{"status":"ok","report":{"price_analysis":{"current":17285.0,"change_1d":-3.2,"change_7d":-10.3,"change_30d":-23.3,"high_30d":23255.0,"low_30d":16880.0,"position_in_range":6.0,"support":17517.5,"resistance":22617.5},"summary":"RISE 수소경제테마(367770)은(는) FnGuide 수소경제테마 지수를 추종하는 ETF입니다, 순자산 1,301억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1185.65)가 시그널선(-942.99)을 하회합니다(데드크로스). 현재가가 SMA20(20080)과 SMA60(21568) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16735~23424 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.728813559322035,"macd":-1185.648505237612,"macd_signal":-942.987781285684,"sma_20":20079.5,"sma_60":21568.25,"bb_upper":23424.428848271666,"bb_lower":16734.571151728334,"atr_14":923.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.52만, 기관 순매수 -2.84만. 30일 누적: 외국인 4.10만, 기관 -3.67만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":25219.0,"institutional_flow":-28356.0,"data":[{"date":"2026-10-23","foreign_net":-31471.0,"institution_net":26645.0,"retail_net":4826.0},{"date":"2026-10-22","foreign_net":38831.0,"institution_net":-38078.0,"retail_net":-753.0},{"date":"2026-10-21","foreign_net":5825.0,"institution_net":-5294.0,"retail_net":-531.0},{"date":"2026-10-20","foreign_net":9370.0,"institution_net":-9707.0,"retail_net":337.0},{"date":"2026-10-19","foreign_net":2664.0,"institution_net":-1922.0,"retail_net":-742.0},{"date":"2026-10-16","foreign_net":-15481.0,"institution_net":15681.0,"retail_net":-200.0},{"date":"2026-10-15","foreign_net":11874.0,"institution_net":-12756.0,"retail_net":882.0},{"date":"2026-10-14","foreign_net":-14517.0,"institution_net":14858.0,"retail_net":-341.0},{"date":"2026-10-13","foreign_net":17556.0,"institution_net":-16602.0,"retail_net":-954.0},{"date":"2026-10-12","foreign_net":-13035.0,"institution_net":13772.0,"retail_net":-737.0},{"date":"2026-10-08","foreign_net":21709.0,"institution_net":-22170.0,"retail_net":461.0},{"date":"2026-10-07","foreign_net":-24860.0,"institution_net":22987.0,"retail_net":1873.0},{"date":"2026-10-06","foreign_net":943.0,"institution_net":906.0,"retail_net":-1849.0},{"date":"2026-10-02","foreign_net":-6539.0,"institution_net":7582.0,"retail_net":-1043.0},{"date":"2026-10-01","foreign_net":-19530.0,"institution_net":20187.0,"retail_net":-657.0},{"date":"2026-09-30","foreign_net":-774.0,"institution_net":4738.0,"retail_net":-3964.0},{"date":"2026-09-29","foreign_net":14375.0,"institution_net":-17377.0,"retail_net":3002.0},{"date":"2026-09-28","foreign_net":-12474.0,"institution_net":16738.0,"retail_net":-4264.0},{"date":"2026-09-23","foreign_net":11668.0,"institution_net":-15469.0,"retail_net":3801.0},{"date":"2026-09-22","foreign_net":1206.0,"institution_net":-498.0,"retail_net":-708.0},{"date":"2026-09-21","foreign_net":7335.0,"institution_net":-7826.0,"retail_net":491.0},{"date":"2026-09-18","foreign_net":-1577.0,"institution_net":1940.0,"retail_net":-363.0},{"date":"2026-09-17","foreign_net":2209.0,"institution_net":-1880.0,"retail_net":-329.0},{"date":"2026-09-16","foreign_net":25069.0,"institution_net":-25644.0,"retail_net":575.0},{"date":"2026-09-15","foreign_net":3239.0,"institution_net":-3478.0,"retail_net":239.0},{"date":"2026-09-14","foreign_net":7176.0,"institution_net":-7882.0,"retail_net":706.0},{"date":"2026-09-11","foreign_net":-14842.0,"institution_net":14676.0,"retail_net":166.0},{"date":"2026-09-10","foreign_net":6243.0,"institution_net":-5025.0,"retail_net":-1218.0},{"date":"2026-09-09","foreign_net":-12007.0,"institution_net":14215.0,"retail_net":-2208.0},{"date":"2026-09-08","foreign_net":20767.0,"institution_net":-19986.0,"retail_net":-781.0}],"periods":{"d1":{"foreign_net":-31471.0,"institution_net":26645.0,"retail_net":4826.0},"d3":{"foreign_net":13185.0,"institution_net":-16727.0,"retail_net":3542.0},"d7":{"foreign_net":21612.0,"institution_net":-25431.0,"retail_net":3819.0},"d14":{"foreign_net":2869.0,"institution_net":-4098.0,"retail_net":1229.0},"d30":{"foreign_net":40952.0,"institution_net":-36669.0,"retail_net":-4283.0}}},"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":26,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.7,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.3,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4829,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.48,"summary":"배당수익률 0.48%","metrics":[{"name":"배당수익률","value":0.48,"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":"2026-10-23T23:14:11.806254+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 수소경제테마 지수","issuer":"KB자산운용","category":"","expense_ratio":0.45,"aum":130100000000.0,"aum_display":"1,301억","dividend_yield":null,"tracking_error":1.35,"holdings":[{"ticker":"012450","name":"한화에어로스페이스","weight":18.06},{"ticker":"034020","name":"두산에너빌리티","weight":15.28},{"ticker":"012330","name":"현대모비스","weight":13.15},{"ticker":"005380","name":"현대차","weight":12.93},{"ticker":"005490","name":"POSCO홀딩스","weight":9.27},{"ticker":"010120","name":"LS ELECTRIC","weight":8.08},{"ticker":"298040","name":"효성중공업","weight":7.8},{"ticker":"000150","name":"두산","weight":4.52},{"ticker":"003670","name":"포스코퓨처엠","weight":2.41},{"ticker":"009830","name":"한화솔루션","weight":1.99}],"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":17285.0,"change_pct":-3.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-29","close":9663.5635},{"date":"2020-10-30","close":9371.3086},{"date":"2020-11-02","close":9538.9971},{"date":"2020-11-03","close":9615.6523},{"date":"2020-11-04","close":9515.041},{"date":"2020-11-05","close":9840.832},{"date":"2020-11-06","close":9759.3848},{"date":"2020-11-09","close":10042.0566},{"date":"2020-11-10","close":10152.252},{"date":"2020-11-11","close":10137.8779},{"date":"2020-11-12","close":10056.4307},{"date":"2020-11-13","close":10080.3857},{"date":"2020-11-16","close":10147.4609},{"date":"2020-11-17","close":10094.7588},{"date":"2020-11-18","close":10118.7129},{"date":"2020-11-19","close":10267.2373},{"date":"2020-11-20","close":10243.2822},{"date":"2020-11-23","close":10276.8184},{"date":"2020-11-24","close":10559.4922},{"date":"2020-11-25","close":10473.2529},{"date":"2020-11-26","close":10458.8789},{"date":"2020-11-27","close":10631.3574},{"date":"2020-11-30","close":10578.6572},{"date":"2020-12-01","close":10679.2676},{"date":"2020-12-02","close":10564.2822},{"date":"2020-12-03","close":10664.8955},{"date":"2020-12-04","close":10545.1191},{"date":"2020-12-07","close":10425.3418},{"date":"2020-12-08","close":10363.0586},{"date":"2020-12-09","close":10583.4482},{"date":"2020-12-10","close":10621.7764},{"date":"2020-12-11","close":10621.7764},{"date":"2020-12-14","close":10731.9697},{"date":"2020-12-15","close":10799.0459},{"date":"2020-12-16","close":10866.1182},{"date":"2020-12-17","close":10923.6123},{"date":"2020-12-18","close":10942.7764},{"date":"2020-12-21","close":10827.792},{"date":"2020-12-22","close":10554.7012},{"date":"2020-12-23","close":10717.5977},{"date":"2020-12-24","close":10698.4326},{"date":"2020-12-28","close":10621.7764},{"date":"2020-12-29","close":10846.9551},{"date":"2020-12-30","close":11076.9258},{"date":"2021-01-04","close":11618.3164},{"date":"2021-01-05","close":11723.7188},{"date":"2021-01-06","close":11503.3301},{"date":"2021-01-07","close":11886.6152},{"date":"2021-01-08","close":12916.6924},{"date":"2021-01-11","close":12811.2881},{"date":"2021-01-12","close":12624.4375},{"date":"2021-01-13","close":12796.916},{"date":"2021-01-14","close":12729.8408},{"date":"2021-01-15","close":12375.3037},{"date":"2021-01-18","close":12327.3936},{"date":"2021-01-19","close":12883.1543},{"date":"2021-01-20","close":12940.6475},{"date":"2021-01-21","close":13161.0361},{"date":"2021-01-22","close":13290.3936},{"date":"2021-01-25","close":13424.5449},{"date":"2021-01-26","close":13213.7383},{"date":"2021-01-27","close":13036.4688},{"date":"2021-01-28","close":12859.2002},{"date":"2021-01-29","close":12289.0635},{"date":"2021-02-01","close":12844.8262},{"date":"2021-02-02","close":13002.9316},{"date":"2021-02-03","close":13261.6465},{"date":"2021-02-04","close":13352.6787},{"date":"2021-02-05","close":13362.2607},{"date":"2021-02-08","close":12883.1543},{"date":"2021-02-09","close":12950.2295},{"date":"2021-02-10","close":13122.709},{"date":"2021-02-15","close":13223.3203},{"date":"2021-02-16","close":13151.4551},{"date":"2021-02-17","close":13060.4258},{"date":"2021-02-18","close":12840.0352},{"date":"2021-02-19","close":12840.0352},{"date":"2021-02-22","close":12605.2734},{"date":"2021-02-23","close":12571.7363},{"date":"2021-02-24","close":11982.4365},{"date":"2021-02-25","close":12308.2275},{"date":"2021-02-26","close":11843.4951},{"date":"2021-03-02","close":12111.7939},{"date":"2021-03-03","close":12394.4678},{"date":"2021-03-04","close":12322.6016},{"date":"2021-03-05","close":12212.4072},{"date":"2021-03-08","close":11886.6152},{"date":"2021-03-09","close":11680.5996},{"date":"2021-03-10","close":11450.6289},{"date":"2021-03-11","close":11704.5547},{"date":"2021-03-12","close":12025.5557},{"date":"2021-03-15","close":12035.1377},{"date":"2021-03-16","close":12217.1982},{"date":"2021-03-17","close":12154.915},{"date":"2021-03-18","close":12241.1523},{"date":"2021-03-19","close":12164.4961},{"date":"2021-03-22","close":12169.2871},{"date":"2021-03-23","close":11972.8535},{"date":"2021-03-24","close":11934.5244},{"date":"2021-03-25","close":11905.7793},{"date":"2021-03-26","close":12159.7051},{"date":"2021-03-29","close":12102.2129},{"date":"2021-03-30","close":12217.1982},{"date":"2021-03-31","close":12140.541},{"date":"2021-04-01","close":12183.6611},{"date":"2021-04-02","close":12380.0938},{"date":"2021-04-05","close":12384.8838},{"date":"2021-04-06","close":12255.5264},{"date":"2021-04-07","close":12332.1836},{"date":"2021-04-08","close":12504.6611},{"date":"2021-04-09","close":12451.959},{"date":"2021-04-12","close":12327.3936},{"date":"2021-04-13","close":12428.0049},{"date":"2021-04-14","close":12533.4072},{"date":"2021-04-15","close":12466.333},{"date":"2021