{"status":"ok","report":{"price_analysis":{"current":7330.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-4.2,"high_30d":7765.0,"low_30d":7145.0,"position_in_range":30.0,"support":7207.0,"resistance":7703.0},"summary":"KIWOOM 차이나내수소비TOP CSI(454180)은(는) CSI SH-HK-SZ Consumer Top Index를 추종하는 ETF입니다, 순자산 31.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -74.00. 30일 누적: 외국인 0.00, 기관 1545.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-74.0,"data":[{"date":"2026-09-09","foreign_net":0.0,"institution_net":95.0,"retail_net":-95.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-04","foreign_net":0.0,"institution_net":-199.0,"retail_net":199.0},{"date":"2026-09-03","foreign_net":0.0,"institution_net":46.0,"retail_net":-46.0},{"date":"2026-09-02","foreign_net":0.0,"institution_net":-92.0,"retail_net":92.0},{"date":"2026-09-01","foreign_net":0.0,"institution_net":431.0,"retail_net":-431.0},{"date":"2026-08-31","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-08-28","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-08-27","foreign_net":0.0,"institution_net":119.0,"retail_net":-119.0},{"date":"2026-08-26","foreign_net":0.0,"institution_net":548.0,"retail_net":-548.0},{"date":"2026-08-25","foreign_net":0.0,"institution_net":687.0,"retail_net":-687.0},{"date":"2026-08-24","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0}],"periods":{"d1":{"foreign_net":0,"institution_net":95.0,"retail_net":-95.0},"d3":{"foreign_net":0,"institution_net":79.0,"retail_net":-79.0},"d7":{"foreign_net":0,"institution_net":265.0,"retail_net":-265.0},"d14":{"foreign_net":0,"institution_net":1545.0,"retail_net":-1545.0},"d30":{"foreign_net":0,"institution_net":1545.0,"retail_net":-1545.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":42,"summary":"모멘텀 데이터 부족","metrics":[{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":42,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.6,"summary":"배당수익률 1.60%","metrics":[{"name":"배당수익률","value":1.6,"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":"2026-10-23T23:46:13.945279+00:00","sections":{"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"prices":{"status":"available","as_of":"2026-09-23"},"supply_demand":{"status":"available","as_of":"2026-09-09"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-09-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-09-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"CSI SH-HK-SZ Consumer Top Index","issuer":"키움투자자산운용","category":"","expense_ratio":0.42,"aum":600000000.0,"aum_display":"31.6억","dividend_yield":null,"tracking_error":2.39,"holdings":[{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"WH GROUP LTD","weight":null},{"ticker":"","name":"INNER MONGOLIA YILI INDUS-A","weight":null},{"ticker":"","name":"WENS FOODSTUFF GROUP CO L-A","weight":null},{"ticker":"","name":"BOSIDENG INTL HLDGS LTD","weight":null},{"ticker":"","name":"HAIER SMART HOME CO LTD-A","weight":null},{"ticker":"","name":"MIDEA GROUP CO LTD-A","weight":null},{"ticker":"","name":"ALIBABA GROUP HOLDING LTD","weight":null},{"ticker":"","name":"MUYUAN FOODS GROUP CO LTD-A","weight":null},{"ticker":"","name":"TINGYI (CAYMAN ISLN) HLDG CO","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":7330.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-04","close":9507.502},{"date":"2023-04-05","close":9521.8643},{"date":"2023-04-06","close":9478.7793},{"date":"2023-04-07","close":9526.6504},{"date":"2023-04-10","close":9488.3545},{"date":"2023-04-11","close":9426.1182},{"date":"2023-04-12","close":9359.0977},{"date":"2023-04-13","close":9210.6924},{"date":"2023-04-14","close":9129.3086},{"date":"2023-04-17","close":9306.4375},{"date":"2023-04-18","close":9344.7354},{"date":"2023-04-19","close":9311.2256},{"date":"2023-04-20","close":9287.2881},{"date":"2023-04-21","close":9253.7773},{"date":"2023-04-24","close":9081.4365},{"date":"2023-04-25","close":9047.9258},{"date":"2023-04-26","close":9086.2227},{"date":"2023-04-27","close":9110.1592},{"date":"2023-04-28","close":9095.7969},{"date":"2023-05-02","close":9205.9062},{"date":"2023-05-03","close":9138.8838},{"date":"2023-05-04","close":8952.1797},{"date":"2023-05-08","close":8923.4561},{"date":"2023-05-09","close":8909.0947},{"date":"2023-05-10","close":8870.7969},{"date":"2023-05-11","close":8803.7754},{"date":"2023-05-12","close":8866.0088},{"date":"2023-05-15","close":8942.6055},{"date":"2023-05-16","close":8870.7969},{"date":"2023-05-17","close":8765.4775},{"date":"2023-05-18","close":8706.0},{"date":"2023-05-19","close":8698.4551},{"date":"2023-05-22","close":8808.5625},{"date":"2023-05-23","close":8645.7949},{"date":"2023-05-24","close":8522.0},{"date":"2023-05-25","close":8372.9219},{"date":"2023-05-26","close":8387.2832},{"date":"2023-05-30","close":8229.3057},{"date":"2023-05-31","close":8052.1753},{"date":"2023-06-01","close":7970.791},{"date":"2023-06-02","close":8133.5581},{"date":"2023-06-05","close":8176.6436},{"date":"2023-06-07","close":8219.7295},{"date":"2023-06-08","close":8176.6436},{"date":"2023-06-09","close":8143.1323},{"date":"2023-06-12","close":8224.5176},{"date":"2023-06-13","close":8133.5581},{"date":"2023-06-14","close":8238.8779},{"date":"2023-06-15","close":8435.1553},{"date":"2023-06-16","close":8530.9014},{"date":"2023-06-19","close":8377.708},{"date":"2023-06-20","close":8334.623},{"date":"2023-06-21","close":8253.2402},{"date":"2023-06-22","close":8210.1553},{"date":"2023-06-23","close":8272.3887},{"date":"2023-06-26","close":8119.1973},{"date":"2023-06-27","close":8253.2402},{"date":"2023-06-28","close":8277.1768},{"date":"2023-06-29","close":8133.5581},{"date":"2023-06-30","close":8181.4307},{"date":"2023-07-03","close":8240.0},{"date":"2023-07-04","close":8287.0},{"date":"2023-07-05","close":8169.0},{"date":"2023-07-06","close":8072.0},{"date":"2023-07-07","close":8018.6646},{"date":"2023-07-10","close":7975.5786},{"date":"2023-07-11","close":8001.0},{"date":"2023-07-12","close":8110.0},{"date":"2023-07-13","close":8188.0},{"date":"2023-07-14","close":8128.772},{"date":"2023-07-17","close":8109.6216},{"date":"2023-07-18","close":8006.0},{"date":"2023-07-19","close":7975.5786},{"date":"2023-07-20","close":8061.749},{"date":"2023-07-21","close":8152.7075},{"date":"2023-07-24","close":8009.0898},{"date":"2023-07-25","close":8306.0},{"date":"2023-07-26","close":8272.3887},{"date":"2023-07-27","close":8416.0},{"date":"2023-07-28","close":8530.9014},{"date":"2023-07-31","close":8681.0},{"date":"2023-08-01","close":8532.0},{"date":"2023-08-02","close":8571.0},{"date":"2023-08-03","close":8621.8584},{"date":"2023-08-04","close":8727.1787},{"date":"2023-08-07","close":8626.6465},{"date":"2023-08-08","close":8617.0713},{"date":"2023-08-09","close":8641.0088},{"date":"2023-08-10","close":8516.5381},{"date":"2023-08-11","close":8588.3467},{"date":"2023-08-14","close":8296.3242},{"date":"2023-08-16","close":8315.4736},{"date":"2023-08-17","close":8334.623},{"date":"2023-08-18","close":8238.8779},{"date":"2023-08-21","close":8181.4307},{"date":"2023-08-22","close":8095.2603},{"date":"2023-08-23","close":8080.8994},{"date":"2023-08-24","close":8133.5581},{"date":"2023-08-25","close":8162.2827},{"date":"2023-08-28","close":8205.3672},{"date":"2023-08-29","close":8234.0908},{"date":"2023-08-30","close":8353.7715},{"date":"2023-08-31","close":8214.9424},{"date":"2023-09-01","close":8329.835},{"date":"2023-09-04","close":8545.2627},{"date":"2023-09-05","close":8497.3906},{"date":"2023-09-06","close":8439.9424},{"date":"2023-09-07","close":8339.4102},{"date":"2023-09-08","close":8234.0908},{"date":"2023-09-11","close":8401.6455},{"date":"2023-09-12","close":8363.3467},{"date":"2023-09-13","close":8348.9844},{"date":"2023-09-14","close":8301.1123},{"date":"2023-09-15","close":8272.3887},{"date":"2023-09-18","close":8243.666},{"date":"2023-09-19","close":8186.2178},{"date":"2023-09-20","close":8195.7939},{"date":"2023-09-21","close":8138.3452},{"date":"2023-09-22","close":8234.0908},{"date":"2023-09-25","close":8195.7939},{"date":"2023-09-26","close":8195.7939},{"date":"2023-09-27","close":8186.2178},{"date":"2023-10-04","close":8186.2178},{"date":"2023-10-05","close":8109.6216},{"date":"2023-10-06","close":8009.0898},{"date":"2023-10-10","close":8080.8994},{"date":"2023-10-11","close":8100.0474},{"date":"2023-10-12","close":8152.7075},{"date":"2023-10-13","close":8052.1753},{"date":"2023-10-16","close":7980.3662},{"date":"2023-10-17","close":7961.2158},{"date":"2023-10-18","close":7966.0039},{"date":"2023-10-19","close":7755.3643},{"date":"2023-10-20","close":7654.8315},{"date":"2023-10-23","close":7597.3848},{"date":"2023-10-24","close":7506.4263},{"date":"2023-10-25","close":7693.1299},{"date":"2023-10-26","close":7664.4062},{"date":"2023-10-27","close":7879.8335},{"date":"2023-10-30","close":7995.5713},{"date":"2023-10-31","close":7918.4126},{"date":"2023-11-01","close":8024.5063},{"date":"2023-11-02","close":7913.5903},{"date":"2023-11-03","close":7875.0112},{"date":"2023-11-06","close":7875.0112},{"date":"2023-11-07","close":7826.7871},{"date":"2023-11-08","close":7826.7871},{"date":"2023-11-09","close":7793.0298},{"date":"2023-11-10","close":7812.3198},{"date":"2023-11-13","close":7749.6279},{"date":"2023-11-14","close":7715.8711},{"date":"2023-11-15","close":7672.4688},{"date":"2023-11-16","close":7629.0674},{"date":"2023-11-17","close":7484.3945},{"date":"2023-11-20","close":7542.2642},{"date":"2023-11-21","close":7691.7593},{"date":"2023-11-22","close":7677.292},{"date":"2023-11-23","close":7715.8711},{"date":"2023-11-24","close":7720.6929},{"date":"2023-11-27","close":7604.9551},{"date":"2023-11-28","close":7522.9746},{"date":"2023-11-29","close":7378.3018},{"date":"2023-11-30","close":7383.1245},{"date":"2023-12-01","close":7373.479},{"date":"2023-12-04","close":7339.7222},{"date":"2023-12-05","close":7190.2275},{"date":"2023-12-06","close":7195.0498},{"date":"2023-12-07","close":7199.8726},{"date":"2023-12-08","close":7243.2734},{"date":"2023-12-11","close":7219.1616},{"date":"2023-12-12","close":7272.2085},{"date":"2023-12-13","close":7117.8911},{"date":"2023-12-14","close":7074.4897},{"date":"2023-12-15","close":7079.3115},{"date":"2023-12-18","close":6939.4614},{"date":"2023-12-19","close":7098.6021},{"date":"2023-12-20","close":7050.3774},{"date":"2023-12-21","close":7021.4429},{"date":"2023-12-22","close":7021.4429},{"date":"2023-12-26","close":7040.7329},{"date":"2023-12-27","close":7055.1992},{"date":"2023-12-28","close":7233.6284},{"date":"2024-01-02","close":7277.0308},{"date":"2024-01-03","close":7146.8252},{"date":"2024-01-04","close":7069.667},{"date":"2024-01-05","close":7079.3115},{"date":"2024-01-08","close":6992.5083},{"date":"2024-01-09","close":6944.2842},{"date":"2024-01-10","close":6949.1064},{"date":"2024-01-11","close":7040.7329},{"date":"2024-01-12","close":6992.5083},{"date":"2024-01-15","close":7026.2656},{"date":"2024-01-16","close":7026.2656},{"date":"2024-01-17","close":6963.5737},{"date":"2024-01-18","close":6828.0},{"date":"2024-01-19","close":6871.9473},{"date":"2024-01-22","close":6847.8354},{"date":"2024-01-23","close":6775.499},{"date":"2024-01-24","close":6843.0132},{"date":"2024-01-25","close":7050.3774},{"date":"2024-01-26","close":7011.7979},{"date":"2024-01-29","close":7006.9751},{"date":"2024-01-30","close":6770.6768},{"date":"2024-01-31","close":6765