{"status":"ok","report":{"price_analysis":{"current":3910.0,"change_1d":-4.6,"change_7d":-7.0,"change_30d":-22.1,"high_30d":5245.0,"low_30d":3860.0,"position_in_range":4.0,"support":3998.5,"resistance":5106.5},"summary":"PLUS 글로벌수소&차세대연료전지(419650)은(는) BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)를 추종하는 ETF입니다, 순자산 230억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-266.98)가 시그널선(-216.47)을 하회합니다(데드크로스). 현재가가 SMA20(4531)과 SMA60(4936) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3827~5236 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":15.331010452961678,"macd":-266.9785172883421,"macd_signal":-216.46860529312758,"sma_20":4531.25,"sma_60":4936.5,"bb_upper":5235.592778766135,"bb_lower":3826.9072212338656,"atr_14":179.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -273.00, 기관 순매수 -5717.00. 30일 누적: 외국인 -78.00, 기관 -6.86만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-273.0,"institutional_flow":-5717.0,"data":[{"date":"2026-10-23","foreign_net":-263.0,"institution_net":-21186.0,"retail_net":21449.0},{"date":"2026-10-22","foreign_net":125.0,"institution_net":33176.0,"retail_net":-33301.0},{"date":"2026-10-21","foreign_net":111.0,"institution_net":-28755.0,"retail_net":28644.0},{"date":"2026-10-20","foreign_net":18.0,"institution_net":12801.0,"retail_net":-12819.0},{"date":"2026-10-19","foreign_net":-264.0,"institution_net":-1753.0,"retail_net":2017.0},{"date":"2026-10-16","foreign_net":-9.0,"institution_net":-8163.0,"retail_net":8172.0},{"date":"2026-10-15","foreign_net":-171.0,"institution_net":13484.0,"retail_net":-13313.0},{"date":"2026-10-14","foreign_net":-120.0,"institution_net":6212.0,"retail_net":-6092.0},{"date":"2026-10-13","foreign_net":925.0,"institution_net":746.0,"retail_net":-1671.0},{"date":"2026-10-12","foreign_net":-3.0,"institution_net":-42681.0,"retail_net":42684.0},{"date":"2026-10-08","foreign_net":198.0,"institution_net":-23621.0,"retail_net":23423.0},{"date":"2026-10-07","foreign_net":-385.0,"institution_net":424.0,"retail_net":-39.0},{"date":"2026-10-06","foreign_net":-137.0,"institution_net":6060.0,"retail_net":-5923.0},{"date":"2026-10-02","foreign_net":541.0,"institution_net":-3986.0,"retail_net":3445.0},{"date":"2026-10-01","foreign_net":-452.0,"institution_net":3311.0,"retail_net":-2859.0},{"date":"2026-09-30","foreign_net":-186.0,"institution_net":-1420.0,"retail_net":1606.0},{"date":"2026-09-29","foreign_net":8.0,"institution_net":737.0,"retail_net":-745.0},{"date":"2026-09-28","foreign_net":521.0,"institution_net":-5567.0,"retail_net":5046.0},{"date":"2026-09-23","foreign_net":-808.0,"institution_net":2985.0,"retail_net":-2177.0},{"date":"2026-09-22","foreign_net":-172.0,"institution_net":2695.0,"retail_net":-2523.0},{"date":"2026-09-21","foreign_net":-194.0,"institution_net":982.0,"retail_net":-788.0},{"date":"2026-09-18","foreign_net":832.0,"institution_net":18428.0,"retail_net":-19260.0},{"date":"2026-09-17","foreign_net":-545.0,"institution_net":7793.0,"retail_net":-7248.0},{"date":"2026-09-16","foreign_net":349.0,"institution_net":-158.0,"retail_net":-191.0},{"date":"2026-09-15","foreign_net":-707.0,"institution_net":-998.0,"retail_net":1705.0},{"date":"2026-09-14","foreign_net":-236.0,"institution_net":-19728.0,"retail_net":19964.0},{"date":"2026-09-11","foreign_net":70.0,"institution_net":-9424.0,"retail_net":9354.0},{"date":"2026-09-10","foreign_net":17.0,"institution_net":443.0,"retail_net":-460.0},{"date":"2026-09-09","foreign_net":728.0,"institution_net":-10334.0,"retail_net":9606.0},{"date":"2026-09-08","foreign_net":131.0,"institution_net":-1107.0,"retail_net":976.0}],"periods":{"d1":{"foreign_net":-263.0,"institution_net":-21186.0,"retail_net":21449.0},"d3":{"foreign_net":-27.0,"institution_net":-16765.0,"retail_net":16792.0},"d7":{"foreign_net":-453.0,"institution_net":-396.0,"retail_net":849.0},"d14":{"foreign_net":566.0,"institution_net":-57242.0,"retail_net":56676.0},"d30":{"foreign_net":-78.0,"institution_net":-68604.0,"retail_net":68682.0}}},"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":23,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.3,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.1,"unit":"%","percentile":24,"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 15 (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 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2107,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.21,"summary":"배당수익률 0.21%","metrics":[{"name":"배당수익률","value":0.21,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T23:57:29.068809+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"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"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)","issuer":"한화자산운용","category":"","expense_ratio":0.5,"aum":23000000000.0,"aum_display":"230억","dividend_yield":null,"tracking_error":5.41,"holdings":[{"ticker":"382900","name":"범한퓨얼셀","weight":null},{"ticker":"336260","name":"두산퓨얼셀","weight":null},{"ticker":"271940","name":"일진하이솔루스","weight":null},{"ticker":"0001A0","name":"덕양에너젠","weight":null},{"ticker":"","name":"H-POWER PLC","weight":null},{"ticker":"","name":"NEL ASA","weight":null},{"ticker":"","name":"ITM POWER PLC","weight":null},{"ticker":"","name":"BEIJING SINOHYTEC CO LTD-H","weight":null},{"ticker":"","name":"JIANGSU GUOFU HYDROGEN ENE-H","weight":null},{"ticker":"","name":"PLUG POWER INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":3910.0,"change_pct":-4.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-15","close":9649.2227},{"date":"2022-02-16","close":10495.6465},{"date":"2022-02-17","close":10371.1719},{"date":"2022-02-18","close":10191.9297},{"date":"2022-02-21","close":9813.5293},{"date":"2022-02-22","close":9629.3076},{"date":"2022-02-23","close":9460.0234},{"date":"2022-02-24","close":9260.8643},{"date":"2022-02-25","close":9579.5186},{"date":"2022-02-28","close":9952.9395},{"date":"2022-03-02","close":10908.9004},{"date":"2022-03-03","close":10928.8164},{"date":"2022-03-04","close":10555.3936},{"date":"2022-03-07","close":10191.9297},{"date":"2022-03-08","close":10600.2051},{"date":"2022-03-10","close":11864.8604},{"date":"2022-03-11","close":11919.6289},{"date":"2022-03-14","close":12188.4932},{"date":"2022-03-15","close":11481.4814},{"date":"2022-03-16","close":11312.1953},{"date":"2022-03-17","close":11600.9756},{"date":"2022-03-18","close":11735.4072},{"date":"2022-03-21","close":11735.4072},{"date":"2022-03-22","close":11675.6602},{"date":"2022-03-23","close":11904.6924},{"date":"2022-03-24","close":11989.335},{"date":"2022-03-25","close":11949.5029},{"date":"2022-03-28","close":11755.3232},{"date":"2022-03-29","close":11675.6602},{"date":"2022-03-30","close":11830.0078},{"date":"2022-03-31","close":11964.4404},{"date":"2022-04-01","close":11929.5869},{"date":"2022-04-04","close":11830.0078},{"date":"2022-04-05","close":12342.8408},{"date":"2022-04-06","close":12342.8408},{"date":"2022-04-07","close":11894.7344},{"date":"2022-04-08","close":11894.7344},{"date":"2022-04-11","close":11710.5127},{"date":"2022-04-12","close":11805.1133},{"date":"2022-04-13","close":11650.7656},{"date":"2022-04-14","close":11954.4814},{"date":"2022-04-15","close":11864.8604},{"date":"2022-04-18","close":11800.1338},{"date":"2022-04-19","close":11755.3232},{"date":"2022-04-20","close":11844.9443},{"date":"2022-04-21","close":12019.209},{"date":"2022-04-22","close":11312.1953},{"date":"2022-04-25","close":10844.1738},{"date":"2022-04-26","close":10879.0273},{"date":"2022-04-27","close":10819.2793},{"date":"2022-04-28","close":10779.4473},{"date":"2022-04-29","close":10256.6562},{"date":"2022-05-02","close":10596.0},{"date":"2022-05-03","close":10435.8984},{"date":"2022-05-04","close":10415.9834},{"date":"2022-05-06","close":10490.667},{"date":"2022-05-09","close":9927.0},{"date":"2022-05-10","close":9221.0332},{"date":"2022-05-11","close":9041.791},{"date":"2022-05-12","close":8877.4844},{"date":"2022-05-13","close":8563.8105},{"date":"2022-05-16","close":9091.5801},{"date":"2022-05-17","close":9016.8955},{"date":"2022-05-18","close":9196.1377},{"date":"2022-05-19","close":9186.1807},{"date":"2022-05-20","close":9395.2969},{"date":"2022-05-23","close":9504.833},{"date":"2022-05-24","close":9474.96},{"date":"2022-05-25","close":9221.0332},{"date":"2022-05-26","close":9161.2861},{"date":"2022-05-27","close":9300.6963},{"date":"2022-05-30","close":9848.3818},{"date":"2022-05-31","close":9773.6973},{"date":"2022-06-02","close":9455.0439},{"date":"2022-06-03","close":9624.3281},{"date":"2022-06-07","close":9768.7178},{"date":"2022-06-08","close":9659.1816},{"date":"2022-06-09","close":9624.3281},{"date":"2022-06-10","close":9146.3486},{"date":"2022-06-13","close":8718.1582},{"date":"2022-06-14","close":8245.1572},{"date":"2022-06-15","close":8036.0405},{"date":"2022-06-16","close":8165.4932},{"date":"2022-06-17","close":8230.2207},{"date":"2022-06-20","close":8504.0625},{"date":"2022-06-21","close":8643.4736},{"date":"2022-06-22","close":8753.0107},{"date":"2022-06-23","close":8583.7266},{"date":"2022-06-24","close":8678.3271},{"date":"2022-06-27","close":8767.9482},{"date":"2022-06-28","close":8892.4219},{"date":"2022-06-29","close":8817.7373},{"date":"2022-06-30","close":8389.5469},{"date":"2022-07-01","close":8195.3672},{"date":"2022-07-04","close":8284.9893},{"date":"2022-07-05","close":8359.6729},{"date":"2022-07-06","close":8319.8418},{"date":"2022-07-07","close":8319.8418},{"date":"2022-07-08","close":8623.5586},{"date":"2022-07-11","close":8832.6748},{"date":"2022-07-12","close":8718.1582},{"date":"2022-07-13","close":8494.1055},{"date":"2022-07-14","close":8389.5469},{"date":"2022-07-15","close":8329.7988},{"date":"2022-07-18","close":8195.3672},{"date":"2022-07-19","close":8643.4736},{"date":"2022-07-20","close":8822.7168},{"date":"2022-07-21","close":8907.3584},{"date":"2022-07-22","close":8907.3584},{"date":"2022-07-25","close":8827.6953},{"date":"2022-07-26","close":8718.1582},{"date":"2022-07-27","close":8663.3896},{"date":"2022-07-28","close":8733.0947},{"date":"2022-07-29","close":9529.7285},{"date":"2022-08-01","close":9519.7705},{"date":"2022-08-02","close":9260.8643},{"date":"2022-08-03","close":9574.5391},{"date":"2022-08-04","close":9539.6865},{"date":"2022-08-05","close":9689.0547},{"date":"2022-08-08","close":9918.0879},{"date":"2022-08-09","close":10017.666},{"date":"2022-08-10","close":9753.7812},{"date":"2022-08-11","close":10376.1514},{"date":"2022-08-12","close":10674.8887},{"date":"2022-08-16","close":10774.4688},{"date":"2022-08-17","close":10595.2256},{"date":"2022-08-18","close":10435.8984},{"date":"2022-08-19","close":10306.4463},{"date":"2022-08-22","close":9918.0879},{"date":"2022-08-23","close":9634.2871},{"date":"2022-08-24","close":9748.8027},{"date":"2022-08-25","close":10286.5303},{"date":"2022-08-26","close":10580.2891},{"date":"2022-08-29","close":10246.6992},{"date":"2022-08-30","close":10137.1611},{"date":"2022-08-31","close":10122.2246},{"date":"2022-09-01","close":9933.0244},{"date":"2022-09-02","close":9708.9707},{"date":"2022-09-05","close":9539.6865},{"date":"2022-09-06","close":9529.7285},{"date":"2022-09-07","close":9524.75},{"date":"2022-09-08","close":9639.2656},{"date":"2022-09-13","close":10007.709},{"date":"2022-09-14","close":9823.4873},{"date":"2022-09-15","close":9594.4551},{"date":"2022-09-16","close":9410.2334},{"date":"2022-09-19","close":9171.2432},{"date":"2022-09-20","close":9061.7061},{"date":"2022-09-21","close":8937.2324},{"date":"2022-09-22","close":9006.9375},{"date":"2022-09-23","close":8897.4004},{"date":"2022-09-26","close":8170.4727},{"date":"2022-09-27","close":8075.8721},{"date":"2022-09-28","close":8115.7041},{"date":"2022-09-29","close":8150.5566},{"date":"2022-09-30","close":7946.4194},{"date":"2022-10-04","close":8170.4727},{"date":"2022-10-05","close":8374.6104},{"date":"2022-10-06","close":8265.0723},{"date":"2022-10-07","close":8190.3887},{"date":"2022-10-11","close":7961.3564},{"date":"2022-10-12","close":7488.355},{"date":"2022-10-13","close":7254.3438},{"date":"2022-10-14","close":7523.2075},{"date":"2022-10-17","close":7488.355},{"date":"2022-10-18","close":7602.8711},{"date":"2022-10-19","close":7667.5977},{"date":"2022-10-20","close":7538.1445},{"date":"2022-10-21","close":7483.3765},{"date":"2022-10-24","close":7538.1445},{"date":"2022-10-25","close":7523.2075},{"date":"2022-10-26","close":7503.2915},{"date":"2022-10-27","close":7672.5767},{"date":"2022-10-28","close":7528.187},{"date":"2022-10-31","close":7602.8711},{"date":"2022-11-01","close":7687.5132},{"date":"2022-11-02","close":7717.3872},{"date":"2022-11-03","close":7767.1768},{"date":"2022-11-04","close":7722.3662},{"date":"2022-11-07","close":7767.1768},{"date":"2022-11-08","close":7906.5879},{"date":"2022-11-09","close":7901.6089},{"date":"2022-11-10","close":7876.7139},{"date":"2022-11-11","close":8006.167},{"date":"2022-11-14","close":8245.1572},{"date":"2022-11-15","close":8090.8091},{"date":"2022-11-16","close":8205.3252},{"date":"2022-11-17","close":8120.6826},{"date":"2022-11-18","close":8065.9146},{"date":"2022-11-21","close":8060.9351},{"date":"2022-11-22","close":7931.4824},{"date":"2022-11-23","close":8145.5776},{"date":"2022-11-24","close":8155.5356},{"date":"2022-11-25","close":8205.3252},{"date":"2022-11-28","close":8190.3887},{"date":"2022-11-29","close":8065.9146},{"date":"2022-11-30","close":8041.0195},{"date":"2022-12-01","close":8065.9146},{"date":"2022-12-02","close":8085.8306},{"date":"2022-12-05