-09-09","close":8620.0},{"date":"2026-09-10","close":8550.0},{"date":"2026-09-11","close":8425.0},{"date":"2026-09-14","close":8465.0},{"date":"2026-09-15","close":8355.0},{"date":"2026-09-16","close":8395.0},{"date":"2026-09-17","close":8380.0},{"date":"2026-09-18","close":8500.0},{"date":"2026-09-21","close":8480.0},{"date":"2026-09-22","close":8425.0},{"date":"2026-09-23","close":8335.0},{"date":"2026-09-28","close":7935.0},{"date":"2026-09-29","close":7925.0},{"date":"2026-09-30","close":7950.0},{"date":"2026-10-01","close":7990.0},{"date":"2026-10-02","close":7895.0},{"date":"2026-10-06","close":7880.0},{"date":"2026-10-07","close":7860.0},{"date":"2026-10-08","close":7780.0},{"date":"2026-10-12","close":7850.0},{"date":"2026-10-13","close":7750.0},{"date":"2026-10-14","close":7575.0},{"date":"2026-10-15","close":7385.0},{"date":"2026-10-16","close":7320.0},{"date":"2026-10-19","close":7250.0},{"date":"2026-10-20","close":7000.0},{"date":"2026-10-21","close":6790.0},{"date":"2026-10-22","close":6600.0},{"date":"2026-10-23","close":6560.0}],"chart_data":[{"date":"2024-10-23","open":6430,"high":6745,"low":6405,"close":6670,"volume":37374},{"date":"2024-10-24","open":6770,"high":6770,"low":6450,"close":6460,"volume":7890},{"date":"2024-10-25","open":6755,"high":6870,"low":6435,"close":6805,"volume":51868},{"date":"2024-10-28","open":6850,"high":6855,"low":6710,"close":6775,"volume":22043},{"date":"2024-10-29","open":6635,"high":6750,"low":6625,"close":6630,"volume":11778},{"date":"2024-10-30","open":6630,"high":6630,"low":6465,"close":6485,"volume":8434},{"date":"2024-10-31","open":6610,"high":6670,"low":6275,"close":6610,"volume":36930},{"date":"2024-11-01","open":6600,"high":6600,"low":6450,"close":6460,"volume":6021},{"date":"2024-11-04","open":6485,"high":6665,"low":6355,"close":6530,"volume":13675},{"date":"2024-11-05","open":6590,"high":6780,"low":6560,"close":6745,"volume":22382},{"date":"2024-11-06","open":6745,"high":6970,"low":6690,"close":6840,"volume":57209},{"date":"2024-11-07","open":6970,"high":6970,"low":6590,"close":6770,"volume":27297},{"date":"2024-11-08","open":6930,"high":6930,"low":6700,"close":6710,"volume":30099},{"date":"2024-11-11","open":6795,"high":6880,"low":6580,"close":6865,"volume":61896},{"date":"2024-11-12","open":6865,"high":7130,"low":6830,"close":6945,"volume":38820},{"date":"2024-11-13","open":7170,"high":7170,"low":6750,"close":6965,"volume":24268},{"date":"2024-11-14","open":7175,"high":7175,"low":6770,"close":6775,"volume":14042},{"date":"2024-11-15","open":6745,"high":6745,"low":6550,"close":6590,"volume":19003},{"date":"2024-11-18","open":6810,"high":6810,"low":6335,"close":6425,"volume":31154},{"date":"2024-11-19","open":6310,"high":6635,"low":6310,"close":6620,"volume":17782},{"date":"2024-11-20","open":6610,"high":6685,"low":6560,"close":6680,"volume":8811},{"date":"2024-11-21","open":6650,"high":6700,"low":6515,"close":6700,"volume":10524},{"date":"2024-11-22","open":6665,"high":6700,"low":6535,"close":6645,"volume":12698},{"date":"2024-11-25","open":6550,"high":6650,"low":6485,"close":6640,"volume":16054},{"date":"2024-11-26","open":6700,"high":6700,"low":6390,"close":6390,"volume":17202},{"date":"2024-11-27","open":6400,"high":6400,"low":6240,"close":6370,"volume":18494},{"date":"2024-11-28","open":6375,"high":6545,"low":6320,"close":6395,"volume":9953},{"date":"2024-11-29","open":6360,"high":6620,"low":6360,"close":6445,"volume":5920},{"date":"2024-12-02","open":6505,"high":6585,"low":6435,"close":6520,"volume":20817},{"date":"2024-12-03","open":6525,"high":6535,"low":6460,"close":6525,"volume":2525},{"date":"2024-12-04","open":6455,"high":6515,"low":6405,"close":6405,"volume":4343},{"date":"2024-12-05","open":6405,"high":6455,"low":6390,"close":6390,"volume":1794},{"date":"2024-12-06","open":6390,"high":6645,"low":6365,"close":6625,"volume":9854},{"date":"2024-12-09","open":6545,"high":6700,"low":6545,"close":6650,"volume":5295},{"date":"2024-12-10","open":6730,"high":7030,"low":6585,"close":6900,"volume":50210},{"date":"2024-12-11","open":6755,"high":6765,"low":6630,"close":6715,"volume":11734},{"date":"2024-12-12","open":6700,"high":6750,"low":6595,"close":6685,"volume":5246},{"date":"2024-12-13","open":6700,"high":6700,"low":6530,"close":6600,"volume":6777},{"date":"2024-12-16","open":6550,"high":6585,"low":6400,"close":6460,"volume":7982},{"date":"2024-12-17","open":6405,"high":6620,"low":6340,"close":6450,"volume":7118},{"date":"2024-12-18","open":6450,"high":6485,"low":6410,"close":6460,"volume":1978},{"date":"2024-12-19","open":6450,"high":6520,"low":6400,"close":6520,"volume":4485},{"date":"2024-12-20","open":6450,"high":6550,"low":6450,"close":6475,"volume":5900},{"date":"2024-12-23","open":6650,"high":6650,"low":6420,"close":6465,"volume":5472},{"date":"2024-12-24","open":6415,"high":6560,"low":6415,"close":6555,"volume":7856},{"date":"2024-12-26","open":6580,"high":6600,"low":6540,"close":6595,"volume":11096},{"date":"2024-12-27","open":6500,"high":6680,"low":6500,"close":6615,"volume":19097},{"date":"2024-12-30","open":6660,"high":6670,"low":6590,"close":6670,"volume":4814},{"date":"2025-01-02","open":6585,"high":6585,"low":6325,"close":6325,"volume":16776},{"date":"2025-01-03","open":6265,"high":6355,"low":5930,"close":6255,"volume":10522},{"date":"2025-01-06","open":6210,"high":6340,"low":6150,"close":6280,"volume":5562},{"date":"2025-01-07","open":6285,"high":6285,"low":6085,"close":6140,"volume":37191},{"date":"2025-01-08","open":6210,"high":6210,"low":5930,"close":6055,"volume":33805},{"date":"2025-01-09","open":6095,"high":6110,"low":6045,"close":6110,"volume":26545},{"date":"2025-01-10","open":6160,"high":6160,"low":6060,"close":6070,"volume":7429},{"date":"2025-01-13","open":6070,"high":6150,"low":6045,"close":6070,"volume":5714},{"date":"2025-01-14","open":6090,"high":6335,"low":6000,"close":6325,"volume":8562},{"date":"2025-01-15","open":6310,"high":6315,"low":6160,"close":6210,"volume":1331},{"date":"2025-01-16","open":6250,"high":6295,"low":6060,"close":6160,"volume":5934},{"date":"2025-01-17","open":6170,"high":6295,"low":6160,"close":6295,"volume":3156},{"date":"2025-01-20","open":6260,"high":6470,"low":6220,"close":6465,"volume":11444},{"date":"2025-01-21","open":6425,"high":6425,"low":6345,"close":6350,"volume":4710},{"date":"2025-01-22","open":6350,"high":6380,"low":6220,"close":6245,"volume":5114},{"date":"2025-01-23","open":6275,"high":6300,"low":6190,"close":6190,"volume":1566},{"date":"2025-01-24","open":6230,"high":6295,"low":6190,"close":6295,"volume":4363},{"date":"2025-01-31","open":6295,"high":6395,"low":6255,"close":6305,"volume":19558},{"date":"2025-02-03","open":6300,"high":6300,"low":6050,"close":6215,"volume":9799},{"date":"2025-02-04","open":6200,"high":6325,"low":6170,"close":6235,"volume":16917},{"date":"2025-02-05","open":6230,"high":6320,"low":6165,"close":6230,"volume":2841},{"date":"2025-02-06","open":6225,"high":6435,"low":6215,"close":6400,"volume":33036},{"date":"2025-02-07","open":6440,"high":6750,"low":6440,"close":6630,"volume":71091},{"date":"2025-02-10","open":6825,"high":6825,"low":6590,"close":6650,"volume":15618},{"date":"2025-02-11","open":6650,"high":6720,"low":6550,"close":6555,"volume":7093},{"date":"2025-02-12","open":6590,"high":6740,"low":6535,"close":6740,"volume":27863},{"date":"2025-02-13","open":6835,"high":6835,"low":6750,"close":6795,"volume":6261},{"date":"2025-02-14","