.8545},{"date":"2024-02-01","close":6818.9009},{"date":"2024-02-02","close":6789.9663},{"date":"2024-02-05","close":6843.0132},{"date":"2024-02-06","close":6973.2188},{"date":"2024-02-07","close":7093.7793},{"date":"2024-02-08","close":7055.1992},{"date":"2024-02-13","close":7137.1812},{"date":"2024-02-14","close":7166.1157},{"date":"2024-02-15","close":7151.6484},{"date":"2024-02-16","close":7190.2275},{"date":"2024-02-19","close":7219.1616},{"date":"2024-02-20","close":7223.9844},{"date":"2024-02-21","close":7527.7964},{"date":"2024-02-22","close":7363.834},{"date":"2024-02-23","close":7494.04},{"date":"2024-02-26","close":7498.8623},{"date":"2024-02-27","close":7474.75},{"date":"2024-02-28","close":7484.3945},{"date":"2024-02-29","close":7489.2168},{"date":"2024-03-04","close":7619.4229},{"date":"2024-03-05","close":7585.666},{"date":"2024-03-06","close":7658.002},{"date":"2024-03-07","close":7604.9551},{"date":"2024-03-08","close":7465.105},{"date":"2024-03-11","close":7604.9551},{"date":"2024-03-12","close":7633.8901},{"date":"2024-03-13","close":7793.0298},{"date":"2024-03-14","close":7793.0298},{"date":"2024-03-15","close":7812.3198},{"date":"2024-03-18","close":7812.3198},{"date":"2024-03-19","close":7802.6748},{"date":"2024-03-20","close":7788.2075},{"date":"2024-03-21","close":7812.3198},{"date":"2024-03-22","close":7686.9365},{"date":"2024-03-25","close":7812.3198},{"date":"2024-03-26","close":7817.1421},{"date":"2024-03-27","close":7908.7676},{"date":"2024-03-28","close":7865.3662},{"date":"2024-03-29","close":7879.8335},{"date":"2024-04-01","close":7995.5713},{"date":"2024-04-02","close":8087.1973},{"date":"2024-04-03","close":8135.4219},{"date":"2024-04-04","close":8120.9541},{"date":"2024-04-05","close":8149.8901},{"date":"2024-04-08","close":8174.0015},{"date":"2024-04-09","close":8043.7964},{"date":"2024-04-11","close":8024.5063},{"date":"2024-04-12","close":8048.6191},{"date":"2024-04-15","close":8193.292},{"date":"2024-04-16","close":8178.8242},{"date":"2024-04-17","close":8000.3945},{"date":"2024-04-18","close":8178.8242},{"date":"2024-04-19","close":8092.0205},{"date":"2024-04-22","close":8193.292},{"date":"2024-04-23","close":8198.1143},{"date":"2024-04-24","close":8212.5811},{"date":"2024-04-25","close":8352.4307},{"date":"2024-04-26","close":8371.7197},{"date":"2024-04-29","close":8530.8604},{"date":"2024-04-30","close":8608.0186},{"date":"2024-05-02","close":8516.3926},{"date":"2024-05-03","close":8579.083},{"date":"2024-05-07","close":8699.6445},{"date":"2024-05-08","close":8608.0186},{"date":"2024-05-09","close":8593.5508},{"date":"2024-05-10","close":8762.3359},{"date":"2024-05-13","close":8771.9814},{"date":"2024-05-14","close":8747.8691},{"date":"2024-05-16","close":8564.6172},{"date":"2024-05-17","close":8588.7285},{"date":"2024-05-20","close":8709.2891},{"date":"2024-05-21","close":8680.3555},{"date":"2024-05-22","close":8670.7109},{"date":"2024-05-23","close":8598.373},{"date":"2024-05-24","close":8381.3652},{"date":"2024-05-27","close":8492.2803},{"date":"2024-05-28","close":8453.7012},{"date":"2024-05-29","close":8207.7588},{"date":"2024-05-30","close":8313.8516},{"date":"2024-05-31","close":8342.7861},{"date":"2024-06-03","close":8299.3848},{"date":"2024-06-04","close":8275.2725},{"date":"2024-06-05","close":8309.0293},{"date":"2024-06-07","close":8202.9365},{"date":"2024-06-10","close":8251.1602},{"date":"2024-06-11","close":8087.1973},{"date":"2024-06-12","close":8048.6191},{"date":"2024-06-13","close":8067.9087},{"date":"2024-06-14","close":7976.2822},{"date":"2024-06-17","close":8096.8433},{"date":"2024-06-18","close":8014.8608},{"date":"2024-06-19","close":8005.2163},{"date":"2024-06-20","close":7894.3003},{"date":"2024-06-21","close":7923.2354},{"date":"2024-06-24","close":7870.1885},{"date":"2024-06-25","close":7865.3662},{"date":"2024-06-26","close":7831.6089},{"date":"2024-06-27","close":7696.5811},{"date":"2024-06-28","close":7571.1987},{"date":"2024-07-01","close":7537.4409},{"date":"2024-07-02","close":7556.731},{"date":"2024-07-03","close":7518.1523},{"date":"2024-07-04","close":7460.2827},{"date":"2024-07-05","close":7383.1245},{"date":"2024-07-08","close":7330.0771},{"date":"2024-07-09","close":7286.6763},{"date":"2024-07-10","close":7296.3203},{"date":"2024-07-11","close":7436.1704},{"date":"2024-07-12","close":7518.1523},{"date":"2024-07-15","close":7455.4609},{"date":"2024-07-16","close":7436.1704},{"date":"2024-07-17","close":7310.7881},{"date":"2024-07-18","close":7412.0581},{"date":"2024-07-19","close":7445.8154},{"date":"2024-07-22","close":7440.9927},{"date":"2024-07-23","close":7233.6284},{"date":"2024-07-24","close":7079.3115},{"date":"2024-07-25","close":7084.1343},{"date":"2024-07-26","close":7079.3115},{"date":"2024-07-29","close":7060.022},{"date":"2024-07-30","close":6968.3965},{"date":"2024-07-31","close":7098.6021},{"date":"2024-08-01","close":7214.3398},{"date":"2024-08-02","close":6982.8633},{"date":"2024-08-05","close":7026.2656},{"date":"2024-08-06","close":7060.022},{"date":"2024-08-07","close":7127.5361},{"date":"2024-08-08","close":7142.0034},{"date":"2024-08-09","close":7093.7793},{"date":"2024-08-12","close":7026.2656},{"date":"2024-08-13","close":7026.2656},{"date":"2024-08-14","close":6997.3306},{"date":"2024-08-16","close":6929.8169},{"date":"2024-08-19","close":6712.8081},{"date":"2024-08-20","close":6707.9854},{"date":"2024-08-21","close":6814.0781},{"date":"2024-08-22","close":6799.6113},{"date":"2024-08-23","close":6814.0781},{"date":"2024-08-26","close":6712.8081},{"date":"2024-08-27","close":6847.0},{"date":"2024-08-28","close":6616.3594},{"date":"2024-08-29","close":6770.6768},{"date":"2024-08-30","close":7016.6206},{"date":"2024-09-02","close":6838.1904},{"date":"2024-09-03","close":6867.1255},{"date":"2024-09-04","close":6833.3687},{"date":"2024-09-05","close":6843.0132},{"date":"2024-09-06","close":6785.1445},{"date":"2024-09-09","close":6785.1445},{"date":"2024-09-10","close":6659.7612},{"date":"2024-09-11","close":6611.5371},{"date":"2024-09-12","close":6577.7798},{"date":"2024-09-13","close":6495.7988},{"date":"2024-09-19","close":6669.4067},{"date":"2024-09-20","close":6601.8921},{"date":"2024-09-23","close":6799.6113},{"date":"2024-09-24","close":7050.3774},{"date":"2024-09-25","close":7122.7134},{"date":"2024-09-26","close":7624.2446},{"date":"2024-09-27","close":7812.3198},{"date":"2024-09-30","close":8540.5049},{"date":"2024-10-02","close":8776.8027},{"date":"2024-10-04","close":8829.8496},{"date":"2024-10-07","close":9871.4932},{"date":"2024-10-08","close":8839.4941},{"date":"2024-10-10","close":8574.2627},{"date":"2024-10-11","close":8511.5703},{"date":"2024-10-14","close":8405.4766},{"date":"2024-10-15","close":8174.0015},{"date":"2024-10-16","close":7971.4595},{"date":"2024-10-17","close":7903.9453},{"date":"2024-10-18","close":8183.6465},{"date":"2024-10-21","close":8048.6191},{"date":"2024-10-22","close":8309.0293},{"date":"2024-10-23","close":8366.8975},{"date":"2024-10-24","close":8227.0479},{"date":"2024-10-25","close":8294.5625},{"date":"2024-10-28","close":8391.0098},{"date":"2024-10-29","close":8289.7402},{"date":"2024-10-30","close":8141.0},{"date":"2024-10-31","close":8114.5015},{"date":"2024-11-01","close":8114.5015},{"date":"2024-11-04","close":8177.7817},{"date":"2024-11-05","close":8380.0},{"date":"2024-11-06","close":8377.3594},{"date":"2024-11-07","close":8562.332},{"date":"2024-11-08","close":8596.4053},{"date":"2024-11-11","close":8450.374},{"date":"2024-11-12","close":8440.6377},{"date":"2024-11-13","close":8499.0518},{"date":"2024-11-14","close":8377.3594},{"date":"2024-11-15","close":8304.3428},{"date":"2024-11-18","close":8163.1782},{"date":"2024-11-19","close":8060.9561},{"date":"2024-11-20","close":8129.1045},{"date":"2024-11-21","close":8177.7817},{"date":"2024-11-22","close":8080.4268},{"date":"2024-11-25","close":7944.1304},{"date":"2024-11-26","close":7953.8662},{"date":"2024-11-27","close":7983.0718},{"date":"2024-11-28","close":7944.1304},{"date":"2024-11-29","close":8031.749},{"date":"2024-12-02","close":8206.9883},{"date":"2024-12-03","close":8197.252},{"date":"2024-12-04","close":8226.46},{"date":"2024-12-05","close":8192.3848},{"date":"2024-12-06","close":8377.3594},{"date":"2024-12-09","close":8372.4912},{"date":"2024-12-10","close":8557.4639},{"date":"2024-12-11","close":8635.3477},{"date":"2024-12-12","close":8791.1143},{"date":"2024-12-13","close":8567.1992},{"date":"2024-12-16","close":8401.6982},{"date":"2024-12-17","close":8430.9033},{"date":"2024-12-18","close":8426.0352},{"date":"2024-12-19","close":8484.4473},{"date":"2024-12-20","close":8469.8447},{"date":"2024-12-23","close":8464.9775},{"date":"2024-12-24","close":8630.4795},{"date":"2024-12-26","close":8679.1562},{"date":"2024-12-27","close":8708.3633},{"date":"2024-12-30","close":8669.4209},{"date":"2025-01-02","close":8537.9922},{"date":"2025-01-03","close":8508.7871},{"date":"2025-01-06","close":8416.3008},{"date":"2025-01-07","close":8270.2695},{"date":"2025-01-08","close":8270.2695},{"date":"2025-01-09","close":8348.1523},{"date":"2025-01-10","close":8260.5332},{"date":"2025-01-13","close":8133.9727},{"date":"2025-01-14","close":8357.8877},{"date":"2025-01-15","close":8255.666},{"date":"2025-01-16","close":8236.1943},{"date":"2025-01-17","close":8318.9463},{"date":"2025-01-20","close":8445.5059},{"date":"2025-01-21","close":8440.6377},{"date":"2025-01-22","close":8245.9297},{"date":"2025-01-23","close":8231.3271},{"date":"2025-01-24","close":8333.5488},{"date":"2025-01-31","close":8557.4639},{"date":"2025-02-03","close":8591.5381},{"date":"2025-02-04","close":8722.9668},{"date":"2025-02-05","close":8479.5801},{"date":"2025-02-06","close":8537.9922},{"date":"2025-02-07","close":8737.5703},{"date":"2025-02-10","close":8849.5283},{"date":"2025-02-11","close":8868.998},{"date":"2025-02-12","close":8844.6602},{"date":"2025-02-13","close":9141.5918},{"date":"2025-02-14","close":9141.5918},{"date":"2025-02-17","close":9122.1211},{"date":"2025-02-18","close":9204.8711},{"date":"2025-02-19","close":9238.9463},{"date":"2025-02-20","close":9161.0615},{"date":"2025-02-21","close":9253.5488},{"date":"2025-02-24","close":9384.9775},{"date":"2025-02-25","close":9258.417},{"date":"2025-02-26","close":9545.6123},{"date":"2025-02-27","close":9652.7021},{"date":"2025-02-28","close":9448.2578},{"date":"2025-03-04","close":9423.9199},{"date":"2025-03-05","close":9511.5381},{"date":"2025-03-06","close":9735.4541},{"date":"2025-03-07","close":9764.6611},{"date":"2025-03-10","close":9696.5127},{"date":"2025-03-11","close":9657.5703},{"date":"2025-03-12","close":9642.9668},{"date":"2025-03-13","close":9545.6123},{"date":"2025-03-14","close":10027.5166},{"date":"2025-03-17","close":9983.708},{"date":"2025-03-18","close":10207.623},{"date":"2025-03-19","close":10178.417},{"date":"2025-03-20","close":10003.1787},{"date":"2025-03-21","close":9818.2061},{"date":"2025-03-24","close":9832.8086},{"date":"2025-03-25","close":9706.248},{"date":"2025-03-26","close":9696.5127},{"date":"2025-03-27","close":9788.999},{"date":"2025-03-28","close":9725.7188},{"date":"2025-03-31","close":9555.3486},{"date":"2025-04-01","close":9492.0684},{"date":"2025-04-02","close":9428.7871},{"date":"2025-04-03","close":9360.6396},{"date":"2025-04-04","close":9350.9033},{"date":"2025-04-07","close":8348.