-04-16","close":12519.0342},{"date":"2021-04-19","close":12509.4521},{"date":"2021-04-20","close":12590.8994},{"date":"2021-04-21","close":12394.4678},{"date":"2021-04-22","close":12428.0049},{"date":"2021-04-23","close":12274.6904},{"date":"2021-04-26","close":12245.9443},{"date":"2021-04-27","close":12159.7051},{"date":"2021-04-28","close":11920.1523},{"date":"2021-04-29","close":11789.584},{"date":"2021-04-30","close":11679.1758},{"date":"2021-05-03","close":11487.1641},{"date":"2021-05-04","close":11491.9648},{"date":"2021-05-06","close":11568.7695},{"date":"2021-05-07","close":11650.376},{"date":"2021-05-10","close":11856.7871},{"date":"2021-05-11","close":11688.7764},{"date":"2021-05-12","close":11511.166},{"date":"2021-05-13","close":11405.5596},{"date":"2021-05-14","close":11463.1611},{"date":"2021-05-17","close":11347.9551},{"date":"2021-05-18","close":11515.9658},{"date":"2021-05-20","close":11453.5615},{"date":"2021-05-21","close":11463.1611},{"date":"2021-05-24","close":11386.3574},{"date":"2021-05-25","close":11386.3574},{"date":"2021-05-26","close":11419.96},{"date":"2021-05-27","close":11477.5645},{"date":"2021-05-28","close":11712.7783},{"date":"2021-05-31","close":11784.7832},{"date":"2021-06-01","close":11799.1846},{"date":"2021-06-02","close":11904.791},{"date":"2021-06-03","close":11995.998},{"date":"2021-06-04","close":12106.4053},{"date":"2021-06-07","close":12332.0205},{"date":"2021-06-08","close":12212.0127},{"date":"2021-06-09","close":12188.0107},{"date":"2021-06-10","close":12106.4053},{"date":"2021-06-11","close":12154.4082},{"date":"2021-06-14","close":12279.2168},{"date":"2021-06-15","close":12279.2168},{"date":"2021-06-16","close":12322.4199},{"date":"2021-06-17","close":12269.6152},{"date":"2021-06-18","close":12356.0225},{"date":"2021-06-21","close":12255.2158},{"date":"2021-06-22","close":12428.0273},{"date":"2021-06-23","close":12351.2227},{"date":"2021-06-24","close":12356.0225},{"date":"2021-06-25","close":12432.8271},{"date":"2021-06-28","close":12404.0244},{"date":"2021-06-29","close":12399.2246},{"date":"2021-06-30","close":12380.0225},{"date":"2021-07-01","close":12356.0225},{"date":"2021-07-02","close":12308.0186},{"date":"2021-07-05","close":12336.8203},{"date":"2021-07-06","close":12317.6191},{"date":"2021-07-07","close":12260.0156},{"date":"2021-07-08","close":12092.0039},{"date":"2021-07-09","close":11919.1924},{"date":"2021-07-12","close":12077.6035},{"date":"2021-07-13","close":12202.4121},{"date":"2021-07-14","close":12212.0127},{"date":"2021-07-15","close":12351.2227},{"date":"2021-07-16","close":12284.0176},{"date":"2021-07-19","close":12197.6104},{"date":"2021-07-20","close":12096.8047},{"date":"2021-07-21","close":12202.4121},{"date":"2021-07-22","close":12279.2168},{"date":"2021-07-23","close":12245.6143},{"date":"2021-07-26","close":12120.8047},{"date":"2021-07-27","close":12159.209},{"date":"2021-07-28","close":12111.2051},{"date":"2021-07-29","close":12135.207},{"date":"2021-07-30","close":11938.3945},{"date":"2021-08-02","close":11914.3926},{"date":"2021-08-03","close":11866.3896},{"date":"2021-08-04","close":12015.1982},{"date":"2021-08-05","close":11991.1973},{"date":"2021-08-06","close":12010.3984},{"date":"2021-08-09","close":11976.7959},{"date":"2021-08-10","close":11904.791},{"date":"2021-08-11","close":11875.9893},{"date":"2021-08-12","close":11847.1875},{"date":"2021-08-13","close":11717.5781},{"date":"2021-08-17","close":11453.5615},{"date":"2021-08-18","close":11602.3721},{"date":"2021-08-19","close":11165.542},{"date":"2021-08-20","close":10877.5215},{"date":"2021-08-23","close":11098.3379},{"date":"2021-08-24","close":11395.957},{"date":"2021-08-25","close":11635.9746},{"date":"2021-08-26","close":11722.3789},{"date":"2021-08-27","close":11914.3926},{"date":"2021-08-30","close":12101.6045},{"date":"2021-08-31","close":12221.6133},{"date":"2021-09-01","close":12120.8047},{"date":"2021-09-02","close":12024.7998},{"date":"2021-09-03","close":12087.2031},{"date":"2021-09-06","close":12216.8125},{"date":"2021-09-07","close":12365.623},{"date":"2021-09-08","close":12399.2246},{"date":"2021-09-09","close":12269.6152},{"date":"2021-09-10","close":12245.6143},{"date":"2021-09-13","close":12312.8184},{"date":"2021-09-14","close":12452.0283},{"date":"2021-09-15","close":12437.6279},{"date":"2021-09-16","close":12480.8281},{"date":"2021-09-17","close":12514.4316},{"date":"2021-09-23","close":12370.4229},{"date":"2021-09-24","close":12303.2178},{"date":"2021-09-27","close":12356.0225},{"date":"2021-09-28","close":12380.0225},{"date":"2021-09-29","close":12317.6191},{"date":"2021-09-30","close":12221.6133},{"date":"2021-10-01","close":11866.3896},{"date":"2021-10-05","close":11837.5879},{"date":"2021-10-06","close":11491.9648},{"date":"2021-10-07","close":11751.1797},{"date":"2021-10-08","close":11947.9941},{"date":"2021-10-12","close":11952.7939},{"date":"2021-10-13","close":12245.6143},{"date":"2021-10-14","close":12365.623},{"date":"2021-10-15","close":12389.625},{"date":"2021-10-18","close":12260.0156},{"date":"2021-10-19","close":12308.0186},{"date":"2021-10-20","close":12202.4121},{"date":"2021-10-21","close":12068.002},{"date":"2021-10-22","close":11933.5938},{"date":"2021-10-25","close":12082.4033},{"date":"2021-10-26","close":12255.2158},{"date":"2021-10-27","close":12125.6064},{"date":"2021-10-28","close":11890.3896},{"date":"2021-10-29","close":11727.1797},{"date":"2021-11-01","close":11592.7705},{"date":"2021-11-02","close":11698.377},{"date":"2021-11-03","close":11631.1738},{"date":"2021-11-04","close":11573.5703},{"date":"2021-11-05","close":11448.7617},{"date":"2021-11-08","close":11496.7646},{"date":"2021-11-09","close":11424.7598},{"date":"2021-11-10","close":11107.9385},{"date":"2021-11-11","close":10997.5312},{"date":"2021-11-12","close":11227.9463},{"date":"2021-11-15","close":11261.5488},{"date":"2021-11-16","close":11117.5391},{"date":"2021-11-17","close":10983.1309},{"date":"2021-11-18","close":10872.7217},{"date":"2021-11-19","close":10939.9268},{"date":"2021-11-22","close":11131.9404},{"date":"2021-11-23","close":11040.7334},{"date":"2021-11-24","close":10973.5293},{"date":"2021-11-25","close":10896.7246},{"date":"2021-11-26","close":10608.7061},{"date":"2021-11-29","close":10397.4922},{"date":"2021-11-30","close":10147.874},{"date":"2021-12-01","close":10464.6963},{"date":"2021-12-02","close":10714.3125},{"date":"2021-12-03","close":10819.9209},{"date":"2021-12-06","close":10843.9219},{"date":"2021-12-07","close":11007.1309},{"date":"2021-12-08","close":10978.3291},{"date":"2021-12-09","close":11021.5332},{"date":"2021-12-10","close":11031.1328},{"date":"2021-12-13","close":11011.9307},{"date":"2021-12-14","close":10954.3281},{"date":"2021-12-15","close":10858.3213},{"date":"2021-12-16","close":10925.5264},{"date":"2021-12-17","close":11055.1357},{"date":"2021-12-20","close":10824.7207},{"date":"2021-12-21","close":10819.9209},{"date":"2021-12-22","close":10906.3242},{"date":"2021-12-23","close":10973.5293},{"date":"2021-12-24","close":11151.1416},{"date":"2021-12-27","close":11093.5371},{"date":"2021-12-28","close":10959.1279},{"date":"2021-12-29","close":11031.1328},{"date":"2021-12-30","close":10930.3262},{"date":"2022-01-03","close":10988.0},{"date":"2022-01-04","close":10983.1309},{"date":"2022-01-05","close":11002.3311},{"date":"2022-01-06","close":10987.9307},{"date":"2022-01-07","close":11131.9404},{"date":"2022-01-10","close":10983.1309},{"date":"2022-01-11","close":10815.1201},{"date":"2022-01-12","close":11050.335},{"date":"2022-01-13","close":11064.7354},{"date":"2022-01-14","close":10920.7266},{"date":"2022-01-17","close":10685.5107},{"date":"2022-01-18","close":10517.498},{"date":"2022-01-19","close":10474.2969},{"date":"2022-01-20","close":10498.2988},{"date":"2022-01-21","close":10344.6875},{"date":"2022-01-24","close":10090.2705},{"date":"2022-01-25","close":9816.6533},{"date":"2022-01-26","close":9730.2471},{"date":"2022-01-27","close":9365.4229},{"date":"2022-01-28","close":9581.4375},{"date":"2022-02-03","close":9696.6445},{"date":"2022-02-04","close":9768.6494},{"date":"2022-02-07","close":9730.2471},{"date":"2022-02-08","close":9677.4434},{"date":"2022-02-09","close":9927.0596},{"date":"2022-02-10","close":9893.458},{"date":"2022-02-11","close":9715.8457},{"date":"2022-02-14","close":9541.0},{"date":"2022-02-15","close":9471.0293},{"date":"2022-02-16","close":9706.2451},{"date":"2022-02-17","close":9749.4482},{"date":"2022-02-18","close":9725.4473},{"date":"2022-02-21","close":9735.0479},{"date":"2022-02-22","close":9557.4355},{"date":"2022-02-23","close":9730.2471},{"date":"2022-02-24","close":9466.2285},{"date":"2022-02-25","close":9648.6406},{"date":"2022-02-28","close":9763.8496},{"date":"2022-03-02","close":9975.0645},{"date":"2022-03-03","close":10109.4727},{"date":"2022-03-04","close":10051.8691},{"date":"2022-03-07","close":9874.2578},{"date":"2022-03-08","close":9706.2451},{"date":"2022-03-10","close":9783.0498},{"date":"2022-03-11","close":9715.8457},{"date":"2022-03-14","close":9643.8408},{"date":"2022-03-15","close":9499.8311},{"date":"2022-03-16","close":9619.8398},{"date":"2022-03-17","close":9735.0479},{"date":"2022-03-18","close":9768.6494},{"date":"2022-03-21","close":9691.8447},{"date":"2022-03-22","close":9850.2549},{"date":"2022-03-23","close":9984.6641},{"date":"2022-03-24","close":9965.4619},{"date":"2022-03-25","close":9883.8574},{"date":"2022-03-28","close":9879.0576},{"date":"2022-03-29","close":9898.2588},{"date":"2022-03-30","close":9941.4619},{"date":"2022-03-31","close":10080.6699},{"date":"2022-04-01","close":9994.2646},{"date":"2022-04-04","close":10047.0693},{"date":"2022-04-05","close":10056.668},{"date":"2022-04-06","close":9951.0625},{"date":"2022-04-07","close":9706.2451},{"date":"2022-04-08","close":9759.0498},{"date":"2022-04-11","close":9816.6533},{"date":"2022-04-12","close":9715.8457},{"date":"2022-04-13","close":9883.8574},{"date":"2022-04-14","close":9821.4531