open":6830,"high":6890,"low":6690,"close":6855,"volume":17812},{"date":"2025-02-17","open":7390,"high":7390,"low":6755,"close":6760,"volume":6746},{"date":"2025-02-18","open":6795,"high":6960,"low":6760,"close":6875,"volume":12455},{"date":"2025-02-19","open":6930,"high":6930,"low":6775,"close":6855,"volume":8912},{"date":"2025-02-20","open":6900,"high":6910,"low":6785,"close":6845,"volume":11185},{"date":"2025-02-21","open":6885,"high":7085,"low":6850,"close":7085,"volume":68313},{"date":"2025-02-24","open":7085,"high":7130,"low":7035,"close":7045,"volume":7133},{"date":"2025-02-25","open":7000,"high":7205,"low":6930,"close":7165,"volume":24304},{"date":"2025-02-26","open":7145,"high":7240,"low":7120,"close":7225,"volume":135693},{"date":"2025-02-27","open":7230,"high":7390,"low":7230,"close":7325,"volume":268724},{"date":"2025-02-28","open":7395,"high":7395,"low":7155,"close":7155,"volume":96634},{"date":"2025-03-04","open":7155,"high":7280,"low":6900,"close":7035,"volume":81820},{"date":"2025-03-05","open":7035,"high":7045,"low":6925,"close":6965,"volume":161419},{"date":"2025-03-06","open":6965,"high":7130,"low":6945,"close":7125,"volume":449890},{"date":"2025-03-07","open":7125,"high":7165,"low":7065,"close":7080,"volume":386237},{"date":"2025-03-10","open":7100,"high":7145,"low":6990,"close":7025,"volume":7851},{"date":"2025-03-11","open":7000,"high":7050,"low":6950,"close":7005,"volume":22305},{"date":"2025-03-12","open":7080,"high":7150,"low":7050,"close":7110,"volume":4415},{"date":"2025-03-13","open":7100,"high":7150,"low":7035,"close":7045,"volume":14770},{"date":"2025-03-14","open":7065,"high":7295,"low":7065,"close":7295,"volume":1069687},{"date":"2025-03-17","open":7300,"high":7325,"low":7200,"close":7245,"volume":10933},{"date":"2025-03-18","open":7225,"high":7365,"low":7210,"close":7325,"volume":20952},{"date":"2025-03-19","open":7370,"high":7480,"low":7315,"close":7420,"volume":44672},{"date":"2025-03-20","open":7500,"high":7500,"low":7385,"close":7390,"volume":6729},{"date":"2025-03-21","open":7400,"high":7470,"low":7120,"close":7125,"volume":6881},{"date":"2025-03-24","open":7125,"high":7200,"low":7080,"close":7080,"volume":14035},{"date":"2025-03-25","open":7150,"high":7295,"low":7150,"close":7240,"volume":9525},{"date":"2025-03-26","open":7220,"high":7275,"low":7170,"close":7260,"volume":3768},{"date":"2025-03-27","open":7260,"high":7340,"low":7150,"close":7280,"volume":6659},{"date":"2025-03-28","open":7255,"high":7300,"low":7185,"close":7230,"volume":2836},{"date":"2025-03-31","open":7300,"high":7300,"low":7050,"close":7050,"volume":10087},{"date":"2025-04-01","open":7050,"high":7135,"low":7005,"close":7080,"volume":4274},{"date":"2025-04-02","open":7085,"high":7085,"low":6950,"close":6995,"volume":4240},{"date":"2025-04-03","open":6960,"high":6995,"low":6815,"close":6815,"volume":8639},{"date":"2025-04-04","open":6815,"high":6820,"low":6635,"close":6685,"volume":12368},{"date":"2025-04-07","open":6680,"high":6735,"low":5960,"close":5960,"volume":29076},{"date":"2025-04-08","open":5960,"high":6100,"low":5960,"close":6005,"volume":16898},{"date":"2025-04-09","open":6010,"high":6120,"low":5850,"close":6045,"volume":9899},{"date":"2025-04-10","open":6100,"high":6400,"low":6055,"close":6240,"volume":5987},{"date":"2025-04-11","open":6210,"high":6340,"low":6145,"close":6340,"volume":4994},{"date":"2025-04-14","open":6345,"high":6370,"low":6195,"close":6365,"volume":7636},{"date":"2025-04-15","open":6335,"high":6360,"low":6300,"close":6300,"volume":1324},{"date":"2025-04-16","open":6350,"high":6350,"low":6110,"close":6150,"volume":2225},{"date":"2025-04-17","open":6250,"high":6250,"low":6155,"close":6205,"volume":1408},{"date":"2025-04-18","open":6220,"high":6252,"low":6120,"close":6250,"volume":5122},{"date":"2025-04-21","open":6300,"high":6725,"low":6205,"close":6300,"volume":2875},{"date":"2025-04-22","open":6340,"high":6340,"low":6240,"close":6295,"volume":1703},{"date":"2025-04-23","open":6295,"high":6490,"low":6295,"close":6460,"volume":12580},{"date":"2025-04-24","open":6460,"high":6815,"low":6440,"close":6530,"volume":17762},{"date":"2025-04-25","open":6520,"high":6620,"low":6500,"close":6595,"volume":26088},{"date":"2025-04-28","open":6600,"high":6600,"low":6480,"close":6515,"volume":11227},{"date":"2025-04-29","open":6505,"high":6525,"low":6445,"close":6475,"volume":12641},{"date":"2025-04-30","open":6460,"high":6460,"low":6390,"close":6420,"volume":3899},{"date":"2025-05-02","open":6400,"high":6500,"low":6400,"close":6415,"volume":13721},{"date":"2025-05-07","open":6405,"high":6595,"low":6390,"close":6470,"volume":13165},{"date":"2025-05-08","open":6535,"high":6595,"low":6470,"close":6590,"volume":17045},{"date":"2025-05-09","open":6590,"high":6662,"low":6515,"close":6590,"volume":21259},{"date":"2025-05-12","open":6600,"high":6815,"low":6600,"close":6775,"volume":11023},{"date":"2025-05-13","open":6790,"high":6980,"low":6790,"close":6965,"volume":25995},{"date":"2025-05-14","open":6965,"high":7030,"low":6835,"close":6960,"volume":10039},{"date":"2025-05-15","open":6965,"high":7005,"low":6840,"close":6930,"volume":8259},{"date":"2025-05-16","open":6890,"high":6912,"low":6805,"close":6905,"volume":15919},{"date":"2025-05-19","open":6905,"high":6905,"low":6815,"close":6875,"volume":9028},{"date":"2025-05-20","open":6875,"high":6900,"low":6785,"close":6860,"volume":5595},{"date":"2025-05-21","open":6855,"high":7125,"low":6835,"close":7110,"volume":31113},{"date":"2025-05-22","open":7040,"high":7045,"low":6935,"close":7005,"volume":7121},{"date":"2025-05-23","open":7005,"high":7065,"low":6900,"close":6970,"volume":10123},{"date":"2025-05-26","open":6925,"high":6940,"low":6590,"close":6640,"volume":19464},{"date":"2025-05-27","open":6620,"high":6660,"low":6510,"close":6590,"volume":13663},{"date":"2025-05-28","open":6590,"high":6675,"low":6590,"close":6590,"volume":12763},{"date":"2025-05-29","open":6560,"high":6630,"low":6555,"close":6590,"volume":12734},{"date":"2025-05-30","open":6570,"high":6570,"low":6485,"close":6490,"volume":9579},{"date":"2025-06-02","open":6490,"high":6490,"low":6410,"close":6440,"volume":7168},{"date":"2025-06-04","open":6440,"high":6655,"low":6440,"close":6555,"volume":8605},{"date":"2025-06-05","open":6555,"high":6575,"low":6470,"close":6550,"volume":11155},{"date":"2025-06-09","open":6540,"high":6565,"low":6440,"close":6480,"volume":34870},{"date":"2025-06-10","open":6480,"high":6580,"low":6465,"close":6485,"volume":13947},{"date":"2025-06-11","open":6485,"high":6710,"low":6470,"close":6665,"volume":11062},{"date":"2025-06-12","open":6665,"high":6665,"low":6550,"close":6590,"volume":20424},{"date":"2025-06-13","open":6590,"high":6605,"low":6440,"close":6475,"volume":26870},{"date":"2025-06-16","open":6260,"high":6565,"low":6260,"close":6415,"volume":5404},{"date":"2025-06-17","open":6420,"high":6480,"low":6405,"close":6480,"volume":3647},{"date":"2025-06-18","open":6475,"high":6540,"low":6410,"close":6485,"volume":8110},{"date":"2025-06-19","open":6485,"high":6575,"low":6435,"close":6505,"volume":3586},{"date":"2025-06-20","open":6460,"high":6480,"low":6360,"close":6395,"volume":5147},{"date":"2025-06-23","open":6360,"high":6495,"low":6350,"close":6475,"volume":16163},{"date":"2025-06-24","open":6325,"high":6725,"low":6325,"close":6595,"volume":17460},{"date":"2025-06-25","open":6515,"high":6755,"low":6515,"close":6755,"volume":21145},{"date