","close":8085.8306},{"date":"2022-12-06","close":7991.23},{"date":"2022-12-07","close":7861.7773},{"date":"2022-12-08","close":7816.9668},{"date":"2022-12-09","close":7866.7559},{"date":"2022-12-12","close":7866.7559},{"date":"2022-12-13","close":7906.5879},{"date":"2022-12-14","close":7991.23},{"date":"2022-12-15","close":8065.9146},{"date":"2022-12-16","close":7896.6294},{"date":"2022-12-19","close":7767.1768},{"date":"2022-12-20","close":7712.4087},{"date":"2022-12-21","close":7468.4395},{"date":"2022-12-22","close":7463.4604},{"date":"2022-12-23","close":7358.9023},{"date":"2022-12-26","close":7338.9863},{"date":"2022-12-27","close":7299.1548},{"date":"2022-12-28","close":7269.2808},{"date":"2022-12-29","close":7050.207},{"date":"2023-01-02","close":7259.3232},{"date":"2023-01-03","close":7224.4702},{"date":"2023-01-04","close":7234.4282},{"date":"2023-01-05","close":7398.7334},{"date":"2023-01-06","close":7194.5967},{"date":"2023-01-09","close":7319.0708},{"date":"2023-01-10","close":7403.7129},{"date":"2023-01-11","close":7548.1025},{"date":"2023-01-12","close":7707.4292},{"date":"2023-01-13","close":7906.5879},{"date":"2023-01-16","close":7866.7559},{"date":"2023-01-17","close":7811.9873},{"date":"2023-01-18","close":7901.6089},{"date":"2023-01-19","close":8016.1245},{"date":"2023-01-20","close":7632.7451},{"date":"2023-01-25","close":7951.3984},{"date":"2023-01-26","close":8026.083},{"date":"2023-01-27","close":7926.5034},{"date":"2023-01-30","close":7871.7349},{"date":"2023-01-31","close":7911.5664},{"date":"2023-02-01","close":7996.209},{"date":"2023-02-02","close":8175.4517},{"date":"2023-02-03","close":8324.8203},{"date":"2023-02-06","close":8434.3574},{"date":"2023-02-07","close":8299.9248},{"date":"2023-02-08","close":8294.9463},{"date":"2023-02-09","close":8389.5469},{"date":"2023-02-10","close":8270.0518},{"date":"2023-02-13","close":8230.2207},{"date":"2023-02-14","close":8250.1357},{"date":"2023-02-15","close":8055.9565},{"date":"2023-02-16","close":8185.4092},{"date":"2023-02-17","close":8225.2412},{"date":"2023-02-20","close":8220.2627},{"date":"2023-02-21","close":8210.3037},{"date":"2023-02-22","close":8105.7461},{"date":"2023-02-23","close":8135.6196},{"date":"2023-02-24","close":8195.3672},{"date":"2023-02-27","close":8016.1245},{"date":"2023-02-28","close":8100.7671},{"date":"2023-03-02","close":8055.9565},{"date":"2023-03-03","close":7976.293},{"date":"2023-03-06","close":8265.0723},{"date":"2023-03-07","close":8260.0938},{"date":"2023-03-08","close":8175.4517},{"date":"2023-03-09","close":8060.9351},{"date":"2023-03-10","close":7966.3354},{"date":"2023-03-13","close":7966.3354},{"date":"2023-03-14","close":7692.4927},{"date":"2023-03-15","close":7727.3452},{"date":"2023-03-16","close":7587.9346},{"date":"2023-03-17","close":7563.0391},{"date":"2023-03-20","close":7343.9653},{"date":"2023-03-21","close":7319.0708},{"date":"2023-03-22","close":7398.7334},{"date":"2023-03-23","close":7259.3232},{"date":"2023-03-24","close":7378.8179},{"date":"2023-03-27","close":7194.5967},{"date":"2023-03-28","close":7164.7227},{"date":"2023-03-29","close":7169.7017},{"date":"2023-03-30","close":7219.4912},{"date":"2023-03-31","close":7304.1338},{"date":"2023-04-03","close":7582.9551},{"date":"2023-04-04","close":7553.0815},{"date":"2023-04-05","close":7468.4395},{"date":"2023-04-06","close":7294.1753},{"date":"2023-04-07","close":7224.4702},{"date":"2023-04-10","close":7189.6172},{"date":"2023-04-11","close":7229.4492},{"date":"2023-04-12","close":7334.0073},{"date":"2023-04-13","close":7214.5127},{"date":"2023-04-14","close":7129.8696},{"date":"2023-04-17","close":7179.6597},{"date":"2023-04-18","close":7304.1338},{"date":"2023-04-19","close":7129.8696},{"date":"2023-04-20","close":7075.1016},{"date":"2023-04-21","close":7015.354},{"date":"2023-04-24","close":7040.2485},{"date":"2023-04-25","close":7020.333},{"date":"2023-04-26","close":6841.0903},{"date":"2023-04-27","close":6671.8057},{"date":"2023-04-28","close":6806.2378},{"date":"2023-05-02","close":6885.9009},{"date":"2023-05-03","close":6836.1113},{"date":"2023-05-04","close":6831.1323},{"date":"2023-05-08","close":6910.7959},{"date":"2023-05-09","close":6985.4805},{"date":"2023-05-10","close":6826.1533},{"date":"2023-05-11","close":6806.2378},{"date":"2023-05-12","close":6731.5532},{"date":"2023-05-15","close":6696.7007},{"date":"2023-05-16","close":6701.6797},{"date":"2023-05-17","close":6701.6797},{"date":"2023-05-18","close":6728.0},{"date":"2023-05-19","close":6721.5952},{"date":"2023-05-22","close":6701.6797},{"date":"2023-05-23","close":6776.3638},{"date":"2023-05-24","close":6758.0},{"date":"2023-05-25","close":6597.1216},{"date":"2023-05-26","close":6527.4155},{"date":"2023-05-30","close":6512.479},{"date":"2023-05-31","close":6572.2266},{"date":"2023-06-01","close":6467.6685},{"date":"2023-06-02","close":6522.437},{"date":"2023-06-05","close":6527.4155},{"date":"2023-06-07","close":6522.437},{"date":"2023-06-08","close":6607.0791},{"date":"2023-06-09","close":6547.3315},{"date":"2023-06-12","close":6567.2476},{"date":"2023-06-13","close":6731.5532},{"date":"2023-06-14","close":6846.0693},{"date":"2023-06-15","close":6671.8057},{"date":"2023-06-16","close":6681.7637},{"date":"2023-06-19","close":6821.1748},{"date":"2023-06-20","close":6701.6797},{"date":"2023-06-21","close":6641.9321},{"date":"2023-06-22","close":6532.395},{"date":"2023-06-23","close":6482.605},{"date":"2023-06-26","close":6268.5103},{"date":"2023-06-27","close":6263.5312},{"date":"2023-06-28","close":6263.5312},{"date":"2023-06-29","close":6268.5103},{"date":"2023-06-30","close":6333.2363},{"date":"2023-07-03","close":6378.0},{"date":"2023-07-04","close":6378.0},{"date":"2023-07-05","close":6358.0},{"date":"2023-07-06","close":6229.0},{"date":"2023-07-07","close":6089.2671},{"date":"2023-07-10","close":6198.8047},{"date":"2023-07-11","close":6274.0},{"date":"2023-07-12","close":6403.0},{"date":"2023-07-13","close":6408.0},{"date":"2023-07-14","close":6572.2266},{"date":"2023-07-17","close":6517.458},{"date":"2023-07-18","close":6563.0},{"date":"2023-07-19","close":6716.6167},{"date":"2023-07-20","close":6721.5952},{"date":"2023-07-21","close":6761.4272},{"date":"2023-07-24","close":6701.6797},{"date":"2023-07-25","close":6653.0},{"date":"2023-07-26","close":6482.605},{"date":"2023-07-27","close":6538.0},{"date":"2023-07-28","close":6517.458},{"date":"2023-07-31","close":6583.0},{"date":"2023-08-01","close":6758.0},{"date":"2023-08-02","close":6718.0},{"date":"2023-08-03","close":6442.7734},{"date":"2023-08-04","close":6532.395},{"date":"2023-08-07","close":6477.6265},{"date":"2023-08-08","close":6348.1733},{"date":"2023-08-09","close":6353.1523},{"date":"2023-08-10","close":6392.9839},{"date":"2023-08-11","close":6258.5522},{"date":"2023-08-14","close":6223.6992},{"date":"2023-08-16","close":6139.0571},{"date":"2023-08-17","close":5984.709},{"date":"2023-08-18","close":5974.7515},{"date":"2023-08-21","close":5979.7305},{"date":"2023-08-22","close":5964.7935},{"date":"2023-08-23","close":5939.8984},{"date":"2023-08-24","close":5905.0459},{"date":"2023-08-25","close":5805.4668},{"date":"2023-08-28","close":5845.2988},{"date":"2023-08-29","close":5905.0459},{"date":"2023-08-30","close":6054.415},{"date":"2023-08-31","close":6019.562},{"date":"2023-09-01","close":5880.1509},{"date":"2023-09-04","close":5895.0879},{"date":"2023-09-05","close":5910.0249},{"date":"2023-09-06","close":5915.0039},{"date":"2023-09-07","close":5845.2988},{"date":"2023-09-08","close":5790.5298},{"date":"2023-09-11","close":5765.6353},{"date":"2023-09-12","close":5775.5928},{"date":"2023-09-13","close":5720.8247},{"date":"2023-09-14","close":5705.8877},{"date":"2023-09-15","close":5880.1509},{"date":"2023-09-18","close":5785.5513},{"date":"2023-09-19","close":5556.519},{"date":"2023-09-20","close":5586.3926},{"date":"2023-09-21","close":5571.4556},{"date":"2023-09-22","close":5322.5073},{"date":"2023-09-25","close":5297.6128},{"date":"2023-09-26","close":5232.8862},{"date":"2023-09-27","close":5153.2231},{"date":"2023-10-04","close":4874.4014},{"date":"2023-10-05","close":4814.6538},{"date":"2023-10-06","close":4844.5273},{"date":"2023-10-10","close":4814.6538},{"date":"2023-10-11","close":5013.8125},{"date":"2023-10-12","close":5088.4966},{"date":"2023-10-13","close":4973.981},{"date":"2023-10-16","close":4884.3589},{"date":"2023-10-17","close":4983.9385},{"date":"2023-10-18","close":5058.623},{"date":"2023-10-19","close":4849.5068},{"date":"2023-10-20","close":4720.0532},{"date":"2023-10-23","close":4610.5166},{"date":"2023-10-24","close":4530.853},{"date":"2023-10-25","close":4665.2852},{"date":"2023-10-26","close":4525.874},{"date":"2023-10-27","close":4426.2949},{"date":"2023-10-30","close":4396.4214},{"date":"2023-10-31","close":4351.6108},{"date":"2023-11-01","close":4446.2109},{"date":"2023-11-02","close":4451.1895},{"date":"2023-11-03","close":4675.2427},{"date":"2023-11-06","close":4789.7593},{"date":"2023-11-07","close":4710.0957},{"date":"2023-11-08","close":4555.7476},{"date":"2023-11-09","close":4525.874},{"date":"2023-11-10","close":4471.1055},{"date":"2023-11-13","close":4301.8208},{"date":"2023-11-14","close":4351.6108},{"date":"2023-11-15","close":4655.3271},{"date":"2023-11-16","close":4725.0327},{"date":"2023-11-17","close":4575.6636},{"date":"2023-11-20","close":4650.3481},{"date":"2023-11-21","close":4749.9272},{"date":"2023-11-22","close":4635.4111},{"date":"2023-11-23","close":4600.5586},{"date":"2023-11-24","close":4680.2217},{"date":"2023-11-27","close":4739.9692},{"date":"2023-11-28","close":4675.2427},{"date":"2023-11-29","close":4625.4536},{"date":"2023-11-30","close":4715.0747},{"date":"2023-12-01","close":4744.9487},{"date":"2023-12-04","close":4799.7168},{"date":"2023-12-05","close":4924.1909},{"date":"2023-12-06","close":4744.9487},{"date":"2023-12-07","close":4730.0117},{"date":"2023-12-08","close":4640.3906},{"date":"2023-12-11","close":4700.1377},{"date":"2023-12-12","close":4680.2217},{"date":"2023-12-13","close":4670.2642},{"date":"2023-12-14","close":4665.2852},{"date":"2023-12-15","close":4904.2749},{"date":"2023-12-18","close":4874.4014},{"date":"2023-12-19","close":4744.9487},{"date":"2023-12-20","close":4829.5908},{"date":"2023-12-21","close":4769.8433},{"date":"2023-12-22","close":4799.7168},{"date":"2023-12-26","close":4864.4434},{"date":"2023-12-27","close":4969.0015},{"date":"2023-12-28","close":5058.623},{"date":"2024-01-02","close":4988.9175},{"date":"2024-01-03","close":4969.0015},{"date":"2024-01-04","close":4834.5698},{"date":"2024-01-05","close":4779.8008},{"date":"2024-01-08","close":4739.9692},{"date":"2024-01-09","close":4799.7168},{"date":"2024-01-10","close":4695.1587},{"date":"2024-01-11","close":4645.3691},{"date":"2024-01-12","close":4500.9795},{"date":"2024-01-15","close":4510.937},{"date":"2024-01-16","close":4461.1479},{"date":"2024-01-17","close":4276.9263},{"date":"2024-01-18","close":4112.0},{"date":"2024-01-19","close":4202.2417},{"date":"2024-01-22","close":4202.2417},{"date":"2024-01-23","close":4306.7998},{"date":"2024-01-24","close":4461.1479},{"date":"2024-01-25","close":4431.2739},{"date":"2024-01-26","close":4391.4424},{"date":"2024-01-29","close":4406.3789},{"date":"2024-01-30","close":4371.5269},{"date":"2024-01-31","close":4341.6528},{"date":"2024-02-01","close":4431.2739},{"date":"2024-02-02","close":4451.1895},{"date":"2024-02-05","close":4476.085},{"date":"2024-02-06","close":4242.0732},{"date":"2024-02-07","close":4286.8843},{"date":"2024-02-08","close":4257.0103},{"date":"2024-02-13","close":4426.2949},{"date":"2024-02-14","close":4301.8208},{"date":"2024-02-15","close":4321.7368},{"date":"2024-02-16","close":4341.6528},{"date":"2024-02-19","close":4286.8843},{"date":"2024-02-20","close":4261.9893},{"date":"2024-02-21","close":4172.3682},{"date":"2024-02-22","close":4117.5991},{"date":"2024-02-23","close":4042.9153},{"date":"2024-02-26","close":3963.2517},{"date":"2024-02-27","close":3953.2939},{"date":"2024-02-28","close":4087.7258},{"date":"2024-02-29","close":4067.8098},{"date":"2024-03-04","close":4142.4946},{"date":"2024-03-05","close":4142.4946},{"date":"2024-03-06","close":4102.6626},{"date":"2024-03-07","close":4137.5151},{"date":"2024-03-08","close":4187.3052},{"date":"2024-03-11","close":4207.2207},{"date":"2024-03-12","close":4097.6836},{"date":"2024-03-13","close":4052.873},{"date":"2024-03-14","close":4008.0623},{"date":"2024-03-15","close":3993.1255},{"date":"2024-03-18","close":4032.9573},{"date":"2024-03-19","close":3988.1465},{"date":"2024-03-20","close":3953.2939},{"date":"2024-03-21","close":3993.1255},{"date":"2024-03-22","close":4013.0415},{"date":"2024-03-25","close":4003.0835},{"date":"2024-03-26","close":4013.0415},{"date":"2024-03-27","close":3993.1255},{"date":"2024-03-28","close":4082.7466},{"date":"2024-03-29","close":4097.6836},{"date":"2024-04-01","close":4132.5361},{"date":"2024-04-02","close":4192.2837},{"date":"2024-04-03","close":4132.5361},{"date":"2024-04-04","close":4147.4731},{"date":"2024-04-05","close":4202.2417},{"date":"2024-04-08","close":4147.4731},{"date":"2024-04-09","close":4217.1787},{"date":"2024-04-11","close":4162.4102},{"date":"2024-04-12","close":4122.5786},{"date":"2024-04-15","close":4042.9153},{"date":"2024-04-16","close":3988.1465},{"date":"2024-04-17","close":3888.5674},{"date":"2024-04-18","close":3933.3779},{"date":"2024-04-19","close":3893.5464},{"date":"2024-04-22","close":3888.5674},{"date":"2024