1523},{"date":"2025-04-08","close":8455.2412},{"date":"2025-04-09","close":8810.585},{"date":"2025-04-10","close":8810.585},{"date":"2025-04-11","close":8805.7178},{"date":"2025-04-14","close":8630.4795},{"date":"2025-04-15","close":8630.4795},{"date":"2025-04-16","close":8391.9619},{"date":"2025-04-17","close":8523.3896},{"date":"2025-04-18","close":8703.4961},{"date":"2025-04-21","close":8830.0566},{"date":"2025-04-22","close":8620.7441},{"date":"2025-04-23","close":8834.9248},{"date":"2025-04-24","close":8849.5283},{"date":"2025-04-25","close":8898.2061},{"date":"2025-04-28","close":8844.6602},{"date":"2025-04-29","close":8849.5283},{"date":"2025-04-30","close":8873.8662},{"date":"2025-05-02","close":8942.0146},{"date":"2025-05-07","close":8946.8828},{"date":"2025-05-08","close":8956.6172},{"date":"2025-05-09","close":8971.2207},{"date":"2025-05-12","close":9058.8398},{"date":"2025-05-13","close":9088.0469},{"date":"2025-05-14","close":9175.665},{"date":"2025-05-15","close":9078.3105},{"date":"2025-05-16","close":8893.3379},{"date":"2025-05-19","close":8932.2783},{"date":"2025-05-20","close":8995.5605},{"date":"2025-05-21","close":9010.1631},{"date":"2025-05-22","close":8878.7344},{"date":"2025-05-23","close":8771.6436},{"date":"2025-05-26","close":8576.9346},{"date":"2025-05-27","close":8611.0098},{"date":"2025-05-28","close":8732.7021},{"date":"2025-05-29","close":8766.7764},{"date":"2025-05-30","close":8664.5537},{"date":"2025-06-02","close":8469.8447},{"date":"2025-06-04","close":8601.2734},{"date":"2025-06-05","close":8611.0098},{"date":"2025-06-09","close":8601.2734},{"date":"2025-06-10","close":8576.9346},{"date":"2025-06-11","close":8684.0244},{"date":"2025-06-12","close":8479.5801},{"date":"2025-06-13","close":8372.4912},{"date":"2025-06-16","close":8338.417},{"date":"2025-06-17","close":8372.4912},{"date":"2025-06-18","close":8406.5654},{"date":"2025-06-19","close":8265.4014},{"date":"2025-06-20","close":8226.46},{"date":"2025-06-23","close":8343.2842},{"date":"2025-06-24","close":8416.3008},{"date":"2025-06-25","close":8421.168},{"date":"2025-06-26","close":8406.5654},{"date":"2025-06-27","close":8426.0352},{"date":"2025-06-30","close":8362.7559},{"date":"2025-07-01","close":8353.0205},{"date":"2025-07-02","close":8426.0352},{"date":"2025-07-03","close":8328.6816},{"date":"2025-07-04","close":8304.3428},{"date":"2025-07-07","close":8367.624},{"date":"2025-07-08","close":8479.5801},{"date":"2025-07-09","close":8528.2578},{"date":"2025-07-10","close":8464.9775},{"date":"2025-07-11","close":8518.5225},{"date":"2025-07-14","close":8542.8604},{"date":"2025-07-15","close":8645.083},{"date":"2025-07-16","close":8713.2314},{"date":"2025-07-17","close":8757.041},{"date":"2025-07-18","close":8815.4541},{"date":"2025-07-21","close":8830.0566},{"date":"2025-07-22","close":8859.2627},{"date":"2025-07-23","close":8956.6172},{"date":"2025-07-24","close":8810.585},{"date":"2025-07-25","close":8834.9248},{"date":"2025-07-28","close":8781.3799},{"date":"2025-07-29","close":8805.7178},{"date":"2025-07-30","close":8751.5146},{"date":"2025-07-31","close":8603.6836},{"date":"2025-08-01","close":8672.6719},{"date":"2025-08-04","close":8593.8291},{"date":"2025-08-05","close":8672.6719},{"date":"2025-08-06","close":8677.5996},{"date":"2025-08-07","close":8667.7441},{"date":"2025-08-08","close":8662.8164},{"date":"2025-08-11","close":8682.5273},{"date":"2025-08-12","close":8687.4541},{"date":"2025-08-13","close":8795.8623},{"date":"2025-08-14","close":8850.0664},{"date":"2025-08-18","close":8820.501},{"date":"2025-08-19","close":8845.1396},{"date":"2025-08-20","close":8978.1855},{"date":"2025-08-21","close":9017.6084},{"date":"2025-08-22","close":9027.4629},{"date":"2025-08-25","close":9239.3516},{"date":"2025-08-26","close":9283.7012},{"date":"2025-08-27","close":9214.7139},{"date":"2025-08-28","close":8889.4893},{"date":"2025-08-29","close":8968.3301},{"date":"2025-09-01","close":9091.5215},{"date":"2025-09-02","close":9145.7266},{"date":"2025-09-03","close":9057.0283},{"date":"2025-09-04","close":9007.7529},{"date":"2025-09-05","close":9007.7529},{"date":"2025-09-08","close":9195.0029},{"date":"2025-09-09","close":9175.292},{"date":"2025-09-10","close":9239.3516},{"date":"2025-09-11","close":9209.7861},{"date":"2025-09-12","close":9219.6406},{"date":"2025-09-15","close":9303.4111},{"date":"2025-09-16","close":9195.0029},{"date":"2025-09-17","close":9298.4844},{"date":"2025-09-18","close":9298.4844},{"date":"2025-09-19","close":9367.4707},{"date":"2025-09-22","close":9352.6875},{"date":"2025-09-23","close":9273.8447},{"date":"2025-09-24","close":9406.8916},{"date":"2025-09-25","close":9451.2412},{"date":"2025-09-26","close":9431.5303},{"date":"2025-09-29","close":9446.3135},{"date":"2025-09-30","close":9485.7344},{"date":"2025-10-01","close":9451.2412},{"date":"2025-10-02","close":9515.3008},{"date":"2025-10-10","close":9382.2539},{"date":"2025-10-13","close":9219.6406},{"date":"2025-10-14","close":9135.8711},{"date":"2025-10-15","close":9254.1338},{"date":"2025-10-16","close":9190.0752},{"date":"2025-10-17","close":9076.7393},{"date":"2025-10-20","close":9155.582},{"date":"2025-10-21","close":9293.5557},{"date":"2025-10-22","close":9308.3389},{"date":"2025-10-23","close":9352.6875},{"date":"2025-10-24","close":9362.5439},{"date":"2025-10-27","close":9382.2539},{"date":"2025-10-28","close":9416.7471},{"date":"2025-10-29","close":9283.7012},{"date":"2025-10-30","close":9201.4922},{"date":"2025-10-31","close":9166.8242},{"date":"2025-11-03","close":9191.5869},{"date":"2025-11-04","close":9047.9678},{"date":"2025-11-05","close":9156.9199},{"date":"2025-11-06","close":9265.8721},{"date":"2025-11-07","close":9300.5381},{"date":"2025-11-10","close":9409.4912},{"date":"2025-11-11","close":9493.6807},{"date":"2025-11-12","close":9567.9658},{"date":"2025-11-13","close":9538.252},{"date":"2025-11-14","close":9414.4434},{"date":"2025-11-17","close":9320.3477},{"date":"2025-11-18","close":9260.9199},{"date":"2025-11-19","close":9236.1582},{"date":"2025-11-20","close":9285.6816},{"date":"2025-11-21","close":9226.2539},{"date":"2025-11-24","close":9295.5859},{"date":"2025-11-25","close":9305.4912},{"date":"2025-11-26","close":9369.8711},{"date":"2025-11-27","close":9454.0615},{"date":"2025-11-28","close":9389.6816},{"date":"2025-12-01","close":9419.3955},{"date":"2025-12-02","close":9454.0615},{"date":"2025-12-03","close":9399.5859},{"date":"2025-12-04","close":9424.3477},{"date":"2025-12-05","close":9379.7773},{"date":"2025-12-08","close":9330.2529},{"date":"2025-12-09","close":9211.3965},{"date":"2025-12-10","close":9216.3496},{"date":"2025-12-11","close":9300.5381},{"date":"2025-12-12","close":9315.3955},{"date":"2025-12-15","close":9315.3955},{"date":"2025-12-16","close":9270.8242},{"date":"2025-12-17","close":9305.4912},{"date":"2025-12-18","close":9211.3965},{"date":"2025-12-19","close":9310.4434},{"date":"2025-12-22","close":9315.3965},{"date":"2025-12-23","close":9300.5381},{"date":"2025-12-24","close":9102.4443},{"date":"2025-12-26","close":9166.8242},{"date":"2025-12-29","close":8998.4443},{"date":"2025-12-30","close":8993.4922},{"date":"2026-01-02","close":9067.7783},{"date":"2026-01-05","close":9181.6826},{"date":"2026-01-06","close":9122.2539},{"date":"2026-01-07","close":9077.6826},{"date":"2026-01-08","close":9008.3496},{"date":"2026-01-09","close":9087.5879},{"date":"2026-01-12","close":9379.7764},{"date":"2026-01-13","close":9345.1104},{"date":"2026-01-14","close":9340.1582},{"date":"2026-01-15","close":9280.7295},{"date":"2026-01-16","close":9285.6816},{"date":"2026-01-19","close":9236.1582},{"date":"2026-01-20","close":9246.0625},{"date":"2026-01-21","close":9166.8242},{"date":"2026-01-22","close":9176.7295},{"date":"2026-01-23","close":9226.2529},{"date":"2026-01-26","close":9008.3496},{"date":"2026-01-27","close":9092.5391},{"date":"2026-01-28","close":8988.54},{"date":"2026-01-29","close":9096.9668},{"date":"2026-01-30","close":9032.3086},{"date":"2026-02-02","close":9091.9932},{"date":"2026-02-03","close":9037.2822},{"date":"2026-02-04","close":9206.3887},{"date":"2026-02-05","close":9385.4443},{"date":"2026-02-06","close":9340.6797},{"date":"2026-02-09","close":9370.5234},{"date":"2026-02-10","close":9365.5488},{"date":"2026-02-11","close":9355.6016},{"date":"2026-02-12","close":9236.2324},{"date":"2026-02-13","close":9181.5205},{"date":"2026-02-19","close":9231.2578},{"date":"2026-02-20","close":9121.8359},{"date":"2026-02-23","close":9201.416},{"date":"2026-02-24","close":9171.5732},{"date":"2026-02-25","close":9062.1514},{"date":"2026-02-26","close":8982.5713},{"date":"2026-02-27","close":8987.5449},{"date":"2026-03-03","close":8753.7793},{"date":"2026-03-04","close":8654.3047},{"date":"2026-03-05","close":8704.042},{"date":"2026-03-06","close":8833.3594},{"date":"2026-03-09","close":8823.4121},{"date":"2026-03-10","close":8838.333},{"date":"2026-03-11","close":8813.4639},{"date":"2026-03-12","close":8773.6748},{"date":"2026-03-13","close":8922.8867},{"date":"2026-03-16","close":9002.4668},{"date":"2026-03-17","close":9047.2295},{"date":"2026-03-18","close":9002.4668},{"date":"2026-03-19","close":9007.4395},{"date":"2026-03-20","close":8863.2012},{"date":"2026-03-23","close":8549.8564},{"date":"2026-03-24","close":8581.6875},{"date":"2026-03-25","close":8768.7002},{"date":"2026-03-26","close":8689.1211},{"date":"2026-03-27","close":8738.8584},{"date":"2026-03-30","close":8589.6465},{"date":"2026-03-31","close":8704.042},{"date":"2026-04-01","close":8659.2783},{"date":"2026-04-02","close":8694.0938},{"date":"2026-04-03","close":8704.042},{"date":"2026-04-06","close":8699.0684},{"date":"2026-04-07","close":8604.5674},{"date":"2026-04-08","close":8669.2256},{"date":"2026-04-09","close":8689.1211},{"date":"2026-04-10","close":8713.9893},{"date":"2026-04-13","close":8579.6982},{"date":"2026-04-14","close":8619.4883},{"date":"2026-04-15","close":8644.3564},{"date":"2026-04-16","close":8689.1211},{"date":"2026-04-17","close":8629.4355},{"date":"2026-04-20","close":8644.3564},{"date":"2026-04-21","close":8684.1475},{"date":"2026-04-22","close":8684.1475},{"date":"2026-04-23","close":8624.4619},{"date":"2026-04-24","close":8664.252},{"date":"2026-04-27","close":8559.8027},{"date":"2026-04-28","close":8395.6699},{"date":"2026-04-29","close":8549.3896},{"date":"2026-04-30","close":8494.4902},{"date":"2026-05-04","close":8569.3535},{"date":"2026-05-06","close":8444.5811},{"date":"2026-05-07","close":8509.4629},{"date":"2026-05-08","close":8594.3076},{"date":"2026-05-11","close":8584.3262},{"date":"2026-05-12","close":8659.1895},{"date":"2026-05-13","close":8684.1436},{"date":"2026-05-14","close":8768.9883},{"date":"2026-05-15","close":8574.3438},{"date":"2026-05-18","close":8549.3896},{"date":"2026-05-19","close":8569.3535},{"date":"2026-05-20","close":8524.4355},{"date":"2026-05-21","close":8499.4805},{"date":"2026-05-22","close":8554.3809},{"date":"2026-05-26","close":8369.7178},{"date":"2026-05-27","close":8339.7725},{"date":"2026-05-28","close":8135.146},{"date":"2026-05-29","close":8344.7627},{"date":"2026-06-01","close":8379.6992},{"date":"2026-06-02","close":8579.335},{"date":"2026-06-04","close":8439.5898},{"date":"2026-06-05","close":8484.5078},{"date":"2026-06-08","close":8344.7627},{"date":"2026-06-09","close":8185.0547},{"date":"2026-06-10","close