":"2025-06-26","open":6755,"high":6800,"low":6645,"close":6745,"volume":22516},{"date":"2025-06-27","open":6735,"high":6740,"low":6625,"close":6735,"volume":8221},{"date":"2025-06-30","open":6740,"high":6760,"low":6660,"close":6690,"volume":4561},{"date":"2025-07-01","open":6690,"high":6720,"low":6640,"close":6665,"volume":3604},{"date":"2025-07-02","open":6665,"high":6770,"low":6665,"close":6700,"volume":24660},{"date":"2025-07-03","open":6700,"high":6800,"low":6630,"close":6780,"volume":16815},{"date":"2025-07-04","open":6780,"high":6895,"low":6735,"close":6840,"volume":12380},{"date":"2025-07-07","open":6840,"high":6840,"low":6720,"close":6805,"volume":7086},{"date":"2025-07-08","open":6805,"high":6910,"low":6750,"close":6885,"volume":16917},{"date":"2025-07-09","open":6895,"high":6955,"low":6835,"close":6915,"volume":9017},{"date":"2025-07-10","open":6915,"high":6925,"low":6800,"close":6905,"volume":13081},{"date":"2025-07-11","open":6905,"high":7000,"low":6845,"close":6995,"volume":12857},{"date":"2025-07-14","open":6995,"high":6995,"low":6905,"close":6950,"volume":16313},{"date":"2025-07-15","open":6950,"high":7040,"low":6860,"close":6970,"volume":14891},{"date":"2025-07-16","open":6975,"high":7005,"low":6910,"close":6965,"volume":7190},{"date":"2025-07-17","open":6965,"high":7040,"low":6865,"close":7005,"volume":10471},{"date":"2025-07-18","open":7005,"high":7175,"low":7005,"close":7120,"volume":18672},{"date":"2025-07-21","open":7120,"high":7280,"low":7120,"close":7270,"volume":29491},{"date":"2025-07-22","open":7240,"high":7430,"low":7210,"close":7420,"volume":65287},{"date":"2025-07-23","open":7400,"high":7430,"low":7310,"close":7425,"volume":17958},{"date":"2025-07-24","open":7365,"high":7525,"low":7310,"close":7510,"volume":39499},{"date":"2025-07-25","open":7495,"high":7510,"low":7435,"close":7490,"volume":7089},{"date":"2025-07-28","open":7490,"high":7490,"low":7360,"close":7490,"volume":19739},{"date":"2025-07-29","open":7480,"high":7580,"low":7440,"close":7580,"volume":43720},{"date":"2025-07-30","open":7580,"high":7595,"low":7205,"close":7230,"volume":44261},{"date":"2025-07-31","open":7420,"high":7420,"low":7085,"close":7100,"volume":19979},{"date":"2025-08-01","open":7100,"high":7120,"low":7025,"close":7115,"volume":13474},{"date":"2025-08-04","open":7105,"high":7105,"low":6900,"close":7050,"volume":11729},{"date":"2025-08-05","open":7050,"high":7150,"low":7050,"close":7145,"volume":5115},{"date":"2025-08-06","open":6975,"high":7135,"low":6975,"close":7100,"volume":3746},{"date":"2025-08-07","open":7100,"high":7130,"low":7015,"close":7100,"volume":5230},{"date":"2025-08-08","open":7080,"high":7250,"low":7060,"close":7220,"volume":14653},{"date":"2025-08-11","open":7220,"high":7355,"low":7165,"close":7350,"volume":21111},{"date":"2025-08-12","open":7350,"high":7375,"low":7210,"close":7345,"volume":7939},{"date":"2025-08-13","open":7260,"high":7450,"low":7250,"close":7355,"volume":16559},{"date":"2025-08-14","open":7355,"high":7450,"low":7355,"close":7400,"volume":8176},{"date":"2025-08-18","open":7500,"high":7650,"low":7485,"close":7625,"volume":59928},{"date":"2025-08-19","open":7680,"high":7680,"low":7535,"close":7550,"volume":42130},{"date":"2025-08-20","open":7550,"high":7620,"low":7400,"close":7570,"volume":86699},{"date":"2025-08-21","open":7660,"high":7660,"low":7525,"close":7530,"volume":15403},{"date":"2025-08-22","open":7530,"high":7690,"low":7530,"close":7645,"volume":20806},{"date":"2025-08-25","open":7730,"high":7945,"low":7645,"close":7855,"volume":61193},{"date":"2025-08-26","open":7990,"high":7990,"low":7830,"close":7940,"volume":25034},{"date":"2025-08-27","open":7940,"high":8040,"low":7885,"close":7910,"volume":33650},{"date":"2025-08-28","open":7850,"high":7850,"low":7640,"close":7775,"volume":7265},{"date":"2025-08-29","open":7680,"high":8385,"low":7680,"close":8260,"volume":104241},{"date":"2025-09-01","open":8040,"high":8385,"low":8040,"close":8385,"volume":58177},{"date":"2025-09-02","open":8385,"high":8575,"low":8265,"close":8320,"volume":40273},{"date":"2025-09-03","open":8365,"high":8585,"low":8365,"close":8490,"volume":60748},{"date":"2025-09-04","open":8485,"high":8775,"low":8320,"close":8350,"volume":63507},{"date":"2025-09-05","open":8380,"high":8850,"low":8370,"close":8780,"volume":64573},{"date":"2025-09-08","open":8850,"high":9105,"low":8850,"close":8990,"volume":131993},{"date":"2025-09-09","open":9035,"high":9150,"low":8900,"close":8985,"volume":84903},{"date":"2025-09-10","open":8980,"high":9000,"low":8740,"close":8835,"volume":93643},{"date":"2025-09-11","open":8805,"high":8975,"low":8710,"close":8970,"volume":43411},{"date":"2025-09-12","open":8735,"high":9180,"low":8735,"close":9060,"volume":80785},{"date":"2025-09-15","open":9060,"high":9620,"low":9050,"close":9300,"volume":56222},{"date":"2025-09-16","open":9290,"high":9390,"low":9050,"close":9210,"volume":82520},{"date":"2025-09-17","open":9235,"high":9485,"low":9190,"close":9420,"volume":133832},{"date":"2025-09-18","open":9425,"high":9490,"low":9260,"close":9260,"volume":325504},{"date":"2025-09-19","open":9280,"high":9530,"low":9280,"close":9375,"volume":319914},{"date":"2025-09-22","open":9400,"high":9410,"low":9290,"close":9350,"volume":350664},{"date":"2025-09-23","open":9345,"high":9555,"low":9080,"close":9135,"volume":347371},{"date":"2025-09-24","open":9135,"high":9445,"low":9135,"close":9410,"volume":294447},{"date":"2025-09-25","open":9260,"high":9965,"low":9260,"close":9895,"volume":307699},{"date":"2025-09-26","open":10095,"high":10095,"low":9895,"close":9945,"volume":324907},{"date":"2025-09-29","open":9855,"high":10195,"low":9700,"close":10130,"volume":301539},{"date":"2025-09-30","open":10245,"high":10470,"low":10080,"close":10470,"volume":253122},{"date":"2025-10-01","open":10580,"high":10630,"low":10500,"close":10585,"volume":274990},{"date":"2025-10-02","open":10625,"high":10640,"low":10500,"close":10615,"volume":307257},{"date":"2025-10-10","open":10635,"high":11000,"low":10240,"close":10270,"volume":252528},{"date":"2025-10-13","open":9775,"high":10250,"low":9775,"close":10250,"volume":315976},{"date":"2025-10-14","open":10475,"high":10570,"low":9975,"close":9980,"volume":280390},{"date":"2025-10-15","open":9980,"high":10095,"low":9805,"close":10070,"volume":295636},{"date":"2025-10-16","open":10075,"high":10260,"low":10065,"close":10075,"volume":251281},{"date":"2025-10-17","open":10370,"high":10370,"low":9760,"close":9770,"volume":274844},{"date":"2025-10-20","open":9745,"high":10045,"low":9740,"close":9850,"volume":39802},{"date":"2025-10-21","open":9920,"high":10205,"low":9920,"close":10150,"volume":43145},{"date":"2025-10-22","open":10100,"high":10150,"low":9890,"close":10030,"volume":47606},{"date":"2025-10-23","open":10025,"high":10220,"low":9890,"close":10220,"volume":34576},{"date":"2025-10-24","open":10335,"high":10530,"low":10235,"close":10465,"volume":60459},{"date":"2025-10-27","open":10465,"high":10715,"low":10450,"close":10595,"volume":71155},{"date":"2025-10-28","open":10610,"high":10710,"low":10505,"close":10570,"volume":36512},{"date":"2025-10-29","open":10450,"high":11020,"low":10450,"close":10990,"volume":106001},{"date":"2025-10-30","open":10925,"high":11275,"low":10815,"close":11125,"volume":72332},{"date":"2025-10-31","open":10725,"high":11300,"low":10725,"close":10920,"volume":66322},{"date":"2025-11-03","open":10855,"high":10910,"low":10515,