-04-23","close":3823.8408},{"date":"2024-04-24","close":3863.6726},{"date":"2024-04-25","close":3833.7988},{"date":"2024-04-26","close":3833.7988},{"date":"2024-04-29","close":3908.4834},{"date":"2024-04-30","close":3968.2307},{"date":"2024-05-02","close":3983.1677},{"date":"2024-05-03","close":4003.0835},{"date":"2024-05-07","close":4062.8308},{"date":"2024-05-08","close":4062.8308},{"date":"2024-05-09","close":4087.7258},{"date":"2024-05-10","close":4127.5576},{"date":"2024-05-13","close":4092.7046},{"date":"2024-05-14","close":4157.4312},{"date":"2024-05-16","close":4281.9053},{"date":"2024-05-17","close":4341.6528},{"date":"2024-05-20","close":4281.9053},{"date":"2024-05-21","close":4291.8633},{"date":"2024-05-22","close":4580.6431},{"date":"2024-05-23","close":4969.0015},{"date":"2024-05-24","close":4869.4224},{"date":"2024-05-27","close":4998.8755},{"date":"2024-05-28","close":4988.9175},{"date":"2024-05-29","close":5098.4546},{"date":"2024-05-30","close":4864.4434},{"date":"2024-05-31","close":4909.2544},{"date":"2024-06-03","close":4934.1489},{"date":"2024-06-04","close":4879.3804},{"date":"2024-06-05","close":4725.0327},{"date":"2024-06-07","close":4640.3906},{"date":"2024-06-10","close":4640.3906},{"date":"2024-06-11","close":4585.6216},{"date":"2024-06-12","close":4515.9165},{"date":"2024-06-13","close":4560.7271},{"date":"2024-06-14","close":4431.2739},{"date":"2024-06-17","close":4242.0732},{"date":"2024-06-18","close":4247.0527},{"date":"2024-06-19","close":4326.7158},{"date":"2024-06-20","close":4331.6948},{"date":"2024-06-21","close":4336.6738},{"date":"2024-06-24","close":4212.1997},{"date":"2024-06-25","close":4202.2417},{"date":"2024-06-26","close":4162.4102},{"date":"2024-06-27","close":3998.1045},{"date":"2024-06-28","close":4042.9153},{"date":"2024-07-01","close":3963.2517},{"date":"2024-07-02","close":3933.3779},{"date":"2024-07-03","close":3908.4834},{"date":"2024-07-04","close":4097.6836},{"date":"2024-07-05","close":4122.5786},{"date":"2024-07-08","close":4122.5786},{"date":"2024-07-09","close":4127.5576},{"date":"2024-07-10","close":4117.5991},{"date":"2024-07-11","close":4132.5361},{"date":"2024-07-12","close":4341.6528},{"date":"2024-07-15","close":4436.2529},{"date":"2024-07-16","close":4321.7368},{"date":"2024-07-17","close":4411.3584},{"date":"2024-07-18","close":4257.0103},{"date":"2024-07-19","close":4177.3467},{"date":"2024-07-22","close":4003.0835},{"date":"2024-07-23","close":4047.894},{"date":"2024-07-24","close":4082.7466},{"date":"2024-07-25","close":3988.1465},{"date":"2024-07-26","close":4008.0623},{"date":"2024-07-29","close":4057.8521},{"date":"2024-07-30","close":4008.0623},{"date":"2024-07-31","close":3963.2517},{"date":"2024-08-01","close":3968.2307},{"date":"2024-08-02","close":3898.5254},{"date":"2024-08-05","close":3579.8718},{"date":"2024-08-06","close":3624.6824},{"date":"2024-08-07","close":3689.4089},{"date":"2024-08-08","close":3589.8298},{"date":"2024-08-09","close":3604.7666},{"date":"2024-08-12","close":3684.4299},{"date":"2024-08-13","close":3654.5562},{"date":"2024-08-14","close":3729.2405},{"date":"2024-08-16","close":3793.9673},{"date":"2024-08-19","close":3669.4932},{"date":"2024-08-20","close":3754.1355},{"date":"2024-08-21","close":3674.4722},{"date":"2024-08-22","close":3679.4512},{"date":"2024-08-23","close":3629.6616},{"date":"2024-08-26","close":3689.4089},{"date":"2024-08-27","close":3713.0},{"date":"2024-08-28","close":3634.6404},{"date":"2024-08-29","close":3594.8086},{"date":"2024-08-30","close":3649.5774},{"date":"2024-09-02","close":3664.5142},{"date":"2024-09-03","close":3679.4512},{"date":"2024-09-04","close":3540.0403},{"date":"2024-09-05","close":3510.1665},{"date":"2024-09-06","close":3485.2717},{"date":"2024-09-09","close":3445.4399},{"date":"2024-09-10","close":3425.5242},{"date":"2024-09-11","close":3470.3347},{"date":"2024-09-12","close":3530.0823},{"date":"2024-09-13","close":3579.8718},{"date":"2024-09-19","close":3599.7878},{"date":"2024-09-20","close":3614.7246},{"date":"2024-09-23","close":3579.8718},{"date":"2024-09-24","close":3559.9561},{"date":"2024-09-25","close":3569.9141},{"date":"2024-09-26","close":3549.998},{"date":"2024-09-27","close":3569.9141},{"date":"2024-09-30","close":3679.4512},{"date":"2024-10-02","close":3564.9348},{"date":"2024-10-04","close":3530.0823},{"date":"2024-10-07","close":3584.8508},{"date":"2024-10-08","close":3634.6404},{"date":"2024-10-10","close":3535.0613},{"date":"2024-10-11","close":3445.4399},{"date":"2024-10-14","close":3515.1455},{"date":"2024-10-15","close":3500.2085},{"date":"2024-10-16","close":3450.4187},{"date":"2024-10-17","close":3440.4609},{"date":"2024-10-18","close":3435.4819},{"date":"2024-10-21","close":3490.2505},{"date":"2024-10-22","close":3460.3767},{"date":"2024-10-23","close":3425.5242},{"date":"2024-10-24","close":3395.6504},{"date":"2024-10-25","close":3400.6294},{"date":"2024-10-28","close":3400.6294},{"date":"2024-10-29","close":3500.2085},{"date":"2024-10-30","close":3434.0},{"date":"2024-10-31","close":3410.5874},{"date":"2024-11-01","close":3355.8186},{"date":"2024-11-04","close":3390.6714},{"date":"2024-11-05","close":3573.0},{"date":"2024-11-06","close":3420.5452},{"date":"2024-11-07","close":3281.1343},{"date":"2024-11-08","close":3286.1133},{"date":"2024-11-11","close":3296.0713},{"date":"2024-11-12","close":3246.2817},{"date":"2024-11-13","close":3116.8286},{"date":"2024-11-14","close":3106.8706},{"date":"2024-11-15","close":3126.7864},{"date":"2024-11-18","close":3325.9448},{"date":"2024-11-19","close":3445.4399},{"date":"2024-11-20","close":3435.4819},{"date":"2024-11-21","close":3400.6294},{"date":"2024-11-22","close":3385.6924},{"date":"2024-11-25","close":3535.0613},{"date":"2024-11-26","close":3689.4089},{"date":"2024-11-27","close":3644.5984},{"date":"2024-11-28","close":3704.3459},{"date":"2024-11-29","close":3749.1565},{"date":"2024-12-02","close":3749.1565},{"date":"2024-12-03","close":3704.3459},{"date":"2024-12-04","close":3614.7246},{"date":"2024-12-05","close":3594.8086},{"date":"2024-12-06","close":3719.2827},{"date":"2024-12-09","close":3724.2617},{"date":"2024-12-10","close":3793.9673},{"date":"2024-12-11","close":3749.1565},{"date":"2024-12-12","close":3798.946},{"date":"2024-12-13","close":3798.946},{"date":"2024-12-16","close":3798.946},{"date":"2024-12-17","close":3734.2197},{"date":"2024-12-18","close":3714.3037},{"date":"2024-12-19","close":3644.5984},{"date":"2024-12-20","close":3545.0193},{"date":"2024-12-23","close":3769.0723},{"date":"2024-12-24","close":3769.0723},{"date":"2024-12-26","close":3759.1143},{"date":"2024-12-27","close":3774.0513},{"date":"2024-12-30","close":3779.0303},{"date":"2025-01-02","close":3669.4932},{"date":"2025-01-03","close":3793.9673},{"date":"2025-01-06","close":3883.5884},{"date":"2025-01-07","close":4052.873},{"date":"2025-01-08","close":4047.894},{"date":"2025-01-09","close":3913.4622},{"date":"2025-01-10","close":3913.4622},{"date":"2025-01-13","close":3838.7778},{"date":"2025-01-14","close":3689.4089},{"date":"2025-01-15","close":3699.3667},{"date":"2025-01-16","close":3684.4299},{"date":"2025-01-17","close":3694.3879},{"date":"2025-01-20","close":3704.3459},{"date":"2025-01-21","close":3634.6404},{"date":"2025-01-22","close":3564.9348},{"date":"2025-01-23","close":3535.0613},{"date":"2025-01-24","close":3540.0403},{"date":"2025-01-31","close":3545.0193},{"date":"2025-02-03","close":3410.5874},{"date":"2025-02-04","close":3370.7556},{"date":"2025-02-05","close":3435.4819},{"date":"2025-02-06","close":3470.3347},{"date":"2025-02-07","close":3500.2085},{"date":"2025-02-10","close":3470.3347},{"date":"2025-02-11","close":3485.2717},{"date":"2025-02-12","close":3380.7136},{"date":"2025-02-13","close":3410.5874},{"date":"2025-02-14","close":3460.3767},{"date":"2025-02-17","close":3694.3879},{"date":"2025-02-18","close":3624.6824},{"date":"2025-02-19","close":3589.8298},{"date":"2025-02-20","close":3569.9141},{"date":"2025-02-21","close":3475.3137},{"date":"2025-02-24","close":3410.5874},{"date":"2025-02-25","close":3365.7766},{"date":"2025-02-26","close":3335.9028},{"date":"2025-02-27","close":3415.5662},{"date":"2025-02-28","close":3320.9661},{"date":"2025-03-04","close":3241.3025},{"date":"2025-03-05","close":3251.2605},{"date":"2025-03-06","close":3330.9238},{"date":"2025-03-07","close":3251.2605},{"date":"2025-03-10","close":3311.0081},{"date":"2025-03-11","close":3191.5132},{"date":"2025-03-12","close":3166.6182},{"date":"2025-03-13","close":3241.3025},{"date":"2025-03-14","close":3286.1133},{"date":"2025-03-17","close":3320.9661},{"date":"2025-03-18","close":3385.6924},{"date":"2025-03-19","close":3375.7344},{"date":"2025-03-20","close":3375.7344},{"date":"2025-03-21","close":3340.8818},{"date":"2025-03-24","close":3241.3025},{"date":"2025-03-25","close":3241.3025},{"date":"2025-03-26","close":3221.3867},{"date":"2025-03-27","close":3191.5132},{"date":"2025-03-28","close":3146.7024},{"date":"2025-03-31","close":3052.1021},{"date":"2025-04-01","close":2987.3757},{"date":"2025-04-02","close":2977.4177},{"date":"2025-04-03","close":2952.5229},{"date":"2025-04-04","close":2907.7124},{"date":"2025-04-07","close":2738.4277},{"date":"2025-04-08","close":2738.4277},{"date":"2025-04-09","close":2718.512},{"date":"2025-04-10","close":2778.2595},{"date":"2025-04-11","close":2748.3857},{"date":"2025-04-14","close":2823.0701},{"date":"2025-04-15","close":2828.0488},{"date":"2025-04-16","close":2823.0701},{"date":"2025-04-17","close":2813.1121},{"date":"2025-04-18","close":2788.2173},{"date":"2025-04-21","close":2773.2803},{"date":"2025-04-22","close":2723.4907},{"date":"2025-04-23","close":2808.1333},{"date":"2025-04-24","close":2852.9438},{"date":"2025-04-25","close":2887.7964},{"date":"2025-04-28","close":2882.8176},{"date":"2025-04-29","close":2894.7961},{"date":"2025-04-30","close":2829.9126},{"date":"2025-05-02","close":2799.9666},{"date":"2025-05-07","close":2824.9216},{"date":"2025-05-08","close":2864.8499},{"date":"2025-05-09","close":2934.7244},{"date":"2025-05-12","close":2984.6345},{"date":"2025-05-13","close":3029.5537},{"date":"2025-05-14","close":3064.491},{"date":"2025-05-15","close":3099.4282},{"date":"2025-05-16","close":3029.5537},{"date":"2025-05-19","close":3019.5718},{"date":"2025-05-20","close":2999.6077},{"date":"2025-05-21","close":3024.5627},{"date":"2025-05-22","close":2984.6345},{"date":"2025-05-23","close":2959.6794},{"date":"2025-05-26","close":2984.6345},{"date":"2025-05-27","close":2989.6255},{"date":"2025-05-28","close":3024.5627},{"date":"2025-05-29","close":3019.5718},{"date":"2025-05-30","close":3024.5627},{"date":"2025-06-02","close":3029.5537},{"date":"2025-06-04","close":3224.2039},{"date":"2025-06-05","close":3274.1143},{"date":"2025-06-09","close":3368.9436},{"date":"2025-06-10","close":3523.6655},{"date":"2025-06-11","close":3503.7014},{"date":"2025-06-12","close":3538.6387},{"date":"2025-06-13","close":3423.845},{"date":"2025-06-16","close":3403.8809},{"date":"2025-06-17","close":3443.8091},{"date":"2025-06-18","close":3388.9077},{"date":"2025-06-19","close":3358.9617},{"date":"2025-06-20","close":3473.7554},{"date":"2025-06-23","close":3423.845},{"date":"2025-06-24","close":3393.8989},{"date":"2025-06-25","close":3458.7822},{"date":"2025-06-26","close":3408.8718},{"date":"2025-06-27","close":3418.854},{"date":"2025-06-30","close":3408.8718},{"date":"2025-07-01","close":3523.6655},{"date":"2025-07-02","close":3513.6836},{"date":"2025-07-03","close":3483.7373},{"date":"2025-07-04","close":3518.6746},{"date":"2025-07-07","close":3588.5488},{"date":"2025-07-08","close":3553.6118},{"date":"2025-07-09","close":3563.5938},{"date":"2025-07-10","close":3758.2439},{"date":"2025-07-11","close":3738.2798},{"date":"2025-07-14","close":3673.3965},{"date":"2025-07-15","close":3618.4951},{"date":"2025-07-16","close":3608.5129},{"date":"2025-07-17","close":3558.6028},{"date":"2025-07-18","close":3588.5488},{"date":"2025-07-21","close":3618.4951},{"date":"2025-07-22","close":3618.4951},{"date":"2025-07-23","close":3603.522},{"date":"2025-07-24","close":3603.522},{"date":"2025-07-25","close":3678.3875},{"date":"2025-07-28","close":3783.199},{"date":"2025-07-29","close":3793.1812},{"date":"2025-07-30","close":3683.3784},{"date":"2025-07-31","close":3623.4861},{"date":"2025-08-01","close":3533.6477},{"date":"2025-08-04","close":3428.8359},{"date":"2025-08-05","close":3443.8091},{"date":"2025-08-06","close":3478.7463},{"date":"2025-08-07","close":3488.7283},{"date":"2025-08-08","close":3523.6655},{"date":"2025-08-11","close":3528.6565},{"date":"2025-08-12","close":3528.6565},{"date":"2025-08-13","close":3548.6206},{"date":"2025-08-14","close":3603.522},{"date":"2025-08-18","close":3643.4502},{"date":"2025-08-19","close":3658.4233},{"date":"2025-08-20","close":3573.5759},{"date":"2025-08-21","close":3563.5938},{"date":"2025-08-22","close":3603.522},{"date":"2025-08-25","close":3738.2798},{"date":"2025-08-26","close":3728.2976},{"date":"2025-08-27","close":3813.1453},{"date":"2025-08-28","close":3798.1721},{"date":"2025-08-29","close":3893.0017},{"date":"2025-09-01","close":3873.0376},{"date":"2025-09-02","close":3803.1631},{"date":"2025-09-03","close":3663.4143},{"date":"2025-09-04","close":3703.3425},{"date":"2025-09-05","close":3658.4233},{"date":"2025-09-08","close":3683.3784},{"date":"2025-09-09","close":3623.4861},{"date":"2025-09-10","close":3728.2976},{"date":"2025-09-11","close":3932.9299},{"date":"2025-09-12","close":4312