":8215.0},{"date":"2026-06-11","close":8200.0273},{"date":"2026-06-12","close":8309.8271},{"date":"2026-06-15","close":8185.0547},{"date":"2026-06-16","close":8080.2461},{"date":"2026-06-17","close":7940.5015},{"date":"2026-06-18","close":7860.647},{"date":"2026-06-19","close":7910.5562},{"date":"2026-06-22","close":7885.6016},{"date":"2026-06-23","close":7805.7476},{"date":"2026-06-24","close":7750.8477},{"date":"2026-06-25","close":7705.9297},{"date":"2026-06-26","close":7646.0391},{"date":"2026-06-29","close":7735.875},{"date":"2026-06-30","close":7725.8931},{"date":"2026-07-01","close":7810.7383},{"date":"2026-07-02","close":7945.4922},{"date":"2026-07-03","close":7895.5835},{"date":"2026-07-06","close":8055.2915},{"date":"2026-07-07","close":7865.6382},{"date":"2026-07-08","close":7745.8569},{"date":"2026-07-09","close":7835.6929},{"date":"2026-07-10","close":7835.6929},{"date":"2026-07-13","close":7975.4375},{"date":"2026-07-14","close":7805.7476},{"date":"2026-07-15","close":8035.3281},{"date":"2026-07-16","close":8140.1367},{"date":"2026-07-20","close":8185.0547},{"date":"2026-07-21","close":8145.1274},{"date":"2026-07-22","close":8085.2368},{"date":"2026-07-23","close":8070.2642},{"date":"2026-07-24","close":7925.5288},{"date":"2026-07-27","close":8005.3828},{"date":"2026-07-28","close":8115.1821},{"date":"2026-07-29","close":8215.0},{"date":"2026-07-30","close":8240.0},{"date":"2026-07-31","close":8125.0},{"date":"2026-08-03","close":8125.0},{"date":"2026-08-04","close":8060.0},{"date":"2026-08-05","close":8080.0},{"date":"2026-08-06","close":7980.0},{"date":"2026-08-07","close":7835.0},{"date":"2026-08-10","close":8025.0},{"date":"2026-08-11","close":8020.0},{"date":"2026-08-12","close":7895.0},{"date":"2026-08-13","close":7950.0},{"date":"2026-08-14","close":7845.0},{"date":"2026-08-18","close":7780.0},{"date":"2026-08-19","close":7780.0},{"date":"2026-08-20","close":7810.0},{"date":"2026-08-21","close":7730.0},{"date":"2026-08-24","close":7650.0},{"date":"2026-08-25","close":7645.0},{"date":"2026-08-26","close":7705.0},{"date":"2026-08-27","close":7700.0},{"date":"2026-08-28","close":7665.0},{"date":"2026-08-31","close":7540.0},{"date":"2026-09-01","close":7605.0},{"date":"2026-09-02","close":7530.0},{"date":"2026-09-03","close":7455.0},{"date":"2026-09-04","close":7575.0},{"date":"2026-09-07","close":7435.0},{"date":"2026-09-08","close":7370.0},{"date":"2026-09-09","close":7210.0},{"date":"2026-09-10","close":7200.0},{"date":"2026-09-11","close":7190.0},{"date":"2026-09-14","close":7230.0},{"date":"2026-09-15","close":7255.0},{"date":"2026-09-16","close":7270.0},{"date":"2026-09-17","close":7330.0},{"date":"2026-09-18","close":7365.0},{"date":"2026-09-21","close":7360.0},{"date":"2026-09-22","close":7330.0},{"date":"2026-09-23","close":7330.0}],"chart_data":[{"date":"2024-10-23","open":8298,"high":8400,"low":8188,"close":8367,"volume":24502},{"date":"2024-10-24","open":8406,"high":8406,"low":8227,"close":8227,"volume":3607},{"date":"2024-10-25","open":8205,"high":8359,"low":8132,"close":8295,"volume":9854},{"date":"2024-10-28","open":8292,"high":8391,"low":8253,"close":8391,"volume":3119},{"date":"2024-10-29","open":8396,"high":8396,"low":8246,"close":8290,"volume":4979},{"date":"2024-10-30","open":8360,"high":8360,"low":8131,"close":8141,"volume":5674},{"date":"2024-10-31","open":8149,"high":8193,"low":8052,"close":8115,"volume":4319},{"date":"2024-11-01","open":8105,"high":8188,"low":7989,"close":8115,"volume":3763},{"date":"2024-11-04","open":8173,"high":8183,"low":8080,"close":8178,"volume":3834},{"date":"2024-11-05","open":8224,"high":8390,"low":8141,"close":8380,"volume":4161},{"date":"2024-11-06","open":8445,"high":8631,"low":8263,"close":8377,"volume":6435},{"date":"2024-11-07","open":8284,"high":8655,"low":8284,"close":8562,"volume":22687},{"date":"2024-11-08","open":8746,"high":8814,"low":8517,"close":8596,"volume":21685},{"date":"2024-11-11","open":8089,"high":8626,"low":8084,"close":8450,"volume":18305},{"date":"2024-11-12","open":8411,"high":8616,"low":8343,"close":8441,"volume":11872},{"date":"2024-11-13","open":8437,"high":8499,"low":8329,"close":8499,"volume":5521},{"date":"2024-11-14","open":8542,"high":8542,"low":8342,"close":8377,"volume":6936},{"date":"2024-11-15","open":8416,"high":8416,"low":8254,"close":8304,"volume":6781},{"date":"2024-11-18","open":8225,"high":8244,"low":8103,"close":8163,"volume":5895},{"date":"2024-11-19","open":8179,"high":8179,"low":8061,"close":8061,"volume":1306},{"date":"2024-11-20","open":8060,"high":8164,"low":8047,"close":8129,"volume":1867},{"date":"2024-11-21","open":8226,"high":8226,"low":8134,"close":8178,"volume":3826},{"date":"2024-11-22","open":8193,"high":8208,"low":8007,"close":8080,"volume":7358},{"date":"2024-11-25","open":8075,"high":8075,"low":7905,"close":7944,"volume":9888},{"date":"2024-11-26","open":7944,"high":8051,"low":7875,"close":7954,"volume":2202},{"date":"2024-11-27","open":7900,"high":8007,"low":7845,"close":7983,"volume":6492},{"date":"2024-11-28","open":7968,"high":8042,"low":7944,"close":7944,"volume":2019},{"date":"2024-11-29","open":8070,"high":8631,"low":8032,"close":8032,"volume":21184},{"date":"2024-12-02","open":8098,"high":8225,"low":8021,"close":8207,"volume":3601},{"date":"2024-12-03","open":8197,"high":8268,"low":8123,"close":8197,"volume":1771},{"date":"2024-12-04","open":8226,"high":8319,"low":8110,"close":8226,"volume":6532},{"date":"2024-12-05","open":8192,"high":8253,"low":8192,"close":8192,"volume":1866},{"date":"2024-12-06","open":8225,"high":8401,"low":8149,"close":8377,"volume":3251},{"date":"2024-12-09","open":8319,"high":8469,"low":8245,"close":8372,"volume":3583},{"date":"2024-12-10","open":8626,"high":8932,"low":8557,"close":8557,"volume":14677},{"date":"2024-12-11","open":8556,"high":8688,"low":8526,"close":8635,"volume":20832},{"date":"2024-12-12","open":8690,"high":8791,"low":8577,"close":8791,"volume":11375},{"date":"2024-12-13","open":8756,"high":8776,"low":8518,"close":8567,"volume":12539},{"date":"2024-12-16","open":8451,"high":8543,"low":8368,"close":8402,"volume":8045},{"date":"2024-12-17","open":8406,"high":8431,"low":8324,"close":8431,"volume":1131},{"date":"2024-12-18","open":8431,"high":8503,"low":8363,"close":8426,"volume":2514},{"date":"2024-12-19","open":8518,"high":8563,"low":8436,"close":8484,"volume":17092},{"date":"2024-12-20","open":8543,"high":8543,"low":8378,"close":8470,"volume":12834},{"date":"2024-12-23","open":8761,"high":8761,"low":8368,"close":8465,"volume":2245},{"date":"2024-12-24","open":8464,"high":8630,"low":8420,"close":8630,"volume":3549},{"date":"2024-12-26","open":8636,"high":8775,"low":8636,"close":8679,"volume":19042},{"date":"2024-12-27","open":8678,"high":8794,"low":8678,"close":8708,"volume":4004},{"date":"2024-12-30","open":8785,"high":8785,"low":8631,"close":8669,"volume":16615},{"date":"2025-01-02","open":8670,"high":8675,"low":8503,"close":8538,"volume":7920},{"date":"2025-01-03","open":8524,"high":8593,"low":8461,"close":8509,"volume":3699},{"date":"2025-01-06","open":8518,"high":8543,"low":8397,"close":8416,"volume":7029},{"date":"2025-01-07","open":8374,"high":8417,"low":8184,"close":8270,"volume":5392},{"date":"2025-01-08","open":8270,"high":8270,"low":8135,"close":8270,"volume":5189},{"date":"2025-01-09","open":8333,"high":8348,"low":8226,"close":8348,"volume":2550},{"date":"2025-01-10","open":8344,"high":8344,"low":8243,"close":8261,"volume":923},{"date":"2025-01-13","open":8217,"high":8299,"low":8119,"close":8134,"volume":4044},{"date":"2025-01-14","open":8134,"high":8392,"low":8060,"close":8358,"volume":3998},{"date":"2025-01-15","open":8316,"high":8370,"low":8243,"close":8256,"volume":1416},{"date":"2025-01-16","open":8254,"high":8338,"low":8226,"close":8236,"volume":1321},{"date":"2025-01-17","open":8178,"high":8324,"low":8178,"close":8319,"volume":3203},{"date":"2025-01-20","open":8441,"high":8483,"low":8358,"close":8446,"volume":14250},{"date":"2025-01-21","open":8446,"high":8446,"low":8363,"close":8441,"volume":5189},{"date":"2025-01-22","open":8344,"high":8344,"low":8213,"close":8246,"volume":13226},{"date":"2025-01-23","open":8289,"high":8319,"low":8173,"close":8231,"volume":6246},{"date":"2025-01-24","open":8237,"high":8354,"low":8222,"close":8334,"volume":4996},{"date":"2025-01-31","open":8343,"high":8611,"low":8343,"close":8557,"volume":19369},{"date":"2025-02-03","open":8503,"high":8684,"low":8503,"close":8592,"volume":34318},{"date":"2025-02-04","open":8585,"high":8726,"low":8575,"close":8723,"volume":14367},{"date":"2025-02-05","open":8725,"high":8752,"low":8452,"close":8480,"volume":26435},{"date":"2025-02-06","open":8479,"high":8587,"low":8456,"close":8538,"volume":4202},{"date":"2025-02-07","open":8638,"high":8792,"low":8618,"close":8738,"volume":7712},{"date":"2025-02-10","open":8835,"high":8912,"low":8810,"close":8850,"volume":7627},{"date":"2025-02-11","open":8942,"high":8942,"low":8790,"close":8869,"volume":7563},{"date":"2025-02-12","open":8913,"high":8913,"low":8806,"close":8845,"volume":4445},{"date":"2025-02-13","open":8977,"high":9207,"low":8898,"close":9142,"volume":6653},{"date":"2025-02-14","open":9142,"high":9142,"low":8913,"close":9142,"volume":1792},{"date":"2025-02-17","open":9141,"high":9220,"low":9092,"close":9122,"volume":4300},{"date":"2025-02-18","open":9165,"high":9335,"low":9150,"close":9205,"volume":5806},{"date":"2025-02-19","open":9195,"high":9286,"low":9140,"close":9239,"volume":10109},{"date":"2025-02-20","open":9316,"high":9336,"low":9063,"close":9161,"volume":7339},{"date":"2025-02-21","open":9235,"high":9384,"low":9126,"close":9254,"volume":24284},{"date":"2025-02-24","open":9385,"high":9458,"low":9302,"close":9385,"volume":4160},{"date":"2025-02-25","open":9175,"high":9315,"low":9087,"close":9258,"volume":5919},{"date":"2025-02-26","open":9241,"high":9630,"low":9187,"close":9546,"volume":8659},{"date":"2025-02-27","open":9487,"high":9735,"low":9457,"close":9653,"volume":23093},{"date":"2025-02-28","open":9688,"high":9712,"low":9448,"close":9448,"volume":12671},{"date":"2025-03-04","open":9434,"high":9434,"low":9215,"close":9424,"volume":8508},{"date":"2025-03-05","open":9440,"high":9575,"low":9386,"close":9512,"volume":6652},{"date":"2025-03-06","open":9605,"high":9735,"low":9595,"close":9735,"volume":18648},{"date":"2025-03-07","open":9669,"high":9892,"low":9585,"close":9765,"volume":22634},{"date":"2025-03-10","open":9822,"high":9909,"low":9623,"close":9697,"volume":14507},{"date":"2025-03-11","open":9487,"high":9763,"low":9482,"close":9658,"volume":19661},{"date":"2025-03-12","open":9803,"high":9881,"low":9643,"close":9643,"volume":14118},{"date":"2025-03-13","open":9689,"high":9702,"low":9512,"close":9546,"volume":8824},{"date":"2025-03-14","open":9732,"high":10028,"low":9639,"close":10028,"volume":14097},{"date":"2025-03-17","open":10310,"high":10310,"low":9866,"close":9984,"volume":41307},{"date":"2025-03-18","open":10188,"high":10213,"low":9999,"close":10208,"volume":42019},{"date":"2025-03-19","open":10213,"high":10267,"low":10114,"close":10178,"volume":22063},{"date":"2025-03-20","open":10261,"high":10285,"low":10003,"close":10003,"volume":21503},{"date":"2025-03-21","open":9999,"high":10042,"low":9721,"close":9818,"volume":14524},{"date":"2025-03-24","open":9856,"high":9881,"low":9706,"close":9833,"volume":39523},{"date":"