"close":10775,"volume":88596,"rsi_14":66.6,"sma_20":10388.75,"sma_60":9034.92,"sma_120":7934.79},{"date":"2025-11-04","open":11020,"high":11020,"low":10415,"close":10415,"volume":58044,"rsi_14":56.47,"sma_20":10386.0,"sma_60":9091.0,"sma_120":7966.67},{"date":"2025-11-05","open":10465,"high":10690,"low":10150,"close":10680,"volume":58249,"rsi_14":60.34,"sma_20":10390.75,"sma_60":9149.92,"sma_120":8000.75},{"date":"2025-11-06","open":10800,"high":11095,"low":10760,"close":11055,"volume":70797,"rsi_14":71.45,"sma_20":10412.75,"sma_60":9215.83,"sma_120":8036.42},{"date":"2025-11-07","open":11055,"high":11300,"low":10990,"close":11230,"volume":74553,"rsi_14":72.33,"sma_20":10460.75,"sma_60":9284.67,"sma_120":8071.96},{"date":"2025-11-10","open":11220,"high":11350,"low":10935,"close":11020,"volume":71555,"rsi_14":64.5,"sma_20":10499.25,"sma_60":9348.0,"sma_120":8105.79},{"date":"2025-11-11","open":11170,"high":11275,"low":10995,"close":11030,"volume":31656,"rsi_14":67.3,"sma_20":10551.75,"sma_60":9409.33,"sma_120":8139.96},{"date":"2025-11-12","open":11005,"high":11040,"low":10740,"close":10905,"volume":40150,"rsi_14":62.12,"sma_20":10593.5,"sma_60":9468.67,"sma_120":8173.29},{"date":"2025-11-13","open":10905,"high":11670,"low":10905,"close":11535,"volume":121456,"rsi_14":66.67,"sma_20":10666.5,"sma_60":9538.33,"sma_120":8212.12},{"date":"2025-11-14","open":11500,"high":11500,"low":11190,"close":11265,"volume":20277,"rsi_14":60.0,"sma_20":10741.25,"sma_60":9602.75,"sma_120":8248.83},{"date":"2025-11-17","open":11075,"high":11220,"low":11010,"close":11115,"volume":39988,"rsi_14":57.84,"sma_20":10804.5,"sma_60":9660.92,"sma_120":8282.21},{"date":"2025-11-18","open":11185,"high":11190,"low":10670,"close":10670,"volume":32299,"rsi_14":45.43,"sma_20":10830.5,"sma_60":9712.92,"sma_120":8312.75},{"date":"2025-11-19","open":10930,"high":11020,"low":10555,"close":10920,"volume":41747,"rsi_14":47.16,"sma_20":10875.0,"sma_60":9768.75,"sma_120":8345.67},{"date":"2025-11-20","open":10980,"high":11085,"low":10775,"close":10775,"volume":21547,"rsi_14":47.96,"sma_20":10902.75,"sma_60":9822.83,"sma_120":8380.12},{"date":"2025-11-21","open":10240,"high":10775,"low":10195,"close":10300,"volume":33084,"rsi_14":43.89,"sma_20":10894.5,"sma_60":9867.08,"sma_120":8411.04},{"date":"2025-11-24","open":10300,"high":10335,"low":10110,"close":10325,"volume":16181,"rsi_14":48.73,"sma_20":10881.0,"sma_60":9908.25,"sma_120":8442.17},{"date":"2025-11-25","open":10420,"high":10480,"low":10225,"close":10415,"volume":25627,"rsi_14":46.07,"sma_20":10873.25,"sma_60":9949.5,"sma_120":8474.04},{"date":"2025-11-26","open":10435,"high":10590,"low":10330,"close":10540,"volume":16481,"rsi_14":41.76,"sma_20":10850.75,"sma_60":9993.33,"sma_120":8507.79},{"date":"2025-11-27","open":10515,"high":10675,"low":10430,"close":10445,"volume":20162,"rsi_14":37.11,"sma_20":10816.75,"sma_60":10037.83,"sma_120":8541.17},{"date":"2025-11-28","open":10410,"high":10600,"low":10370,"close":10575,"volume":9320,"rsi_14":42.5,"sma_20":10799.5,"sma_60":10076.42,"sma_120":8574.67},{"date":"2025-12-01","open":10575,"high":10800,"low":10530,"close":10725,"volume":24100,"rsi_14":45.09,"sma_20":10797.0,"sma_60":10115.42,"sma_120":8609.46},{"date":"2025-12-02","open":10695,"high":10780,"low":10607,"close":10660,"volume":24064,"rsi_14":45.98,"sma_20":10809.25,"sma_60":10154.42,"sma_120":8644.29},{"date":"2025-12-03","open":10685,"high":10720,"low":10585,"close":10585,"volume":64540,"rsi_14":30.92,"sma_20":10804.5,"sma_60":10189.33,"sma_120":8678.46},{"date":"2025-12-04","open":10590,"high":10730,"low":10585,"close":10665,"volume":13350,"rsi_14":36.96,"sma_20":10785.0,"sma_60":10227.92,"sma_120":8711.79},{"date":"2025-12-05","open":10730,"high":10850,"low":10675,"close":10800,"volume":12578,"rsi_14":43.11,"sma_20":10763.5,"sma_60":10261.58,"sma_120":8746.88},{"date":"2025-12-08","open":10850,"high":10980,"low":10790,"close":10940,"volume":15152,"rsi_14":56.82,"sma_20":10759.5,"sma_60":10294.08,"sma_120":8784.08},{"date":"2025-12-09","open":11000,"high":11000,"low":10720,"close":10750,"volume":8755,"rsi_14":45.57,"sma_20":10745.5,"sma_60":10323.5,"sma_120":8820.21},{"date":"2025-12-10","open":10750,"high":10795,"low":10605,"close":10750,"volume":10517,"rsi_14":49.3,"sma_20":10737.75,"sma_60":10355.42,"sma_120":8855.79},{"date":"2025-12-11","open":10765,"high":10995,"low":10695,"close":10760,"volume":8677,"rsi_14":67.56,"sma_20":10699.0,"sma_60":10385.25,"sma_120":8891.42},{"date":"2025-12-12","open":10785,"high":10800,"low":10645,"close":10800,"volume":5943,"rsi_14":67.92,"sma_20":10675.75,"sma_60":10414.25,"sma_120":8927.21},{"date":"2025-12-15","open":10795,"high":10795,"low":10600,"close":10640,"volume":6243,"rsi_14":58.06,"sma_20":10652.0,"sma_60":10436.58,"sma_120":8962.58},{"date":"2025-12-16","open":10630,"high":10640,"low":10360,"close":10495,"volume":7752,"rsi_14":48.41,"sma_20":10643.25,"sma_60":10458.0,"sma_120":8996.08},{"date":"2025-12-17","open":10485,"high":10740,"low":10450,"close":10710,"volume":8327,"rsi_14":58.63,"sma_20":10632.75,"sma_60":10479.5,"sma_120":9030.38},{"date":"2025-12-18","open":10200,"high":10745,"low":10200,"close":10455,"volume":11364,"rsi_14":46.39,"sma_20":10616.75,"sma_60":10499.42,"sma_120":9061.21},{"date":"2025-12-19","open":10505,"high":10670,"low":10500,"close":10670,"volume":17373,"rsi_14":48.41,"sma_20":10635.25,"sma_60":10521.0,"sma_120":9093.92},{"date":"2025-12-22","open":10730,"high":10850,"low":10675,"close":10805,"volume":10812,"rsi_14":54.04,"sma_20":10659.25,"sma_60":10545.25,"sma_120":9127.83},{"date":"2025-12-23","open":10830,"high":11040,"low":10815,"close":10900,"volume":23064,"rsi_14":58.68,"sma_20":10683.5,"sma_60":10574.67,"sma_120":9162.92},{"date":"2025-12-24","open":10895,"high":10905,"low":10675,"close":10770,"volume":8670,"rsi_14":52.82,"sma_20":10695.0,"sma_60":10597.33,"sma_120":9197.12},{"date":"2025-12-26","open":10835,"high":10990,"low":10715,"close":10890,"volume":8226,"rsi_14":52.43,"sma_20":10717.25,"sma_60":10613.92,"sma_120":9232.04},{"date":"2025-12-29","open":10860,"high":10935,"low":10580,"close":10580,"volume":11673,"rsi_14":41.09,"sma_20":10717.5,"sma_60":10624.5,"sma_120":9263.71},{"date":"2025-12-30","open":10490,"high":10780,"low":10490,"close":10775,"volume":15289,"rsi_14":50.62,"sma_20":10720.0,"sma_60":10635.25,"sma_120":9296.5},{"date":"2026-01-02","open":10755,"high":10800,"low":10670,"close":10785,"volume":14520,"rsi_14":50.86,"sma_20":10726.25,"sma_60":10640.5,"sma_120":9329.67},{"date":"2026-01-05","open":10620,"high":11050,"low":10620,"close":11005,"volume":37698,"rsi_14":55.46,"sma_20":10747.25,"sma_60":10647.5,"sma_120":9364.0},{"date":"2026-01-06","open":11055,"high":11265,"low":10980,"close":11225,"volume":9930,"rsi_14":58.76,"sma_20":10775.25,"sma_60":10657.67,"sma_120":9399.92},{"date":"2026-01-07","open":11260,"high":11370,"low":11175,"close":11230,"volume":6731,"rsi_14":63.0,"sma_20":10796.75,"sma_60":10673.67,"sma_120":9435.96},{"date":"2026-01-08","open":11230,"high":11260,"low":10975,"close":11060,"volume":9803,"rsi_14":62.31,"sma_20":10802.75,"sma_60":10687.17,"sma_120":9469.83},{"date":"2026-01-09","open":11160,"high":11340,"low":11130,"close":11300,"volume":5435,"rsi_14":62.72,"sma_20":10830.25,"sma_60":10709.17,"sma_120":9506.08},{"date":"2026-01-12","open":11300,"high":11435,"low":11130,"close":11400,"volume":10015,"rsi_14":71.82,"sma_20":10862.75,"sma_60":10731.33