.248},{"date":"2025-09-15","close":4277.3105},{"date":"2025-09-16","close":4162.5171},{"date":"2025-09-17","close":4237.3823},{"date":"2025-09-18","close":4511.8892},{"date":"2025-09-19","close":4496.916},{"date":"2025-09-22","close":4501.9072},{"date":"2025-09-23","close":4816.3418},{"date":"2025-09-24","close":4721.5122},{"date":"2025-09-25","close":4661.6201},{"date":"2025-09-26","close":4546.8262},{"date":"2025-09-29","close":4471.9609},{"date":"2025-09-30","close":4437.0234},{"date":"2025-10-01","close":4471.9609},{"date":"2025-10-02","close":4756.4492},{"date":"2025-10-10","close":5240.5791},{"date":"2025-10-13","close":5070.8843},{"date":"2025-10-14","close":5315.4443},{"date":"2025-10-15","close":5545.0317},{"date":"2025-10-16","close":5594.9419},{"date":"2025-10-17","close":5280.5073},{"date":"2025-10-20","close":5225.606},{"date":"2025-10-21","close":5155.7314},{"date":"2025-10-22","close":5045.9292},{"date":"2025-10-23","close":4906.1802},{"date":"2025-10-24","close":5050.9199},{"date":"2025-10-27","close":5250.561},{"date":"2025-10-28","close":5340.3994},{"date":"2025-10-29","close":5505.1035},{"date":"2025-10-30","close":5390.3101},{"date":"2025-10-31","close":5260.543},{"date":"2025-11-03","close":5310.4536},{"date":"2025-11-04","close":5410.2739},{"date":"2025-11-05","close":5170.7046},{"date":"2025-11-06","close":5435.229},{"date":"2025-11-07","close":5330.4175},{"date":"2025-11-10","close":5385.3188},{"date":"2025-11-11","close":5545.0317},{"date":"2025-11-12","close":5400.292},{"date":"2025-11-13","close":5435.229},{"date":"2025-11-14","close":5225.606},{"date":"2025-11-17","close":5095.8394},{"date":"2025-11-18","close":4881.2251},{"date":"2025-11-19","close":4846.2881},{"date":"2025-11-20","close":5010.9917},{"date":"2025-11-21","close":4756.4492},{"date":"2025-11-24","close":4691.5659},{"date":"2025-11-25","close":4711.5303},{"date":"2025-11-26","close":4736.4854},{"date":"2025-11-27","close":4831.3149},{"date":"2025-11-28","close":4911.1714},{"date":"2025-12-01","close":4931.1353},{"date":"2025-12-02","close":4886.2163},{"date":"2025-12-03","close":4946.1084},{"date":"2025-12-04","close":4951.0996},{"date":"2025-12-05","close":5045.9292},{"date":"2025-12-08","close":5025.9648},{"date":"2025-12-09","close":4856.27},{"date":"2025-12-10","close":4816.3418},{"date":"2025-12-11","close":4766.4316},{"date":"2025-12-12","close":4821.333},{"date":"2025-12-15","close":4716.521},{"date":"2025-12-16","close":4576.7725},{"date":"2025-12-17","close":4516.8799},{"date":"2025-12-18","close":4337.2031},{"date":"2025-12-19","close":4536.8442},{"date":"2025-12-22","close":4611.7095},{"date":"2025-12-23","close":4601.7275},{"date":"2025-12-24","close":4541.8354},{"date":"2025-12-26","close":4451.9966},{"date":"2025-12-29","close":4352.1763},{"date":"2025-12-30","close":4342.1943},{"date":"2026-01-02","close":4297.2749},{"date":"2026-01-05","close":4417.0596},{"date":"2026-01-06","close":4521.8711},{"date":"2026-01-07","close":4481.9429},{"date":"2026-01-08","close":4442.0146},{"date":"2026-01-09","close":4571.7812},{"date":"2026-01-12","close":4656.6289},{"date":"2026-01-13","close":4741.4766},{"date":"2026-01-14","close":4856.27},{"date":"2026-01-15","close":4846.2881},{"date":"2026-01-16","close":4916.1621},{"date":"2026-01-19","close":4911.1714},{"date":"2026-01-20","close":4886.2163},{"date":"2026-01-21","close":4801.3687},{"date":"2026-01-22","close":4861.2612},{"date":"2026-01-23","close":5006.001},{"date":"2026-01-26","close":4901.1895},{"date":"2026-01-27","close":4821.333},{"date":"2026-01-28","close":4846.2881},{"date":"2026-01-29","close":4851.2788},{"date":"2026-01-30","close":4756.4492},{"date":"2026-02-02","close":4536.8442},{"date":"2026-02-03","close":4611.7095},{"date":"2026-02-04","close":4896.1982},{"date":"2026-02-05","close":4756.4492},{"date":"2026-02-06","close":4651.6377},{"date":"2026-02-09","close":4781.4048},{"date":"2026-02-10","close":4826.3237},{"date":"2026-02-11","close":4756.4492},{"date":"2026-02-12","close":4776.4136},{"date":"2026-02-13","close":4681.584},{"date":"2026-02-19","close":4821.333},{"date":"2026-02-20","close":4856.27},{"date":"2026-02-23","close":4756.4492},{"date":"2026-02-24","close":4791.3867},{"date":"2026-02-25","close":4906.1802},{"date":"2026-02-26","close":4946.1084},{"date":"2026-02-27","close":5010.9917},{"date":"2026-03-03","close":4831.3149},{"date":"2026-03-04","close":4576.7725},{"date":"2026-03-05","close":4801.3687},{"date":"2026-03-06","close":4996.0186},{"date":"2026-03-09","close":4696.5571},{"date":"2026-03-10","close":4751.4585},{"date":"2026-03-11","close":4871.2432},{"date":"2026-03-12","close":4911.1714},{"date":"2026-03-13","close":4996.0186},{"date":"2026-03-16","close":4856.27},{"date":"2026-03-17","close":4946.1084},{"date":"2026-03-18","close":5010.9917},{"date":"2026-03-19","close":5015.9829},{"date":"2026-03-20","close":4926.1445},{"date":"2026-03-23","close":4731.4941},{"date":"2026-03-24","close":4636.6646},{"date":"2026-03-25","close":4721.5122},{"date":"2026-03-26","close":4851.2788},{"date":"2026-03-27","close":4751.4585},{"date":"2026-03-30","close":4696.5571},{"date":"2026-03-31","close":4521.8711},{"date":"2026-04-01","close":4691.5659},{"date":"2026-04-02","close":4641.6558},{"date":"2026-04-03","close":4831.3149},{"date":"2026-04-06","close":4861.2612},{"date":"2026-04-07","close":4801.3687},{"date":"2026-04-08","close":4911.1714},{"date":"2026-04-09","close":4856.27},{"date":"2026-04-10","close":4846.2881},{"date":"2026-04-13","close":4856.27},{"date":"2026-04-14","close":5170.7046},{"date":"2026-04-15","close":5510.0947},{"date":"2026-04-16","close":5589.9512},{"date":"2026-04-17","close":5495.1216},{"date":"2026-04-20","close":5624.8882},{"date":"2026-04-21","close":5919.3589},{"date":"2026-04-22","close":5939.3228},{"date":"2026-04-23","close":6433.4346},{"date":"2026-04-24","close":6428.4438},{"date":"2026-04-27","close":6198.8564},{"date":"2026-04-28","close":6119.0},{"date":"2026-04-29","close":6230.0},{"date":"2026-04-30","close":6885.0},{"date":"2026-05-04","close":6935.0},{"date":"2026-05-06","close":7470.0},{"date":"2026-05-07","close":7380.0},{"date":"2026-05-08","close":7020.0},{"date":"2026-05-11","close":7050.0},{"date":"2026-05-12","close":7300.0},{"date":"2026-05-13","close":7315.0},{"date":"2026-05-14","close":7715.0},{"date":"2026-05-15","close":7650.0},{"date":"2026-05-18","close":7235.0},{"date":"2026-05-19","close":7070.0},{"date":"2026-05-20","close":6795.0},{"date":"2026-05-21","close":7145.0},{"date":"2026-05-22","close":8060.0},{"date":"2026-05-26","close":8575.0},{"date":"2026-05-27","close":8125.0},{"date":"2026-05-28","close":8185.0},{"date":"2026-05-29","close":8275.0},{"date":"2026-06-01","close":8070.0},{"date":"2026-06-02","close":7790.0},{"date":"2026-06-04","close":7780.0},{"date":"2026-06-05","close":7635.0},{"date":"2026-06-08","close":6975.0},{"date":"2026-06-09","close":6755.0},{"date":"2026-06-10","close":6390.0},{"date":"2026-06-11","close":6300.0},{"date":"2026-06-12","close":6450.0},{"date":"2026-06-15","close":6760.0},{"date":"2026-06-16","close":6675.0},{"date":"2026-06-17","close":6670.0},{"date":"2026-06-18","close":6615.0},{"date":"2026-06-19","close":6905.0},{"date":"2026-06-22","close":7010.0},{"date":"2026-06-23","close":6185.0},{"date":"2026-06-24","close":6565.0},{"date":"2026-06-25","close":6630.0},{"date":"2026-06-26","close":6110.0},{"date":"2026-06-29","close":6270.0},{"date":"2026-06-30","close":6620.0},{"date":"2026-07-01","close":6990.0},{"date":"2026-07-02","close":6700.0},{"date":"2026-07-03","close":6585.0},{"date":"2026-07-06","close":6600.0},{"date":"2026-07-07","close":6560.0},{"date":"2026-07-08","close":6055.0},{"date":"2026-07-09","close":5945.0},{"date":"2026-07-10","close":6095.0},{"date":"2026-07-13","close":5885.0},{"date":"2026-07-14","close":5680.0},{"date":"2026-07-15","close":5785.0},{"date":"2026-07-16","close":5770.0},{"date":"2026-07-20","close":5405.0},{"date":"2026-07-21","close":5405.0},{"date":"2026-07-22","close":5645.0},{"date":"2026-07-23","close":5695.0},{"date":"2026-07-24","close":5640.0},{"date":"2026-07-27","close":5400.0},{"date":"2026-07-28","close":5165.0},{"date":"2026-07-29","close":4905.0},{"date":"2026-07-30","close":4765.0},{"date":"2026-07-31","close":5230.0},{"date":"2026-08-03","close":5220.0},{"date":"2026-08-04","close":5245.0},{"date":"2026-08-05","close":5420.0},{"date":"2026-08-06","close":5350.0},{"date":"2026-08-07","close":5295.0},{"date":"2026-08-10","close":5350.0},{"date":"2026-08-11","close":5375.0},{"date":"2026-08-12","close":5350.0},{"date":"2026-08-13","close":5535.0},{"date":"2026-08-14","close":5530.0},{"date":"2026-08-18","close":5375.0},{"date":"2026-08-19","close":5170.0},{"date":"2026-08-20","close":5260.0},{"date":"2026-08-21","close":5115.0},{"date":"2026-08-24","close":5050.0},{"date":"2026-08-25","close":5050.0},{"date":"2026-08-26","close":5185.0},{"date":"2026-08-27","close":5165.0},{"date":"2026-08-28","close":5150.0},{"date":"2026-08-31","close":5055.0},{"date":"2026-09-01","close":5055.0},{"date":"2026-09-02","close":4975.0},{"date":"2026-09-03","close":4875.0},{"date":"2026-09-04","close":5005.0},{"date":"2026-09-07","close":4990.0},{"date":"2026-09-08","close":5020.0},{"date":"2026-09-09","close":5090.0},{"date":"2026-09-10","close":5125.0},{"date":"2026-09-11","close":4910.0},{"date":"2026-09-14","close":4940.0},{"date":"2026-09-15","close":4910.0},{"date":"2026-09-16","close":4910.0},{"date":"2026-09-17","close":4955.0},{"date":"2026-09-18","close":5045.0},{"date":"2026-09-21","close":5050.0},{"date":"2026-09-22","close":5030.0},{"date":"2026-09-23","close":5050.0},{"date":"2026-09-28","close":4895.0},{"date":"2026-09-29","close":4695.0},{"date":"2026-09-30","close":4800.0},{"date":"2026-10-01","close":4905.0},{"date":"2026-10-02","close":4785.0},{"date":"2026-10-06","close":4805.0},{"date":"2026-10-07","close":4880.0},{"date":"2026-10-08","close":4605.0},{"date":"2026-10-12","close":4525.0},{"date":"2026-10-13","close":4415.0},{"date":"2026-10-14","close":4455.0},{"date":"2026-10-15","close":4240.0},{"date":"2026-10-16","close":4165.0},{"date":"2026-10-19","close":4205.0},{"date":"2026-10-20","close":4105.0},{"date":"2026-10-21","close":4055.0},{"date":"2026-10-22","close":4100.0},{"date":"2026-10-23","close":3910.0}],"chart_data":[{"date":"2024-10-24","open":3386,"high":3415,"low":3381,"close":3396,"volume":12965},{"date":"2024-10-25","open":3381,"high":3405,"low":3366,"close":3401,"volume":5782},{"date":"2024-10-28","open":3396,"high":3401,"low":3356,"close":3401,"volume":15668},{"date":"2024-10-29","open":3524,"high":3544,"low":3440,"close":3500,"volume":28073},{"date":"2024-10-30","open":3608,"high":3608,"low":3409,"close":3434,"volume":18486},{"date":"2024-10-31","open":3559,"high":3559,"low":3376,"close":3411,"volume":15276},{"date":"2024-11-01","open":3385,"high":3415,"low":3341,"close":3356,"volume":34902},{"date":"2024-11-04","open":3361,"high":3410,"low":3341,"close":3391,"volume":15834},{"date":"2024-11-05","open":3592,"high":3642,"low":3443,"close":3573,"volume":26836},{"date":"2024-11-06","open":3759,"high":3759,"low":3406,"close":3421,"volume":74131},{"date":"2024-11-07","open":3330,"high":3365,"low":3246,"close":3281,"volume":28054},{"date":"2024-11-08","open":3256,"high":3370,"low":3246,"close":3286,"volume":23833},{"date":"2024-11-11","open":3291,"high":3345,"low":3256,"close":3296,"volume":19442},{"date":"2024-11-12","open":3236,"high":3255,"low":3211,"close":3246,"volume":15067},{"date":"2024-11-13","open":3206,"high":3206,"low":3102,"close":3117,"volume":31958},{"date":"2024-11-14","open":3092,"high":3131,"low":3087,"close":3107,"volume":9335},{"date":"2024-11-15","open":3087,"high":3141,"low":3067,"close":3127,"volume":11974},{"date":"2024-11-18","open":3176,"high":3360,"low":3176,"close":3326,"volume":38048},{"date":"2024-11-19","open":3396,"high":3499,"low":3361,"close":3445,"volume":35453},{"date":"2024-11-20","open":3479,"high":3479,"low":3366,"close":3435,"volume":20666},{"date":"2024-11-21","open":3435,"high":3450,"low":3386,"close":3401,"volume":6905},{"date":"2024-11-22","open":3395,"high":3395,"low":3346,"close":3386,"volume":9916},{"date":"2024-11-25","open":3440,"high":3535,"low":3390,"close":3535,"volume":20545},{"date":"2024-11-26","open":3585,"high":3718,"low":3585,"close":3689,"volume":57228},{"date":"2024-11-27","open":3649,"high":3688,"low":3605,"close":3645,"volume":29183},{"date":"2024-11-28","open":3654,"high":3733,"low":3654,"close":3704,"volume":47164},{"date":"2024-11-29","open":3659,"high":3753,"low":3659,"close":3749,"volume":22061},{"date":"2024-12-02","open":3749,"high":3753,"low":3440,"close":3749,"volume":36538},{"date":"2024-12-03","open":3674,"high":3753,"low":3669,"close":3704,"volume":14619},{"date":"2024-12-04","open":3684,"high":3684,"low":3605,"close":3615,"volume":28568},{"date":"2024-12-05","open":3614,"high":3654,"low":3580,"close":3595,"volume":18236},{"date":"2024-12-06","open":3600,"high":3743,"low":3600,"close":3719,"volume":19736},{"date":"2024-12-09","open":3719,"high":3783,"low":3704,"close":3724,"volume":40707},{"date":"2024-12-10","open":3594,"high":3838,"low":3594,"close":3794,"volume":16661},{"date":"2024-12-11","open":3689,"high":3768,"low":3684,"close":3749,"volume":5426},{"date":"2024-12-12","open":3749,"high":3813,"low":3749,"close":3799,"volume":5529},{"date":"2024-12-13","open":3799,"high":3808,"low":3764,"close":3799,"volume":14856},{"date":"2024-12-