},{"date":"2022-04-15","close":9792.6514},{"date":"2022-04-18","close":9816.6533},{"date":"2022-04-19","close":9888.6572},{"date":"2022-04-20","close":9946.2627},{"date":"2022-04-21","close":10051.8691},{"date":"2022-04-22","close":9946.2627},{"date":"2022-04-25","close":9667.8428},{"date":"2022-04-26","close":9691.8447},{"date":"2022-04-27","close":9639.04},{"date":"2022-04-28","close":9780.9355},{"date":"2022-04-29","close":9780.9355},{"date":"2022-05-02","close":9825.0},{"date":"2022-05-03","close":9736.8994},{"date":"2022-05-04","close":9834.7568},{"date":"2022-05-06","close":9898.3652},{"date":"2022-05-09","close":9722.0},{"date":"2022-05-10","close":9570.54},{"date":"2022-05-11","close":9604.79},{"date":"2022-05-12","close":9399.2891},{"date":"2022-05-13","close":9604.79},{"date":"2022-05-16","close":9550.9678},{"date":"2022-05-17","close":9629.2559},{"date":"2022-05-18","close":9619.4688},{"date":"2022-05-19","close":9472.6816},{"date":"2022-05-20","close":9736.8994},{"date":"2022-05-23","close":9727.1123},{"date":"2022-05-24","close":9580.3252},{"date":"2022-05-25","close":9648.8262},{"date":"2022-05-26","close":9824.9707},{"date":"2022-05-27","close":9888.5791},{"date":"2022-05-30","close":10089.1895},{"date":"2022-05-31","close":10294.6914},{"date":"2022-06-02","close":10235.9775},{"date":"2022-06-03","close":10333.834},{"date":"2022-06-07","close":10319.1553},{"date":"2022-06-08","close":10294.6914},{"date":"2022-06-09","close":10333.834},{"date":"2022-06-10","close":10275.1191},{"date":"2022-06-13","close":9810.293},{"date":"2022-06-14","close":9658.6113},{"date":"2022-06-15","close":9443.3232},{"date":"2022-06-16","close":9443.3232},{"date":"2022-06-17","close":9325.8945},{"date":"2022-06-20","close":9081.248},{"date":"2022-06-21","close":9164.4287},{"date":"2022-06-22","close":8861.0664},{"date":"2022-06-23","close":8680.0293},{"date":"2022-06-24","close":8870.8535},{"date":"2022-06-27","close":9095.9277},{"date":"2022-06-28","close":9247.6084},{"date":"2022-06-29","close":9159.5352},{"date":"2022-06-30","close":9056.7842},{"date":"2022-07-01","close":9042.1055},{"date":"2022-07-04","close":8880.6396},{"date":"2022-07-05","close":9022.5342},{"date":"2022-07-06","close":8572.3857},{"date":"2022-07-07","close":8709.3867},{"date":"2022-07-08","close":8856.1738},{"date":"2022-07-11","close":8777.8877},{"date":"2022-07-12","close":8596.8506},{"date":"2022-07-13","close":8758.3154},{"date":"2022-07-14","close":8743.6377},{"date":"2022-07-15","close":8665.3516},{"date":"2022-07-18","close":8826.8164},{"date":"2022-07-19","close":8939.3535},{"date":"2022-07-20","close":9027.4268},{"date":"2022-07-21","close":9086.1406},{"date":"2022-07-22","close":9046.998},{"date":"2022-07-25","close":9291.6436},{"date":"2022-07-26","close":9276.9658},{"date":"2022-07-27","close":9291.6436},{"date":"2022-07-28","close":9580.3252},{"date":"2022-07-29","close":9790.7207},{"date":"2022-08-01","close":9834.7568},{"date":"2022-08-02","close":9746.6846},{"date":"2022-08-03","close":9766.2568},{"date":"2022-08-04","close":9692.8623},{"date":"2022-08-05","close":9746.6846},{"date":"2022-08-08","close":9859.2217},{"date":"2022-08-09","close":9839.6514},{"date":"2022-08-10","close":9869.0078},{"date":"2022-08-11","close":10113.6533},{"date":"2022-08-12","close":10196.834},{"date":"2022-08-16","close":10177.2617},{"date":"2022-08-17","close":10030.4746},{"date":"2022-08-18","close":9908.1504},{"date":"2022-08-19","close":9927.7227},{"date":"2022-08-22","close":9771.1504},{"date":"2022-08-23","close":9829.8643},{"date":"2022-08-24","close":9991.3311},{"date":"2022-08-25","close":10138.1191},{"date":"2022-08-26","close":10304.4775},{"date":"2022-08-29","close":10113.6533},{"date":"2022-08-30","close":10270.2266},{"date":"2022-08-31","close":10245.7627},{"date":"2022-09-01","close":10094.082},{"date":"2022-09-02","close":10050.0449},{"date":"2022-09-05","close":10079.4033},{"date":"2022-09-06","close":10255.5469},{"date":"2022-09-07","close":10177.2617},{"date":"2022-09-08","close":10255.5469},{"date":"2022-09-13","close":10324.0479},{"date":"2022-09-14","close":10182.1543},{"date":"2022-09-15","close":10211.5127},{"date":"2022-09-16","close":10001.1172},{"date":"2022-09-19","close":9844.5439},{"date":"2022-09-20","close":9903.2578},{"date":"2022-09-21","close":9776.043},{"date":"2022-09-22","close":9741.792},{"date":"2022-09-23","close":9497.1465},{"date":"2022-09-26","close":8998.0693},{"date":"2022-09-27","close":9100.8213},{"date":"2022-09-28","close":8856.1738},{"date":"2022-09-29","close":8807.2461},{"date":"2022-09-30","close":8680.0293},{"date":"2022-10-04","close":8983.3906},{"date":"2022-10-05","close":9027.4268},{"date":"2022-10-06","close":9061.6768},{"date":"2022-10-07","close":8993.1758},{"date":"2022-10-11","close":8680.0293},{"date":"2022-10-12","close":8694.707},{"date":"2022-10-13","close":8445.1709},{"date":"2022-10-14","close":8621.3135},{"date":"2022-10-17","close":8694.707},{"date":"2022-10-18","close":8993.1758},{"date":"2022-10-19","close":8988.2832},{"date":"2022-10-20","close":8905.1035},{"date":"2022-10-21","close":8768.1025},{"date":"2022-10-24","close":8640.8857},{"date":"2022-10-25","close":8582.1719},{"date":"2022-10-26","close":8582.1719},{"date":"2022-10-27","close":8895.3174},{"date":"2022-10-28","close":8821.9238},{"date":"2022-10-31","close":8807.2461},{"date":"2022-11-01","close":8958.9258},{"date":"2022-11-02","close":8963.8184},{"date":"2022-11-03","close":8998.0693},{"date":"2022-11-04","close":9032.3203},{"date":"2022-11-07","close":9139.9639},{"date":"2022-11-08","close":9154.6416},{"date":"2022-11-09","close":9355.252},{"date":"2022-11-10","close":9360.1445},{"date":"2022-11-11","close":9506.9316},{"date":"2022-11-14","close":9634.1484},{"date":"2022-11-15","close":9643.9336},{"date":"2022-11-16","close":9658.6113},{"date":"2022-11-17","close":9536.2891},{"date":"2022-11-18","close":9541.1826},{"date":"2022-11-21","close":9511.8242},{"date":"2022-11-22","close":9477.5742},{"date":"2022-11-23","close":9565.6475},{"date":"2022-11-24","close":9648.8262},{"date":"2022-11-25","close":9643.9336},{"date":"2022-11-28","close":9497.1465},{"date":"2022-11-29","close":9575.4326},{"date":"2022-11-30","close":9590.1113},{"date":"2022-12-01","close":9653.7188},{"date":"2022-12-02","close":9516.7178},{"date":"2022-12-05","close":9443.3232},{"date":"2022-12-06","close":9174.2148},{"date":"2022-12-07","close":9169.3223},{"date":"2022-12-08","close":9100.8213},{"date":"2022-12-09","close":9193.7852},{"date":"2022-12-12","close":9139.9639},{"date":"2022-12-13","close":9027.4268},{"date":"2022-12-14","close":9281.8584},{"date":"2022-12-15","close":9232.9297},{"date":"2022-12-16","close":9184.0},{"date":"2022-12-19","close":9135.0713},{"date":"2022-12-20","close":9017.6406},{"date":"2022-12-21","close":8998.0693},{"date":"2022-12-22","close":9100.8213},{"date":"2022-12-23","close":8934.4609},{"date":"2022-12-26","close":8998.0693},{"date":"2022-12-27","close":9017.6406},{"date":"2022-12-28","close":8993.1758},{"date":"2022-12-29","close":8724.0654},{"date":"2023-01-02","close":8689.8145},{"date":"2023-01-03","close":8724.0654},{"date":"2023-01-04","close":8768.1025},{"date":"2023-01-05","close":8714.2793},{"date":"2023-01-06","close":8909.9971},{"date":"2023-01-09","close":9110.6064},{"date":"2023-01-10","close":9169.3223},{"date":"2023-01-11","close":9316.1084},{"date":"2023-01-12","close":9379.7168},{"date":"2023-01-13","close":9497.1465},{"date":"2023-01-16","close":9462.8955},{"date":"2023-01-17","close":9443.3232},{"date":"2023-01-18","close":9311.2158},{"date":"2023-01-19","close":9267.1807},{"date":"2023-01-20","close":9325.8945},{"date":"2023-01-25","close":9394.3955},{"date":"2023-01-26","close":9658.6113},{"date":"2023-01-27","close":9609.6826},{"date":"2023-01-30","close":9458.002},{"date":"2023-01-31","close":9399.2891},{"date":"2023-02-01","close":9511.8242},{"date":"2023-02-02","close":9516.7178},{"date":"2023-02-03","close":9614.5762},{"date":"2023-02-06","close":9526.5029},{"date":"2023-02-07","close":9467.7891},{"date":"2023-02-08","close":9531.3965},{"date":"2023-02-09","close":9624.3623},{"date":"2023-02-10","close":9492.2529},{"date":"2023-02-13","close":9482.4678},{"date":"2023-02-14","close":9546.0752},{"date":"2023-02-15","close":9409.0742},{"date":"2023-02-16","close":9614.5762},{"date":"2023-02-17","close":9643.9336},{"date":"2023-02-20","close":9619.4688},{"date":"2023-02-21","close":9766.2568},{"date":"2023-02-22","close":9595.0039},{"date":"2023-02-23","close":9687.9697},{"date":"2023-02-24","close":9550.9678},{"date":"2023-02-27","close":9409.0742},{"date":"2023-02-28","close":9409.0742},{"date":"2023-03-02","close":9629.2559},{"date":"2023-03-03","close":9692.8623},{"date":"2023-03-06","close":9692.8623},{"date":"2023-03-07","close":9683.0762},{"date":"2023-03-08","close":9565.6475},{"date":"2023-03-09","close":9609.6826},{"date":"2023-03-10","close":9536.2891},{"date":"2023-03-13","close":9448.2168},{"date":"2023-03-14","close":9159.5352},{"date":"2023-03-15","close":9316.1084},{"date":"2023-03-16","close":9184.0},{"date":"2023-03-17","close":9316.1084},{"date":"2023-03-20","close":9301.4297},{"date":"2023-03-21","close":9335.6807},{"date":"2023-03-22","close":9374.8242},{"date":"2023-03-23","close":9360.1445},{"date":"2023-03-24","close":9281.8584},{"date":"2023-03-27","close":9296.5371},{"date":"2023-03-28","close":9389.502},{"date":"2023-03-29","close":9462.8955},{"date":"2023-03-30","close":9521.6104},{"date":"2023-03-31","close":9810.293},{"date":"2023-04-03","close":9722.2197},{"date":"2023-04-04","close":9751.5771},{"date":"2023-04-05","close":9795.6143},{"date":"2023-04-06","close":9663.5059},{"date":"2023-04-07","close":9697.7568},{"date":"2023-04-10","close":9707.542},{"date":"2023-04-11","close":9937.5088},{"date":"2023-04-12","close":10098.9756},{"date":"2023-04-13","close":10128.333},{"date":"2023-04-14","close":10113.6533},{"date":"2023-04-17","close":10196.834