2025-03-25","open":9803,"high":10010,"low":9697,"close":9706,"volume":21244},{"date":"2025-03-26","open":9706,"high":9754,"low":9653,"close":9697,"volume":6869},{"date":"2025-03-27","open":9804,"high":9819,"low":9693,"close":9789,"volume":6258},{"date":"2025-03-28","open":9843,"high":9843,"low":9608,"close":9726,"volume":8143},{"date":"2025-03-31","open":9693,"high":9693,"low":9497,"close":9555,"volume":5875},{"date":"2025-04-01","open":9555,"high":9664,"low":9448,"close":9492,"volume":5002},{"date":"2025-04-02","open":9492,"high":9530,"low":9399,"close":9429,"volume":9198},{"date":"2025-04-03","open":9434,"high":9453,"low":9215,"close":9361,"volume":14254},{"date":"2025-04-04","open":9346,"high":9356,"low":9230,"close":9351,"volume":3339},{"date":"2025-04-07","open":9078,"high":9326,"low":8212,"close":8348,"volume":13234},{"date":"2025-04-08","open":8332,"high":8571,"low":8197,"close":8455,"volume":14429},{"date":"2025-04-09","open":8529,"high":8811,"low":8412,"close":8811,"volume":16141},{"date":"2025-04-10","open":8846,"high":8972,"low":8588,"close":8811,"volume":11753},{"date":"2025-04-11","open":8830,"high":8855,"low":8670,"close":8806,"volume":4513},{"date":"2025-04-14","open":8730,"high":8774,"low":8410,"close":8630,"volume":11946},{"date":"2025-04-15","open":8693,"high":8693,"low":8517,"close":8630,"volume":5092},{"date":"2025-04-16","open":8715,"high":8715,"low":8363,"close":8392,"volume":4225},{"date":"2025-04-17","open":8451,"high":8582,"low":8354,"close":8523,"volume":3511},{"date":"2025-04-18","open":8621,"high":8789,"low":8483,"close":8703,"volume":5636},{"date":"2025-04-21","open":8728,"high":8928,"low":8728,"close":8830,"volume":10144},{"date":"2025-04-22","open":8809,"high":8809,"low":8512,"close":8621,"volume":5569},{"date":"2025-04-23","open":8656,"high":8898,"low":8656,"close":8835,"volume":3408},{"date":"2025-04-24","open":8874,"high":8874,"low":8771,"close":8850,"volume":2405},{"date":"2025-04-25","open":8982,"high":8982,"low":8845,"close":8898,"volume":3561},{"date":"2025-04-28","open":8903,"high":8903,"low":8840,"close":8845,"volume":1750},{"date":"2025-04-29","open":8892,"high":8892,"low":8796,"close":8850,"volume":2384},{"date":"2025-04-30","open":8884,"high":8903,"low":8776,"close":8874,"volume":7125},{"date":"2025-05-02","open":8986,"high":9030,"low":8864,"close":8942,"volume":7524},{"date":"2025-05-07","open":8995,"high":9040,"low":8854,"close":8947,"volume":9548},{"date":"2025-05-08","open":8917,"high":8957,"low":8814,"close":8957,"volume":5469},{"date":"2025-05-09","open":9049,"high":9049,"low":8922,"close":8971,"volume":6683},{"date":"2025-05-12","open":9059,"high":9311,"low":9000,"close":9059,"volume":9178},{"date":"2025-05-13","open":9275,"high":9317,"low":9088,"close":9088,"volume":5436},{"date":"2025-05-14","open":9240,"high":9240,"low":9073,"close":9176,"volume":3319},{"date":"2025-05-15","open":9255,"high":9255,"low":9078,"close":9078,"volume":1528},{"date":"2025-05-16","open":9103,"high":9103,"low":8893,"close":8893,"volume":1299},{"date":"2025-05-19","open":8976,"high":8990,"low":8819,"close":8932,"volume":2626},{"date":"2025-05-20","open":8908,"high":8996,"low":8908,"close":8996,"volume":466},{"date":"2025-05-21","open":9097,"high":9097,"low":8927,"close":9010,"volume":15248},{"date":"2025-05-22","open":8972,"high":8987,"low":8786,"close":8879,"volume":2799},{"date":"2025-05-23","open":8899,"high":8899,"low":8772,"close":8772,"volume":5016},{"date":"2025-05-26","open":8771,"high":8830,"low":8572,"close":8577,"volume":7826},{"date":"2025-05-27","open":8576,"high":8621,"low":8487,"close":8611,"volume":8652},{"date":"2025-05-28","open":8733,"high":8743,"low":8598,"close":8733,"volume":2168},{"date":"2025-05-29","open":8706,"high":8831,"low":8706,"close":8767,"volume":5549},{"date":"2025-05-30","open":8848,"high":8848,"low":8646,"close":8665,"volume":1030},{"date":"2025-06-02","open":8518,"high":8627,"low":8446,"close":8470,"volume":5629},{"date":"2025-06-04","open":8581,"high":8704,"low":8571,"close":8601,"volume":12379},{"date":"2025-06-05","open":8719,"high":8719,"low":8507,"close":8611,"volume":2902},{"date":"2025-06-09","open":8621,"high":8626,"low":8445,"close":8601,"volume":12146},{"date":"2025-06-10","open":8675,"high":8675,"low":8577,"close":8577,"volume":14831},{"date":"2025-06-11","open":8660,"high":8731,"low":8576,"close":8684,"volume":5464},{"date":"2025-06-12","open":8695,"high":8710,"low":8471,"close":8480,"volume":3322},{"date":"2025-06-13","open":8532,"high":8532,"low":8314,"close":8372,"volume":6752},{"date":"2025-06-16","open":8441,"high":8441,"low":8333,"close":8338,"volume":8076},{"date":"2025-06-17","open":8338,"high":8455,"low":7885,"close":8372,"volume":6342},{"date":"2025-06-18","open":8622,"high":8622,"low":8359,"close":8407,"volume":10408},{"date":"2025-06-19","open":8334,"high":8452,"low":8265,"close":8265,"volume":4350},{"date":"2025-06-20","open":8264,"high":8319,"low":8226,"close":8226,"volume":1619},{"date":"2025-06-23","open":8203,"high":8402,"low":8193,"close":8343,"volume":9009},{"date":"2025-06-24","open":8416,"high":8431,"low":8294,"close":8416,"volume":2200},{"date":"2025-06-25","open":8431,"high":8465,"low":8353,"close":8421,"volume":1925},{"date":"2025-06-26","open":8466,"high":8466,"low":8344,"close":8407,"volume":1050},{"date":"2025-06-27","open":8446,"high":8474,"low":8368,"close":8426,"volume":5836},{"date":"2025-06-30","open":8383,"high":8465,"low":8353,"close":8363,"volume":769},{"date":"2025-07-01","open":8416,"high":8416,"low":8338,"close":8353,"volume":1799},{"date":"2025-07-02","open":8426,"high":8523,"low":8319,"close":8426,"volume":2227},{"date":"2025-07-03","open":8475,"high":8475,"low":8325,"close":8329,"volume":1434},{"date":"2025-07-04","open":8328,"high":8421,"low":8250,"close":8304,"volume":2135},{"date":"2025-07-07","open":8552,"high":8552,"low":8231,"close":8368,"volume":1079},{"date":"2025-07-08","open":8564,"high":8564,"low":8359,"close":8480,"volume":1673},{"date":"2025-07-09","open":8627,"high":8632,"low":8460,"close":8528,"volume":8316},{"date":"2025-07-10","open":8513,"high":8513,"low":8406,"close":8465,"volume":511},{"date":"2025-07-11","open":8489,"high":8607,"low":8393,"close":8519,"volume":4832},{"date":"2025-07-14","open":8543,"high":8543,"low":8538,"close":8543,"volume":392},{"date":"2025-07-15","open":8635,"high":8645,"low":8521,"close":8645,"volume":2212},{"date":"2025-07-16","open":8673,"high":8774,"low":8673,"close":8713,"volume":4056},{"date":"2025-07-17","open":8748,"high":8757,"low":8662,"close":8757,"volume":2845},{"date":"2025-07-18","open":8825,"high":8830,"low":8706,"close":8815,"volume":1283},{"date":"2025-07-21","open":8860,"high":8874,"low":8700,"close":8830,"volume":2514},{"date":"2025-07-22","open":8864,"high":8864,"low":8785,"close":8859,"volume":2847},{"date":"2025-07-23","open":8952,"high":8962,"low":8917,"close":8957,"volume":3502},{"date":"2025-07-24","open":8958,"high":8958,"low":8811,"close":8811,"volume":2762},{"date":"2025-07-25","open":8903,"high":8903,"low":8820,"close":8835,"volume":1181},{"date":"2025-07-28","open":8860,"high":8865,"low":8776,"close":8781,"volume":1682},{"date":"2025-07-29","open":8781,"high":8845,"low":8742,"close":8806,"volume":8516},{"date":"2025-07-30","open":8855,"high":8855,"low":8747,"close":8752,"volume":1271},{"date":"2025-07-31","open":8644,"high":8731,"low":8604,"close":8604,"volume":1157},{"date":"2025-08-01","open":8554,"high":8731,"low":8554,"close":8673,"volume":4723},{"date":"2025-08-04","open":8589,"high":8614,"low":8559,"close":8594,"volume":3606},{"date":"2025-08-05","open":8594,"high":8678,"low":8564,"close":8673,"volume":1339},{"date":"2025-08-06","open":8708,"high":8727,"low":8673,"close":8678,"volume":1967},{"date":"2025-08-07","open":8668,"high":8751,"low":8668,"close":8668,"volume":1978},{"date":"2025-08-08","open":8702,"high":8702,"low":8663,"close":8663,"volume":2713},{"date":"2025-08-11","open":8819,"high":8819,"low":8683,"close":8683,"volume":1655},{"date":"2025-08-12","open":8722,"high":8774,"low":8687,"close":8687,"volume":1810},{"date":"2025-08-13","open":8875,"high":8875,"low":8709,"close":8796,"volume":6257},{"date":"2025-08-14","open":8870,"high":8870,"low":8770,"close":8850,"volume":2347},{"date":"2025-08-18","open":8889,"high":8889,"low":8781,"close":8821,"volume":7566},{"date":"2025-08-19","open":8899,"high":8899,"low":8815,"close":8845,"volume":1747},{"date":"2025-08-20","open":8893,"high":8978,"low":8465,"close":8978,"volume":4733},{"date":"2025-08-21","open":9018,"high":9106,"low":9018,"close":9018,"volume":2573},{"date":"2025-08-22","open":9057,"high":9057,"low":8929,"close":9027,"volume":1794},{"date":"2025-08-25","open":9104,"high":9258,"low":9090,"close":9239,"volume":4281},{"date":"2025-08-26","open":9240,"high":9288,"low":9150,"close":9284,"volume":1697},{"date":"2025-08-27","open":9302,"high":9302,"low":9215,"close":9215,"volume":4589},{"date":"2025-08-28","open":9126,"high":9191,"low":8709,"close":8889,"volume":4898},{"date":"2025-08-29","open":8987,"high":8987,"low":8913,"close":8968,"volume":1284},{"date":"2025-09-01","open":9102,"high":9117,"low":9064,"close":9092,"volume":2763},{"date":"2025-09-02","open":9106,"high":9181,"low":9058,"close":9146,"volume":1534},{"date":"2025-09-03","open":9170,"high":9170,"low":9057,"close":9057,"volume":2227},{"date":"2025-09-04","open":9121,"high":9121,"low":8924,"close":9008,"volume":2579},{"date":"2025-09-05","open":9058,"high":9058,"low":8974,"close":9008,"volume":1029},{"date":"2025-09-08","open":9007,"high":9200,"low":9007,"close":9195,"volume":13853},{"date":"2025-09-09","open":9215,"high":9259,"low":9115,"close":9175,"volume":8810},{"date":"2025-09-10","open":9336,"high":9336,"low":9234,"close":9239,"volume":554},{"date":"2025-09-11","open":9220,"high":9220,"low":9095,"close":9210,"volume":2873},{"date":"2025-09-12","open":9352,"high":9352,"low":9180,"close":9220,"volume":6076},{"date":"2025-09-15","open":9226,"high":9348,"low":9206,"close":9303,"volume":7601},{"date":"2025-09-16","open":9254,"high":9302,"low":9155,"close":9195,"volume":9385},{"date":"2025-09-17","open":9241,"high":9307,"low":9116,"close":9298,"volume":6705},{"date":"2025-09-18","open":9327,"high":9441,"low":9298,"close":9298,"volume":3815},{"date":"2025-09-19","open":9426,"high":9426,"low":9318,"close":9367,"volume":1551},{"date":"2025-09-22","open":9437,"high":9545,"low":9265,"close":9353,"volume":8215},{"date":"2025-09-23","open":9387,"high":9387,"low":9249,"close":9274,"volume":1117},{"date":"2025-09-24","open":9275,"high":9407,"low":9226,"close":9407,"volume":1249},{"date":"2025-09-25","open":9446,"high":9524,"low":9431,"close":9451,"volume":1066},{"date":"2025-09-26","open":9509,"high":9509,"low":9363,"close":9432,"volume":2979},{"date":"2025-09-29","open":9382,"high":9446,"low":9269,"close":9446,"volume":2145},{"date":"2025-09-30","open":9495,"high":9495,"low":9357,"close":9486,"volume":2593},{"date":"2025-10-01","open":9564,"high":9564,"low":9451,"close":9451,"volume":2410},{"date":"2025-10-02","open":9452,"high":9570,"low":9388,"close":9515,"volume":4143},{"date":"2025-10-10","open":9514,"high":9514,"low":9298,"close":9382,"volume":1862},{"date":"2025-10-13","open":9076,"high":9352,"low":9063,"close":9220,"volume":2271},{"date":"2025-10-14","open":9221,"high":9363,"low":9136,"close":9136,"volume":5012},{"date":"2025-10-15","open":