,"sma_120":9543.0},{"date":"2026-01-13","open":11400,"high":11600,"low":11400,"close":11500,"volume":18620,"rsi_14":70.24,"sma_20":10899.75,"sma_60":10755.08,"sma_120":9580.79},{"date":"2026-01-14","open":11400,"high":11700,"low":11400,"close":11540,"volume":8130,"rsi_14":68.8,"sma_20":10936.75,"sma_60":10784.58,"sma_120":9618.58},{"date":"2026-01-15","open":11460,"high":11740,"low":11400,"close":11630,"volume":7461,"rsi_14":68.72,"sma_20":10986.25,"sma_60":10814.25,"sma_120":9656.17},{"date":"2026-01-16","open":11630,"high":11890,"low":11600,"close":11620,"volume":11023,"rsi_14":73.22,"sma_20":11042.5,"sma_60":10838.75,"sma_120":9692.42},{"date":"2026-01-19","open":11620,"high":11720,"low":11500,"close":11550,"volume":9080,"rsi_14":68.54,"sma_20":11084.5,"sma_60":10864.08,"sma_120":9726.83},{"date":"2026-01-20","open":11555,"high":11675,"low":11335,"close":11415,"volume":5103,"rsi_14":76.01,"sma_20":11132.5,"sma_60":10884.0,"sma_120":9760.08},{"date":"2026-01-21","open":11415,"high":11580,"low":11415,"close":11540,"volume":11237,"rsi_14":74.92,"sma_20":11176.0,"sma_60":10901.92,"sma_120":9793.67},{"date":"2026-01-22","open":11620,"high":11635,"low":11400,"close":11500,"volume":12236,"rsi_14":72.84,"sma_20":11210.75,"sma_60":10917.0,"sma_120":9827.08},{"date":"2026-01-23","open":11495,"high":11630,"low":11490,"close":11590,"volume":15799,"rsi_14":70.38,"sma_20":11245.25,"sma_60":10934.0,"sma_120":9861.25},{"date":"2026-01-26","open":11530,"high":11660,"low":11480,"close":11525,"volume":14125,"rsi_14":61.72,"sma_20":11283.0,"sma_60":10942.92,"sma_120":9894.12},{"date":"2026-01-27","open":11525,"high":11600,"low":11310,"close":11420,"volume":6252,"rsi_14":56.88,"sma_20":11309.5,"sma_60":10947.83,"sma_120":9929.04},{"date":"2026-01-28","open":11420,"high":11455,"low":11205,"close":11450,"volume":16008,"rsi_14":65.73,"sma_20":11353.0,"sma_60":10956.67,"sma_120":9965.29},{"date":"2026-01-29","open":11700,"high":11700,"low":11275,"close":11330,"volume":19827,"rsi_14":51.34,"sma_20":11380.75,"sma_60":10965.92,"sma_120":10000.42},{"date":"2026-01-30","open":11455,"high":11485,"low":10975,"close":11245,"volume":16093,"rsi_14":42.99,"sma_20":11403.75,"sma_60":10979.75,"sma_120":10035.38},{"date":"2026-02-02","open":11165,"high":11215,"low":10825,"close":10920,"volume":17697,"rsi_14":28.2,"sma_20":11399.5,"sma_60":10983.75,"sma_120":10066.83},{"date":"2026-02-03","open":10855,"high":10920,"low":10725,"close":10915,"volume":14459,"rsi_14":25.87,"sma_20":11384.0,"sma_60":10981.42,"sma_120":10098.62},{"date":"2026-02-04","open":10830,"high":11150,"low":10830,"close":11150,"volume":12626,"rsi_14":33.33,"sma_20":11380.0,"sma_60":10980.08,"sma_120":10132.38},{"date":"2026-02-05","open":11150,"high":11230,"low":10830,"close":11025,"volume":3677,"rsi_14":30.87,"sma_20":11378.25,"sma_60":10980.17,"sma_120":10164.08},{"date":"2026-02-06","open":11155,"high":11230,"low":10780,"close":11170,"volume":14884,"rsi_14":38.34,"sma_20":11371.75,"sma_60":10982.5,"sma_120":10195.92},{"date":"2026-02-09","open":11240,"high":11370,"low":11050,"close":11320,"volume":9871,"rsi_14":47.11,"sma_20":11367.75,"sma_60":10989.42,"sma_120":10229.04},{"date":"2026-02-10","open":11315,"high":11330,"low":11170,"close":11270,"volume":9549,"rsi_14":41.4,"sma_20":11356.25,"sma_60":10985.0,"sma_120":10261.67},{"date":"2026-02-11","open":11240,"high":11510,"low":11180,"close":11480,"volume":10390,"rsi_14":49.43,"sma_20":11353.25,"sma_60":10988.58,"sma_120":10295.67},{"date":"2026-02-12","open":11450,"high":11525,"low":11410,"close":11480,"volume":9140,"rsi_14":46.67,"sma_20":11345.75,"sma_60":10994.67,"sma_120":10327.79},{"date":"2026-02-13","open":11475,"high":11475,"low":11205,"close":11205,"volume":4436,"rsi_14":41.4,"sma_20":11325.0,"sma_60":11003.58,"sma_120":10358.25},{"date":"2026-02-19","open":11205,"high":11345,"low":11205,"close":11300,"volume":5436,"rsi_14":46.76,"sma_20":11312.5,"sma_60":11009.92,"sma_120":10389.33},{"date":"2026-02-20","open":11385,"high":11385,"low":11220,"close":11225,"volume":3700,"rsi_14":44.06,"sma_20":11303.0,"sma_60":11017.42,"sma_120":10420.12},{"date":"2026-02-23","open":11225,"high":11330,"low":11145,"close":11290,"volume":13079,"rsi_14":48.91,"sma_20":11290.5,"sma_60":11033.92,"sma_120":10450.5},{"date":"2026-02-24","open":11375,"high":11590,"low":11315,"close":11545,"volume":8784,"rsi_14":57.46,"sma_20":11292.75,"sma_60":11054.25,"sma_120":10481.25},{"date":"2026-02-25","open":11395,"high":11690,"low":11395,"close":11495,"volume":7987,"rsi_14":66.57,"sma_20":11288.0,"sma_60":11072.25,"sma_120":10510.88},{"date":"2026-02-26","open":11695,"high":11695,"low":11345,"close":11415,"volume":10299,"rsi_14":63.81,"sma_20":11282.5,"sma_60":11086.83,"sma_120":10540.08},{"date":"2026-02-27","open":11690,"high":11690,"low":11355,"close":11540,"volume":15710,"rsi_14":61.47,"sma_20":11288.5,"sma_60":11105.08,"sma_120":10571.46},{"date":"2026-03-03","open":11540,"high":11980,"low":11370,"close":11585,"volume":31757,"rsi_14":67.28,"sma_20":11295.25,"sma_60":11121.92,"sma_120":10599.17},{"date":"2026-03-04","open":11070,"high":11680,"low":11070,"close":11450,"volume":24524,"rsi_14":58.7,"sma_20":11301.25,"sma_60":11134.0,"sma_120":10624.71},{"date":"2026-03-05","open":11550,"high":11650,"low":11365,"close":11500,"volume":9824,"rsi_14":55.96,"sma_20":11314.0,"sma_60":11148.0,"sma_120":10651.21},{"date":"2026-03-06","open":11685,"high":11685,"low":11435,"close":11500,"volume":1949,"rsi_14":57.88,"sma_20":11343.0,"sma_60":11163.25,"sma_120":10676.29},{"date":"2026-03-09","open":11505,"high":11745,"low":11260,"close":11745,"volume":18554,"rsi_14":58.86,"sma_20":11384.5,"sma_60":11181.25,"sma_120":10704.58},{"date":"2026-03-10","open":11705,"high":11965,"low":11685,"close":11820,"volume":5848,"rsi_14":60.83,"sma_20":11418.0,"sma_60":11198.25,"sma_120":10729.92},{"date":"2026-03-11","open":11875,"high":12310,"low":11875,"close":12265,"volume":21733,"rsi_14":80.46,"sma_20":11480.0,"sma_60":11220.33,"sma_120":10757.21},{"date":"2026-03-12","open":12205,"high":12400,"low":12100,"close":12205,"volume":10728,"rsi_14":76.54,"sma_20":11531.75,"sma_60":11244.58,"sma_120":10784.04},{"date":"2026-03-13","open":12265,"high":12445,"low":12265,"close":12330,"volume":7766,"rsi_14":81.48,"sma_20":11582.25,"sma_60":11270.92,"sma_120":10813.17},{"date":"2026-03-16","open":12330,"high":12390,"low":12045,"close":12390,"volume":14529,"rsi_14":81.43,"sma_20":11638.25,"sma_60":11298.08,"sma_120":10841.67},{"date":"2026-03-17","open":12350,"high":12540,"low":12140,"close":12140,"volume":15901,"rsi_14":67.05,"sma_20":11671.25,"sma_60":11320.42,"sma_120":10867.33},{"date":"2026-03-18","open":12125,"high":12140,"low":11805,"close":11915,"volume":23242,"rsi_14":60.94,"sma_20":11693.0,"sma_60":11341.67,"sma_120":10889.12},{"date":"2026-03-19","open":12160,"high":12160,"low":11710,"close":11780,"volume":7667,"rsi_14":59.24,"sma_20":11721.75,"sma_60":11363.08,"sma_120":10910.54},{"date":"2026-03-20","open":11780,"high":12180,"low":11450,"close":12005,"volume":6946,"rsi_14":61.2,"sma_20":11757.0,"sma_60":11384.67,"sma_120":10932.08},{"date":"2026-03-23","open":12005,"high":12010,"low":11730,"close":11730,"volume":8380,"rsi_14":53.15,"sma_20":11782.25,"sma_60":11405.92,"sma_120":10952.67},{"date":"2026-03-24","open":12080,"high":12080,"low":11470,"close":11780,"volume":19514,"rsi_14":57.43,"sma_20":11806.75,"sma_60":11424.42,"sma_120":10972.71},{"date":"2026-