},{"date":"2023-04-18","close":10201.7266},{"date":"2023-04-19","close":10275.1191},{"date":"2023-04-20","close":10113.6533},{"date":"2023-04-21","close":10206.6191},{"date":"2023-04-24","close":10167.4766},{"date":"2023-04-25","close":10216.4053},{"date":"2023-04-26","close":10006.0098},{"date":"2023-04-27","close":9969.7383},{"date":"2023-04-28","close":9754.0703},{"date":"2023-05-02","close":9999.1465},{"date":"2023-05-03","close":9842.2979},{"date":"2023-05-04","close":9763.873},{"date":"2023-05-08","close":9866.8057},{"date":"2023-05-09","close":9891.3135},{"date":"2023-05-10","close":9901.1162},{"date":"2023-05-11","close":9955.0322},{"date":"2023-05-12","close":9837.3965},{"date":"2023-05-15","close":9901.1162},{"date":"2023-05-16","close":9749.168},{"date":"2023-05-17","close":9861.9043},{"date":"2023-05-18","close":9978.0},{"date":"2023-05-19","close":9940.3281},{"date":"2023-05-22","close":10018.7529},{"date":"2023-05-23","close":10023.6543},{"date":"2023-05-24","close":10061.0},{"date":"2023-05-25","close":9881.5098},{"date":"2023-05-26","close":9788.3809},{"date":"2023-05-30","close":9773.6758},{"date":"2023-05-31","close":9705.0537},{"date":"2023-06-01","close":9665.8418},{"date":"2023-06-02","close":9866.8057},{"date":"2023-06-05","close":9979.541},{"date":"2023-06-07","close":9881.5098},{"date":"2023-06-08","close":9871.7061},{"date":"2023-06-09","close":9871.7061},{"date":"2023-06-12","close":9832.4941},{"date":"2023-06-13","close":9876.6084},{"date":"2023-06-14","close":9866.8057},{"date":"2023-06-15","close":9803.085},{"date":"2023-06-16","close":9886.4111},{"date":"2023-06-19","close":9974.6396},{"date":"2023-06-20","close":9886.4111},{"date":"2023-06-21","close":9901.1162},{"date":"2023-06-22","close":9852.1006},{"date":"2023-06-23","close":9680.5469},{"date":"2023-06-26","close":9714.8584},{"date":"2023-06-27","close":9852.1006},{"date":"2023-06-28","close":9822.6914},{"date":"2023-06-29","close":9714.8584},{"date":"2023-06-30","close":9852.1006},{"date":"2023-07-03","close":9968.0},{"date":"2023-07-04","close":9928.0},{"date":"2023-07-05","close":9879.0},{"date":"2023-07-06","close":9781.0},{"date":"2023-07-07","close":9700.1523},{"date":"2023-07-10","close":9754.0703},{"date":"2023-07-11","close":9963.0},{"date":"2023-07-12","close":9938.0},{"date":"2023-07-13","close":10081.0},{"date":"2023-07-14","close":10106.9814},{"date":"2023-07-17","close":9930.5264},{"date":"2023-07-18","close":9894.0},{"date":"2023-07-19","close":9930.5264},{"date":"2023-07-20","close":9915.8203},{"date":"2023-07-21","close":9827.5928},{"date":"2023-07-24","close":9734.4639},{"date":"2023-07-25","close":9815.0},{"date":"2023-07-26","close":9455.0752},{"date":"2023-07-27","close":9451.0},{"date":"2023-07-28","close":9450.1738},{"date":"2023-07-31","close":9653.0},{"date":"2023-08-01","close":9771.0},{"date":"2023-08-02","close":9614.0},{"date":"2023-08-03","close":9523.6973},{"date":"2023-08-04","close":9499.1895},{"date":"2023-08-07","close":9342.3408},{"date":"2023-08-08","close":9371.749},{"date":"2023-08-09","close":9450.1738},{"date":"2023-08-10","close":9489.3857},{"date":"2023-08-11","close":9553.1064},{"date":"2023-08-14","close":9406.0605},{"date":"2023-08-16","close":9205.0967},{"date":"2023-08-17","close":9165.8848},{"date":"2023-08-18","close":9131.5742},{"date":"2023-08-21","close":9214.9004},{"date":"2023-08-22","close":9214.9004},{"date":"2023-08-23","close":9214.9004},{"date":"2023-08-24","close":9205.0967},{"date":"2023-08-25","close":9180.5898},{"date":"2023-08-28","close":9288.4229},{"date":"2023-08-29","close":9381.5527},{"date":"2023-08-30","close":9459.9775},{"date":"2023-08-31","close":9538.4023},{"date":"2023-09-01","close":9484.4844},{"date":"2023-09-04","close":9548.2051},{"date":"2023-09-05","close":9455.0752},{"date":"2023-09-06","close":9381.5527},{"date":"2023-09-07","close":9259.0146},{"date":"2023-09-08","close":9327.6357},{"date":"2023-09-11","close":9317.832},{"date":"2023-09-12","close":9268.8174},{"date":"2023-09-13","close":9263.916},{"date":"2023-09-14","close":9288.4229},{"date":"2023-09-15","close":9430.5684},{"date":"2023-09-18","close":9352.1426},{"date":"2023-09-19","close":9406.0605},{"date":"2023-09-20","close":9430.5684},{"date":"2023-09-21","close":9244.3086},{"date":"2023-09-22","close":9195.2939},{"date":"2023-09-25","close":9170.7861},{"date":"2023-09-26","close":9067.8535},{"date":"2023-09-27","close":9131.5742},{"date":"2023-10-04","close":8837.4814},{"date":"2023-10-05","close":8749.2549},{"date":"2023-10-06","close":8778.6621},{"date":"2023-10-10","close":8641.4199},{"date":"2023-10-11","close":8759.0566},{"date":"2023-10-12","close":8842.3828},{"date":"2023-10-13","close":8680.6328},{"date":"2023-10-16","close":8597.3057},{"date":"2023-10-17","close":8587.5029},{"date":"2023-10-18","close":8656.124},{"date":"2023-10-19","close":8460.0635},{"date":"2023-10-20","close":8308.1143},{"date":"2023-10-23","close":8214.9863},{"date":"2023-10-24","close":8303.2129},{"date":"2023-10-25","close":8381.6377},{"date":"2023-10-26","close":8131.6587},{"date":"2023-10-27","close":8097.3486},{"date":"2023-10-30","close":8072.8408},{"date":"2023-10-31","close":7984.6123},{"date":"2023-11-01","close":8087.5449},{"date":"2023-11-02","close":8190.4775},{"date":"2023-11-03","close":8244.3936},{"date":"2023-11-06","close":8626.7148},{"date":"2023-11-07","close":8518.8809},{"date":"2023-11-08","close":8440.4561},{"date":"2023-11-09","close":8420.8506},{"date":"2023-11-10","close":8278.7051},{"date":"2023-11-13","close":8224.7891},{"date":"2023-11-14","close":8322.8193},{"date":"2023-11-15","close":8612.0107},{"date":"2023-11-16","close":8656.124},{"date":"2023-11-17","close":8612.0107},{"date":"2023-11-20","close":8665.9277},{"date":"2023-11-21","close":8768.8594},{"date":"2023-11-22","close":8739.4502},{"date":"2023-11-23","close":8808.0723},{"date":"2023-11-24","close":8847.2842},{"date":"2023-11-27","close":8876.6943},{"date":"2023-11-28","close":8896.2998},{"date":"2023-11-29","close":8822.7764},{"date":"2023-11-30","close":8915.9062},{"date":"2023-12-01","close":8798.2695},{"date":"2023-12-04","close":8808.0723},{"date":"2023-12-05","close":8783.5645},{"date":"2023-12-06","close":8763.958},{"date":"2023-12-07","close":8695.3359},{"date":"2023-12-08","close":8749.2549},{"date":"2023-12-11","close":8724.7461},{"date":"2023-12-12","close":8812.9736},{"date":"2023-12-13","close":8675.7314},{"date":"2023-12-14","close":8729.6475},{"date":"2023-12-15","close":8866.8906},{"date":"2023-12-18","close":8930.6113},{"date":"2023-12-19","close":8881.5957},{"date":"2023-12-20","close":9116.8691},{"date":"2023-12-21","close":9092.3613},{"date":"2023-12-22","close":9038.4443},{"date":"2023-12-26","close":9058.0508},{"date":"2023-12-27","close":9111.9678},{"date":"2023-12-28","close":9288.4229},{"date":"2024-01-02","close":9273.7188},{"date":"2024-01-03","close":8964.9219},{"date":"2024-01-04","close":8866.8906},{"date":"2024-01-05","close":8861.9893},{"date":"2024-01-08","close":8754.1553},{"date":"2024-01-09","close":8773.7607},{"date":"2024-01-10","close":8773.7607},{"date":"2024-01-11","close":8754.1553},{"date":"2024-01-12","close":8602.207},{"date":"2024-01-15","close":8665.9277},{"date":"2024-01-16","close":8577.6992},{"date":"2024-01-17","close":8239.4922},{"date":"2024-01-18","close":8227.0},{"date":"2024-01-19","close":8185.5762},{"date":"2024-01-22","close":8126.7573},{"date":"2024-01-23","close":8219.8877},{"date":"2024-01-24","close":8195.3789},{"date":"2024-01-25","close":8264.001},{"date":"2024-01-26","close":8273.8037},{"date":"2024-01-29","close":8327.7207},{"date":"2024-01-30","close":8254.1982},{"date":"2024-01-31","close":8283.6074},{"date":"2024-02-01","close":8543.3896},{"date":"2024-02-02","close":8832.5801},{"date":"2024-02-05","close":8812.9736},{"date":"2024-02-06","close":8661.0254},{"date":"2024-02-07","close":8803.1709},{"date":"2024-02-08","close":8911.0039},{"date":"2024-02-13","close":8935.5127},{"date":"2024-02-14","close":8896.2998},{"date":"2024-02-15","close":8915.9062},{"date":"2024-02-16","close":9107.0664},{"date":"2024-02-19","close":9156.0811},{"date":"2024-02-20","close":9087.46},{"date":"2024-02-21","close":9087.46},{"date":"2024-02-22","close":9058.0508},{"date":"2024-02-23","close":9087.46},{"date":"2024-02-26","close":9004.1348},{"date":"2024-02-27","close":8901.2012},{"date":"2024-02-28","close":9131.5742},{"date":"2024-02-29","close":9185.4912},{"date":"2024-03-04","close":9322.7344},{"date":"2024-03-05","close":9165.8848},{"date":"2024-03-06","close":9170.7861},{"date":"2024-03-07","close":9126.6729},{"date":"2024-03-08","close":9229.6045},{"date":"2024-03-11","close":9205.0967},{"date":"2024-03-12","close":9293.3252},{"date":"2024-03-13","close":9415.8633},{"date":"2024-03-14","close":9538.4023},{"date":"2024-03-15","close":9425.666},{"date":"2024-03-18","close":9459.9775},{"date":"2024-03-19","close":9303.1279},{"date":"2024-03-20","close":9293.3252},{"date":"2024-03-21","close":9494.2871},{"date":"2024-03-22","close":9430.5684},{"date":"2024-03-25","close":9288.4229},{"date":"2024-03-26","close":9288.4229},{"date":"2024-03-27","close":9376.6514},{"date":"2024-03-28","close":9342.3408},{"date":"2024-03-29","close":9239.4072},{"date":"2024-04-01","close":9234.5059},{"date":"2024-04-02","close":9023.7393},{"date":"2024-04-03","close":8857.0879},{"date":"2024-04-04","close":8979.626},{"date":"2024-04-05","close":8979.626},{"date":"2024-04-08","close":9028.6406},{"date":"2024-04-09","close":8989.4287},{"date":"2024-04-11","close":9013.9375},{"date":"2024-04-12","close":8925.71},{"date":"2024-04-15","close":8837.4814},{"date":"2024-04-16","close":8616.9121},{"date":"2024-04-17","close":8504.1768},{"date":"2024-04-18","close":8705.1387},{"date":"2024-04-19","close":8621.8135},{"date":"2024-04-22","close":8876.6943},{"date":"2024-04-23","close":8881.5957},{"date":"2024-04-24","close":9053.1494},{"date":"2024-04-25","close":8940.4141},{"date":"2024