9165,"high":9274,"low":9160,"close":9254,"volume":3470},{"date":"2025-10-16","open":9254,"high":9352,"low":9185,"close":9190,"volume":4512},{"date":"2025-10-17","open":9236,"high":9236,"low":9077,"close":9077,"volume":5845},{"date":"2025-10-20","open":9221,"high":9357,"low":9156,"close":9156,"volume":767},{"date":"2025-10-21","open":9255,"high":9343,"low":9156,"close":9294,"volume":11575},{"date":"2025-10-22","open":9294,"high":9383,"low":9294,"close":9308,"volume":2199},{"date":"2025-10-23","open":9245,"high":9358,"low":9241,"close":9353,"volume":633},{"date":"2025-10-24","open":9368,"high":9471,"low":9328,"close":9363,"volume":2491},{"date":"2025-10-27","open":9312,"high":9471,"low":9244,"close":9382,"volume":12124},{"date":"2025-10-28","open":9383,"high":9530,"low":9383,"close":9417,"volume":1452},{"date":"2025-10-29","open":9327,"high":9411,"low":9284,"close":9284,"volume":3847},{"date":"2025-10-30","open":9280,"high":9394,"low":9201,"close":9201,"volume":2733},{"date":"2025-10-31","open":9212,"high":9301,"low":9157,"close":9167,"volume":1741},{"date":"2025-11-03","open":9281,"high":9281,"low":9018,"close":9192,"volume":4402,"rsi_14":53.01,"sma_20":9299.7,"sma_60":9151.4,"sma_120":8901.76},{"date":"2025-11-04","open":9152,"high":9192,"low":9048,"close":9048,"volume":2229,"rsi_14":38.91,"sma_20":9277.7,"sma_60":9158.95,"sma_120":8902.51},{"date":"2025-11-05","open":9142,"high":9157,"low":9092,"close":9157,"volume":3435,"rsi_14":48.22,"sma_20":9262.9,"sma_60":9167.0,"sma_120":8904.05},{"date":"2025-11-06","open":9207,"high":9291,"low":9172,"close":9266,"volume":1002,"rsi_14":59.61,"sma_20":9250.4,"sma_60":9176.78,"sma_120":8905.77},{"date":"2025-11-07","open":9364,"high":9374,"low":9217,"close":9301,"volume":555,"rsi_14":57.71,"sma_20":9246.25,"sma_60":9187.32,"sma_120":8907.54},{"date":"2025-11-10","open":9252,"high":9409,"low":9252,"close":9409,"volume":3846,"rsi_14":56.31,"sma_20":9255.6,"sma_60":9199.72,"sma_120":8909.48},{"date":"2025-11-11","open":9508,"high":9523,"low":9444,"close":9494,"volume":1549,"rsi_14":59.49,"sma_20":9273.45,"sma_60":9213.22,"sma_120":8912.94},{"date":"2025-11-12","open":9469,"high":9583,"low":9469,"close":9568,"volume":3293,"rsi_14":60.66,"sma_20":9289.05,"sma_60":9227.87,"sma_120":8918.57},{"date":"2025-11-13","open":9583,"high":9603,"low":9518,"close":9538,"volume":2338,"rsi_14":58.5,"sma_20":9306.35,"sma_60":9240.23,"sma_120":8923.61},{"date":"2025-11-14","open":9603,"high":9603,"low":9414,"close":9414,"volume":1080,"rsi_14":51.33,"sma_20":9323.15,"sma_60":9249.62,"sma_120":8927.09},{"date":"2025-11-17","open":9310,"high":9399,"low":9310,"close":9320,"volume":1425,"rsi_14":45.88,"sma_20":9331.3,"sma_60":9257.93,"sma_120":8929.67},{"date":"2025-11-18","open":9375,"high":9390,"low":9261,"close":9261,"volume":1509,"rsi_14":48.88,"sma_20":9329.6,"sma_60":9264.85,"sma_120":8932.85},{"date":"2025-11-19","open":9354,"high":9379,"low":8863,"close":9236,"volume":6011,"rsi_14":51.66,"sma_20":9326.0,"sma_60":9269.13,"sma_120":8936.73},{"date":"2025-11-20","open":9266,"high":9350,"low":9266,"close":9286,"volume":388,"rsi_14":55.57,"sma_20":9322.6,"sma_60":9273.58,"sma_120":8942.64},{"date":"2025-11-21","open":9354,"high":9354,"low":9111,"close":9226,"volume":2152,"rsi_14":51.59,"sma_20":9315.75,"sma_60":9276.88,"sma_120":8947.77},{"date":"2025-11-24","open":9177,"high":9310,"low":9177,"close":9296,"volume":1629,"rsi_14":62.06,"sma_20":9311.35,"sma_60":9277.78,"sma_120":8952.47},{"date":"2025-11-25","open":9267,"high":9375,"low":9267,"close":9305,"volume":969,"rsi_14":57.97,"sma_20":9305.7,"sma_60":9278.1,"sma_120":8956.96},{"date":"2025-11-26","open":9320,"high":9404,"low":9320,"close":9370,"volume":122,"rsi_14":55.88,"sma_20":9309.9,"sma_60":9280.65,"sma_120":8962.83},{"date":"2025-11-27","open":9509,"high":9509,"low":9360,"close":9454,"volume":713,"rsi_14":61.65,"sma_20":9326.7,"sma_60":9291.45,"sma_120":8971.73},{"date":"2025-11-28","open":9360,"high":9444,"low":9360,"close":9390,"volume":1231,"rsi_14":53.29,"sma_20":9342.0,"sma_60":9299.83,"sma_120":8978.98},{"date":"2025-12-01","open":9395,"high":9479,"low":9390,"close":9419,"volume":94,"rsi_14":50.49,"sma_20":9357.55,"sma_60":9306.68,"sma_120":8986.41},{"date":"2025-12-02","open":9444,"high":9494,"low":9419,"close":9454,"volume":10491,"rsi_14":48.3,"sma_20":9382.05,"sma_60":9313.2,"sma_120":8994.21},{"date":"2025-12-03","open":9509,"high":9509,"low":9400,"close":9400,"volume":768,"rsi_14":46.96,"sma_20":9398.35,"sma_60":9320.27,"sma_120":9001.76},{"date":"2025-12-04","open":9409,"high":9444,"low":9211,"close":9424,"volume":2576,"rsi_14":55.83,"sma_20":9410.45,"sma_60":9328.58,"sma_120":9008.62},{"date":"2025-12-05","open":9370,"high":9499,"low":9365,"close":9380,"volume":408,"rsi_14":59.45,"sma_20":9418.55,"sma_60":9336.15,"sma_120":9016.82},{"date":"2025-12-08","open":9414,"high":9484,"low":9330,"close":9330,"volume":858,"rsi_14":60.16,"sma_20":9418.75,"sma_60":9339.75,"sma_120":9025.48},{"date":"2025-12-09","open":9400,"high":9400,"low":9211,"close":9211,"volume":1329,"rsi_14":53.32,"sma_20":9408.7,"sma_60":9341.68,"sma_120":9033.44},{"date":"2025-12-10","open":9211,"high":9216,"low":9177,"close":9216,"volume":1168,"rsi_14":50.75,"sma_20":9395.2,"sma_60":9342.62,"sma_120":9041.15},{"date":"2025-12-11","open":9216,"high":9350,"low":9216,"close":9301,"volume":757,"rsi_14":59.44,"sma_20":9387.45,"sma_60":9345.47,"sma_120":9049.29},{"date":"2025-12-12","open":9221,"high":9380,"low":9221,"close":9315,"volume":1771,"rsi_14":56.61,"sma_20":9386.65,"sma_60":9348.4,"sma_120":9058.74},{"date":"2025-12-15","open":9320,"high":9489,"low":9251,"close":9315,"volume":682,"rsi_14":56.09,"sma_20":9390.55,"sma_60":9349.97,"sma_120":9068.51},{"date":"2025-12-16","open":9370,"high":9370,"low":9236,"close":9271,"volume":541,"rsi_14":48.86,"sma_20":9395.15,"sma_60":9352.57,"sma_120":9076.92},{"date":"2025-12-17","open":9236,"high":9310,"low":9172,"close":9305,"volume":1227,"rsi_14":37.7,"sma_20":9402.7,"sma_60":9354.03,"sma_120":9085.02},{"date":"2025-12-18","open":9147,"high":9315,"low":9142,"close":9211,"volume":2126,"rsi_14":35.94,"sma_20":9403.05,"sma_60":9353.92,"sma_120":9092.29},{"date":"2025-12-19","open":9286,"high":9330,"low":9256,"close":9310,"volume":32,"rsi_14":42.25,"sma_20":9411.35,"sma_60":9354.32,"sma_120":9100.52},{"date":"2025-12-22","open":9261,"high":9385,"low":9251,"close":9315,"volume":1560,"rsi_14":39.71,"sma_20":9416.45,"sma_60":9355.05,"sma_120":9108.62},{"date":"2025-12-23","open":9246,"high":9400,"low":9246,"close":9301,"volume":1144,"rsi_14":42.19,"sma_20":9420.35,"sma_60":9356.83,"sma_120":9117.12},{"date":"2025-12-24","open":9301,"high":9301,"low":9088,"close":9102,"volume":422,"rsi_14":30.06,"sma_20":9411.0,"sma_60":9353.08,"sma_120":9124.03},{"date":"2025-12-26","open":9102,"high":9167,"low":9053,"close":9167,"volume":789,"rsi_14":37.13,"sma_20":9396.5,"sma_60":9349.67,"sma_120":9130.88},{"date":"2025-12-29","open":9167,"high":9167,"low":8998,"close":8998,"volume":357,"rsi_14":32.46,"sma_20":9376.75,"sma_60":9343.75,"sma_120":9137.13},{"date":"2025-12-30","open":8998,"high":8998,"low":8889,"close":8993,"volume":1455,"rsi_14":36.9,"sma_20":9355.25,"sma_60":9337.5,"sma_120":9143.54},{"date":"2026-01-02","open":9078,"high":9078,"low":8875,"close":9068,"volume":2379,"rsi_14":41.76,"sma_20":9335.75,"sma_60":9331.83,"sma_120":9150.04},{"date":"2026-01-05","open":9137,"high":9201,"low":9137,"close":9182,"volume":1339,"rsi_14":43.62,"sma_20":9324.75,"sma_60":9328.67,"sma_120":9156.58},{"date":"2026-01-06","open":9157,"high":9281,"low":9122,"close":9122,"volume":964,"rsi_14":40.1,"sma_20":9309.5,"sma_60":9323.45,"sma_120":9162.2},{"date":"2026-01-07","open":9137,"high":9226,"low":9073,"close":9078,"volume":2015,"rsi_14":38.35,"sma_20":9294.25,"sma_60":9319.68,"sma_120":9167.98},{"date":"2026-01-08","open":9206,"high":9226,"low":9008,"close":9008,"volume":3480,"rsi_14":37.44,"sma_20":9278.0,"sma_60":9317.45,"sma_120":9172.73},{"date":"2026-01-09","open":9097,"high":9177,"low":9063,"close":9088,"volume":2210,"rsi_14":40.0,"sma_20":9271.75,"sma_60":9317.97,"sma_120":9177.93},{"date":"2026-01-12","open":9088,"high":9380,"low":9078,"close":9380,"volume":3860,"rsi_14":56.54,"sma_20":9280.0,"sma_60":9321.42,"sma_120":9184.73},{"date":"2026-01-13","open":9380,"high":9464,"low":9345,"close":9345,"volume":3467,"rsi_14":51.42,"sma_20":9282.25,"sma_60":9325.35,"sma_120":9190.67},{"date":"2026-01-14","open":9310,"high":9414,"low":9305,"close":9340,"volume":8794,"rsi_14":51.01,"sma_20":9283.5,"sma_60":9331.1,"sma_120":9196.23},{"date":"2026-01-15","open":9340,"high":9385,"low":9251,"close":9281,"volume":634,"rsi_14":49.22,"sma_20":9281.75,"sma_60":9334.53,"sma_120":9200.8},{"date":"2026-01-16","open":9286,"high":9360,"low":9286,"close":9286,"volume":296,"rsi_14":58.53,"sma_20":9282.5,"sma_60":9335.75,"sma_120":9205.28},{"date":"2026-01-19","open":9281,"high":9296,"low":9112,"close":9236,"volume":847,"rsi_14":53.27,"sma_20":9279.0,"sma_60":9335.9,"sma_120":9209.1},{"date":"2026-01-20","open":9211,"high":9291,"low":9206,"close":9246,"volume":2840,"rsi_14":63.74,"sma_20":9280.75,"sma_60":9335.47,"sma_120":9212.18},{"date":"2026-01-21","open":9241,"high":9241,"low":9117,"close":9167,"volume":780,"rsi_14":58.88,"sma_20":9273.5,"sma_60":9333.53,"sma_120":9215.83},{"date":"2026-01-22","open":9167,"high":9251,"low":9147,"close":9177,"volume":1554,"rsi_14":55.98,"sma_20":9266.5,"sma_60":9331.43,"sma_120":9219.36},{"date":"2026-01-23","open":9241,"high":9281,"low":9157,"close":9226,"volume":1250,"rsi_14":52.63,"sma_20":9262.75,"sma_60":9329.6,"sma_120":9223.75},{"date":"2026-01-26","open":9211,"high":9211,"low":8914,"close":9008,"volume":5233,"rsi_14":44.33,"sma_20":9258.0,"sma_60":9326.3,"sma_120":9226.1},{"date":"2026-01-27","open":9008,"high":9093,"low":8919,"close":9093,"volume":2173,"rsi_14":50.71,"sma_20":9254.25,"sma_60":9325.82,"sma_120":9229.61},{"date":"2026-01-28","open":8949,"high":8989,"low":8805,"close":8989,"volume":2168,"rsi_14":49.08,"sma_20":9253.75,"sma_60":9324.17,"sma_120":9233.47},{"date":"2026-01-29","open":8993,"high":9177,"low":8968,"close":9097,"volume":2452,"rsi_14":48.61,"sma_20":9257.0,"sma_60":9323.27,"sma_120":9237.33},{"date":"2026-01-30","open":9142,"high":9231,"low":9032,"close":9032,"volume":1272,"rsi_14":27.06,"sma_20":9253.25,"sma_60":9323.68,"sma_120":9241.32},{"date":"2026-02-02","open":9152,"high":9226,"low":9047,"close":9092,"volume":1860,"rsi_14":33.14,"sma_20":9246.75,"sma_60":9323.28,"sma_120":9245.14},{"date":"2026-02-03","open":9216,"high":9216,"low":9027,"close":9037,"volume":7746,"rsi_14":31.35,"sma_20":9240.5,"sma_60":9320.15,"sma_120":9248.47},{"date":"2026-02-04","open":9067,"high":9206,"low":9067,"close":9206,"volume":808,"rsi_14":44.44,"sma_20":9245.0,"sma_60":9319.27,"sma_120":9253.29},{"date":"2026-02-05","open":9246,"high":9455,"low":9177,"close":9385,"volume":8381,"rsi_14":52.48,"sma_20":9262.0,"sma_60":9319.58,"sma_120":9259.65},{"date":"2026-02-06","open":9385,"high":9525,"low":9336,"close":9341,"volume":2442,"rsi_14":52.7,"sma_20":9272.75,"sma_60":9317.73,"sma_120":9265.48},{"date":"2026-02-09","open":9460,"high":9520,"low":9341,"close":9371,"volume":1558,"rsi_14":53.47,"sma_20":9270.25,"sma_60":9315.15,"sma_120":9271.51},{"date":"2026-02-10","open":9515,"high":9515,"low":9341,"close":9366,"volume":492,"rsi_14":56.96,"sma_20":9269