16","open":3794,"high":3808,"low":3744,"close":3799,"volume":15992},{"date":"2024-12-17","open":3793,"high":3793,"low":3719,"close":3734,"volume":25543},{"date":"2024-12-18","open":3709,"high":3728,"low":3689,"close":3714,"volume":6613},{"date":"2024-12-19","open":3550,"high":3669,"low":3550,"close":3645,"volume":4682},{"date":"2024-12-20","open":3599,"high":3599,"low":3535,"close":3545,"volume":13351},{"date":"2024-12-23","open":3903,"high":3903,"low":3585,"close":3769,"volume":11962},{"date":"2024-12-24","open":3878,"high":3878,"low":3719,"close":3769,"volume":11126},{"date":"2024-12-26","open":3734,"high":3759,"low":3724,"close":3759,"volume":7526},{"date":"2024-12-27","open":3709,"high":3783,"low":3709,"close":3774,"volume":15090},{"date":"2024-12-30","open":3774,"high":3803,"low":3774,"close":3779,"volume":6842},{"date":"2025-01-02","open":3778,"high":3783,"low":3610,"close":3669,"volume":28644},{"date":"2025-01-03","open":3709,"high":3828,"low":3709,"close":3794,"volume":13665},{"date":"2025-01-06","open":3844,"high":3922,"low":3834,"close":3884,"volume":10611},{"date":"2025-01-07","open":3948,"high":4082,"low":3948,"close":4053,"volume":54407},{"date":"2025-01-08","open":4018,"high":4062,"low":4003,"close":4048,"volume":18146},{"date":"2025-01-09","open":4047,"high":4047,"low":3774,"close":3913,"volume":38818},{"date":"2025-01-10","open":3874,"high":3917,"low":3869,"close":3913,"volume":9118},{"date":"2025-01-13","open":3913,"high":3913,"low":3834,"close":3839,"volume":8161},{"date":"2025-01-14","open":3773,"high":3908,"low":3650,"close":3689,"volume":55385},{"date":"2025-01-15","open":3689,"high":3699,"low":3635,"close":3699,"volume":9942},{"date":"2025-01-16","open":3968,"high":3968,"low":3684,"close":3684,"volume":21691},{"date":"2025-01-17","open":3698,"high":3698,"low":3654,"close":3694,"volume":14241},{"date":"2025-01-20","open":3694,"high":3704,"low":3630,"close":3704,"volume":14130},{"date":"2025-01-21","open":3644,"high":3763,"low":3605,"close":3635,"volume":19543},{"date":"2025-01-22","open":3694,"high":3694,"low":3505,"close":3565,"volume":34127},{"date":"2025-01-23","open":3564,"high":3564,"low":3485,"close":3535,"volume":10480},{"date":"2025-01-24","open":3544,"high":3564,"low":3530,"close":3540,"volume":38252},{"date":"2025-01-31","open":3540,"high":3584,"low":3500,"close":3545,"volume":29152},{"date":"2025-02-03","open":3544,"high":3549,"low":3381,"close":3411,"volume":40709},{"date":"2025-02-04","open":3479,"high":3489,"low":3366,"close":3371,"volume":43708},{"date":"2025-02-05","open":3361,"high":3489,"low":3361,"close":3435,"volume":10756},{"date":"2025-02-06","open":3435,"high":3489,"low":3435,"close":3470,"volume":21041},{"date":"2025-02-07","open":3495,"high":3524,"low":3390,"close":3500,"volume":7211},{"date":"2025-02-10","open":3504,"high":3504,"low":3430,"close":3470,"volume":15264},{"date":"2025-02-11","open":3534,"high":3534,"low":3470,"close":3485,"volume":9281},{"date":"2025-02-12","open":3484,"high":3484,"low":3376,"close":3381,"volume":25495},{"date":"2025-02-13","open":3381,"high":3411,"low":3376,"close":3411,"volume":15735},{"date":"2025-02-14","open":3469,"high":3469,"low":3455,"close":3460,"volume":11819},{"date":"2025-02-17","open":3520,"high":3694,"low":3475,"close":3694,"volume":61894},{"date":"2025-02-18","open":3605,"high":3728,"low":3585,"close":3625,"volume":94049},{"date":"2025-02-19","open":3689,"high":3689,"low":3560,"close":3590,"volume":81964},{"date":"2025-02-20","open":3629,"high":3629,"low":3560,"close":3570,"volume":30046},{"date":"2025-02-21","open":3684,"high":3684,"low":3465,"close":3475,"volume":74305},{"date":"2025-02-24","open":3440,"high":3469,"low":3371,"close":3411,"volume":40630},{"date":"2025-02-25","open":3410,"high":3410,"low":3296,"close":3366,"volume":50914},{"date":"2025-02-26","open":3400,"high":3400,"low":3306,"close":3336,"volume":24268},{"date":"2025-02-27","open":3291,"high":3416,"low":3291,"close":3416,"volume":17529},{"date":"2025-02-28","open":3415,"high":3415,"low":3311,"close":3321,"volume":37618},{"date":"2025-03-04","open":3320,"high":3325,"low":3221,"close":3241,"volume":29963},{"date":"2025-03-05","open":3241,"high":3385,"low":3231,"close":3251,"volume":10406},{"date":"2025-03-06","open":3326,"high":3335,"low":3306,"close":3331,"volume":7341},{"date":"2025-03-07","open":3335,"high":3335,"low":3151,"close":3251,"volume":15996},{"date":"2025-03-10","open":3261,"high":3315,"low":3116,"close":3311,"volume":10602},{"date":"2025-03-11","open":3320,"high":3320,"low":3157,"close":3192,"volume":20318},{"date":"2025-03-12","open":3191,"high":3191,"low":3152,"close":3167,"volume":18847},{"date":"2025-03-13","open":3275,"high":3275,"low":3216,"close":3241,"volume":9587},{"date":"2025-03-14","open":3241,"high":3315,"low":3216,"close":3286,"volume":5050},{"date":"2025-03-17","open":3286,"high":3332,"low":3266,"close":3321,"volume":23036},{"date":"2025-03-18","open":3376,"high":3390,"low":3366,"close":3386,"volume":30197},{"date":"2025-03-19","open":3376,"high":3395,"low":3361,"close":3376,"volume":38068},{"date":"2025-03-20","open":3376,"high":3415,"low":3356,"close":3376,"volume":4515},{"date":"2025-03-21","open":3370,"high":3375,"low":3316,"close":3341,"volume":6132},{"date":"2025-03-24","open":3335,"high":3335,"low":3221,"close":3241,"volume":24441},{"date":"2025-03-25","open":3236,"high":3265,"low":3206,"close":3241,"volume":6172},{"date":"2025-03-26","open":3235,"high":3245,"low":3206,"close":3221,"volume":6489},{"date":"2025-03-27","open":3220,"high":3220,"low":3177,"close":3192,"volume":15224},{"date":"2025-03-28","open":3191,"high":3196,"low":3132,"close":3147,"volume":13101},{"date":"2025-03-31","open":3116,"high":3116,"low":3002,"close":3052,"volume":29450},{"date":"2025-04-01","open":3051,"high":3106,"low":2987,"close":2987,"volume":38662},{"date":"2025-04-02","open":3056,"high":3056,"low":2952,"close":2977,"volume":17079},{"date":"2025-04-03","open":2966,"high":2991,"low":2948,"close":2953,"volume":25375},{"date":"2025-04-04","open":2952,"high":2952,"low":2893,"close":2908,"volume":16153},{"date":"2025-04-07","open":2887,"high":2887,"low":2659,"close":2738,"volume":34055},{"date":"2025-04-08","open":2777,"high":2777,"low":2689,"close":2738,"volume":16952},{"date":"2025-04-09","open":2679,"high":2782,"low":2679,"close":2719,"volume":9163},{"date":"2025-04-10","open":2887,"high":2897,"low":2688,"close":2778,"volume":21416},{"date":"2025-04-11","open":2902,"high":2902,"low":2733,"close":2748,"volume":9061},{"date":"2025-04-14","open":2818,"high":2957,"low":2773,"close":2823,"volume":10067},{"date":"2025-04-15","open":2837,"high":2877,"low":2823,"close":2828,"volume":4966},{"date":"2025-04-16","open":2842,"high":2867,"low":2713,"close":2823,"volume":5346},{"date":"2025-04-17","open":2813,"high":2813,"low":2698,"close":2813,"volume":5619},{"date":"2025-04-18","open":2797,"high":2797,"low":2753,"close":2788,"volume":7528},{"date":"2025-04-21","open":2857,"high":2857,"low":2758,"close":2773,"volume":6845},{"date":"2025-04-22","open":2742,"high":2767,"low":2719,"close":2723,"volume":11277},{"date":"2025-04-23","open":2758,"high":2817,"low":2758,"close":2808,"volume":5556},{"date":"2025-04-24","open":2823,"high":2857,"low":2823,"close":2853,"volume":11299},{"date":"2025-04-25","open":2853,"high":2937,"low":2853,"close":2888,"volume":20007},{"date":"2025-04-28","open":2897,"high":2902,"low":2868,"close":2883,"volume":9936},{"date":"2025-04-29","open":2980,"high":2985,"low":2865,"close":2895,"volume":6045},{"date":"2025-04-30","open":2900,"high":2900,"low":2790,"close":2830,"volume":10434},{"date":"2025-05-02","open":2830,"high":2845,"low":2800,"close":2800,"volume":9406},{"date":"2025-05-07","open":2800,"high":2845,"low":2800,"close":2825,"volume":5570},{"date":"2025-05-08","open":2855,"high":2895,"low":2842,"close":2865,"volume":22699},{"date":"2025-05-09","open":2865,"high":2985,"low":2865,"close":2935,"volume":16863},{"date":"2025-05-12","open":2935,"high":2995,"low":2925,"close":2985,"volume":15411},{"date":"2025-05-13","open":3040,"high":3059,"low":3010,"close":3030,"volume":34718},{"date":"2025-05-14","open":3005,"high":3069,"low":3005,"close":3064,"volume":8957},{"date":"2025-05-15","open":3069,"high":3104,"low":3064,"close":3099,"volume":11101},{"date":"2025-05-16","open":3104,"high":3104,"low":2915,"close":3030,"volume":13807},{"date":"2025-05-19","open":3174,"high":3174,"low":3010,"close":3020,"volume":5469},{"date":"2025-05-20","open":3025,"high":3079,"low":2995,"close":3000,"volume":32574},{"date":"2025-05-21","open":3000,"high":3055,"low":3000,"close":3025,"volume":5593},{"date":"2025-05-22","open":3025,"high":3035,"low":2975,"close":2985,"volume":5852},{"date":"2025-05-23","open":2985,"high":2985,"low":2915,"close":2960,"volume":31626},{"date":"2025-05-26","open":2960,"high":3005,"low":2960,"close":2985,"volume":9929},{"date":"2025-05-27","open":2945,"high":3005,"low":2945,"close":2990,"volume":2475},{"date":"2025-05-28","open":3079,"high":3079,"low":3005,"close":3025,"volume":9925},{"date":"2025-05-29","open":3025,"high":3025,"low":3015,"close":3020,"volume":8067},{"date":"2025-05-30","open":3020,"high":3035,"low":3000,"close":3025,"volume":4845},{"date":"2025-06-02","open":3025,"high":3059,"low":2980,"close":3030,"volume":15566},{"date":"2025-06-04","open":3035,"high":3244,"low":3035,"close":3224,"volume":67013},{"date":"2025-06-05","open":3229,"high":3289,"low":3199,"close":3274,"volume":23187},{"date":"2025-06-09","open":3294,"high":3379,"low":3274,"close":3369,"volume":46356},{"date":"2025-06-10","open":3394,"high":3544,"low":3394,"close":3524,"volume":88450},{"date":"2025-06-11","open":3524,"high":3569,"low":3399,"close":3504,"volume":68617},{"date":"2025-06-12","open":3504,"high":3594,"low":3504,"close":3539,"volume":22414},{"date":"2025-06-13","open":3539,"high":3564,"low":3419,"close":3424,"volume":49490},{"date":"2025-06-16","open":3424,"high":3424,"low":3359,"close":3404,"volume":27713},{"date":"2025-06-17","open":3404,"high":3494,"low":3404,"close":3444,"volume":44782},{"date":"2025-06-18","open":3329,"high":3454,"low":3329,"close":3389,"volume":11007},{"date":"2025-06-19","open":3394,"high":3439,"low":3359,"close":3359,"volume":12563},{"date":"2025-06-20","open":3364,"high":3509,"low":3364,"close":3474,"volume":77957},{"date":"2025-06-23","open":3434,"high":3504,"low":3399,"close":3424,"volume":95683},{"date":"2025-06-24","open":3643,"high":3643,"low":3374,"close":3394,"volume":43263},{"date":"2025-06-25","open":3399,"high":3474,"low":3374,"close":3459,"volume":18190},{"date":"2025-06-26","open":3459,"high":3464,"low":3279,"close":3409,"volume":26418},{"date":"2025-06-27","open":3414,"high":3439,"low":3399,"close":3419,"volume":11440},{"date":"2025-06-30","open":3419,"high":3429,"low":3404,"close":3409,"volume":20828},{"date":"2025-07-01","open":3429,"high":3536,"low":3429,"close":3524,"volume":33525},{"date":"2025-07-02","open":3529,"high":3529,"low":3494,"close":3514,"volume":24423},{"date":"2025-07-03","open":3519,"high":3519,"low":3404,"close":3484,"volume":21751},{"date":"2025-07-04","open":3549,"high":3554,"low":3509,"close":3519,"volume":37834},{"date":"2025-07-07","open":3509,"high":3594,"low":3504,"close":3589,"volume":22871},{"date":"2025-07-08","open":3589,"high":3589,"low":3519,"close":3554,"volume":39615},{"date":"2025-07-09","open":3554,"high":3584,"low":3534,"close":3564,"volume":30532},{"date":"2025-07-10","open":3668,"high":3788,"low":3648,"close":3758,"volume":190961},{"date":"2025-07-11","open":3758,"high":3758,"low":3643,"close":3738,"volume":52712},{"date":"2025-07-14","open":3698,"high":3703,"low":3623,"close":3673,"volume":23718},{"date":"2025-07-15","open":3628,"high":3628,"low":3574,"close":3618,"volume":51370},{"date":"2025-07-16","open":3628,"high":3653,"low":3559,"close":3609,"volume":36100},{"date":"2025-07-17","open":3574,"high":3574,"low":3496,"close":3559,"volume":39330},{"date":"2025-07-18","open":3559,"high":3604,"low":3554,"close":3589,"volume":22093},{"date":"2025-07-21","open":3589,"high":3678,"low":3589,"close":3618,"volume":32266},{"date":"2025-07-22","open":3643,"high":3645,"low":3579,"close":3618,"volume":29027},{"date":"2025-07-23","open":3628,"high":3683,"low":3594,"close":3604,"volume":31659},{"date":"2025-07-24","open":3638,"high":3643,"low":3399,"close":3604,"volume":95682},{"date":"2025-07-25","open":3648,"high":3703,"low":3648,"close":3678,"volume":61767},{"date":"2025-07-28","open":3788,"high":3798,"low":3683,"close":3783,"volume":89920},{"date":"2025-07-29","open":3783,"high":3798,"low":3703,"close":3793,"volume":35264},{"date":"2025-07-30","open":3768,"high":3768,"low":3584,"close":3683,"volume":63191},{"date":"2025-07-31","open":3678,"high":3683,"low":3599,"close":3623,"volume":32498},{"date":"2025-08-01","open":3599,"high":3599,"low":3444,"close":3534,"volume":74160},{"date":"2025-08-04","open":3509,"high":3509,"low":3324,"close":3429,"volume":32677},{"date":"2025-08-05","open":3494,"high":3504,"low":3424,"close":3444,"volume":27118},{"date":"2025-08-06","open":3429,"high":3524,"low":3429,"close":3479,"volume":23920},{"date":"2025-08-07","open":3479,"high":3559,"low":3454,"close":3489,"volume":36551},{"date":"2025-08-08","open":3489,"high":3544,"low":3461,"close":3524,"volume":19064},{"date":"2025-08-11","open":3544,"high":3544,"low":3484,"close":3529,"volume":17862},{"date":"2025-08-12","open":3559,"high":3559,"low":3481,"close":3529,"volume":24125},{"date":"2025-08-13","open":3579,"high":3584,"low":3