-04-26","close":8950.2158},{"date":"2024-04-29","close":9148.0117},{"date":"2024-04-30","close":9113.3975},{"date":"2024-05-02","close":9068.8936},{"date":"2024-05-03","close":9009.5547},{"date":"2024-05-07","close":9133.1768},{"date":"2024-05-08","close":9187.5703},{"date":"2024-05-09","close":9162.8457},{"date":"2024-05-10","close":9207.3506},{"date":"2024-05-13","close":9227.1299},{"date":"2024-05-14","close":9261.7432},{"date":"2024-05-16","close":9355.6963},{"date":"2024-05-17","close":9355.6963},{"date":"2024-05-20","close":9464.4834},{"date":"2024-05-21","close":9306.2471},{"date":"2024-05-22","close":9647.4434},{"date":"2024-05-23","close":9711.7266},{"date":"2024-05-24","close":9553.4902},{"date":"2024-05-27","close":9988.6396},{"date":"2024-05-28","close":9958.9707},{"date":"2024-05-29","close":9682.0576},{"date":"2024-05-30","close":9588.1045},{"date":"2024-05-31","close":9617.7744},{"date":"2024-06-03","close":9741.3955},{"date":"2024-06-04","close":9484.2627},{"date":"2024-06-05","close":9533.7119},{"date":"2024-06-07","close":9528.7666},{"date":"2024-06-10","close":9597.9941},{"date":"2024-06-11","close":9667.2236},{"date":"2024-06-12","close":9711.7266},{"date":"2024-06-13","close":9677.1133},{"date":"2024-06-14","close":9632.6094},{"date":"2024-06-17","close":9672.168},{"date":"2024-06-18","close":9617.7744},{"date":"2024-06-19","close":9860.0723},{"date":"2024-06-20","close":9780.9551},{"date":"2024-06-21","close":9746.3408},{"date":"2024-06-24","close":9701.8379},{"date":"2024-06-25","close":9785.8994},{"date":"2024-06-26","close":9766.1201},{"date":"2024-06-27","close":9790.8447},{"date":"2024-06-28","close":9879.8525},{"date":"2024-07-01","close":9771.0654},{"date":"2024-07-02","close":9479.3184},{"date":"2024-07-03","close":9528.7666},{"date":"2024-07-04","close":9627.6641},{"date":"2024-07-05","close":9652.3887},{"date":"2024-07-08","close":9761.1758},{"date":"2024-07-09","close":9771.0654},{"date":"2024-07-10","close":9795.79},{"date":"2024-07-11","close":9939.1904},{"date":"2024-07-12","close":9865.0176},{"date":"2024-07-15","close":9904.5762},{"date":"2024-07-16","close":9785.8994},{"date":"2024-07-17","close":9687.0029},{"date":"2024-07-18","close":9513.9326},{"date":"2024-07-19","close":9597.9941},{"date":"2024-07-22","close":9429.8691},{"date":"2024-07-23","close":9518.877},{"date":"2024-07-24","close":9504.042},{"date":"2024-07-25","close":9301.3027},{"date":"2024-07-26","close":9217.2402},{"date":"2024-07-29","close":9415.0342},{"date":"2024-07-30","close":9251.8535},{"date":"2024-07-31","close":9113.3975},{"date":"2024-08-01","close":9306.2471},{"date":"2024-08-02","close":9019.4453},{"date":"2024-08-05","close":8203.541},{"date":"2024-08-06","close":8500.2334},{"date":"2024-08-07","close":8579.3516},{"date":"2024-08-08","close":8604.0762},{"date":"2024-08-09","close":8782.0908},{"date":"2024-08-12","close":8885.9336},{"date":"2024-08-13","close":8861.209},{"date":"2024-08-14","close":8920.5479},{"date":"2024-08-16","close":9083.7275},{"date":"2024-08-19","close":8905.7129},{"date":"2024-08-20","close":8880.9883},{"date":"2024-08-21","close":8900.7686},{"date":"2024-08-22","close":8935.3818},{"date":"2024-08-23","close":8910.6582},{"date":"2024-08-26","close":8895.8232},{"date":"2024-08-27","close":8965.0},{"date":"2024-08-28","close":8989.7754},{"date":"2024-08-29","close":8955.1611},{"date":"2024-08-30","close":8940.3262},{"date":"2024-09-02","close":8930.4365},{"date":"2024-09-03","close":8890.8789},{"date":"2024-09-04","close":8683.1934},{"date":"2024-09-05","close":8569.4619},{"date":"2024-09-06","close":8465.6191},{"date":"2024-09-09","close":8470.5635},{"date":"2024-09-10","close":8435.9502},{"date":"2024-09-11","close":8475.5088},{"date":"2024-09-12","close":8772.2012},{"date":"2024-09-13","close":8925.4932},{"date":"2024-09-19","close":9059.0039},{"date":"2024-09-20","close":9068.8936},{"date":"2024-09-23","close":9118.3418},{"date":"2024-09-24","close":9261.7432},{"date":"2024-09-25","close":9202.4053},{"date":"2024-09-26","close":9335.917},{"date":"2024-09-27","close":9429.8691},{"date":"2024-09-30","close":9256.7979},{"date":"2024-10-02","close":9123.2871},{"date":"2024-10-04","close":9197.46},{"date":"2024-10-07","close":9449.6484},{"date":"2024-10-08","close":9508.9873},{"date":"2024-10-10","close":9444.7031},{"date":"2024-10-11","close":9385.3662},{"date":"2024-10-14","close":9424.9238},{"date":"2024-10-15","close":9434.8135},{"date":"2024-10-16","close":9543.6016},{"date":"2024-10-17","close":9612.8291},{"date":"2024-10-18","close":9528.7666},{"date":"2024-10-21","close":9533.7119},{"date":"2024-10-22","close":9390.3105},{"date":"2024-10-23","close":9499.0977},{"date":"2024-10-24","close":9434.8135},{"date":"2024-10-25","close":9444.7031},{"date":"2024-10-28","close":9573.2705},{"date":"2024-10-29","close":9573.2705},{"date":"2024-10-30","close":9466.0},{"date":"2024-10-31","close":9261.7432},{"date":"2024-11-01","close":9306.2471},{"date":"2024-11-04","close":9380.4209},{"date":"2024-11-05","close":9372.0},{"date":"2024-11-06","close":9187.5703},{"date":"2024-11-07","close":9271.6328},{"date":"2024-11-08","close":9266.6885},{"date":"2024-11-11","close":9355.6963},{"date":"2024-11-12","close":9202.4053},{"date":"2024-11-13","close":8915.6025},{"date":"2024-11-14","close":9078.7842},{"date":"2024-11-15","close":8880.9883},{"date":"2024-11-18","close":8965.0508},{"date":"2024-11-19","close":8915.6025},{"date":"2024-11-20","close":8930.4365},{"date":"2024-11-21","close":8821.6494},{"date":"2024-11-22","close":8965.0508},{"date":"2024-11-25","close":8935.3818},{"date":"2024-11-26","close":8787.0352},{"date":"2024-11-27","close":8707.918},{"date":"2024-11-28","close":8707.918},{"date":"2024-11-29","close":8485.3984},{"date":"2024-12-02","close":8524.958},{"date":"2024-12-03","close":8633.7441},{"date":"2024-12-04","close":8411.2256},{"date":"2024-12-05","close":8188.7065},{"date":"2024-12-06","close":8084.8643},{"date":"2024-12-09","close":7837.6206},{"date":"2024-12-10","close":8144.2026},{"date":"2024-12-11","close":8198.5957},{"date":"2024-12-12","close":8351.8867},{"date":"2024-12-13","close":8351.8867},{"date":"2024-12-16","close":8322.2178},{"date":"2024-12-17","close":8144.2026},{"date":"2024-12-18","close":8307.3828},{"date":"2024-12-19","close":8228.2656},{"date":"2024-12-20","close":8099.6992},{"date":"2024-12-23","close":8277.7148},{"date":"2024-12-24","close":8257.9346},{"date":"2024-12-26","close":8188.7065},{"date":"2024-12-27","close":8099.6992},{"date":"2024-12-30","close":8134.313},{"date":"2025-01-02","close":8332.1074},{"date":"2025-01-03","close":8480.4531},{"date":"2025-01-06","close":8539.792},{"date":"2025-01-07","close":8668.3584},{"date":"2025-01-08","close":8678.249},{"date":"2025-01-09","close":8762.3115},{"date":"2025-01-10","close":8851.3193},{"date":"2025-01-13","close":8816.7051},{"date":"2025-01-14","close":8851.3193},{"date":"2025-01-15","close":8846.374},{"date":"2025-01-16","close":8935.3818},{"date":"2025-01-17","close":8974.9404},{"date":"2025-01-20","close":8955.1611},{"date":"2025-01-21","close":8880.9883},{"date":"2025-01-22","close":9113.3975},{"date":"2025-01-23","close":9093.6172},{"date":"2025-01-24","close":9301.3027},{"date":"2025-01-31","close":9123.2871},{"date":"2025-02-03","close":8851.3193},{"date":"2025-02-04","close":8895.8232},{"date":"2025-02-05","close":8940.3262},{"date":"2025-02-06","close":9039.2246},{"date":"2025-02-07","close":8895.8232},{"date":"2025-02-10","close":8791.9805},{"date":"2025-02-11","close":9148.0117},{"date":"2025-02-12","close":9291.4131},{"date":"2025-02-13","close":9583.1602},{"date":"2025-02-14","close":9746.3408},{"date":"2025-02-17","close":9934.2461},{"date":"2025-02-18","close":10379.2842},{"date":"2025-02-19","close":10512.7959},{"date":"2025-02-20","close":10493.0156},{"date":"2025-02-21","close":10690.8115},{"date":"2025-02-24","close":10641.3623},{"date":"2025-02-25","close":10601.8037},{"date":"2025-02-26","close":10626.5283},{"date":"2025-02-27","close":10522.6855},{"date":"2025-02-28","close":9954.0254},{"date":"2025-03-04","close":10315.002},{"date":"2025-03-05","close":10478.1826},{"date":"2025-03-06","close":10517.7402},{"date":"2025-03-07","close":10789.709},{"date":"2025-03-10","close":10641.3623},{"date":"2025-03-11","close":10344.6699},{"date":"2025-03-12","close":10453.458},{"date":"2025-03-13","close":10641.3623},{"date":"2025-03-14","close":10636.417},{"date":"2025-03-17","close":10789.709},{"date":"2025-03-18","close":10893.5508},{"date":"2025-03-19","close":11022.1172},{"date":"2025-03-20","close":10898.4961},{"date":"2025-03-21","close":10557.2998},{"date":"2025-03-24","close":10750.1504},{"date":"2025-03-25","close":10700.7012},{"date":"2025-03-26","close":10725.4258},{"date":"2025-03-27","close":10473.2373},{"date":"2025-03-28","close":10092.4814},{"date":"2025-03-31","close":9855.1289},{"date":"2025-04-01","close":10082.5918},{"date":"2025-04-02","close":9949.0811},{"date":"2025-04-03","close":10008.4199},{"date":"2025-04-04","close":10038.0879},{"date":"2025-04-07","close":9330.9717},{"date":"2025-04-08","close":9429.8691},{"date":"2025-04-09","close":9330.9717},{"date":"2025-04-10","close":9968.8604},{"date":"2025-04-11","close":10052.9229},{"date":"2025-04-14","close":10107.3164},{"date":"2025-04-15","close":10225.9932},{"date":"2025-04-16","close":10127.0967},{"date":"2025-04-17","close":10359.5049},{"date":"2025-04-18","close":10517.7402},{"date":"2025-04-21","close":10572.1348},{"date":"2025-04-22","close":10502.9062},{"date":"2025-04-23","close":10651.252},{"date":"2025-04-24","close":10710.5908},{"date":"2025-04-25","close":10868.8262},{"date":"2025-04-28","close":10918.2754},{"date":"2025-04-29","close":11022.9229},{"date":"2025-04-30","close":10948.1748},{"date":"2025-05-02","close":10938.208},{"date":"2025-05-07","close":11212.2861},{"date":"2025-05-08","close":11297.001},{"date":"2025-05-09","close":11212.2861},{"date":"2025-05-12","close":11227