03-25","open":11780,"high":12120,"low":11780,"close":12080,"volume":5644,"rsi_14":61.74,"sma_20":11833.5,"sma_60":11445.67,"sma_120":10995.46},{"date":"2026-03-26","open":12135,"high":12365,"low":12075,"close":12075,"volume":8540,"rsi_14":61.62,"sma_20":11862.5,"sma_60":11465.25,"sma_120":11019.96},{"date":"2026-03-27","open":12075,"high":12485,"low":12000,"close":12325,"volume":16904,"rsi_14":61.69,"sma_20":11908.0,"sma_60":11491.17,"sma_120":11044.25},{"date":"2026-03-30","open":12310,"high":12445,"low":12150,"close":12320,"volume":9274,"rsi_14":60.37,"sma_20":11947.0,"sma_60":11515.0,"sma_120":11064.46},{"date":"2026-03-31","open":12435,"high":12490,"low":12125,"close":12125,"volume":5520,"rsi_14":46.76,"sma_20":11974.0,"sma_60":11540.75,"sma_120":11082.62},{"date":"2026-04-01","open":12125,"high":12195,"low":11945,"close":11975,"volume":12357,"rsi_14":44.89,"sma_20":12000.25,"sma_60":11560.75,"sma_120":11098.0},{"date":"2026-04-02","open":11980,"high":12220,"low":11920,"close":12000,"volume":9493,"rsi_14":42.33,"sma_20":12025.25,"sma_60":11581.0,"sma_120":11110.75},{"date":"2026-04-03","open":12220,"high":12220,"low":11615,"close":11720,"volume":15948,"rsi_14":35.86,"sma_20":12036.25,"sma_60":11592.92,"sma_120":11120.21},{"date":"2026-04-06","open":12070,"high":12070,"low":11645,"close":11660,"volume":1811,"rsi_14":38.99,"sma_20":12032.0,"sma_60":11600.17,"sma_120":11128.92},{"date":"2026-04-07","open":11730,"high":11790,"low":11675,"close":11685,"volume":4628,"rsi_14":44.19,"sma_20":12025.25,"sma_60":11607.75,"sma_120":11140.71},{"date":"2026-04-08","open":11670,"high":11920,"low":11635,"close":11920,"volume":6617,"rsi_14":53.37,"sma_20":12008.0,"sma_60":11622.08,"sma_120":11154.62},{"date":"2026-04-09","open":12155,"high":12155,"low":11855,"close":11950,"volume":11283,"rsi_14":48.54,"sma_20":11995.25,"sma_60":11632.92,"sma_120":11171.04},{"date":"2026-04-10","open":12305,"high":12305,"low":11720,"close":12245,"volume":6193,"rsi_14":63.52,"sma_20":11991.0,"sma_60":11647.0,"sma_120":11189.17},{"date":"2026-04-13","open":12245,"high":12700,"low":12240,"close":12700,"volume":18923,"rsi_14":69.91,"sma_20":12006.5,"sma_60":11667.0,"sma_120":11211.04},{"date":"2026-04-14","open":12665,"high":12665,"low":12580,"close":12640,"volume":19086,"rsi_14":63.53,"sma_20":12031.5,"sma_60":11685.33,"sma_120":11234.96},{"date":"2026-04-15","open":12720,"high":12770,"low":12495,"close":12570,"volume":38827,"rsi_14":61.59,"sma_20":12064.25,"sma_60":11701.0,"sma_120":11257.62},{"date":"2026-04-16","open":12555,"high":12965,"low":12510,"close":12895,"volume":14146,"rsi_14":62.9,"sma_20":12120.0,"sma_60":11722.25,"sma_120":11280.5},{"date":"2026-04-17","open":13000,"high":13040,"low":12817,"close":12900,"volume":17409,"rsi_14":63.12,"sma_20":12164.75,"sma_60":11744.75,"sma_120":11304.42},{"date":"2026-04-20","open":12820,"high":12915,"low":12695,"close":12720,"volume":8733,"rsi_14":63.55,"sma_20":12214.25,"sma_60":11766.5,"sma_120":11325.25},{"date":"2026-04-21","open":12725,"high":12840,"low":12587,"close":12780,"volume":17143,"rsi_14":69.12,"sma_20":12264.25,"sma_60":11787.17,"sma_120":11344.54},{"date":"2026-04-22","open":12900,"high":12930,"low":12750,"close":12795,"volume":14121,"rsi_14":68.97,"sma_20":12300.0,"sma_60":11808.75,"sma_120":11362.88},{"date":"2026-04-23","open":12820,"high":12825,"low":12455,"close":12540,"volume":10975,"rsi_14":69.81,"sma_20":12323.25,"sma_60":11824.58,"sma_120":11379.29},{"date":"2026-04-24","open":12540,"high":12695,"low":12420,"close":12675,"volume":13400,"rsi_14":73.66,"sma_20":12340.75,"sma_60":11843.75,"sma_120":11393.33},{"date":"2026-04-27","open":12675,"high":12700,"low":12555,"close":12560,"volume":12586,"rsi_14":69.57,"sma_20":12352.75,"sma_60":11862.75,"sma_120":11405.29},{"date":"2026-04-28","open":12560,"high":12575,"low":12310,"close":12340,"volume":13881,"rsi_14":59.46,"sma_20":12363.5,"sma_60":11877.58,"sma_120":11417.12},{"date":"2026-04-29","open":12300,"high":12900,"low":12300,"close":12890,"volume":5962,"rsi_14":67.15,"sma_20":12409.25,"sma_60":11903.58,"sma_120":11434.75},{"date":"2026-04-30","open":12950,"high":13030,"low":12690,"close":12720,"volume":11610,"rsi_14":59.08,"sma_20":12445.25,"sma_60":11928.17,"sma_120":11453.96},{"date":"2026-05-04","open":12820,"high":12835,"low":12720,"close":12775,"volume":10082,"rsi_14":51.69,"sma_20":12498.0,"sma_60":11959.08,"sma_120":11471.42},{"date":"2026-05-06","open":13030,"high":13030,"low":12615,"close":12850,"volume":15377,"rsi_14":54.71,"sma_20":12557.5,"sma_60":11991.33,"sma_120":11486.38},{"date":"2026-05-07","open":12850,"high":12910,"low":12610,"close":12720,"volume":9340,"rsi_14":53.28,"sma_20":12609.25,"sma_60":12017.5,"sma_120":11498.79},{"date":"2026-05-08","open":12720,"high":12920,"low":12590,"close":12755,"volume":12901,"rsi_14":46.5,"sma_20":12651.0,"sma_60":12046.33,"sma_120":11513.25},{"date":"2026-05-11","open":12630,"high":12935,"low":12630,"close":12875,"volume":16746,"rsi_14":49.41,"sma_20":12697.25,"sma_60":12074.75,"sma_120":11528.62},{"date":"2026-05-12","open":12895,"high":13045,"low":12745,"close":12820,"volume":17690,"rsi_14":52.51,"sma_20":12726.0,"sma_60":12099.75,"sma_120":11544.58},{"date":"2026-05-13","open":12920,"high":13000,"low":12820,"close":12885,"volume":11544,"rsi_14":52.63,"sma_20":12735.25,"sma_60":12126.67,"sma_120":11555.83},{"date":"2026-05-14","open":12860,"high":13210,"low":12650,"close":12760,"volume":13636,"rsi_14":49.17,"sma_20":12741.25,"sma_60":12148.0,"sma_120":11568.29},{"date":"2026-05-15","open":12600,"high":12640,"low":12310,"close":12395,"volume":21073,"rsi_14":46.73,"sma_20":12732.5,"sma_60":12163.25,"sma_120":11578.96},{"date":"2026-05-18","open":12395,"high":12455,"low":12130,"close":12155,"volume":25101,"rsi_14":38.79,"sma_20":12695.5,"sma_60":12179.08,"sma_120":11591.33},{"date":"2026-05-19","open":12150,"high":12255,"low":11950,"close":12175,"volume":24819,"rsi_14":41.35,"sma_20":12659.25,"sma_60":12193.67,"sma_120":11601.79},{"date":"2026-05-20","open":12195,"high":12310,"low":12015,"close":12230,"volume":18701,"rsi_14":47.33,"sma_20":12634.75,"sma_60":12210.42,"sma_120":11613.92},{"date":"2026-05-21","open":12230,"high":12445,"low":12095,"close":12145,"volume":34182,"rsi_14":26.65,"sma_20":12603.0,"sma_60":12224.67,"sma_120":11629.29},{"date":"2026-05-22","open":12055,"high":12355,"low":12035,"close":12285,"volume":17575,"rsi_14":36.1,"sma_20":12577.5,"sma_60":12237.0,"sma_120":11645.62},{"date":"2026-05-26","open":12285,"high":12430,"low":12250,"close":12360,"volume":10052,"rsi_14":36.91,"sma_20":12568.5,"sma_60":12251.42,"sma_120":11661.83},{"date":"2026-05-27","open":12360,"high":12590,"low":12205,"close":12270,"volume":20877,"rsi_14":31.88,"sma_20":12548.25,"sma_60":12265.67,"sma_120":11676.25},{"date":"2026-05-28","open":12270,"high":12295,"low":11960,"close":12145,"volume":10338,"rsi_14":31.97,"sma_20":12527.5,"sma_60":12275.75,"sma_120":11690.42},{"date":"2026-05-29","open":12155,"high":12385,"low":12155,"close":12185,"volume":9528,"rsi_14":32.19,"sma_20":12519.75,"sma_60":12285.75,"sma_120":11703.83},{"date":"2026-06-01","open":12740,"high":12740,"low":12060,"close":12060,"volume":11867,"rsi_14":24.61,"sma_20":12478.25,"sma_60":12295.92,"sma_120":11714.96},{"date":"2026-06-02","open":12090,"high":12370,"low":12050,"close":12365,"volume":20772,"rsi_14":37.74,"sma_20":12460.5,"sma_60":12310.33,"sma_120":11729.17},{"date":"2026-06-04","open":