529,"close":3549,"volume":12282},{"date":"2025-08-14","open":3554,"high":3648,"low":3554,"close":3604,"volume":34709},{"date":"2025-08-18","open":3683,"high":3683,"low":3633,"close":3643,"volume":20833},{"date":"2025-08-19","open":3643,"high":3728,"low":3643,"close":3658,"volume":40828},{"date":"2025-08-20","open":3653,"high":3653,"low":3549,"close":3574,"volume":24050},{"date":"2025-08-21","open":3574,"high":3599,"low":3534,"close":3564,"volume":9813},{"date":"2025-08-22","open":3564,"high":3643,"low":3564,"close":3604,"volume":17167},{"date":"2025-08-25","open":3614,"high":3748,"low":3614,"close":3738,"volume":43281},{"date":"2025-08-26","open":3793,"high":3793,"low":3703,"close":3728,"volume":25728},{"date":"2025-08-27","open":3748,"high":3943,"low":3738,"close":3813,"volume":90142},{"date":"2025-08-28","open":3893,"high":3893,"low":3783,"close":3798,"volume":24302},{"date":"2025-08-29","open":3858,"high":3928,"low":3798,"close":3893,"volume":39096},{"date":"2025-09-01","open":3883,"high":3888,"low":3773,"close":3873,"volume":102756},{"date":"2025-09-02","open":3883,"high":3883,"low":3748,"close":3803,"volume":22071},{"date":"2025-09-03","open":3803,"high":3803,"low":3663,"close":3663,"volume":41307},{"date":"2025-09-04","open":3758,"high":3758,"low":3633,"close":3703,"volume":13058},{"date":"2025-09-05","open":3703,"high":3748,"low":3653,"close":3658,"volume":17025},{"date":"2025-09-08","open":3658,"high":3723,"low":3653,"close":3683,"volume":28463},{"date":"2025-09-09","open":3683,"high":3723,"low":3599,"close":3623,"volume":31472},{"date":"2025-09-10","open":3643,"high":3743,"low":3618,"close":3728,"volume":20990},{"date":"2025-09-11","open":3788,"high":3938,"low":3753,"close":3933,"volume":184834},{"date":"2025-09-12","open":3963,"high":4317,"low":3963,"close":4312,"volume":389497},{"date":"2025-09-15","open":4312,"high":4482,"low":4182,"close":4277,"volume":316229},{"date":"2025-09-16","open":4277,"high":4487,"low":4093,"close":4163,"volume":244995},{"date":"2025-09-17","open":4197,"high":4292,"low":4192,"close":4237,"volume":182961},{"date":"2025-09-18","open":4492,"high":4517,"low":4367,"close":4512,"volume":356954},{"date":"2025-09-19","open":4467,"high":4519,"low":4432,"close":4497,"volume":158412},{"date":"2025-09-22","open":4502,"high":4547,"low":4462,"close":4502,"volume":194654},{"date":"2025-09-23","open":4622,"high":4816,"low":4622,"close":4816,"volume":377421},{"date":"2025-09-24","open":4647,"high":4751,"low":4592,"close":4722,"volume":293657},{"date":"2025-09-25","open":4642,"high":4677,"low":4547,"close":4662,"volume":252516},{"date":"2025-09-26","open":4517,"high":4597,"low":4517,"close":4547,"volume":160024},{"date":"2025-09-29","open":4632,"high":4632,"low":4457,"close":4472,"volume":144119},{"date":"2025-09-30","open":4472,"high":4472,"low":4292,"close":4437,"volume":187145},{"date":"2025-10-01","open":4572,"high":4572,"low":4462,"close":4472,"volume":157994},{"date":"2025-10-02","open":4637,"high":4806,"low":4637,"close":4756,"volume":357027},{"date":"2025-10-10","open":5041,"high":5261,"low":4971,"close":5241,"volume":420489},{"date":"2025-10-13","open":5231,"high":5231,"low":4841,"close":5071,"volume":389106},{"date":"2025-10-14","open":5560,"high":5650,"low":5290,"close":5315,"volume":376450},{"date":"2025-10-15","open":5440,"high":5545,"low":5440,"close":5545,"volume":422660},{"date":"2025-10-16","open":5640,"high":5640,"low":5522,"close":5595,"volume":271543},{"date":"2025-10-17","open":5141,"high":5415,"low":5141,"close":5281,"volume":380063},{"date":"2025-10-20","open":5490,"high":5490,"low":5141,"close":5226,"volume":167669},{"date":"2025-10-21","open":5266,"high":5266,"low":5126,"close":5156,"volume":202075},{"date":"2025-10-22","open":5026,"high":5091,"low":4988,"close":5046,"volume":229300},{"date":"2025-10-23","open":4806,"high":4941,"low":4806,"close":4906,"volume":242845},{"date":"2025-10-24","open":4916,"high":5056,"low":4916,"close":5051,"volume":150406},{"date":"2025-10-27","open":5176,"high":5261,"low":5176,"close":5251,"volume":178520},{"date":"2025-10-28","open":5251,"high":5490,"low":5091,"close":5340,"volume":255877},{"date":"2025-10-29","open":5650,"high":5650,"low":5345,"close":5505,"volume":356743},{"date":"2025-10-30","open":5590,"high":5610,"low":5290,"close":5390,"volume":322827},{"date":"2025-10-31","open":5360,"high":5365,"low":5191,"close":5261,"volume":199356},{"date":"2025-11-03","open":5266,"high":5335,"low":5261,"close":5310,"volume":178246,"rsi_14":49.87,"sma_20":5167.0,"sma_60":4326.58,"sma_120":3852.46},{"date":"2025-11-04","open":5445,"high":5490,"low":5360,"close":5410,"volume":177891,"rsi_14":46.11,"sma_20":5215.75,"sma_60":4359.67,"sma_120":3873.71},{"date":"2025-11-05","open":5251,"high":5251,"low":4981,"close":5171,"volume":229303,"rsi_14":38.96,"sma_20":5250.75,"sma_60":4388.5,"sma_120":3892.38},{"date":"2025-11-06","open":5390,"high":5445,"low":5350,"close":5435,"volume":245567,"rsi_14":54.13,"sma_20":5284.75,"sma_60":4421.17,"sma_120":3912.83},{"date":"2025-11-07","open":5176,"high":5400,"low":5171,"close":5330,"volume":172794,"rsi_14":52.73,"sma_20":5289.25,"sma_60":4451.92,"sma_120":3932.04},{"date":"2025-11-10","open":5370,"high":5395,"low":5266,"close":5385,"volume":152013,"rsi_14":56.02,"sma_20":5305.0,"sma_60":4483.0,"sma_120":3951.42},{"date":"2025-11-11","open":5505,"high":5620,"low":5385,"close":5545,"volume":284663,"rsi_14":62.76,"sma_20":5316.5,"sma_60":4516.67,"sma_120":3971.83},{"date":"2025-11-12","open":5490,"high":5490,"low":5380,"close":5400,"volume":97677,"rsi_14":62.6,"sma_20":5309.25,"sma_60":4547.92,"sma_120":3991.62},{"date":"2025-11-13","open":5490,"high":5490,"low":5385,"close":5435,"volume":100388,"rsi_14":60.38,"sma_20":5301.25,"sma_60":4579.42,"sma_120":4011.79},{"date":"2025-11-14","open":5191,"high":5315,"low":5091,"close":5226,"volume":159910,"rsi_14":49.33,"sma_20":5298.5,"sma_60":4606.5,"sma_120":4030.38},{"date":"2025-11-17","open":5196,"high":5196,"low":5096,"close":5096,"volume":135170,"rsi_14":43.57,"sma_20":5292.0,"sma_60":4630.75,"sma_120":4047.67},{"date":"2025-11-18","open":5061,"high":5076,"low":4856,"close":4881,"volume":179084,"rsi_14":34.02,"sma_20":5278.25,"sma_60":4651.17,"sma_120":4063.5},{"date":"2025-11-19","open":4836,"high":4906,"low":4751,"close":4846,"volume":107552,"rsi_14":35.47,"sma_20":5268.25,"sma_60":4672.42,"sma_120":4079.25},{"date":"2025-11-20","open":4991,"high":5016,"low":4906,"close":5011,"volume":132095,"rsi_14":43.46,"sma_20":5273.5,"sma_60":4696.58,"sma_120":4096.17},{"date":"2025-11-21","open":4836,"high":4836,"low":4731,"close":4756,"volume":106898,"rsi_14":36.88,"sma_20":5258.75,"sma_60":4715.83,"sma_120":4110.92},{"date":"2025-11-24","open":4756,"high":4811,"low":4627,"close":4692,"volume":67988,"rsi_14":32.69,"sma_20":5230.75,"sma_60":4731.75,"sma_120":4124.83},{"date":"2025-11-25","open":4796,"high":4796,"low":4462,"close":4712,"volume":89161,"rsi_14":37.63,"sma_20":5199.25,"sma_60":4748.17,"sma_120":4138.96},{"date":"2025-11-26","open":4712,"high":4761,"low":4692,"close":4736,"volume":39920,"rsi_14":28.4,"sma_20":5160.75,"sma_60":4763.58,"sma_120":4153.25},{"date":"2025-11-27","open":4791,"high":4886,"low":4791,"close":4831,"volume":67572,"rsi_14":34.47,"sma_20":5132.75,"sma_60":4780.83,"sma_120":4168.29},{"date":"2025-11-28","open":4901,"high":4916,"low":4856,"close":4911,"volume":32537,"rsi_14":35.47,"sma_20":5115.25,"sma_60":4797.83,"sma_120":4182.38},{"date":"2025-12-01","open":5051,"high":5051,"low":4921,"close":4931,"volume":72707,"rsi_14":29.43,"sma_20":5096.25,"sma_60":4815.5,"sma_120":4196.21},{"date":"2025-12-02","open":4921,"high":4921,"low":4851,"close":4886,"volume":27533,"rsi_14":31.54,"sma_20":5070.0,"sma_60":4833.58,"sma_120":4208.88},{"date":"2025-12-03","open":4911,"high":4946,"low":4906,"close":4946,"volume":33432,"rsi_14":32.75,"sma_20":5058.75,"sma_60":4855.0,"sma_120":4220.75},{"date":"2025-12-04","open":4946,"high":4966,"low":4916,"close":4951,"volume":21506,"rsi_14":38.68,"sma_20":5034.5,"sma_60":4875.83,"sma_120":4232.83},{"date":"2025-12-05","open":4951,"high":5046,"low":4951,"close":5046,"volume":81026,"rsi_14":47.88,"sma_20":5020.25,"sma_60":4899.0,"sma_120":4245.42},{"date":"2025-12-08","open":5046,"high":5071,"low":5006,"close":5026,"volume":50158,"rsi_14":57.36,"sma_20":5002.25,"sma_60":4921.42,"sma_120":4258.79},{"date":"2025-12-09","open":4991,"high":4991,"low":4851,"close":4856,"volume":82384,"rsi_14":50.45,"sma_20":4967.75,"sma_60":4942.0,"sma_120":4270.92},{"date":"2025-12-10","open":4916,"high":4916,"low":4801,"close":4816,"volume":35167,"rsi_14":40.2,"sma_20":4938.5,"sma_60":4960.17,"sma_120":4282.38},{"date":"2025-12-11","open":5001,"high":5001,"low":4761,"close":4766,"volume":78861,"rsi_14":50.63,"sma_20":4905.0,"sma_60":4974.08,"sma_120":4293.88},{"date":"2025-12-12","open":4886,"high":4886,"low":4801,"close":4821,"volume":26173,"rsi_14":58.33,"sma_20":4884.75,"sma_60":4982.58,"sma_120":4306.08},{"date":"2025-12-15","open":4791,"high":4801,"low":4577,"close":4717,"volume":75925,"rsi_14":50.29,"sma_20":4865.75,"sma_60":4989.92,"sma_120":4316.46},{"date":"2025-12-16","open":4712,"high":4712,"low":4557,"close":4577,"volume":83804,"rsi_14":41.84,"sma_20":4850.5,"sma_60":4996.83,"sma_120":4326.08},{"date":"2025-12-17","open":4582,"high":4667,"low":4482,"close":4517,"volume":43280,"rsi_14":33.33,"sma_20":4834.0,"sma_60":5001.5,"sma_120":4335.46},{"date":"2025-12-18","open":4487,"high":4487,"low":4292,"close":4337,"volume":101441,"rsi_14":22.49,"sma_20":4800.25,"sma_60":4998.58,"sma_120":4342.79},{"date":"2025-12-19","open":4392,"high":4552,"low":4392,"close":4537,"volume":55497,"rsi_14":33.88,"sma_20":4789.25,"sma_60":4999.25,"sma_120":4352.21},{"date":"2025-12-22","open":4527,"high":4692,"low":4497,"close":4612,"volume":92567,"rsi_14":39.04,"sma_20":4785.25,"sma_60":5001.08,"sma_120":4362.17},{"date":"2025-12-23","open":4612,"high":4612,"low":4542,"close":4602,"volume":79041,"rsi_14":35.68,"sma_20":4779.75,"sma_60":4997.5,"sma_120":4372.12},{"date":"2025-12-24","open":4687,"high":4687,"low":4457,"close":4542,"volume":85640,"rsi_14":33.73,"sma_20":4770.0,"sma_60":4994.5,"sma_120":4380.62},{"date":"2025-12-26","open":4462,"high":4552,"low":4417,"close":4452,"volume":75784,"rsi_14":26.29,"sma_20":4751.0,"sma_60":4991.0,"sma_120":4388.46},{"date":"2025-12-29","open":4507,"high":4547,"low":4312,"close":4352,"volume":57373,"rsi_14":24.72,"sma_20":4723.0,"sma_60":4987.75,"sma_120":4395.71},{"date":"2025-12-30","open":4352,"high":4362,"low":4302,"close":4342,"volume":39317,"rsi_14":28.09,"sma_20":4693.5,"sma_60":4985.58,"sma_120":4402.58},{"date":"2026-01-02","open":4342,"high":4407,"low":4247,"close":4297,"volume":78367,"rsi_14":27.97,"sma_20":4664.0,"sma_60":4983.25,"sma_120":4408.5},{"date":"2026-01-05","open":4422,"high":4442,"low":4357,"close":4417,"volume":92039,"rsi_14":36.0,"sma_20":4637.5,"sma_60":4982.33,"sma_120":4415.71},{"date":"2026-01-06","open":4422,"high":4522,"low":4422,"close":4522,"volume":119256,"rsi_14":38.46,"sma_20":4616.0,"sma_60":4978.42,"sma_120":4423.71},{"date":"2026-01-07","open":4592,"high":4607,"low":4437,"close":4482,"volume":52657,"rsi_14":40.49,"sma_20":4587.75,"sma_60":4965.75,"sma_120":4429.75},{"date":"2026-01-08","open":4482,"high":4482,"low":4422,"close":4442,"volume":70990,"rsi_14":44.05,"sma_20":4558.5,"sma_60":4955.25,"sma_120":4435.62},{"date":"2026-01-09","open":4512,"high":4587,"low":4512,"close":4572,"volume":56333,"rsi_14":52.28,"sma_20":4544.25,"sma_60":4942.83,"sma_120":4443.12},{"date":"2026-01-12","open":4607,"high":4662,"low":4602,"close":4657,"volume":77694,"rsi_14":64.41,"sma_20":4536.25,"sma_60":4928.0,"sma_120":4451.79},{"date":"2026-01-13","open":4667,"high":4811,"low":4662,"close":4741,"volume":90335,"rsi_14":60.3,"sma_20":4535.0,"sma_60":4913.75,"sma_120":4461.25},{"date":"2026-01-14","open":4801,"high":4881,"low":4758,"close":4856,"volume":120286,"rsi_14":61.84,"sma_20":4536.75,"sma_60":4906.67,"sma_120":4472.08},{"date":"2026-01-15","open":4856,"high":4921,"low":4816,"close":4846,"volume":88358,"rsi_14":61.84,"sma_20":4543.25,"sma_60":4900.33,"sma_120":4482.58},{"date":"2026-01-16","open":4851,"high":4921,"low":4851,"close":4916,"volume":85845,"rsi_14":67.94,"sma_20":4560.25,"sma_60":4896.33,"sma_120":4493.42},{"date":"2026-01-19","open":4921,"high":4971,"low":4911,"close":4911,"volume":123577,"rsi_14":73.96,"sma_20":4580.0,"sma_60":4894.08,"sma_120":4504.21},{"date":"2026-01-20","open":4911,"high":4931,"low":4861,"close":4886,"volume":65331,"rsi_14":80.23,"sma_20":4607.5,"sma_60":4893.75,"sma_120":4514.92},{"date":"2026-01-21","open":4881,"high":4881,"low":4771,"close":4801,"volume":167609,"rsi_14":73.96,"sma_20":4620.75,"sma_60":4889.58,"sma_120":4524.92},{"date":"2026-01-22","open":4766,"high":4891,"low":4766,"close":4861,"volume":125638,"rsi_14":78.97,"sma_20":4633.25,"sma_60":4883.08,"sma_120":4534.79},{"date":"2026-01-23","open":4956,"high":5056,"low":4951,"close":5006,"volume":130642,"rsi_14":79.5,"sma_20":4653.5,"sma_60":4877.5,"sma_120":4545.0},{"date":"2026-01-26","open":5006,"high":5056,"low":4901,"close":4901,"volume":81019,"rsi_14":69.0,"sma_20":4671.5,"sma_60":4867.42,"sma_120":4554.25},{"date":"2026-01-27","open":4886,"high":4886,"low":4597,"close":4821,"volume":85117,"rsi_14":66.35,"sma_20":4690.0,"sma_60":4857.92,"sma_120":4563.75},{"date":"2026-01-28","open":4881,"high":4911,"low":4821,"close":4846,"volume":92092,"rsi_14":69.76,"sma_20":4714.75,"sma_60":4851.0,"sma_120":4573.96},{"date":"2026-01-29","open