.2363},{"date":"2025-05-13","close":11167.4365},{"date":"2025-05-14","close":11396.666},{"date":"2025-05-15","close":11386.6992},{"date":"2025-05-16","close":11561.1133},{"date":"2025-05-19","close":11526.2305},{"date":"2025-05-20","close":11531.2139},{"date":"2025-05-21","close":11780.375},{"date":"2025-05-22","close":11536.1963},{"date":"2025-05-23","close":11561.1133},{"date":"2025-05-26","close":11700.6436},{"date":"2025-05-27","close":11959.7715},{"date":"2025-05-28","close":11875.0566},{"date":"2025-05-29","close":12238.833},{"date":"2025-05-30","close":11904.9561},{"date":"2025-06-02","close":11919.9062},{"date":"2025-06-04","close":12213.917},{"date":"2025-06-05","close":12657.4248},{"date":"2025-06-09","close":12886.6543},{"date":"2025-06-10","close":13155.749},{"date":"2025-06-11","close":13454.7432},{"date":"2025-06-12","close":13783.6367},{"date":"2025-06-13","close":13644.1064},{"date":"2025-06-16","close":14087.6143},{"date":"2025-06-17","close":14047.749},{"date":"2025-06-18","close":14087.6143},{"date":"2025-06-19","close":14162.3633},{"date":"2025-06-20","close":14172.3301},{"date":"2025-06-23","close":14247.0781},{"date":"2025-06-24","close":14521.1562},{"date":"2025-06-25","close":14466.3408},{"date":"2025-06-26","close":14351.7266},{"date":"2025-06-27","close":14252.0615},{"date":"2025-06-30","close":14306.877},{"date":"2025-07-01","close":14162.3633},{"date":"2025-07-02","close":14177.3125},{"date":"2025-07-03","close":14446.4082},{"date":"2025-07-04","close":14177.3125},{"date":"2025-07-07","close":14286.9443},{"date":"2025-07-08","close":14536.1064},{"date":"2025-07-09","close":14590.9219},{"date":"2025-07-10","close":14630.7871},{"date":"2025-07-11","close":14441.4248},{"date":"2025-07-14","close":14491.2568},{"date":"2025-07-15","close":14830.1172},{"date":"2025-07-16","close":14650.7207},{"date":"2025-07-17","close":14750.3857},{"date":"2025-07-18","close":14914.832},{"date":"2025-07-21","close":15248.709},{"date":"2025-07-22","close":14884.9326},{"date":"2025-07-23","close":15149.0439},{"date":"2025-07-24","close":15298.542},{"date":"2025-07-25","close":15323.458},{"date":"2025-07-28","close":15328.4414},{"date":"2025-07-29","close":15462.9883},{"date":"2025-07-30","close":15328.4414},{"date":"2025-07-31","close":15203.8604},{"date":"2025-08-01","close":14501.2236},{"date":"2025-08-04","close":14680.6201},{"date":"2025-08-05","close":15019.4805},{"date":"2025-08-06","close":15009.5137},{"date":"2025-08-07","close":14979.6143},{"date":"2025-08-08","close":14865.0},{"date":"2025-08-11","close":15114.1621},{"date":"2025-08-12","close":14845.0664},{"date":"2025-08-13","close":15004.5303},{"date":"2025-08-14","close":14999.5469},{"date":"2025-08-18","close":14865.0},{"date":"2025-08-19","close":14471.3242},{"date":"2025-08-20","close":14286.9443},{"date":"2025-08-21","close":14511.1895},{"date":"2025-08-22","close":14765.335},{"date":"2025-08-25","close":15044.3965},{"date":"2025-08-26","close":14874.9658},{"date":"2025-08-27","close":14894.8994},{"date":"2025-08-28","close":14815.167},{"date":"2025-08-29","close":14785.2676},{"date":"2025-09-01","close":14710.5195},{"date":"2025-09-02","close":14760.3516},{"date":"2025-09-03","close":14949.7148},{"date":"2025-09-04","close":14914.832},{"date":"2025-09-05","close":14889.916},{"date":"2025-09-08","close":14899.8828},{"date":"2025-09-09","close":15004.5303},{"date":"2025-09-10","close":15223.793},{"date":"2025-09-11","close":15288.5752},{"date":"2025-09-12","close":15403.1895},{"date":"2025-09-15","close":15104.1953},{"date":"2025-09-16","close":15318.4746},{"date":"2025-09-17","close":15233.7598},{"date":"2025-09-18","close":15318.4746},{"date":"2025-09-19","close":15188.9102},{"date":"2025-09-22","close":15273.625},{"date":"2025-09-23","close":15233.7598},{"date":"2025-09-24","close":15368.3066},{"date":"2025-09-25","close":15218.8096},{"date":"2025-09-26","close":14974.6309},{"date":"2025-09-29","close":15079.2793},{"date":"2025-09-30","close":15134.0947},{"date":"2025-10-01","close":15248.709},{"date":"2025-10-02","close":15398.2061},{"date":"2025-10-10","close":15557.6699},{"date":"2025-10-13","close":15582.5859},{"date":"2025-10-14","close":15602.5195},{"date":"2025-10-15","close":16135.7256},{"date":"2025-10-16","close":16504.4844},{"date":"2025-10-17","close":16379.9043},{"date":"2025-10-20","close":16624.082},{"date":"2025-10-21","close":16863.2793},{"date":"2025-10-22","close":17182.2051},{"date":"2025-10-23","close":17172.2383},{"date":"2025-10-24","close":17635.6797},{"date":"2025-10-27","close":17765.2441},{"date":"2025-10-28","close":17889.8262},{"date":"2025-10-29","close":18547.6133},{"date":"2025-10-30","close":18308.418},{"date":"2025-10-31","close":18432.998},{"date":"2025-11-03","close":18816.707},{"date":"2025-11-04","close":18582.4961},{"date":"2025-11-05","close":17800.127},{"date":"2025-11-06","close":17770.2285},{"date":"2025-11-07","close":17227.0547},{"date":"2025-11-10","close":17790.1602},{"date":"2025-11-11","close":17810.0938},{"date":"2025-11-12","close":17989.4902},{"date":"2025-11-13","close":18183.8359},{"date":"2025-11-14","close":17580.8652},{"date":"2025-11-17","close":17720.3945},{"date":"2025-11-18","close":17202.1387},{"date":"2025-11-19","close":17022.7422},{"date":"2025-11-20","close":17451.3008},{"date":"2025-11-21","close":16649.0},{"date":"2025-11-24","close":16464.6191},{"date":"2025-11-25","close":16514.4512},{"date":"2025-11-26","close":17102.4746},{"date":"2025-11-27","close":17212.1055},{"date":"2025-11-28","close":17087.5234},{"date":"2025-12-01","close":16629.0664},{"date":"2025-12-02","close":16992.8418},{"date":"2025-12-03","close":17341.6699},{"date":"2025-12-04","close":17640.6641},{"date":"2025-12-05","close":18452.9316},{"date":"2025-12-08","close":18447.9473},{"date":"2025-12-09","close":18383.166},{"date":"2025-12-10","close":18218.7188},{"date":"2025-12-11","close":18099.1211},{"date":"2025-12-12","close":18602.4277},{"date":"2025-12-15","close":18124.0371},{"date":"2025-12-16","close":17665.5801},{"date":"2025-12-17","close":17745.3105},{"date":"2025-12-18","close":17242.0039},{"date":"2025-12-19","close":17565.9141},{"date":"2025-12-22","close":17705.4453},{"date":"2025-12-23","close":17625.7129},{"date":"2025-12-24","close":17675.5469},{"date":"2025-12-26","close":17326.7188},{"date":"2025-12-29","close":17904.7754},{"date":"2025-12-30","close":17740.3281},{"date":"2026-01-02","close":17760.2617},{"date":"2026-01-05","close":18403.0996},{"date":"2026-01-06","close":18502.7637},{"date":"2026-01-07","close":18946.2715},{"date":"2026-01-08","close":18956.2383},{"date":"2026-01-09","close":19678.8086},{"date":"2026-01-12","close":20092.416},{"date":"2026-01-13","close":21368.125},{"date":"2026-01-14","close":21597.3555},{"date":"2026-01-15","close":21931.2324},{"date":"2026-01-16","close":21801.668},{"date":"2026-01-19","close":22873.0645},{"date":"2026-01-20","close":22823.2305},{"date":"2026-01-21","close":23461.0859},{"date":"2026-01-22","close":23117.2422},{"date":"2026-01-23","close":23196.9746},{"date":"2026-01-26","close":23002.627},{"date":"2026-01-27","close":22952.7949},{"date":"2026-01-28","close":23351.4551},{"date":"2026-01-29","close":23720.2148},{"date":"2026-01-30","close":23117.2422},{"date":"2026-02-02","close":21981.0645},{"date":"2026-02-03","close":23012.5938},{"date":"2026-02-04","close":23784.9961},{"date":"2026-02-05","close":22927.8789},{"date":"2026-02-06","close":22295.0078},{"date":"2026-02-09","close":23052.4609},{"date":"2026-02-10","close":22962.7617},{"date":"2026-02-11","close":23436.1699},{"date":"2026-02-12","close":23520.8848},{"date":"2026-02-13","close":23271.7227},{"date":"2026-02-19","close":23954.4258},{"date":"2026-02-20","close":24587.2969},{"date":"2026-02-23","close":24771.6777},{"date":"2026-02-24","close":25050.7383},{"date":"2026-02-25","close":25758.3594},{"date":"2026-02-26","close":26560.6602},{"date":"2026-02-27","close":27253.3301},{"date":"2026-03-03","close":25927.7891},{"date":"2026-03-04","close":22344.8398},{"date":"2026-03-05","close":24343.1191},{"date":"2026-03-06","close":25185.2871},{"date":"2026-03-09","close":23909.5781},{"date":"2026-03-10","close":24811.543},{"date":"2026-03-11","close":24756.7285},{"date":"2026-03-12","close":25040.7715},{"date":"2026-03-13","close":24881.3086},{"date":"2026-03-16","close":24517.5332},{"date":"2026-03-17","close":24537.4648},{"date":"2026-03-18","close":25349.7324},{"date":"2026-03-19","close":25080.6387},{"date":"2026-03-20","close":24990.9395},{"date":"2026-03-23","close":23595.6328},{"date":"2026-03-24","close":24079.0078},{"date":"2026-03-25","close":24906.2246},{"date":"2026-03-26","close":24382.9844},{"date":"2026-03-27","close":24128.8398},{"date":"2026-03-30","close":23386.3379},{"date":"2026-03-31","close":22454.4727},{"date":"2026-04-01","close":23924.5273},{"date":"2026-04-02","close":23481.0195},{"date":"2026-04-03","close":23949.4434},{"date":"2026-04-06","close":23969.377},{"date":"2026-04-07","close":24103.9238},{"date":"2026-04-08","close":25005.8906},{"date":"2026-04-09","close":24811.543},{"date":"2026-04-10","close":25050.7383},{"date":"2026-04-13","close":25225.1523},{"date":"2026-04-14","close":25514.1797},{"date":"2026-04-15","close":26052.3691},{"date":"2026-04-16","close":26460.9961},{"date":"2026-04-17","close":26246.7168},{"date":"2026-04-20","close":26475.9453},{"date":"2026-04-21","close":27034.0684},{"date":"2026-04-22","close":27547.3418},{"date":"2026-04-23","close":27741.6875},{"date":"2026-04-24","close":28254.9609},{"date":"2026-04-27","close":28813.084},{"date":"2026-04-28","close":29730.0},{"date":"2026-04-29","close":29935.0},{"date":"2026-04-30","close":29490.0},{"date":"2026-05-04","close":30470.0},{"date":"2026-05-06","close":31175.0},{"date":"2026-05-07","close":31700.0},{"date":"2026-05-08","close":31910.0},{"date":"2026-05-11","close":32300.0},{"date":"2026-05-12","close":31395.0},{"date":"2026-05-13","close":32405.0},{"date":"2026-