12320,"high":12445,"low":11910,"close":11910,"volume":5965,"rsi_14":28.29,"sma_20":12417.25,"sma_60":12317.17,"sma_120":11740.21},{"date":"2026-06-05","open":11930,"high":11970,"low":11720,"close":11770,"volume":9984,"rsi_14":28.1,"sma_20":12363.25,"sma_60":12317.58,"sma_120":11749.42},{"date":"2026-06-08","open":11770,"high":11770,"low":11170,"close":11170,"volume":20971,"rsi_14":25.45,"sma_20":12285.75,"sma_60":12306.75,"sma_120":11752.5},{"date":"2026-06-09","open":11265,"high":11380,"low":11080,"close":11380,"volume":15978,"rsi_14":34.28,"sma_20":12217.0,"sma_60":12292.0,"sma_120":11756.17},{"date":"2026-06-10","open":11380,"high":11525,"low":11095,"close":11195,"volume":4283,"rsi_14":31.37,"sma_20":12133.0,"sma_60":12275.17,"sma_120":11759.88},{"date":"2026-06-11","open":11150,"high":11460,"low":11145,"close":11350,"volume":10699,"rsi_14":33.88,"sma_20":12059.5,"sma_60":12258.83,"sma_120":11764.88},{"date":"2026-06-12","open":11600,"high":11937,"low":11525,"close":11840,"volume":3967,"rsi_14":45.14,"sma_20":12007.25,"sma_60":12249.67,"sma_120":11773.88},{"date":"2026-06-15","open":11845,"high":12010,"low":11730,"close":11970,"volume":12476,"rsi_14":44.96,"sma_20":11967.75,"sma_60":12246.83,"sma_120":11783.62},{"date":"2026-06-16","open":11970,"high":12170,"low":11925,"close":12115,"volume":4208,"rsi_14":46.17,"sma_20":11953.75,"sma_60":12250.17,"sma_120":11795.92},{"date":"2026-06-17","open":12085,"high":12110,"low":11940,"close":11990,"volume":7807,"rsi_14":45.67,"sma_20":11945.5,"sma_60":12253.67,"sma_120":11808.38},{"date":"2026-06-18","open":12140,"high":12200,"low":11840,"close":12010,"volume":3278,"rsi_14":47.84,"sma_20":11937.25,"sma_60":12253.75,"sma_120":11819.21},{"date":"2026-06-19","open":12100,"high":12100,"low":12000,"close":12040,"volume":3461,"rsi_14":47.67,"sma_20":11927.75,"sma_60":12258.92,"sma_120":11832.42},{"date":"2026-06-22","open":11965,"high":12430,"low":11875,"close":12430,"volume":9605,"rsi_14":55.47,"sma_20":11942.0,"sma_60":12269.75,"sma_120":11847.08},{"date":"2026-06-23","open":12550,"high":12615,"low":11770,"close":11780,"volume":10696,"rsi_14":42.15,"sma_20":11916.75,"sma_60":12264.75,"sma_120":11855.21},{"date":"2026-06-24","open":11420,"high":12010,"low":11420,"close":11865,"volume":19801,"rsi_14":49.33,"sma_20":11892.0,"sma_60":12261.25,"sma_120":11863.25},{"date":"2026-06-25","open":12650,"high":12650,"low":11675,"close":11765,"volume":5492,"rsi_14":49.92,"sma_20":11866.75,"sma_60":12251.92,"sma_120":11871.54},{"date":"2026-06-26","open":11200,"high":11760,"low":11115,"close":11165,"volume":10504,"rsi_14":49.92,"sma_20":11817.75,"sma_60":12232.67,"sma_120":11873.83},{"date":"2026-06-29","open":10610,"high":11495,"low":10610,"close":11445,"volume":4573,"rsi_14":50.96,"sma_20":11780.75,"sma_60":12221.33,"sma_120":11881.04},{"date":"2026-06-30","open":11445,"high":11600,"low":11385,"close":11515,"volume":2336,"rsi_14":54.89,"sma_20":11753.5,"sma_60":12213.67,"sma_120":11887.21},{"date":"2026-07-01","open":11650,"high":11650,"low":11300,"close":11565,"volume":3364,"rsi_14":53.4,"sma_20":11713.5,"sma_60":12206.42,"sma_120":11893.71},{"date":"2026-07-02","open":11565,"high":11700,"low":11420,"close":11420,"volume":11038,"rsi_14":42.55,"sma_20":11689.0,"sma_60":12201.42,"sma_120":11897.17},{"date":"2026-07-03","open":11320,"high":11585,"low":11320,"close":11405,"volume":5288,"rsi_14":39.56,"sma_20":11670.75,"sma_60":12197.17,"sma_120":11898.67},{"date":"2026-07-06","open":11360,"high":11517,"low":11215,"close":11215,"volume":2969,"rsi_14":33.64,"sma_20":11673.0,"sma_60":12189.33,"sma_120":11898.54},{"date":"2026-07-07","open":11150,"high":11275,"low":10985,"close":10985,"volume":10259,"rsi_14":32.4,"sma_20":11653.25,"sma_60":12173.75,"sma_120":11897.92},{"date":"2026-07-08","open":10830,"high":10950,"low":10445,"close":10445,"volume":6210,"rsi_14":26.81,"sma_20":11615.75,"sma_60":12148.67,"sma_120":11890.79},{"date":"2026-07-09","open":10400,"high":10420,"low":10020,"close":10360,"volume":9951,"rsi_14":25.51,"sma_20":11566.25,"sma_60":12117.25,"sma_120":11882.12},{"date":"2026-07-10","open":10780,"high":10780,"low":10125,"close":10150,"volume":13440,"rsi_14":14.92,"sma_20":11481.75,"sma_60":12074.75,"sma_120":11870.88},{"date":"2026-07-13","open":10005,"high":10065,"low":9830,"close":9885,"volume":9079,"rsi_14":16.93,"sma_20":11377.5,"sma_60":12028.83,"sma_120":11857.08},{"date":"2026-07-14","open":9835,"high":10057,"low":9640,"close":10010,"volume":4624,"rsi_14":18.07,"sma_20":11272.25,"sma_60":11986.17,"sma_120":11843.58},{"date":"2026-07-15","open":10045,"high":10240,"low":9885,"close":10035,"volume":19837,"rsi_14":19.43,"sma_20":11174.5,"sma_60":11938.5,"sma_120":11830.38},{"date":"2026-07-16","open":9895,"high":10000,"low":9860,"close":9995,"volume":713,"rsi_14":24.23,"sma_20":11073.75,"sma_60":11890.08,"sma_120":11817.42},{"date":"2026-07-20","open":9995,"high":9995,"low":9550,"close":9560,"volume":2196,"rsi_14":11.13,"sma_20":10949.75,"sma_60":11837.42,"sma_120":11801.96},{"date":"2026-07-21","open":9560,"high":9860,"low":9560,"close":9825,"volume":2128,"rsi_14":17.75,"sma_20":10819.5,"sma_60":11788.17,"sma_120":11787.67},{"date":"2026-07-22","open":10000,"high":10150,"low":10000,"close":10025,"volume":2138,"rsi_14":22.2,"sma_20":10731.75,"sma_60":11742.0,"sma_120":11775.38},{"date":"2026-07-23","open":10025,"high":10265,"low":9950,"close":10230,"volume":1158,"rsi_14":28.98,"sma_20":10650.0,"sma_60":11703.5,"sma_120":11764.04},{"date":"2026-07-24","open":10155,"high":10200,"low":9920,"close":10055,"volume":2355,"rsi_14":27.42,"sma_20":10564.5,"sma_60":11659.83,"sma_120":11751.79},{"date":"2026-07-27","open":10015,"high":10210,"low":9980,"close":10070,"volume":823,"rsi_14":29.66,"sma_20":10509.75,"sma_60":11618.33,"sma_120":11740.54},{"date":"2026-07-28","open":10200,"high":10200,"low":9885,"close":9915,"volume":444,"rsi_14":30.47,"sma_20":10433.25,"sma_60":11577.92,"sma_120":11727.75},{"date":"2026-07-29","open":10250,"high":10250,"low":9750,"close":9995,"volume":5136,"rsi_14":40.13,"sma_20":10357.25,"sma_60":11529.67,"sma_120":11716.62},{"date":"2026-07-30","open":9980,"high":10105,"low":9840,"close":9940,"volume":4592,"rsi_14":40.67,"sma_20":10276.0,"sma_60":11483.33,"sma_120":11705.75},{"date":"2026-07-31","open":10300,"high":10300,"low":9870,"close":9900,"volume":4501,"rsi_14":43.99,"sma_20":10200.0,"sma_60":11435.42,"sma_120":11697.25},{"date":"2026-08-03","open":9875,"high":9905,"low":9755,"close":9850,"volume":989,"rsi_14":49.06,"sma_20":10122.25,"sma_60":11385.42,"sma_120":11688.38},{"date":"2026-08-04","open":9850,"high":9955,"low":9800,"close":9920,"volume":1059,"rsi_14":47.51,"sma_20":10057.5,"sma_60":11338.75,"sma_120":11678.12},{"date":"2026-08-05","open":9855,"high":10240,"low":9855,"close":10160,"volume":5168,"rsi_14":53.09,"sma_20":10016.25,"sma_60":11295.5,"sma_120":11670.92},{"date":"2026-08-06","open":10200,"high":10200,"low":9900,"close":9900,"volume":1669,"rsi_14":47.88,"sma_20":9989.0,"sma_60":11245.92,"sma_120":11660.33},{"date":"2026-08-07","open":9950,"high":10160,"low":9940,"close":10115,"volume":2454,"rsi_14":63.7,"sma_20":9976.75,"sma_60":11200.83,"sma_120":11650.29},{"date":"2026-08-10","open":10400,"high":10400,"low":10100,"close":10295,"volume":1022,"rsi_14":62.11,"sma_20":9984.0,"sma_60":11157.67,"sma_120":11642.17},{"date":"2026-08-11","open":10190,"high":10245,"low":10035,"close":10035,"volume":6869,"rsi_14":50.25,"sma