.25,"sma_60":9312.98,"sma_120":9276.61},{"date":"2026-02-11","open":9356,"high":9425,"low":9341,"close":9356,"volume":2007,"rsi_14":56.09,"sma_20":9268.0,"sma_60":9312.72,"sma_120":9281.17},{"date":"2026-02-12","open":9366,"high":9490,"low":9162,"close":9236,"volume":670,"rsi_14":48.77,"sma_20":9263.75,"sma_60":9312.02,"sma_120":9284.98},{"date":"2026-02-13","open":9112,"high":9221,"low":9092,"close":9182,"volume":1950,"rsi_14":56.4,"sma_20":9256.5,"sma_60":9311.38,"sma_120":9288.12},{"date":"2026-02-19","open":9256,"high":9256,"low":9142,"close":9231,"volume":1106,"rsi_14":54.9,"sma_20":9254.25,"sma_60":9311.98,"sma_120":9290.56},{"date":"2026-02-20","open":9157,"high":9246,"low":9122,"close":9122,"volume":1438,"rsi_14":54.63,"sma_20":9246.0,"sma_60":9309.93,"sma_120":9291.76},{"date":"2026-02-23","open":9122,"high":9201,"low":9122,"close":9201,"volume":196,"rsi_14":55.07,"sma_20":9245.75,"sma_60":9310.2,"sma_120":9293.54},{"date":"2026-02-24","open":9475,"high":9475,"low":9172,"close":9172,"volume":2323,"rsi_14":57.0,"sma_20":9243.5,"sma_60":9308.82,"sma_120":9293.3},{"date":"2026-02-25","open":9022,"high":9152,"low":9022,"close":9062,"volume":1443,"rsi_14":48.57,"sma_20":9233.25,"sma_60":9305.45,"sma_120":9291.77},{"date":"2026-02-26","open":9062,"high":9132,"low":8953,"close":8983,"volume":6809,"rsi_14":47.44,"sma_20":9230.0,"sma_60":9299.67,"sma_120":9290.16},{"date":"2026-02-27","open":8903,"high":8997,"low":8813,"close":8988,"volume":2348,"rsi_14":37.91,"sma_20":9222.75,"sma_60":9291.17,"sma_120":9291.31},{"date":"2026-03-03","open":9023,"high":9023,"low":8754,"close":8754,"volume":669,"rsi_14":16.37,"sma_20":9206.85,"sma_60":9279.12,"sma_120":9289.48},{"date":"2026-03-04","open":8753,"high":8817,"low":8594,"close":8654,"volume":2951,"rsi_14":15.54,"sma_20":9182.5,"sma_60":9264.92,"sma_120":9285.8},{"date":"2026-03-05","open":9186,"high":9186,"low":8544,"close":8704,"volume":1382,"rsi_14":17.1,"sma_20":9163.9,"sma_60":9250.97,"sma_120":9282.08},{"date":"2026-03-06","open":8803,"high":8833,"low":8803,"close":8833,"volume":1414,"rsi_14":25.98,"sma_20":9148.7,"sma_60":9240.07,"sma_120":9280.17},{"date":"2026-03-09","open":8640,"high":8823,"low":8640,"close":8823,"volume":770,"rsi_14":25.98,"sma_20":9135.75,"sma_60":9228.58,"sma_120":9278.58},{"date":"2026-03-10","open":8778,"high":8858,"low":8749,"close":8838,"volume":2776,"rsi_14":29.82,"sma_20":9115.05,"sma_60":9218.1,"sma_120":9277.12},{"date":"2026-03-11","open":8838,"high":8838,"low":8759,"close":8813,"volume":984,"rsi_14":30.65,"sma_20":9084.1,"sma_60":9208.03,"sma_120":9273.89},{"date":"2026-03-12","open":8864,"high":8864,"low":8774,"close":8774,"volume":1883,"rsi_14":26.23,"sma_20":9053.4,"sma_60":9199.3,"sma_120":9270.49},{"date":"2026-03-13","open":8793,"high":8923,"low":8788,"close":8923,"volume":867,"rsi_14":38.91,"sma_20":9028.7,"sma_60":9192.98,"sma_120":9267.8},{"date":"2026-03-16","open":8922,"high":9012,"low":8922,"close":9002,"volume":736,"rsi_14":38.91,"sma_20":9008.25,"sma_60":9186.58,"sma_120":9266.02},{"date":"2026-03-17","open":9037,"high":9186,"low":9037,"close":9047,"volume":6277,"rsi_14":42.42,"sma_20":8990.55,"sma_60":9180.68,"sma_120":9264.54},{"date":"2026-03-18","open":9047,"high":9047,"low":8967,"close":9002,"volume":674,"rsi_14":45.05,"sma_20":8976.6,"sma_60":9174.03,"sma_120":9262.0},{"date":"2026-03-19","open":9057,"high":9057,"low":9007,"close":9007,"volume":113,"rsi_14":49.03,"sma_20":8965.65,"sma_60":9168.22,"sma_120":9260.39},{"date":"2026-03-20","open":8958,"high":8958,"low":8813,"close":8863,"volume":180,"rsi_14":42.42,"sma_20":8944.95,"sma_60":9159.4,"sma_120":9256.72},{"date":"2026-03-23","open":8660,"high":8744,"low":8545,"close":8550,"volume":1308,"rsi_14":41.13,"sma_20":8914.1,"sma_60":9146.95,"sma_120":9250.43},{"date":"2026-03-24","open":8550,"high":8715,"low":8550,"close":8582,"volume":76,"rsi_14":46.63,"sma_20":8880.85,"sma_60":9133.37,"sma_120":9243.84},{"date":"2026-03-25","open":8556,"high":8769,"low":8556,"close":8769,"volume":864,"rsi_14":52.58,"sma_20":8858.4,"sma_60":9122.8,"sma_120":9238.92},{"date":"2026-03-26","open":8822,"high":8832,"low":8674,"close":8689,"volume":1475,"rsi_14":43.88,"sma_20":8837.55,"sma_60":9111.18,"sma_120":9234.01},{"date":"2026-03-27","open":8670,"high":8780,"low":8605,"close":8739,"volume":696,"rsi_14":46.52,"sma_20":8823.15,"sma_60":9103.72,"sma_120":9228.4},{"date":"2026-03-30","open":8570,"high":8660,"low":8570,"close":8590,"volume":889,"rsi_14":40.76,"sma_20":8801.05,"sma_60":9092.68,"sma_120":9221.17},{"date":"2026-03-31","open":8669,"high":8792,"low":8579,"close":8704,"volume":261,"rsi_14":46.23,"sma_20":8798.6,"sma_60":9086.4,"sma_120":9215.08},{"date":"2026-04-01","open":8797,"high":8802,"low":8654,"close":8659,"volume":5580,"rsi_14":46.07,"sma_20":8798.85,"sma_60":9079.45,"sma_120":9208.48},{"date":"2026-04-02","open":8792,"high":8792,"low":8694,"close":8694,"volume":247,"rsi_14":41.38,"sma_20":8798.35,"sma_60":9071.83,"sma_120":9201.83},{"date":"2026-04-03","open":8857,"high":8857,"low":8619,"close":8704,"volume":69,"rsi_14":38.1,"sma_20":8791.95,"sma_60":9062.47,"sma_120":9195.57},{"date":"2026-04-06","open":8624,"high":8719,"low":8619,"close":8699,"volume":1115,"rsi_14":37.7,"sma_20":8787.9,"sma_60":9054.72,"sma_120":9189.08},{"date":"2026-04-07","open":8669,"high":8669,"low":8525,"close":8605,"volume":728,"rsi_14":36.24,"sma_20":8778.35,"sma_60":9046.13,"sma_120":9182.91},{"date":"2026-04-08","open":8749,"high":8749,"low":8615,"close":8669,"volume":555,"rsi_14":39.07,"sma_20":8773.3,"sma_60":9039.8,"sma_120":9178.62},{"date":"2026-04-09","open":8669,"high":8689,"low":8634,"close":8689,"volume":306,"rsi_14":44.67,"sma_20":8771.25,"sma_60":9032.47,"sma_120":9175.22},{"date":"2026-04-10","open":8739,"high":8744,"low":8644,"close":8714,"volume":628,"rsi_14":61.0,"sma_20":8762.95,"sma_60":9020.63,"sma_120":9171.02},{"date":"2026-04-13","open":8674,"high":8674,"low":8555,"close":8580,"volume":584,"rsi_14":51.92,"sma_20":8743.9,"sma_60":9007.13,"sma_120":9166.24},{"date":"2026-04-14","open":8779,"high":8779,"low":8545,"close":8619,"volume":548,"rsi_14":44.1,"sma_20":8724.6,"sma_60":8994.38,"sma_120":9162.74},{"date":"2026-04-15","open":8654,"high":8719,"low":8600,"close":8644,"volume":4432,"rsi_14":49.82,"sma_20":8708.8,"sma_60":8983.05,"sma_120":9158.79},{"date":"2026-04-16","open":8684,"high":8689,"low":8644,"close":8689,"volume":958,"rsi_14":49.58,"sma_20":8695.0,"sma_60":8972.38,"sma_120":9154.07},{"date":"2026-04-17","open":8769,"high":8818,"low":8629,"close":8629,"volume":25276,"rsi_14":55.45,"sma_20":8685.45,"sma_60":8961.55,"sma_120":9148.73},{"date":"2026-04-20","open":8629,"high":8734,"low":8605,"close":8644,"volume":2063,"rsi_14":48.62,"sma_20":8692.3,"sma_60":8950.8,"sma_120":9143.13},{"date":"2026-04-21","open":8764,"high":8764,"low":8634,"close":8684,"volume":4570,"rsi_14":55.18,"sma_20":8699.55,"sma_60":8942.05,"sma_120":9137.79},{"date":"2026-04-22","open":8943,"high":8943,"low":8644,"close":8684,"volume":2098,"rsi_14":52.61,"sma_20":8697.5,"sma_60":8933.13,"sma_120":9132.28},{"date":"2026-04-23","open":8684,"high":8684,"low":8505,"close":8624,"volume":3016,"rsi_14":47.13,"sma_20":8696.35,"sma_60":8922.38,"sma_120":9125.99},{"date":"2026-04-24","open":8669,"high":8719,"low":8525,"close":8664,"volume":2553,"rsi_14":47.37,"sma_20":8694.75,"sma_60":8915.97,"sma_120":9121.13},{"date":"2026-04-27","open":8664,"high":8664,"low":8515,"close":8560,"volume":12162,"rsi_14":46.67,"sma_20":8695.35,"sma_60":8906.38,"sma_120":9116.1},{"date":"2026-04-28","open":8674,"high":8674,"low":8396,"close":8396,"volume":6629,"rsi_14":32.26,"sma_20":8681.95,"sma_60":8895.8,"sma_120":9109.98},{"date":"2026-04-29","open":8390,"high":8599,"low":8385,"close":8549,"volume":974,"rsi_14":40.34,"sma_20":8677.05,"sma_60":8886.13,"sma_120":9104.7},{"date":"2026-04-30","open":8634,"high":8724,"low":8485,"close":8494,"volume":1965,"rsi_14":36.26,"sma_20":8667.65,"sma_60":8876.63,"sma_120":9100.16},{"date":"2026-05-04","open":8584,"high":8659,"low":8445,"close":8569,"volume":2188,"rsi_14":47.65,"sma_20":8661.5,"sma_60":8867.38,"sma_120":9095.33},{"date":"2026-05-06","open":8634,"high":8634,"low":8420,"close":8445,"volume":2046,"rsi_14":39.04,"sma_20":8647.25,"sma_60":8856.97,"sma_120":9088.56},{"date":"2026-05-07","open":8489,"high":8594,"low":8445,"close":8509,"volume":1080,"rsi_14":41.54,"sma_20":8641.0,"sma_60":8844.8,"sma_120":9082.03},{"date":"2026-05-08","open":8574,"high":8604,"low":8405,"close":8594,"volume":2362,"rsi_14":43.84,"sma_20":8635.75,"sma_60":8831.05,"sma_120":9075.32},{"date":"2026-05-11","open":8614,"high":8614,"low":8549,"close":8584,"volume":3915,"rsi_14":46.11,"sma_20":8629.0,"sma_60":8817.88,"sma_120":9067.81},{"date":"2026-05-12","open":8584,"high":8729,"low":8584,"close":8659,"volume":2585,"rsi_14":49.27,"sma_20":8624.75,"sma_60":8805.47,"sma_120":9060.31},{"date":"2026-05-13","open":8634,"high":8689,"low":8604,"close":8684,"volume":5901,"rsi_14":48.51,"sma_20":8628.5,"sma_60":8793.55,"sma_120":9053.27},{"date":"2026-05-14","open":8725,"high":8864,"low":8665,"close":8769,"volume":3763,"rsi_14":52.51,"sma_20":8634.5,"sma_60":8783.22,"sma_120":9047.97},{"date":"2026-05-15","open":8768,"high":8768,"low":8569,"close":8574,"volume":1270,"rsi_14":46.75,"sma_20":8629.5,"sma_60":8771.63,"sma_120":9041.83},{"date":"2026-05-18","open":8554,"high":8634,"low":8549,"close":8549,"volume":213,"rsi_14":44.03,"sma_20":8621.0,"sma_60":8760.55,"sma_120":9035.97},{"date":"2026-05-19","open":8544,"high":8574,"low":8494,"close":8569,"volume":2218,"rsi_14":49.12,"sma_20":8616.5,"sma_60":8748.97,"sma_120":9030.48},{"date":"2026-05-20","open":8564,"high":8564,"low":8489,"close":8524,"volume":178,"rsi_14":54.95,"sma_20":8609.0,"sma_60":8738.47,"sma_120":9024.2},{"date":"2026-05-21","open":8524,"high":8634,"low":8499,"close":8499,"volume":209,"rsi_14":47.25,"sma_20":8598.25,"sma_60":8726.22,"sma_120":9018.21},{"date":"2026-05-22","open":8569,"high":8569,"low":8454,"close":8554,"volume":337,"rsi_14":53.3,"sma_20":8590.25,"sma_60":8715.38,"sma_120":9012.1},{"date":"2026-05-26","open":8590,"high":8655,"low":8365,"close":8370,"volume":3610,"rsi_14":40.2,"sma_20":8576.0,"sma_60":8703.3,"sma_120":9004.38},{"date":"2026-05-27","open":8370,"high":8375,"low":8196,"close":8340,"volume":1713,"rsi_14":44.32,"sma_20":8558.25,"sma_60":8692.05,"sma_120":8995.86},{"date":"2026-05-28","open":8284,"high":8284,"low":8125,"close":8135,"volume":1687,"rsi_14":32.39,"sma_20":8535.5,"sma_60":8677.3,"sma_120":8984.23},{"date":"2026-05-29","open":8176,"high":8365,"low":8176,"close":8345,"volume":880,"rsi_14":39.5,"sma_20":8531.5,"sma_60":8670.68,"sma_120":8974.9},{"date":"2026-06-01","open":8267,"high":8485,"low":8267,"close":8380,"volume":2455,"rsi_14":41.56,"sma_20":8523.0,"sma_60":8666.3,"sma_120":8965.61},{"date":"2026-06-02","open":8414,"high":8654,"low":8150,"close":8579,"volume":3697,"rsi_14":47.01,"sma_20":8527.25,"sma_60":8664.42,"sma_120":8957.69},{"date":"2026-06-04","open":8535,"high":8814,"low":8420,"close":8440,"volume":1843,"rsi_14":41.58,"sma_20":8520.75,"sma_60":8658.07,"sma_120":8949.07},{"date":"2026-06-05","open":8460,"high":8595,"low":8460,"close":8485,"volume":174,"rsi_14":39.93,"sma_20":8522.75,"sma_60":8652.63,"sma_120":8940.61},{"date":"2026-06-08","open":8605,"high":8605,"low":8345,"close":8345,"volume":2563,"rsi_14":41.54,"sma_