":4851,"high":4906,"low":4851,"close":4851,"volume":88097,"rsi_14":65.56,"sma_20":4740.25,"sma_60":4843.33,"sma_120":4584.96},{"date":"2026-01-30","open":4851,"high":4851,"low":4707,"close":4756,"volume":80571,"rsi_14":55.49,"sma_20":4763.25,"sma_60":4832.42,"sma_120":4596.04},{"date":"2026-02-02","open":4692,"high":4692,"low":4507,"close":4537,"volume":121831,"rsi_14":40.19,"sma_20":4769.25,"sma_60":4821.83,"sma_120":4605.17},{"date":"2026-02-03","open":4547,"high":4632,"low":4547,"close":4612,"volume":67942,"rsi_14":37.81,"sma_20":4773.75,"sma_60":4808.08,"sma_120":4614.62},{"date":"2026-02-04","open":4731,"high":4911,"low":4731,"close":4896,"volume":97882,"rsi_14":51.95,"sma_20":4794.5,"sma_60":4800.83,"sma_120":4626.38},{"date":"2026-02-05","open":4861,"high":4861,"low":4722,"close":4756,"volume":60411,"rsi_14":44.07,"sma_20":4810.25,"sma_60":4790.33,"sma_120":4636.67},{"date":"2026-02-06","open":4712,"high":4712,"low":4552,"close":4652,"volume":59213,"rsi_14":41.03,"sma_20":4814.25,"sma_60":4775.42,"sma_120":4646.04},{"date":"2026-02-09","open":4707,"high":4801,"low":4692,"close":4781,"volume":42138,"rsi_14":46.62,"sma_20":4820.5,"sma_60":4765.08,"sma_120":4656.5},{"date":"2026-02-10","open":4786,"high":4871,"low":4786,"close":4826,"volume":37168,"rsi_14":50.83,"sma_20":4824.75,"sma_60":4754.92,"sma_120":4667.17},{"date":"2026-02-11","open":4826,"high":4826,"low":4736,"close":4756,"volume":27180,"rsi_14":46.56,"sma_20":4819.75,"sma_60":4747.08,"sma_120":4676.79},{"date":"2026-02-12","open":4791,"high":4806,"low":4722,"close":4776,"volume":24037,"rsi_14":41.79,"sma_20":4816.25,"sma_60":4741.75,"sma_120":4686.25},{"date":"2026-02-13","open":4722,"high":4722,"low":4657,"close":4682,"volume":58101,"rsi_14":42.09,"sma_20":4804.5,"sma_60":4738.42,"sma_120":4694.79},{"date":"2026-02-19","open":4741,"high":4841,"low":4741,"close":4821,"volume":43304,"rsi_14":50.0,"sma_20":4800.0,"sma_60":4738.0,"sma_120":4705.21},{"date":"2026-02-20","open":4821,"high":4876,"low":4821,"close":4856,"volume":83084,"rsi_14":50.34,"sma_20":4798.5,"sma_60":4735.42,"sma_120":4716.0},{"date":"2026-02-23","open":4881,"high":4881,"low":4756,"close":4756,"volume":67627,"rsi_14":46.95,"sma_20":4796.25,"sma_60":4735.42,"sma_120":4725.62},{"date":"2026-02-24","open":4756,"high":4811,"low":4756,"close":4791,"volume":48794,"rsi_14":51.17,"sma_20":4792.75,"sma_60":4737.08,"sma_120":4734.42},{"date":"2026-02-25","open":4836,"high":4941,"low":4836,"close":4906,"volume":72691,"rsi_14":63.31,"sma_20":4787.75,"sma_60":4740.33,"sma_120":4744.25},{"date":"2026-02-26","open":4991,"high":5041,"low":4926,"close":4946,"volume":155058,"rsi_14":62.36,"sma_20":4790.0,"sma_60":4743.83,"sma_120":4753.71},{"date":"2026-02-27","open":4891,"high":5016,"low":4891,"close":5011,"volume":84246,"rsi_14":55.07,"sma_20":4799.5,"sma_60":4746.83,"sma_120":4763.83},{"date":"2026-03-03","open":5011,"high":5011,"low":4831,"close":4831,"volume":109642,"rsi_14":53.19,"sma_20":4798.75,"sma_60":4745.5,"sma_120":4771.67},{"date":"2026-03-04","open":4791,"high":4801,"low":4497,"close":4577,"volume":97677,"rsi_14":47.17,"sma_20":4785.0,"sma_60":4739.58,"sma_120":4777.54},{"date":"2026-03-05","open":4702,"high":4816,"low":4702,"close":4801,"volume":71395,"rsi_14":50.7,"sma_20":4787.25,"sma_60":4738.17,"sma_120":4785.88},{"date":"2026-03-06","open":4861,"high":5021,"low":4806,"close":4996,"volume":115250,"rsi_14":55.41,"sma_20":4810.25,"sma_60":4739.0,"sma_120":4797.0},{"date":"2026-03-09","open":4791,"high":4901,"low":4642,"close":4697,"volume":96430,"rsi_14":48.33,"sma_20":4814.5,"sma_60":4734.75,"sma_120":4805.29},{"date":"2026-03-10","open":4851,"high":4871,"low":4736,"close":4751,"volume":52634,"rsi_14":49.32,"sma_20":4807.25,"sma_60":4729.83,"sma_120":4814.42},{"date":"2026-03-11","open":4831,"high":4916,"low":4831,"close":4871,"volume":54116,"rsi_14":55.11,"sma_20":4813.0,"sma_60":4727.25,"sma_120":4824.33},{"date":"2026-03-12","open":4871,"high":4981,"low":4856,"close":4911,"volume":44418,"rsi_14":52.56,"sma_20":4826.0,"sma_60":4728.17,"sma_120":4835.08},{"date":"2026-03-13","open":4881,"high":5006,"low":4876,"close":4996,"volume":75386,"rsi_14":53.87,"sma_20":4836.75,"sma_60":4731.17,"sma_120":4845.67},{"date":"2026-03-16","open":4996,"high":5001,"low":4856,"close":4856,"volume":56970,"rsi_14":52.7,"sma_20":4838.25,"sma_60":4732.67,"sma_120":4853.38},{"date":"2026-03-17","open":4951,"high":4976,"low":4901,"close":4946,"volume":30578,"rsi_14":54.07,"sma_20":4847.75,"sma_60":4734.75,"sma_120":4858.67},{"date":"2026-03-18","open":5011,"high":5041,"low":4976,"close":5011,"volume":53241,"rsi_14":52.83,"sma_20":4859.5,"sma_60":4739.67,"sma_120":4864.79},{"date":"2026-03-19","open":4991,"high":5046,"low":4956,"close":5016,"volume":44685,"rsi_14":51.92,"sma_20":4876.25,"sma_60":4747.0,"sma_120":4871.92},{"date":"2026-03-20","open":5016,"high":5071,"low":4896,"close":4926,"volume":67886,"rsi_14":47.7,"sma_20":4881.5,"sma_60":4753.83,"sma_120":4877.67},{"date":"2026-03-23","open":4891,"high":4926,"low":4717,"close":4731,"volume":115954,"rsi_14":47.31,"sma_20":4875.25,"sma_60":4760.42,"sma_120":4879.5},{"date":"2026-03-24","open":4741,"high":4791,"low":4612,"close":4637,"volume":53468,"rsi_14":51.76,"sma_20":4869.25,"sma_60":4762.08,"sma_120":4880.67},{"date":"2026-03-25","open":4642,"high":4751,"low":4642,"close":4722,"volume":25142,"rsi_14":47.44,"sma_20":4865.75,"sma_60":4763.92,"sma_120":4882.5},{"date":"2026-03-26","open":4746,"high":4856,"low":4746,"close":4851,"volume":44192,"rsi_14":45.15,"sma_20":4863.0,"sma_60":4768.08,"sma_120":4882.79},{"date":"2026-03-27","open":4851,"high":4851,"low":4722,"close":4751,"volume":27077,"rsi_14":52.12,"sma_20":4853.25,"sma_60":4771.58,"sma_120":4883.04},{"date":"2026-03-30","open":4751,"high":4751,"low":4687,"close":4697,"volume":18262,"rsi_14":47.88,"sma_20":4837.5,"sma_60":4775.67,"sma_120":4883.33},{"date":"2026-03-31","open":4522,"high":4657,"low":4522,"close":4522,"volume":45684,"rsi_14":37.04,"sma_20":4822.0,"sma_60":4778.5,"sma_120":4883.12},{"date":"2026-04-01","open":4846,"high":4846,"low":4587,"close":4692,"volume":51842,"rsi_14":42.57,"sma_20":4827.75,"sma_60":4784.33,"sma_120":4884.96},{"date":"2026-04-02","open":4786,"high":4791,"low":4612,"close":4642,"volume":71672,"rsi_14":37.72,"sma_20":4819.75,"sma_60":4790.08,"sma_120":4886.67},{"date":"2026-04-03","open":4736,"high":4941,"low":4712,"close":4831,"volume":41016,"rsi_14":49.16,"sma_20":4811.5,"sma_60":4797.0,"sma_120":4889.67},{"date":"2026-04-06","open":4976,"high":4981,"low":4831,"close":4861,"volume":20528,"rsi_14":47.04,"sma_20":4819.75,"sma_60":4802.67,"sma_120":4890.54},{"date":"2026-04-07","open":4911,"high":4911,"low":4786,"close":4801,"volume":12297,"rsi_14":42.66,"sma_20":4822.25,"sma_60":4808.0,"sma_120":4886.88},{"date":"2026-04-08","open":4806,"high":4926,"low":4806,"close":4911,"volume":64977,"rsi_14":46.58,"sma_20":4824.25,"sma_60":4815.83,"sma_120":4885.54},{"date":"2026-04-09","open":4911,"high":4911,"low":4841,"close":4856,"volume":22713,"rsi_14":47.67,"sma_20":4821.5,"sma_60":4820.58,"sma_120":4881.71},{"date":"2026-04-10","open":5001,"high":5001,"low":4841,"close":4846,"volume":40499,"rsi_14":54.37,"sma_20":4814.0,"sma_60":4823.75,"sma_120":4875.88},{"date":"2026-04-13","open":4846,"high":4891,"low":4791,"close":4856,"volume":26507,"rsi_14":58.94,"sma_20":4814.0,"sma_60":4825.67,"sma_120":4869.71},{"date":"2026-04-14","open":4931,"high":5181,"low":4931,"close":5171,"volume":334438,"rsi_14":65.41,"sma_20":4825.25,"sma_60":4830.92,"sma_120":4868.79},{"date":"2026-04-15","open":5680,"high":5680,"low":5350,"close":5510,"volume":277968,"rsi_14":69.76,"sma_20":4850.25,"sma_60":4842.0,"sma_120":4871.17},{"date":"2026-04-16","open":5555,"high":5620,"low":5390,"close":5590,"volume":114646,"rsi_14":75.45,"sma_20":4879.0,"sma_60":4853.25,"sma_120":4874.79},{"date":"2026-04-17","open":5590,"high":5590,"low":5196,"close":5495,"volume":132030,"rsi_14":73.67,"sma_20":4907.5,"sma_60":4863.0,"sma_120":4878.54},{"date":"2026-04-20","open":5660,"high":5660,"low":5510,"close":5625,"volume":132974,"rsi_14":83.59,"sma_20":4952.25,"sma_60":4875.33,"sma_120":4884.54},{"date":"2026-04-21","open":5775,"high":5924,"low":5775,"close":5919,"volume":210074,"rsi_14":84.75,"sma_20":5016.5,"sma_60":4894.0,"sma_120":4891.79},{"date":"2026-04-22","open":5914,"high":5984,"low":5879,"close":5939,"volume":117278,"rsi_14":87.36,"sma_20":5077.5,"sma_60":4912.0,"sma_120":4897.54},{"date":"2026-04-23","open":6189,"high":6548,"low":6179,"close":6433,"volume":426862,"rsi_14":89.24,"sma_20":5156.75,"sma_60":4935.83,"sma_120":4906.67},{"date":"2026-04-24","open":6613,"high":6613,"low":6299,"close":6428,"volume":225889,"rsi_14":88.86,"sma_20":5240.75,"sma_60":4961.33,"sma_120":4914.38},{"date":"2026-04-27","open":6428,"high":6428,"low":6189,"close":6199,"volume":207751,"rsi_14":81.96,"sma_20":5316.0,"sma_60":4984.33,"sma_120":4921.12},{"date":"2026-04-28","open":6199,"high":6209,"low":5999,"close":6119,"volume":155925,"rsi_14":78.01,"sma_20":5396.0,"sma_60":5005.58,"sma_120":4928.29},{"date":"2026-04-29","open":6130,"high":6230,"low":6115,"close":6230,"volume":142425,"rsi_14":80.95,"sma_20":5472.5,"sma_60":5028.42,"sma_120":4935.88},{"date":"2026-04-30","open":6650,"high":7035,"low":6530,"close":6885,"volume":445754,"rsi_14":85.61,"sma_20":5584.25,"sma_60":5063.75,"sma_120":4948.08},{"date":"2026-05-04","open":7100,"high":7155,"low":6795,"close":6935,"volume":282853,"rsi_14":85.81,"sma_20":5689.0,"sma_60":5103.58,"sma_120":4962.71},{"date":"2026-05-06","open":6940,"high":8000,"low":6935,"close":7470,"volume":497472,"rsi_14":86.82,"sma_20":5819.0,"sma_60":5151.08,"sma_120":4979.58},{"date":"2026-05-07","open":7440,"high":7440,"low":7180,"close":7380,"volume":238857,"rsi_14":82.52,"sma_20":5947.5,"sma_60":5192.33,"sma_120":4996.58},{"date":"2026-05-08","open":7220,"high":7220,"low":6890,"close":7020,"volume":276174,"rsi_14":72.61,"sma_20":6052.5,"sma_60":5229.92,"sma_120":5010.12},{"date":"2026-05-11","open":6900,"high":7160,"low":6900,"close":7050,"volume":305258,"rsi_14":75.12,"sma_20":6161.75,"sma_60":5269.75,"sma_120":5022.58},{"date":"2026-05-12","open":7205,"high":7365,"low":7200,"close":7300,"volume":391412,"rsi_14":76.06,"sma_20":6284.0,"sma_60":5311.58,"sma_120":5038.33},{"date":"2026-05-13","open":7300,"high":7360,"low":7135,"close":7315,"volume":138604,"rsi_14":73.76,"sma_20":6406.5,"sma_60":5352.92,"sma_120":5053.92},{"date":"2026-05-14","open":7500,"high":8050,"low":7300,"close":7715,"volume":292002,"rsi_14":76.78,"sma_20":6533.25,"sma_60":5402.08,"sma_120":5074.58},{"date":"2026-05-15","open":8195,"high":8195,"low":7640,"close":7650,"volume":242177,"rsi_14":71.03,"sma_20":6639.75,"sma_60":5449.83,"sma_120":5095.79},{"date":"2026-05-18","open":7600,"high":7600,"low":6990,"close":7235,"volume":254636,"rsi_14":62.14,"sma_20":6721.5,"sma_60":5492.25,"sma_120":5115.33},{"date":"2026-05-19","open":6975,"high":7170,"low":6975,"close":7070,"volume":211325,"rsi_14":63.4,"sma_20":6799.75,"sma_60":5529.58,"sma_120":5133.79},{"date":"2026-05-20","open":7090,"high":7090,"low":6565,"close":6795,"volume":187657,"rsi_14":59.77,"sma_20":6857.75,"sma_60":5561.75,"sma_120":5148.58},{"date":"2026-05-21","open":7145,"high":7175,"low":7060,"close":7145,"volume":57207,"rsi_14":62.52,"sma_20":6918.5,"sma_60":5601.42,"sma_120":5168.42},{"date":"2026-05-22","open":7625,"high":8195,"low":7625,"close":8060,"volume":354459,"rsi_14":65.01,"sma_20":7024.0,"sma_60":5655.75,"sma_120":5196.42},{"date":"2026-05-26","open":8600,"high":8650,"low":8365,"close":8575,"volume":194294,"rsi_14":68.72,"sma_20":7130.5,"sma_60":5716.75,"sma_120":5228.54},{"date":"2026-05-27","open":8580,"high":8580,"low":8100,"close":8125,"volume":136568,"rsi_14":57.63,"sma_20":7214.75,"sma_60":5769.58,"sma_120":5256.71},{"date":"2026-05-28","open":8125,"high":8370,"low":7705,"close":8185,"volume":210485,"rsi_14":59.44,"sma_20":7313.5,"sma_60":5822.33,"sma_120":5284.58},{"date":"2026-05-29","open":8200,"high":8435,"low":8185,"close":8275,"volume":91100,"rsi_14":65.71,"sma_20":7420.75,"sma_60":5879.58,"sma_120":5312.54},{"date":"2026-06-01","open":8070,"high":8140,"low":8012,"close":8070,"volume":158834,"rsi_14":62.23,"sma_20":7512.75,"sma_60":5937.67,"sma_120":5338.62},{"date":"2026-06-02","open":7990,"high":7990,"low":7500,"close":7790,"volume":144210,"rsi_14":55.83,"sma_20":7558.0,"sma_60":5987.33,"sma_120":5362.75},{"date":"2026-06-04","open":7785,"high":7785,"low":7645,"close":7780,"volume":103854,"rsi_14":55.54,"sma_20":7600.25,"sma_60":6033.58,"sma_120":5386.29},{"date":"2026-06-05","open":7600,"high":7715,"low":7555,"close":7635,"volume":78450,"rsi_14":48.98,"sma_20":7608.5,"sma_60":6082.42,"sma_120":5408.58},{"date":"2026-06-08","open":7000,"high":7175,"low":6850,"close":6975,"volume":64212,"rsi_14":42.56,"sma_20":7588.25,"sma_60":6119.33,"sma_120":5424.58},{"date":"2026-06-09","open":6970,"high":7035,"low":6650,"close":6755,"volume":92037,"rsi_14":44.47,"sma_20":7575.0,"sma_60":6150.58,"sma_120":5438.92},{"date":"2026-06-10","open":6675,"high":6690,"low":6025,"close":6390,"volume":85397,"rsi_14":42.51,"sma_20":7542.0,"sma_60":6175.08,"sma_120":5451.62},{"date":"2026-06-11","open":6385,"high":6385,"low":5900,"close":6300,"volume":96358,"rsi_14":44.32,"sma_20":7492.0,"sma_60":6196.67,"sma_120":5463.92},{"date":"2026-06-12","open":6435,"high":6480,"low":6355,"close":6450,"volume":64971,"rsi_14":41.64,"sma_20":7448.75,"sma_60":6223.08,"sma_120":5477.88},{"date":"2026-06-15","open":6515,"high