_20":9991.5,"sma_60":11112.25,"sma_120":11630.12},{"date":"2026-08-12","open":10020,"high":10125,"low":10000,"close":10100,"volume":2928,"rsi_14":46.51,"sma_20":9996.0,"sma_60":11074.0,"sma_120":11618.62},{"date":"2026-08-13","open":10100,"high":10160,"low":9985,"close":10015,"volume":751,"rsi_14":48.87,"sma_20":9995.0,"sma_60":11038.33,"sma_120":11608.71},{"date":"2026-08-14","open":10000,"high":10035,"low":9895,"close":9945,"volume":2817,"rsi_14":46.58,"sma_20":9992.5,"sma_60":11001.17,"sma_120":11597.42},{"date":"2026-08-18","open":9945,"high":10150,"low":9930,"close":9965,"volume":2030,"rsi_14":51.48,"sma_20":10012.75,"sma_60":10963.42,"sma_120":11586.92},{"date":"2026-08-19","open":10055,"high":10055,"low":9650,"close":9690,"volume":1233,"rsi_14":41.91,"sma_20":10006.0,"sma_60":10922.5,"sma_120":11573.58},{"date":"2026-08-20","open":9690,"high":9785,"low":9650,"close":9650,"volume":1161,"rsi_14":42.25,"sma_20":9987.25,"sma_60":10878.58,"sma_120":11557.79},{"date":"2026-08-21","open":9655,"high":9850,"low":9600,"close":9775,"volume":1639,"rsi_14":46.8,"sma_20":9964.5,"sma_60":10835.5,"sma_120":11543.46},{"date":"2026-08-24","open":9760,"high":9990,"low":9710,"close":9775,"volume":2656,"rsi_14":48.03,"sma_20":9950.5,"sma_60":10793.92,"sma_120":11529.79},{"date":"2026-08-25","open":9785,"high":9785,"low":9490,"close":9610,"volume":1099,"rsi_14":42.25,"sma_20":9927.5,"sma_60":10751.67,"sma_120":11513.71},{"date":"2026-08-26","open":9535,"high":9850,"low":9535,"close":9740,"volume":369,"rsi_14":38.89,"sma_20":9918.75,"sma_60":10710.92,"sma_120":11498.33},{"date":"2026-08-27","open":9680,"high":9770,"low":9500,"close":9610,"volume":1275,"rsi_14":41.76,"sma_20":9899.5,"sma_60":10670.08,"sma_120":11483.0},{"date":"2026-08-28","open":9655,"high":9655,"low":9530,"close":9600,"volume":172,"rsi_14":33.44,"sma_20":9882.5,"sma_60":10624.0,"sma_120":11467.17},{"date":"2026-08-31","open":9600,"high":9605,"low":9210,"close":9300,"volume":1830,"rsi_14":20.3,"sma_20":9852.5,"sma_60":10580.5,"sma_120":11448.83},{"date":"2026-09-01","open":9300,"high":9330,"low":9200,"close":9210,"volume":1047,"rsi_14":22.59,"sma_20":9820.5,"sma_60":10537.83,"sma_120":11427.71},{"date":"2026-09-02","open":9210,"high":9230,"low":8850,"close":8890,"volume":2084,"rsi_14":15.62,"sma_20":9769.0,"sma_60":10499.83,"sma_120":11403.29},{"date":"2026-09-03","open":8890,"high":9000,"low":8875,"close":8925,"volume":1716,"rsi_14":18.13,"sma_20":9707.25,"sma_60":10458.92,"sma_120":11375.46},{"date":"2026-09-04","open":8905,"high":9020,"low":8800,"close":8800,"volume":3957,"rsi_14":17.56,"sma_20":9652.25,"sma_60":10419.0,"sma_120":11347.08},{"date":"2026-09-07","open":8800,"high":8800,"low":8605,"close":8700,"volume":1985,"rsi_14":15.72,"sma_20":9581.5,"sma_60":10374.83,"sma_120":11316.83},{"date":"2026-09-08","open":8650,"high":8665,"low":8595,"close":8665,"volume":7651,"rsi_14":18.07,"sma_20":9500.0,"sma_60":10321.92,"sma_120":11285.79},{"date":"2026-09-09","open":8665,"high":8705,"low":8540,"close":8620,"volume":1649,"rsi_14":18.01,"sma_20":9429.25,"sma_60":10266.08,"sma_120":11256.46},{"date":"2026-09-10","open":8620,"high":8725,"low":8545,"close":8550,"volume":1426,"rsi_14":10.61,"sma_20":9351.75,"sma_60":10206.67,"sma_120":11228.42},{"date":"2026-09-11","open":8550,"high":8605,"low":8290,"close":8425,"volume":9165,"rsi_14":9.82,"sma_20":9272.25,"sma_60":10147.25,"sma_120":11200.46},{"date":"2026-09-14","open":8415,"high":8465,"low":8330,"close":8465,"volume":799,"rsi_14":13.18,"sma_20":9198.25,"sma_60":10088.17,"sma_120":11170.96},{"date":"2026-09-15","open":8560,"high":8560,"low":8355,"close":8355,"volume":1622,"rsi_14":4.89,"sma_20":9117.75,"sma_60":10026.75,"sma_120":11142.83},{"date":"2026-09-16","open":8355,"high":8430,"low":8250,"close":8395,"volume":1162,"rsi_14":7.96,"sma_20":9053.0,"sma_60":9959.5,"sma_120":11114.62},{"date":"2026-09-17","open":8450,"high":8470,"low":8380,"close":8380,"volume":1101,"rsi_14":7.93,"sma_20":8989.5,"sma_60":9902.83,"sma_120":11083.79},{"date":"2026-09-18","open":8390,"high":8540,"low":8390,"close":8500,"volume":1839,"rsi_14":18.5,"sma_20":8925.75,"sma_60":9846.75,"sma_120":11054.0},{"date":"2026-09-21","open":8550,"high":8570,"low":8480,"close":8480,"volume":1014,"rsi_14":19.58,"sma_20":8861.0,"sma_60":9792.0,"sma_120":11021.96},{"date":"2026-09-22","open":8475,"high":8510,"low":8350,"close":8425,"volume":2178,"rsi_14":25.13,"sma_20":8801.75,"sma_60":9746.33,"sma_120":10989.5},{"date":"2026-09-23","open":8305,"high":8400,"low":8270,"close":8335,"volume":1864,"rsi_14":20.2,"sma_20":8731.5,"sma_60":9694.5,"sma_120":10957.92},{"date":"2026-09-28","open":8060,"high":8075,"low":7880,"close":7935,"volume":4333,"rsi_14":15.81,"sma_20":8647.75,"sma_60":9634.83,"sma_120":10924.25},{"date":"2026-09-29","open":7905,"high":7925,"low":7850,"close":7925,"volume":2041,"rsi_14":17.02,"sma_20":8564.0,"sma_60":9574.17,"sma_120":10890.29},{"date":"2026-09-30","open":7845,"high":7950,"low":7835,"close":7950,"volume":1919,"rsi_14":19.31,"sma_20":8496.5,"sma_60":9516.33,"sma_120":10858.88},{"date":"2026-10-01","open":7950,"high":8005,"low":7950,"close":7990,"volume":916,"rsi_14":22.84,"sma_20":8435.5,"sma_60":9459.42,"sma_120":10828.29},{"date":"2026-10-02","open":7990,"high":8025,"low":7895,"close":7895,"volume":2003,"rsi_14":22.36,"sma_20":8385.75,"sma_60":9404.08,"sma_120":10796.71},{"date":"2026-10-06","open":7890,"high":7890,"low":7825,"close":7880,"volume":1362,"rsi_14":24.65,"sma_20":8333.5,"sma_60":9352.33,"sma_120":10763.04},{"date":"2026-10-07","open":7880,"high":7885,"low":7830,"close":7860,"volume":1712,"rsi_14":21.33,"sma_20":8286.5,"sma_60":9309.25,"sma_120":10728.96},{"date":"2026-10-08","open":7855,"high":7905,"low":7780,"close":7780,"volume":2844,"rsi_14":21.95,"sma_20":8240.5,"sma_60":9266.25,"sma_120":10691.75},{"date":"2026-10-12","open":7920,"high":8042,"low":7835,"close":7850,"volume":6285,"rsi_14":24.17,"sma_20":8199.75,"sma_60":9227.92,"sma_120":10651.33},{"date":"2026-10-13","open":7850,"high":7885,"low":7600,"close":7750,"volume":3304,"rsi_14":22.37,"sma_20":8156.25,"sma_60":9192.33,"sma_120":10610.58},{"date":"2026-10-14","open":7750,"high":7750,"low":7550,"close":7575,"volume":2567,"rsi_14":11.3,"sma_20":8107.5,"sma_60":9151.75,"sma_120":10568.96},{"date":"2026-10-15","open":7575,"high":7600,"low":7325,"close":7385,"volume":3786,"rsi_14":9.89,"sma_20":8055.5,"sma_60":9107.58,"sma_120":10523.04},{"date":"2026-10-16","open":7385,"high":7500,"low":7320,"close":7320,"volume":3396,"rsi_14":9.82,"sma_20":7998.25,"sma_60":9063.0,"sma_120":10476.54},{"date":"2026-10-19","open":7320,"high":7390,"low":7250,"close":7250,"volume":2430,"rsi_14":9.96,"sma_20":7943.0,"sma_60":9024.5,"sma_120":10430.96},{"date":"2026-10-20","open":7400,"high":7400,"low":6975,"close":7000,"volume":4608,"rsi_14":11.2,"sma_20":7873.25,"sma_60":8977.42,"sma_120":10382.79},{"date":"2026-10-21","open":7040,"high":7130,"low":6790,"close":6790,"volume":2177,"rsi_14":9.61,"sma_20":7793.75,"sma_60":8923.5,"sma_120":10332.75},{"date":"2026-10-22","open":7020,"high":7020,"low":6575,"close":6600,"volume":2998,"rsi_14":7.01,"sma_20":7698.75,"sma_60":8863.0,"sma_120":10283.25},{"date":"2026-10-23","open":6357,"high":6800,"low":6261,"close":6800,"volume":1236,"rsi_14":15.61,"sma_20":7614.75,"sma_60":8808.75,"sma_120":10234.29}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 차이나2차전지MSCI(합성)","phase":"above-fold","symbol_resolved":true}