20":8514.5,"sma_60":8644.62,"sma_120":8931.36},{"date":"2026-06-09","open":8374,"high":8374,"low":8150,"close":8185,"volume":4033,"rsi_14":37.79,"sma_20":8494.0,"sma_60":8634.35,"sma_120":8921.19},{"date":"2026-06-10","open":8185,"high":8284,"low":8185,"close":8215,"volume":506,"rsi_14":38.21,"sma_20":8475.5,"sma_60":8625.25,"sma_120":8912.27},{"date":"2026-06-11","open":8274,"high":8274,"low":8200,"close":8200,"volume":929,"rsi_14":38.98,"sma_20":8452.5,"sma_60":8613.4,"sma_120":8903.19},{"date":"2026-06-12","open":8201,"high":8325,"low":8186,"close":8310,"volume":830,"rsi_14":43.91,"sma_20":8433.75,"sma_60":8602.05,"sma_120":8894.32},{"date":"2026-06-15","open":8195,"high":8324,"low":8185,"close":8185,"volume":699,"rsi_14":38.65,"sma_20":8404.5,"sma_60":8587.87,"sma_120":8884.27},{"date":"2026-06-16","open":8160,"high":8224,"low":7995,"close":8080,"volume":1026,"rsi_14":40.65,"sma_20":8379.75,"sma_60":8572.68,"sma_120":8873.36},{"date":"2026-06-17","open":8081,"high":8106,"low":7941,"close":7941,"volume":688,"rsi_14":37.95,"sma_20":8349.25,"sma_60":8555.08,"sma_120":8861.65},{"date":"2026-06-18","open":8011,"high":8011,"low":7861,"close":7861,"volume":586,"rsi_14":41.04,"sma_20":8313.75,"sma_60":8538.57,"sma_120":8848.98},{"date":"2026-06-19","open":7861,"high":7911,"low":7816,"close":7911,"volume":2718,"rsi_14":34.18,"sma_20":8283.0,"sma_60":8528.1,"sma_120":8837.52},{"date":"2026-06-22","open":7826,"high":7901,"low":7806,"close":7886,"volume":1096,"rsi_14":31.87,"sma_20":8252.25,"sma_60":8516.68,"sma_120":8825.02},{"date":"2026-06-23","open":7801,"high":7911,"low":7766,"close":7806,"volume":1076,"rsi_14":18.88,"sma_20":8214.75,"sma_60":8500.83,"sma_120":8811.82},{"date":"2026-06-24","open":7776,"high":7801,"low":7642,"close":7751,"volume":401,"rsi_14":20.26,"sma_20":8183.75,"sma_60":8485.37,"sma_120":8798.27},{"date":"2026-06-25","open":7781,"high":7786,"low":7706,"close":7706,"volume":728,"rsi_14":16.38,"sma_20":8152.0,"sma_60":8468.33,"sma_120":8786.02},{"date":"2026-06-26","open":7720,"high":7800,"low":7631,"close":7646,"volume":5574,"rsi_14":17.59,"sma_20":8127.5,"sma_60":8452.78,"sma_120":8772.73},{"date":"2026-06-29","open":7607,"high":7791,"low":7572,"close":7736,"volume":5102,"rsi_14":27.72,"sma_20":8097.0,"sma_60":8436.82,"sma_120":8761.61},{"date":"2026-06-30","open":7761,"high":7796,"low":7711,"close":7726,"volume":25,"rsi_14":25.25,"sma_20":8064.25,"sma_60":8421.43,"sma_120":8750.44},{"date":"2026-07-01","open":7716,"high":7821,"low":7716,"close":7811,"volume":176,"rsi_14":31.6,"sma_20":8025.75,"sma_60":8406.88,"sma_120":8739.36},{"date":"2026-07-02","open":7895,"high":7945,"low":7790,"close":7945,"volume":840,"rsi_14":33.18,"sma_20":8001.0,"sma_60":8394.42,"sma_120":8728.44},{"date":"2026-07-03","open":7886,"high":7896,"low":7761,"close":7896,"volume":492,"rsi_14":35.64,"sma_20":7971.5,"sma_60":8380.5,"sma_120":8717.61},{"date":"2026-07-06","open":7910,"high":8055,"low":7910,"close":8055,"volume":104,"rsi_14":48.83,"sma_20":7957.0,"sma_60":8370.83,"sma_120":8708.48},{"date":"2026-07-07","open":8076,"high":8076,"low":7866,"close":7866,"volume":334,"rsi_14":46.64,"sma_20":7941.0,"sma_60":8356.92,"sma_120":8698.36},{"date":"2026-07-08","open":7751,"high":7786,"low":7746,"close":7746,"volume":141,"rsi_14":45.02,"sma_20":7917.5,"sma_60":8340.67,"sma_120":8686.57},{"date":"2026-07-09","open":8086,"high":8086,"low":7657,"close":7836,"volume":6,"rsi_14":46.86,"sma_20":7899.25,"sma_60":8325.5,"sma_120":8673.07},{"date":"2026-07-10","open":7911,"high":7911,"low":7836,"close":7836,"volume":458,"rsi_14":47.86,"sma_20":7875.5,"sma_60":8312.58,"sma_120":8659.86},{"date":"2026-07-13","open":7865,"high":8000,"low":7865,"close":7975,"volume":4280,"rsi_14":56.91,"sma_20":7865.0,"sma_60":8301.33,"sma_120":8647.86},{"date":"2026-07-14","open":7936,"high":7936,"low":7746,"close":7806,"volume":3027,"rsi_14":52.04,"sma_20":7851.25,"sma_60":8286.83,"sma_120":8634.94},{"date":"2026-07-15","open":7825,"high":8080,"low":7825,"close":8035,"volume":307,"rsi_14":60.78,"sma_20":7856.0,"sma_60":8275.42,"sma_120":8623.9},{"date":"2026-07-16","open":8025,"high":8140,"low":8025,"close":8140,"volume":386,"rsi_14":65.71,"sma_20":7870.0,"sma_60":8266.75,"sma_120":8614.15},{"date":"2026-07-20","open":8140,"high":8244,"low":8135,"close":8185,"volume":705,"rsi_14":64.71,"sma_20":7883.75,"sma_60":8258.58,"sma_120":8604.69},{"date":"2026-07-21","open":8205,"high":8344,"low":8135,"close":8145,"volume":2172,"rsi_14":63.46,"sma_20":7896.75,"sma_60":8249.08,"sma_120":8595.57},{"date":"2026-07-22","open":8229,"high":8284,"low":7820,"close":8085,"volume":17717,"rsi_14":58.96,"sma_20":7910.75,"sma_60":8238.58,"sma_120":8585.86},{"date":"2026-07-23","open":8120,"high":8120,"low":7995,"close":8070,"volume":190,"rsi_14":54.42,"sma_20":7926.75,"sma_60":8228.83,"sma_120":8575.61},{"date":"2026-07-24","open":8086,"high":8086,"low":7926,"close":7926,"volume":41,"rsi_14":50.99,"sma_20":7937.75,"sma_60":8216.0,"sma_120":8565.98},{"date":"2026-07-27","open":7900,"high":8035,"low":7900,"close":8005,"volume":1571,"rsi_14":48.25,"sma_20":7955.75,"sma_60":8206.25,"sma_120":8556.32},{"date":"2026-07-28","open":7960,"high":8130,"low":7960,"close":8115,"volume":927,"rsi_14":59.26,"sma_20":7974.75,"sma_60":8201.08,"sma_120":8548.44},{"date":"2026-07-29","open":8155,"high":8229,"low":8155,"close":8215,"volume":585,"rsi_14":67.3,"sma_20":7998.5,"sma_60":8195.25,"sma_120":8540.69},{"date":"2026-07-30","open":8250,"high":8320,"low":8210,"close":8240,"volume":150,"rsi_14":65.6,"sma_20":8019.25,"sma_60":8190.75,"sma_120":8533.69},{"date":"2026-07-31","open":8320,"high":8510,"low":8115,"close":8125,"volume":408,"rsi_14":60.07,"sma_20":8027.5,"sma_60":8183.08,"sma_120":8525.23},{"date":"2026-08-03","open":8205,"high":8280,"low":8125,"close":8125,"volume":832,"rsi_14":55.51,"sma_20":8038.25,"sma_60":8177.5,"sma_120":8517.23},{"date":"2026-08-04","open":8140,"high":8140,"low":8000,"close":8060,"volume":530,"rsi_14":60.71,"sma_20":8037.75,"sma_60":8169.75,"sma_120":8507.27},{"date":"2026-08-05","open":7985,"high":8080,"low":7985,"close":8080,"volume":157,"rsi_14":51.65,"sma_20":8047.75,"sma_60":8160.92,"sma_120":8495.98},{"date":"2026-08-06","open":8100,"high":8100,"low":7895,"close":7980,"volume":224,"rsi_14":40.33,"sma_20":8058.75,"sma_60":8150.58,"sma_120":8484.23},{"date":"2026-08-07","open":7955,"high":7955,"low":7810,"close":7835,"volume":6945,"rsi_14":31.84,"sma_20":8058.0,"sma_60":8136.58,"sma_120":8471.02},{"date":"2026-08-10","open":7835,"high":8025,"low":7780,"close":8025,"volume":2108,"rsi_14":44.87,"sma_20":8058.5,"sma_60":8112.32,"sma_120":8452.53},{"date":"2026-08-11","open":8165,"high":8165,"low":7960,"close":8020,"volume":1192,"rsi_14":47.09,"sma_20":8060.75,"sma_60":8099.85,"sma_120":8440.99},{"date":"2026-08-12","open":7955,"high":7955,"low":7845,"close":7895,"volume":608,"rsi_14":42.86,"sma_20":8065.25,"sma_60":8088.53,"sma_120":8429.41},{"date":"2026-08-13","open":7940,"high":7950,"low":7890,"close":7950,"volume":113,"rsi_14":51.1,"sma_20":8061.0,"sma_60":8078.55,"sma_120":8418.74},{"date":"2026-08-14","open":7910,"high":7940,"low":7845,"close":7845,"volume":914,"rsi_14":43.1,"sma_20":8046.25,"sma_60":8066.48,"sma_120":8406.78},{"date":"2026-08-18","open":7785,"high":7840,"low":7780,"close":7780,"volume":341,"rsi_14":34.98,"sma_20":8026.0,"sma_60":8054.08,"sma_120":8395.2},{"date":"2026-08-19","open":7860,"high":7860,"low":7780,"close":7780,"volume":6034,"rsi_14":28.57,"sma_20":8007.75,"sma_60":8042.1,"sma_120":8382.95},{"date":"2026-08-20","open":7695,"high":7855,"low":7610,"close":7810,"volume":3425,"rsi_14":28.92,"sma_20":7994.0,"sma_60":8029.7,"sma_120":8371.2},{"date":"2026-08-21","open":7785,"high":7785,"low":7685,"close":7730,"volume":1474,"rsi_14":29.95,"sma_20":7977.0,"sma_60":8019.05,"sma_120":8359.7},{"date":"2026-08-24","open":7715,"high":7765,"low":7595,"close":7650,"volume":418,"rsi_14":27.7,"sma_20":7963.25,"sma_60":8007.57,"sma_120":8348.2},{"date":"2026-08-25","open":7615,"high":7710,"low":7615,"close":7645,"volume":2652,"rsi_14":29.35,"sma_20":7945.25,"sma_60":7999.4,"sma_120":8336.62},{"date":"2026-08-26","open":7710,"high":7755,"low":7705,"close":7705,"volume":570,"rsi_14":32.06,"sma_20":7924.75,"sma_60":7988.75,"sma_120":8327.85},{"date":"2026-08-27","open":7700,"high":7700,"low":7685,"close":7700,"volume":329,"rsi_14":35.26,"sma_20":7899.0,"sma_60":7977.43,"sma_120":8319.87},{"date":"2026-08-28","open":7700,"high":7700,"low":7560,"close":7665,"volume":128,"rsi_14":39.88,"sma_20":7870.25,"sma_60":7962.2,"sma_120":8311.17},{"date":"2026-08-31","open":7665,"high":7690,"low":7540,"close":7540,"volume":407,"rsi_14":18.71,"sma_20":7841.0,"sma_60":7947.22,"sma_120":8300.38},{"date":"2026-09-01","open":7525,"high":7605,"low":7495,"close":7605,"volume":700,"rsi_14":25.15,"sma_20":7815.0,"sma_60":7932.57,"sma_120":8290.2},{"date":"2026-09-02","open":7565,"high":7565,"low":7475,"close":7530,"volume":258,"rsi_14":26.75,"sma_20":7788.5,"sma_60":7919.0,"sma_120":8279.27},{"date":"2026-09-03","open":7460,"high":7515,"low":7410,"close":7455,"volume":1124,"rsi_14":19.25,"sma_20":7757.25,"sma_60":7906.83,"sma_120":8267.93},{"date":"2026-09-04","open":7455,"high":7575,"low":7455,"close":7575,"volume":204,"rsi_14":33.54,"sma_20":7737.0,"sma_60":7896.17,"sma_120":8257.92},{"date":"2026-09-07","open":7575,"high":7600,"low":7375,"close":7435,"volume":1115,"rsi_14":30.73,"sma_20":7717.0,"sma_60":7883.42,"sma_120":8245.5},{"date":"2026-09-08","open":7430,"high":7430,"low":7370,"close":7370,"volume":4,"rsi_14":28.65,"sma_20":7684.25,"sma_60":7867.77,"sma_120":8231.87},{"date":"2026-09-09","open":7390,"high":7390,"low":7210,"close":7210,"volume":181,"rsi_14":22.48,"sma_20":7643.75,"sma_60":7851.52,"sma_120":8216.52},{"date":"2026-09-10","open":7275,"high":7320,"low":7145,"close":7200,"volume":1252,"rsi_14":24.02,"sma_20":7609.0,"sma_60":7836.85,"sma_120":8201.48},{"date":"2026-09-11","open":7200,"high":7200,"low":7185,"close":7190,"volume":33,"rsi_14":25.79,"sma_20":7571.0,"sma_60":7824.35,"sma_120":8186.3},{"date":"2026-09-14","open":7185,"high":7240,"low":7185,"close":7230,"volume":2311,"rsi_14":28.93,"sma_20":7540.25,"sma_60":7813.85,"sma_120":8172.67},{"date":"2026-09-15","open":7230,"high":7255,"low":7230,"close":7255,"volume":266,"rsi_14":26.32,"sma_20":7514.0,"sma_60":7802.93,"sma_120":8161.85},{"date":"2026-09-16","open":7320,"high":7320,"low":7270,"close":7270,"volume":1220,"rsi_14":27.6,"sma_20":7488.5,"sma_60":7792.68,"sma_120":8150.89},{"date":"2026-09-17","open":7330,"high":7330,"low":7270,"close":7330,"volume":5065,"rsi_14":32.99,"sma_20":7464.5,"sma_60":7784.77,"sma_120":8138.88},{"date":"2026-09-18","open":7350,"high":7365,"low":7330,"close":7365,"volume":532,"rsi_14":40.22,"sma_20":7446.25,"sma_60":7778.35,"sma_120":8127.82},{"date":"2026-09-21","open":7400,"high":7400,"low":7260,"close":7360,"volume":136,"rsi_14":35.33,"sma_20":7431.75,"sma_60":7772.6,"sma_120":8116.3},{"date":"2026-09-22","open":7360,"high":7360,"low":7330,"close":7330,"volume":903,"rsi_14":37.34,"sma_20":7416.0,"sma_60":7767.33,"sma_120":8105.77},{"date":"2026-09-23","open":7330,"high":7330,"low":7330,"close":7330,"volume":0,"rsi_14":41.26,"sma_20":7397.25,"sma_60":7760.58,"sma_120":8094.29}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KIWOOM 차이나내수소비TOP CSI","phase":"above-fold","symbol_resolved":true}