":6810,"low":6515,"close":6760,"volume":108823,"rsi_14":31.69,"sma_20":7401.0,"sma_60":6253.17,"sma_120":5493.96},{"date":"2026-06-16","open":6760,"high":6800,"low":6665,"close":6675,"volume":52373,"rsi_14":19.55,"sma_20":7352.25,"sma_60":6280.75,"sma_120":5510.21},{"date":"2026-06-17","open":6870,"high":6870,"low":6640,"close":6670,"volume":29978,"rsi_14":22.8,"sma_20":7324.0,"sma_60":6308.17,"sma_120":5527.58},{"date":"2026-06-18","open":6810,"high":6815,"low":6575,"close":6615,"volume":53196,"rsi_14":20.6,"sma_20":7301.25,"sma_60":6336.17,"sma_120":5545.0},{"date":"2026-06-19","open":6720,"high":6930,"low":6720,"close":6905,"volume":164854,"rsi_14":26.13,"sma_20":7306.75,"sma_60":6372.25,"sma_120":5566.33},{"date":"2026-06-22","open":7170,"high":7170,"low":6905,"close":7010,"volume":42541,"rsi_14":30.87,"sma_20":7300.0,"sma_60":6411.67,"sma_120":5586.88},{"date":"2026-06-23","open":7010,"high":7070,"low":6175,"close":6185,"volume":87546,"rsi_14":25.79,"sma_20":7206.25,"sma_60":6435.92,"sma_120":5599.92},{"date":"2026-06-24","open":6330,"high":6575,"low":6330,"close":6565,"volume":135324,"rsi_14":33.51,"sma_20":7105.75,"sma_60":6464.33,"sma_120":5616.21},{"date":"2026-06-25","open":6565,"high":6690,"low":6565,"close":6630,"volume":37075,"rsi_14":36.06,"sma_20":7031.0,"sma_60":6495.5,"sma_120":5633.54},{"date":"2026-06-26","open":6630,"high":6630,"low":5815,"close":6110,"volume":58675,"rsi_14":37.52,"sma_20":6927.25,"sma_60":6518.92,"sma_120":5647.29},{"date":"2026-06-29","open":6110,"high":6270,"low":6110,"close":6270,"volume":26436,"rsi_14":42.88,"sma_20":6827.0,"sma_60":6547.92,"sma_120":5663.21},{"date":"2026-06-30","open":6320,"high":6690,"low":6320,"close":6620,"volume":63724,"rsi_14":53.39,"sma_20":6754.5,"sma_60":6579.92,"sma_120":5682.12},{"date":"2026-07-01","open":6900,"high":6990,"low":6900,"close":6990,"volume":93505,"rsi_14":59.4,"sma_20":6714.5,"sma_60":6618.92,"sma_120":5704.5},{"date":"2026-07-02","open":6965,"high":6965,"low":6532,"close":6700,"volume":27041,"rsi_14":53.28,"sma_20":6660.5,"sma_60":6649.92,"sma_120":5723.46},{"date":"2026-07-03","open":6700,"high":6700,"low":6460,"close":6585,"volume":20787,"rsi_14":47.58,"sma_20":6608.0,"sma_60":6678.5,"sma_120":5740.58},{"date":"2026-07-06","open":6585,"high":6640,"low":6550,"close":6600,"volume":17059,"rsi_14":48.94,"sma_20":6589.25,"sma_60":6708.33,"sma_120":5758.17},{"date":"2026-07-07","open":6600,"high":6795,"low":6400,"close":6560,"volume":23656,"rsi_14":48.46,"sma_20":6579.5,"sma_60":6735.67,"sma_120":5775.75},{"date":"2026-07-08","open":6560,"high":6560,"low":6050,"close":6055,"volume":34439,"rsi_14":43.05,"sma_20":6562.75,"sma_60":6755.5,"sma_120":5788.04},{"date":"2026-07-09","open":6055,"high":6055,"low":5890,"close":5945,"volume":52013,"rsi_14":37.53,"sma_20":6545.0,"sma_60":6773.67,"sma_120":5798.71},{"date":"2026-07-10","open":6095,"high":6135,"low":5945,"close":6095,"volume":13112,"rsi_14":38.25,"sma_20":6527.25,"sma_60":6794.17,"sma_120":5809.92},{"date":"2026-07-13","open":6090,"high":6090,"low":5850,"close":5885,"volume":15205,"rsi_14":45.43,"sma_20":6483.5,"sma_60":6805.92,"sma_120":5818.42},{"date":"2026-07-14","open":5800,"high":5800,"low":5590,"close":5680,"volume":22928,"rsi_14":35.75,"sma_20":6433.75,"sma_60":6808.58,"sma_120":5825.29},{"date":"2026-07-15","open":5950,"high":5965,"low":5770,"close":5785,"volume":21014,"rsi_14":36.57,"sma_20":6389.5,"sma_60":6811.67,"sma_120":5832.46},{"date":"2026-07-16","open":5785,"high":5825,"low":5760,"close":5770,"volume":12118,"rsi_14":43.56,"sma_20":6347.25,"sma_60":6816.08,"sma_120":5839.54},{"date":"2026-07-20","open":5400,"high":5770,"low":5375,"close":5405,"volume":19534,"rsi_14":34.8,"sma_20":6272.25,"sma_60":6812.25,"sma_120":5843.79},{"date":"2026-07-21","open":5370,"high":5415,"low":5345,"close":5405,"volume":10838,"rsi_14":25.65,"sma_20":6192.0,"sma_60":6803.5,"sma_120":5848.75},{"date":"2026-07-22","open":5700,"high":5715,"low":5600,"close":5645,"volume":6736,"rsi_14":21.56,"sma_20":6165.0,"sma_60":6798.42,"sma_120":5855.21},{"date":"2026-07-23","open":5850,"high":5850,"low":5625,"close":5695,"volume":9382,"rsi_14":26.35,"sma_20":6121.5,"sma_60":6785.92,"sma_120":5860.88},{"date":"2026-07-24","open":5700,"high":5835,"low":5615,"close":5640,"volume":13771,"rsi_14":27.12,"sma_20":6072.0,"sma_60":6772.58,"sma_120":5866.96},{"date":"2026-07-27","open":5640,"high":5640,"low":5360,"close":5400,"volume":9299,"rsi_14":23.8,"sma_20":6036.5,"sma_60":6759.08,"sma_120":5871.71},{"date":"2026-07-28","open":5400,"high":5400,"low":5145,"close":5165,"volume":24417,"rsi_14":21.93,"sma_20":5981.25,"sma_60":6743.0,"sma_120":5874.29},{"date":"2026-07-29","open":5165,"high":5395,"low":4855,"close":4905,"volume":20701,"rsi_14":24.33,"sma_20":5895.5,"sma_60":6720.92,"sma_120":5874.67},{"date":"2026-07-30","open":4905,"high":4905,"low":4755,"close":4765,"volume":32314,"rsi_14":24.01,"sma_20":5784.25,"sma_60":6685.58,"sma_120":5874.67},{"date":"2026-07-31","open":4955,"high":5260,"low":4945,"close":5230,"volume":42781,"rsi_14":33.27,"sma_20":5710.75,"sma_60":6657.17,"sma_120":5880.38},{"date":"2026-08-03","open":5225,"high":5240,"low":5180,"close":5220,"volume":9023,"rsi_14":36.06,"sma_20":5642.5,"sma_60":6619.67,"sma_120":5885.38},{"date":"2026-08-04","open":5220,"high":5300,"low":5170,"close":5245,"volume":17829,"rsi_14":40.14,"sma_20":5574.75,"sma_60":6584.08,"sma_120":5888.21},{"date":"2026-08-05","open":5270,"high":5430,"low":5270,"close":5420,"volume":41832,"rsi_14":41.98,"sma_20":5517.75,"sma_60":6557.42,"sma_120":5893.67},{"date":"2026-08-06","open":5555,"high":5555,"low":5335,"close":5350,"volume":16780,"rsi_14":40.99,"sma_20":5482.5,"sma_60":6529.08,"sma_120":5899.42},{"date":"2026-08-07","open":5350,"high":5350,"low":5275,"close":5295,"volume":9938,"rsi_14":47.28,"sma_20":5450.0,"sma_60":6495.67,"sma_120":5903.62},{"date":"2026-08-10","open":5465,"high":5465,"low":5280,"close":5350,"volume":8879,"rsi_14":48.67,"sma_20":5412.75,"sma_60":6462.92,"sma_120":5907.92},{"date":"2026-08-11","open":5350,"high":5480,"low":5340,"close":5375,"volume":6752,"rsi_14":42.74,"sma_20":5387.25,"sma_60":6423.92,"sma_120":5913.0},{"date":"2026-08-12","open":5375,"high":5387,"low":5310,"close":5350,"volume":23989,"rsi_14":40.6,"sma_20":5370.75,"sma_60":6385.58,"sma_120":5917.71},{"date":"2026-08-13","open":5555,"high":5590,"low":5520,"close":5535,"volume":20251,"rsi_14":47.33,"sma_20":5358.25,"sma_60":6357.25,"sma_120":5924.75},{"date":"2026-08-14","open":5530,"high":5570,"low":5492,"close":5530,"volume":10252,"rsi_14":53.76,"sma_20":5346.25,"sma_60":6331.58,"sma_120":5930.58},{"date":"2026-08-18","open":5490,"high":5495,"low":5360,"close":5375,"volume":35064,"rsi_14":56.36,"sma_20":5344.75,"sma_60":6307.92,"sma_120":5934.83},{"date":"2026-08-19","open":5010,"high":5255,"low":5010,"close":5170,"volume":8486,"rsi_14":58.31,"sma_20":5333.0,"sma_60":6275.0,"sma_120":5938.21},{"date":"2026-08-20","open":5100,"high":5285,"low":5100,"close":5260,"volume":11359,"rsi_14":66.02,"sma_20":5313.75,"sma_60":6228.33,"sma_120":5942.04},{"date":"2026-08-21","open":5260,"high":5435,"low":5070,"close":5115,"volume":8901,"rsi_14":45.31,"sma_20":5284.75,"sma_60":6170.67,"sma_120":5943.71},{"date":"2026-08-24","open":5115,"high":5140,"low":5045,"close":5050,"volume":8878,"rsi_14":43.36,"sma_20":5255.25,"sma_60":6119.42,"sma_120":5944.5},{"date":"2026-08-25","open":5050,"high":5050,"low":4980,"close":5050,"volume":6603,"rsi_14":42.23,"sma_20":5237.75,"sma_60":6067.17,"sma_120":5944.75},{"date":"2026-08-26","open":5230,"high":5230,"low":5155,"close":5185,"volume":6539,"rsi_14":40.33,"sma_20":5238.75,"sma_60":6015.67,"sma_120":5947.62},{"date":"2026-08-27","open":5185,"high":5185,"low":5100,"close":5165,"volume":11522,"rsi_14":42.06,"sma_20":5251.75,"sma_60":5967.25,"sma_120":5952.46},{"date":"2026-08-28","open":5215,"high":5215,"low":5150,"close":5150,"volume":9249,"rsi_14":43.56,"sma_20":5271.0,"sma_60":5923.25,"sma_120":5955.29},{"date":"2026-08-31","open":5265,"high":5265,"low":4950,"close":5055,"volume":7892,"rsi_14":37.34,"sma_20":5262.25,"sma_60":5877.83,"sma_120":5955.71},{"date":"2026-09-01","open":5175,"high":5175,"low":4995,"close":5055,"volume":4265,"rsi_14":35.96,"sma_20":5254.0,"sma_60":5834.83,"sma_120":5958.62},{"date":"2026-09-02","open":5190,"high":5190,"low":4935,"close":4975,"volume":5310,"rsi_14":34.31,"sma_20":5240.5,"sma_60":5801.5,"sma_120":5960.42},{"date":"2026-09-03","open":5085,"high":5085,"low":4850,"close":4875,"volume":4464,"rsi_14":20.27,"sma_20":5213.25,"sma_60":5770.17,"sma_120":5960.38},{"date":"2026-09-04","open":4875,"high":5020,"low":4875,"close":5005,"volume":5899,"rsi_14":28.74,"sma_20":5196.0,"sma_60":5747.08,"sma_120":5961.08},{"date":"2026-09-07","open":5035,"high":5100,"low":4990,"close":4990,"volume":18126,"rsi_14":32.42,"sma_20":5180.75,"sma_60":5725.25,"sma_120":5960.96},{"date":"2026-09-08","open":4990,"high":5045,"low":4985,"close":5020,"volume":12285,"rsi_14":41.85,"sma_20":5164.25,"sma_60":5701.42,"sma_120":5962.25},{"date":"2026-09-09","open":5150,"high":5185,"low":5080,"close":5090,"volume":49850,"rsi_14":40.56,"sma_20":5150.0,"sma_60":5673.58,"sma_120":5963.38},{"date":"2026-09-10","open":5205,"high":5245,"low":5110,"close":5125,"volume":12053,"rsi_14":50.63,"sma_20":5138.75,"sma_60":5647.75,"sma_120":5964.25},{"date":"2026-09-11","open":5030,"high":5035,"low":4885,"close":4910,"volume":17696,"rsi_14":42.55,"sma_20":5107.5,"sma_60":5618.42,"sma_120":5963.29},{"date":"2026-09-14","open":4910,"high":4995,"low":4910,"close":4940,"volume":24087,"rsi_14":44.33,"sma_20":5078.0,"sma_60":5590.5,"sma_120":5963.33},{"date":"2026-09-15","open":4945,"high":4945,"low":4850,"close":4910,"volume":4547,"rsi_14":34.1,"sma_20":5054.75,"sma_60":5557.25,"sma_120":5964.75},{"date":"2026-09-16","open":4910,"high":4910,"low":4885,"close":4910,"volume":3065,"rsi_14":34.91,"sma_20":5041.75,"sma_60":5522.25,"sma_120":5966.96},{"date":"2026-09-17","open":4970,"high":4975,"low":4900,"close":4955,"volume":10422,"rsi_14":38.86,"sma_20":5026.5,"sma_60":5501.75,"sma_120":5968.83},{"date":"2026-09-18","open":5060,"high":5060,"low":4965,"close":5045,"volume":34928,"rsi_14":49.43,"sma_20":5023.0,"sma_60":5476.42,"sma_120":5970.38},{"date":"2026-09-21","open":5045,"high":5090,"low":5010,"close":5050,"volume":8734,"rsi_14":49.71,"sma_20":5023.0,"sma_60":5450.08,"sma_120":5972.79},{"date":"2026-09-22","open":5050,"high":5090,"low":4990,"close":5030,"volume":10299,"rsi_14":53.37,"sma_20":5022.0,"sma_60":5432.08,"sma_120":5975.5},{"date":"2026-09-23","open":5090,"high":5090,"low":4975,"close":5050,"volume":10763,"rsi_14":61.9,"sma_20":5015.25,"sma_60":5411.75,"sma_120":5979.83},{"date":"2026-09-28","open":5050,"high":5080,"low":4875,"close":4895,"volume":14277,"rsi_14":42.76,"sma_20":5001.75,"sma_60":5383.0,"sma_120":5981.46},{"date":"2026-09-29","open":4895,"high":5030,"low":4680,"close":4695,"volume":17756,"rsi_14":34.39,"sma_20":4979.0,"sma_60":5344.75,"sma_120":5981.83},{"date":"2026-09-30","open":4720,"high":5000,"low":4720,"close":4800,"volume":16848,"rsi_14":39.22,"sma_20":4966.25,"sma_60":5313.08,"sma_120":5981.5},{"date":"2026-10-01","open":4770,"high":4920,"low":4770,"close":4905,"volume":26330,"rsi_14":41.23,"sma_20":4958.75,"sma_60":5285.08,"sma_120":5981.79},{"date":"2026-10-02","open":4905,"high":5000,"low":4770,"close":4785,"volume":18876,"rsi_14":35.09,"sma_20":4949.25,"sma_60":5254.83,"sma_120":5981.58},{"date":"2026-10-06","open":4945,"high":5000,"low":4770,"close":4805,"volume":10601,"rsi_14":44.44,"sma_20":4945.75,"sma_60":5225.58,"sma_120":5980.62},{"date":"2026-10-07","open":4875,"high":4905,"low":4860,"close":4880,"volume":6674,"rsi_14":46.97,"sma_20":4939.5,"sma_60":5206.0,"sma_120":5980.75},{"date":"2026-10-08","open":4880,"high":4880,"low":4605,"close":4605,"volume":51752,"rsi_14":37.65,"sma_20":4920.25,"sma_60":5183.67,"sma_120":5978.67},{"date":"2026-10-12","open":4555,"high":4565,"low":4510,"close":4525,"volume":57826,"rsi_14":35.36,"sma_20":4895.5,"sma_60":5157.5,"sma_120":5975.83},{"date":"2026-10-13","open":4480,"high":4500,"low":4315,"close":4415,"volume":26897,"rsi_14":30.43,"sma_20":4861.75,"sma_60":5133.0,"sma_120":5969.46},{"date":"2026-10-14","open":4415,"high":4510,"low":4415,"close":4455,"volume":26993,"rsi_14":27.82,"sma_20":4828.25,"sma_60":5112.58,"sma_120":5960.58},{"date":"2026-10-15","open":4035,"high":4375,"low":4035,"close":4240,"volume":38963,"rsi_14":23.7,"sma_20":4794.75,"sma_60":5086.83,"sma_120":5949.25},{"date":"2026-10-16","open":4240,"high":4240,"low":4150,"close":4165,"volume":51530,"rsi_14":22.88,"sma_20":4756.0,"sma_60":5060.08,"sma_120":5938.08},{"date":"2026-10-19","open":4150,"high":4215,"low":4150,"close":4205,"volume":4002,"rsi_14":23.84,"sma_20":4720.75,"sma_60":5040.08,"sma_120":5926.17},{"date":"2026-10-20","open":4165,"high":4165,"low":4085,"close":4105,"volume":19991,"rsi_14":24.68,"sma_20":4680.5,"sma_60":5018.42,"sma_120":5910.96},{"date":"2026-10-21","open":4105,"high":4125,"low":4025,"close":4055,"volume":36198,"rsi_14":27.3,"sma_20":4635.5,"sma_60":4991.92,"sma_120":5895.17},{"date":"2026-10-22","open":4175,"high":4300,"low":4095,"close":4100,"volume":45012,"rsi_14":24.07,"sma_20":4588.25,"sma_60":4965.33,"sma_120":5875.62},{"date":"2026-10-23","open":4075,"high":4075,"low":3860,"close":3910,"volume":37966,"rsi_14":15.33,"sma_20":4531.25,"sma_60":4936.5,"sma_120":5854.54}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 글로벌수소&차세대연료전지","phase":"above-fold","symbol_resolved":true}