05-14","close":32530.0},{"date":"2026-05-15","close":30915.0},{"date":"2026-05-18","close":30100.0},{"date":"2026-05-19","close":28610.0},{"date":"2026-05-20","close":27940.0},{"date":"2026-05-21","close":30720.0},{"date":"2026-05-22","close":30770.0},{"date":"2026-05-26","close":31310.0},{"date":"2026-05-27","close":30835.0},{"date":"2026-05-28","close":30325.0},{"date":"2026-05-29","close":31500.0},{"date":"2026-06-01","close":31575.0},{"date":"2026-06-02","close":30340.0},{"date":"2026-06-04","close":29915.0},{"date":"2026-06-05","close":28940.0},{"date":"2026-06-08","close":26340.0},{"date":"2026-06-09","close":26950.0},{"date":"2026-06-10","close":26600.0},{"date":"2026-06-11","close":26255.0},{"date":"2026-06-12","close":27540.0},{"date":"2026-06-15","close":28965.0},{"date":"2026-06-16","close":29645.0},{"date":"2026-06-17","close":29250.0},{"date":"2026-06-18","close":28280.0},{"date":"2026-06-19","close":27865.0},{"date":"2026-06-22","close":27120.0},{"date":"2026-06-23","close":25070.0},{"date":"2026-06-24","close":24970.0},{"date":"2026-06-25","close":24500.0},{"date":"2026-06-26","close":23225.0},{"date":"2026-06-29","close":24605.0},{"date":"2026-06-30","close":24410.0},{"date":"2026-07-01","close":25285.0},{"date":"2026-07-02","close":24455.0},{"date":"2026-07-03","close":24790.0},{"date":"2026-07-06","close":24465.0},{"date":"2026-07-07","close":23535.0},{"date":"2026-07-08","close":22080.0},{"date":"2026-07-09","close":21560.0},{"date":"2026-07-10","close":22655.0},{"date":"2026-07-13","close":21715.0},{"date":"2026-07-14","close":20975.0},{"date":"2026-07-15","close":22010.0},{"date":"2026-07-16","close":21470.0},{"date":"2026-07-20","close":20295.0},{"date":"2026-07-21","close":20490.0},{"date":"2026-07-22","close":21165.0},{"date":"2026-07-23","close":22740.0},{"date":"2026-07-24","close":21765.0},{"date":"2026-07-27","close":21100.0},{"date":"2026-07-28","close":19360.0},{"date":"2026-07-29","close":18500.0},{"date":"2026-07-30","close":18325.0},{"date":"2026-07-31","close":20515.0},{"date":"2026-08-03","close":20710.0},{"date":"2026-08-04","close":21515.0},{"date":"2026-08-05","close":22375.0},{"date":"2026-08-06","close":22235.0},{"date":"2026-08-07","close":22695.0},{"date":"2026-08-10","close":23460.0},{"date":"2026-08-11","close":22845.0},{"date":"2026-08-12","close":23255.0},{"date":"2026-08-13","close":23690.0},{"date":"2026-08-14","close":24200.0},{"date":"2026-08-18","close":23505.0},{"date":"2026-08-19","close":23150.0},{"date":"2026-08-20","close":23070.0},{"date":"2026-08-21","close":22075.0},{"date":"2026-08-24","close":22500.0},{"date":"2026-08-25","close":22965.0},{"date":"2026-08-26","close":22975.0},{"date":"2026-08-27","close":23505.0},{"date":"2026-08-28","close":23800.0},{"date":"2026-08-31","close":23250.0},{"date":"2026-09-01","close":22710.0},{"date":"2026-09-02","close":21655.0},{"date":"2026-09-03","close":21990.0},{"date":"2026-09-04","close":22140.0},{"date":"2026-09-07","close":22815.0},{"date":"2026-09-08","close":22540.0},{"date":"2026-09-09","close":23065.0},{"date":"2026-09-10","close":23115.0},{"date":"2026-09-11","close":23000.0},{"date":"2026-09-14","close":22540.0},{"date":"2026-09-15","close":22255.0},{"date":"2026-09-16","close":22015.0},{"date":"2026-09-17","close":22410.0},{"date":"2026-09-18","close":22445.0},{"date":"2026-09-21","close":22235.0},{"date":"2026-09-22","close":22255.0},{"date":"2026-09-23","close":21695.0},{"date":"2026-09-28","close":21920.0},{"date":"2026-09-29","close":21390.0},{"date":"2026-09-30","close":21450.0},{"date":"2026-10-01","close":21780.0},{"date":"2026-10-02","close":21960.0},{"date":"2026-10-06","close":22115.0},{"date":"2026-10-07","close":21300.0},{"date":"2026-10-08","close":20500.0},{"date":"2026-10-12","close":19555.0},{"date":"2026-10-13","close":19145.0},{"date":"2026-10-14","close":19225.0},{"date":"2026-10-15","close":17855.0},{"date":"2026-10-16","close":18600.0},{"date":"2026-10-19","close":19270.0},{"date":"2026-10-20","close":18115.0},{"date":"2026-10-21","close":18315.0},{"date":"2026-10-22","close":17860.0},{"date":"2026-10-23","close":16945.0}],"chart_data":[{"date":"2024-10-23","open":9404,"high":9508,"low":9356,"close":9499,"volume":26332},{"date":"2024-10-24","open":9489,"high":9533,"low":9430,"close":9435,"volume":16425},{"date":"2024-10-25","open":9464,"high":9548,"low":9410,"close":9445,"volume":19191},{"date":"2024-10-28","open":9464,"high":9592,"low":9464,"close":9573,"volume":48724},{"date":"2024-10-29","open":9573,"high":9573,"low":9489,"close":9573,"volume":21255},{"date":"2024-10-30","open":9594,"high":9594,"low":9461,"close":9466,"volume":32092},{"date":"2024-10-31","open":9326,"high":9336,"low":9217,"close":9262,"volume":24345},{"date":"2024-11-01","open":9236,"high":9415,"low":9187,"close":9306,"volume":35488},{"date":"2024-11-04","open":9326,"high":9404,"low":9256,"close":9380,"volume":106550},{"date":"2024-11-05","open":9362,"high":9396,"low":9282,"close":9372,"volume":22368},{"date":"2024-11-06","open":9370,"high":9435,"low":9173,"close":9188,"volume":16411},{"date":"2024-11-07","open":9207,"high":9330,"low":9078,"close":9272,"volume":33258},{"date":"2024-11-08","open":9325,"high":9414,"low":9222,"close":9267,"volume":29512},{"date":"2024-11-11","open":9227,"high":9356,"low":9227,"close":9356,"volume":56908},{"date":"2024-11-12","open":9355,"high":9435,"low":9202,"close":9202,"volume":31585},{"date":"2024-11-13","open":9202,"high":9212,"low":8906,"close":8916,"volume":46400},{"date":"2024-11-14","open":8959,"high":9079,"low":8930,"close":9079,"volume":21717},{"date":"2024-11-15","open":8970,"high":8990,"low":8776,"close":8881,"volume":20248},{"date":"2024-11-18","open":8865,"high":9029,"low":8836,"close":8965,"volume":38122},{"date":"2024-11-19","open":8984,"high":9009,"low":8896,"close":8916,"volume":17788},{"date":"2024-11-20","open":8915,"high":8994,"low":8896,"close":8930,"volume":9089},{"date":"2024-11-21","open":8930,"high":8954,"low":8822,"close":8822,"volume":17681},{"date":"2024-11-22","open":8885,"high":9049,"low":8885,"close":8965,"volume":16444},{"date":"2024-11-25","open":9034,"high":9044,"low":8925,"close":8935,"volume":44666},{"date":"2024-11-26","open":8901,"high":8901,"low":8742,"close":8787,"volume":34339},{"date":"2024-11-27","open":8762,"high":8850,"low":8673,"close":8708,"volume":28165},{"date":"2024-11-28","open":8653,"high":8762,"low":8653,"close":8708,"volume":25874},{"date":"2024-11-29","open":8738,"high":8738,"low":8475,"close":8485,"volume":29423},{"date":"2024-12-02","open":8564,"high":8624,"low":8475,"close":8525,"volume":38613},{"date":"2024-12-03","open":8604,"high":8663,"low":8579,"close":8634,"volume":32800},{"date":"2024-12-04","open":8406,"high":8520,"low":8312,"close":8411,"volume":51921},{"date":"2024-12-05","open":8406,"high":8426,"low":8169,"close":8189,"volume":38842},{"date":"2024-12-06","open":8193,"high":8242,"low":7916,"close":8085,"volume":66711},{"date":"2024-12-09","open":7916,"high":7970,"low":7813,"close":7838,"volume":58570},{"date":"2024-12-10","open":7921,"high":8188,"low":7921,"close":8144,"volume":43967},{"date":"2024-12-11","open":8134,"high":8237,"low":8094,"close":8199,"volume":25442},{"date":"2024-12-12","open":8252,"high":8366,"low":8247,"close":8352,"volume":31349},{"date":"2024-12-13","open":8352,"high":8391,"low":8267,"close":8352,"volume":31707},{"date":"2024-12-16","open":8406,"high":8446,"low":8292,"close":8322,"volume":12785},{"date":"2024-12-17","open":8322,"high":8322,"low":8139,"close":8144,"volume":18868},{"date":"2024-12-18","open":8188,"high":8331,"low":8188,"close":8307,"volume":26322},{"date":"2024-12-19","open":8114,"high":8292,"low":8114,"close":8228,"volume":14791},{"date":"2024-12-20","open":8242,"high":8242,"low":8055,"close":8100,"volume":23520},{"date":"2024-12-23","open":8139,"high":8307,"low":8134,"close":8278,"volume":24948},{"date":"2024-12-24","open":8287,"high":8347,"low":8228,"close":8258,"volume":35224},{"date":"2024-12-26","open":8287,"high":8287,"low":8164,"close":8189,"volume":32593},{"date":"2024-12-27","open":8163,"high":8213,"low":8030,"close":8100,"volume":35024},{"date":"2024-12-30","open":8099,"high":8203,"low":8060,"close":8134,"volume":20990},{"date":"2025-01-02","open":8164,"high":8366,"low":8164,"close":8332,"volume":32260},{"date":"2025-01-03","open":8317,"high":8514,"low":8317,"close":8480,"volume":40078},{"date":"2025-01-06","open":8525,"high":8559,"low":8445,"close":8540,"volume":22955},{"date":"2025-01-07","open":8589,"high":8687,"low":8589,"close":8668,"volume":38556},{"date":"2025-01-08","open":8623,"high":8712,"low":8554,"close":8678,"volume":30567},{"date":"2025-01-09","open":8683,"high":8762,"low":8619,"close":8762,"volume":23794},{"date":"2025-01-10","open":8767,"high":8865,"low":8718,"close":8851,"volume":31086},{"date":"2025-01-13","open":8851,"high":8871,"low":8767,"close":8817,"volume":28009},{"date":"2025-01-14","open":8787,"high":8855,"low":8742,"close":8851,"volume":36352},{"date":"2025-01-15","open":8865,"high":8920,"low":8816,"close":8846,"volume":17554},{"date":"2025-01-16","open":8949,"high":8979,"low":8891,"close":8935,"volume":29876},{"date":"2025-01-17","open":8960,"high":8994,"low":8875,"close":8975,"volume":33684},{"date":"2025-01-20","open":9009,"high":9044,"low":8915,"close":8955,"volume":29814},{"date":"2025-01-21","open":8960,"high":9024,"low":8851,"close":8881,"volume":25223},{"date":"2025-01-22","open":8965,"high":9167,"low":8965,"close":9113,"volume":43625},{"date":"2025-01-23","open":9123,"high":9147,"low":9019,"close":9094,"volume":14699},{"date":"2025-01-24","open":9153,"high":9320,"low":9153,"close":9301,"volume":50407},{"date":"2025-01-31","open":9187,"high":9251,"low":9049,"close":9123,"volume":30318},{"date":"2025-02-03","open":8940,"high":8940,"low":8801,"close":8851,"volume":48916},{"date":"2025-02-04","open":8965,"high":9068,"low":8896,"close":8896,"volume":30746},{"date":"2025-02-05","open":8905,"high":8974,"low":8895,"close":8940,"volume":39419},{"date":"2025-02-06","open":8989,"high":9039,"low":8955,"close":9039,"volume":38446},{"date":"2025-02-07","open":8999,"high":9038,"low":8866,"close":8896,"volume":28437},{"date":"2025-02-10","open":8861,"high":8876,"low":8747,"close":8792,"volume":104219},{"date":"2025-02-11","open":8990,"high":9177,"low":8990,"close":9148,"volume":108360},{"date":"2025-02-12","open":9158,"high":9300,"low":9158,"close":9291,"volume":66635},{"date":"2025-02-13","open":9321,"high":9592,"low":9321,"close":9583,"volume":117668},{"date":"2025-02-14","open":9583,"high":9775,"low":9513,"close":9746,"volume":178791},{"date":"2025-02-17","open":9741,"high":9938,"low":9681,"close":9934,"volume":182958},{"date":"2025-02-18","open":10087,"high":10388,"low":10087,"close":10379,"volume":451154},{"date":"2025-02-19","open":10393,"high":10552,"low":10379,"close":10513,"volume":280029},{"date":"2025-02-20","open":10488,"high":10542,"low":10285,"close":10493,"volume":194347},{"date":"2025-02-21","open":10547,"high":10720,"low":10547,"close":10691,"volume":182102},{"date":"2025-02-24","open":10572,"high":10655,"low":10508,"close":10641,"volume":117627},{"date":"2025-02-25","open":10492,"high":10700,"low":10492,"close":10602,"volume":119777},{"date":"2025-02-26","open":10602,"high":10670,"low":10562,"close":10627,"volume":104876},{"date":"2025-02-27","open":10646,"high":10735,"low":10498,"close":10523,"volume":83173},{"date":"2025-02-28","open":10423,"high":10423,"low":9949,"close":9954,"volume":110290},{"date":"2025-03-04","open":9919,"high":10339,"low":9919,"close":10315,"volume":81545},{"date":"2025-03-05","open":10350,"high":10478,"low":10290,"close":10478,"volume":60826},{"date":"2025-03-06","open":10631,"high":10650,"low":10463,"close":10518,"volume":130842},{"date":"2025-03-07","open":10463,"high":10853,"low":10354,"close":10790,"volume":172771},{"date":"2025-03-10","open":10789,"high":10789,"low":10537,"close":10641,"volume":63285},{"date":"2025-03-11","open":10285,"high":10403,"low":10235,"close":10345,"volume":43203},{"date":"2025-03-12","open":10399,"high":10601,"low":10300,"close":10453,"volume":79000},{"date":"2025-03-13","open":10527,"high":10740,"low":10527,"close":10641,"volume":55019},{"date":"2025-03-14","open":10675,"high":10695,"low":10577,"close":10636,"volume":51990},{"date":"2025-03-17","open":10680,"high":10844,"low":10665,"close":10790,"volume":77866},{"date":"2025-03-18","open":10824,"high":10962,"low":10824,"close":10894,"volume":141554},{"date":"2025-03-19","open":10922,"high":11071,"low":10922,"close":11022,"volume":106776},{"date":"2025-03-20","open":11031,"high":11116,"low":10898,"close":10898,"volume":82691},{"date":"2025-03-21","open":10493,"high":10621,"low":10349,"close":10557,"volume":151779},{"date":"2025-03-24","open":10537,"high":10804,"low":10527,"close":10750,"volume":59962},{"date":"2025-03-25","open":10962,"high":10987,"low":10651,"close":10701,"volume":56270},{"date":"2025-03-26","open":10691,"high":10799,"low":10572,"close":10725,"volume":67249},{"date":"2025-03-27","open":10636,"high":10651,"low":10473,"close":10473,"volume":68913},{"date":"2025-03-28","open":10413,"high":10473,"low":10083,"close":10092,"volume":56460},{"date":"2025-03-31","open":9830,"high":9954,"low":9800,"close":9855,"volume":122775},{"date":"2025-04-01","open":9944,"high":10121,"low":9914,"close":10083,"volume":33803},{"date":"2025-04-02","open":10176,"high":10176,"low":9949,"close":9949,"volume":33479},{"date":"2025-04-03","open":9701,"high":10052,"low":9652,"close":10008,"volume":23520},{"date":"2025-04-04","open":9905,"high":10186,"low":9825,"close":10038,"volume":48800},{"date":"2025-04-07","open":9682,"high":9682,"low":9296,"close":9331,"volume":42436},{"date":"2025-04-08","open":9587,"high":9652,"low":9410,"close":9430,"volume":17351},{"date":"2025-04-09","open":9459,"high":9503,"low":9286,"close":9331,"volume":48777},{"date":"2025-04-10","open":9899,"high":9988,"low":9751,"close":9969,"volume":82079},{"date":"2025-04-11","open":9855,"high":10053,"low":9771,"close":10053,"volume":19409},{"date":"2025-04-14","open":10146,"high":10176,"low":10043,"close":10107,"volume":21111},{"date":"2025-04-15","open":10226,"high":10270,"low":10141,"close":10226,"volume":29359},{"date":"2025-04-16","open":10241,"high":10255,"low":10087,"close":10127,"volume":16187},{"date":"2025-04-17","open":10126,"high":10360,"low":10126,"close":10360,"volume":20011},{"date":"2025-04-18","open":10384,"high":10626,"low":10384,"close":10518,"volume":67407},{"date":"2025-04-21","open":10611,"high":10661,"low":10497,"close":10572,"volume":45329},{"date":"2025-04-22","open":10572,"high":10602,"low":10478,"close":10503,"volume":19526},{"date":"2025-04-23","open":10626,"high":10665,"low":10567,"close":10651,"volume":36220},{"date":"2025-04-24","open":10651,"high":10730,"low":10582,"close":10711,"volume":82348},{"date":"2025-04-25","open":10834,"high":10913,"low":10794,"close":10869,"volume":61485},{"date":"2025-04-28","open":10878,"high":10977,"low":10863,"close":10918,"volume":81987},{"date":"2025-04-29","open":10963,"high":11023,"low":10878,"close":11023,"volume":59683},{"date":"2025-04-30","open":11023,"high":11063,"low":10739,"close":10948,"volume":76218},{"date":"2025-05-02","open":10948,"high":10963,"low":10769,"close":10938,"volume":47816},{"date":"2025-05-07","open":10849,"high":11212,"low":10849,"close":11212,"volume":118831},{"date":"2025-05-08","open":11138,"high":11307,"low":11078,"close":11297,"volume":142302},{"date":"2025-05-09","open":11302,"high":11362,"low":11197,"close":11212,"volume":103478},{"date":"2025-05-12","open":11292,"high":11372,"low":11148,"close":11227,"volume":71150},{"date":"2025-05-13","open":11167,"high":11232,"low":11088,"close":11167,"volume":62472},{"date":"2025-05-14","open":11222,"high":11412,"low":11222,"close":11397,"volume":140591},{"date":"2025-05-15","open":11382,"high":11461,"low":11329,"close":11387,"volume":66118},{"date":"2025-05-16","open":11367,"high":11601,"low":11367,"close":11561,"volume":186856},{"date":"2025-05-19","open":11561,"high":11591,"low":11402,"close":11526,"volume":80425},{"date":"2025-05-20","open":11511,"high":11646,"low":11496,"close":11531,"volume":81270},{"date":"2025-05-21","open":11606,"high":11780,"low":11551,"close":11780,"volume":175737},{"date":"2025-05-22","open":11621,"high":11696,"low":11536,"close":11536,"volume":77770},{"date":"2025-05-23","open":11586,"high":11651,"low":11446,"close":11561,"volume":78981},{"date":"2025-05-26","open":11606,"high":11741,"low":11496,"close":11701,"volume":90600},{"date":"2025-05-27","open":11701,"high":11960,"low":11691,"close":11960,"volume":158381},{"date":"2025-05-28","open":12040,"high":12224,"low":11820,"close":11875,"volume":1295576},{"date":"2025-05-29","open":11960,"high":12269,"low":11935,"close":12239,"volume":193011},{"date":"2025-05-30","open":12194,"high":12194,"low":11875,"close":11905,"volume":234551},{"date":"2025-06-02","open":11815,"high":11960,"low":11815,"close":11920,"volume":70826},{"date":"2025-06-04","open":11985,"high":12214,"low":11960,"close":12214,"volume":103151},{"date":"2025-06-05","open":12368,"high":12712,"low":12324,"close":12657,"volume":741263},{"date":"2025-06-09","open":12737,"high":12932,"low":12737,"close":12887,"volume":2361786},{"date":"2025-06-10","open":12971,"high":13300,"low":12966,"close":13156,"volume":2017620},{"date":"2025-06-11","open":13245,"high":13505,"low":13245,"close":13455,"volume":1789109},{"date":"2025-06-12","open":13619,"high":13903,"low":13569,"close":13784,"volume":2931414},{"date":"2025-06-13","open":13794,"high":13804,"low":13544,"close":13644,"volume":445631},{"date":"2025-06-16","open":13719,"high":14118,"low":13679,"close":14088,"volume":1464998},{"date":"2025-06-17","open":14137,"high":14232,"low":13809,"close":14048,"volume":695388},{"date":"2025-06-18","open":13948,"high":14152,"low":13868,"close":14088,"volume":333934},{"date":"2025-06-19","open":14113,"high":14182,"low":13958,"close":14162,"volume":225582},{"date":"2025-06-20","open":14197,"high":14262,"low":14018,"close":14172,"volume":392309},{"date":"2025-06-23","open":14103,"high":14322,"low":13953,"close":14247,"volume":297062},{"date":"2025-06-24","open":14426,"high":14566,"low":14292,"close":14521,"volume":659710},{"date":"2025-06-25","open":14496,"high":14596,"low":14212,"close":14466,"volume":242112},{"date":"2025-06-26","open":14466,"high":14536,"low":14033,"close":14352,"volume":202503},{"date":"2025-06-27","open":14367,"high":14541,"low":14167,"close":14252,"volume":176173},{"date":"2025-06-30","open":14431,"high":14596,"low":14257,"close":14307,"volume":186469},{"date":"2025-07-01","open":14307,"high":14576,"low":14118,"close":14162,"volume":203584},{"date":"2025-07-02","open":14147,"high":14242,"low":13863,"close":14177,"volume":196287},{"date":"2025-07-03","open":14392,"high":14546,"low":14327,"close":14446,"volume":230119},{"date":"2025-07-04","open":14446,"high":14586,"low":14122,"close":14177,"volume":183533},{"date":"2025-07-07","open":13948,"high":14332,"low":13923,"close":14287,"volume":243680},{"date":"2025-07-08","open":14242,"high":14571,"low":14242,"close":14536,"volume":213886},{"date":"2025-07-09","open":14601,"high":14626,"low":14506,"close":14591,"volume":284870},{"date":"2025-07-10","open":14681,"high":14706,"low":14551,"close":14631,"volume":338275},{"date":"2025-07-11","open":14671,"high":14730,"low":14397,"close":14441,"volume":134030},{"date":"2025-07-14","open":14441,"high":14571,"low":14342,"close":14491,"volume":141724},{"date":"2025-07-15","open":14556,"high":14830,"low":14481,"close":14830,"volume":249245},{"date":"2025-07-16","open":14830,"high":14835,"low":14591,"close":14651,"volume":165939},{"date":"2025-07-17","open":14696,"high":14875,"low":14611,"close":14750,"volume":137895},{"date":"2025-07-18","open":14855,"high":14985,"low":14840,"close":14915,"volume":403242},{"date":"2025-07-21","open":14890,"high":15254,"low":14890,"close":15249,"volume":317673},{"date":"2025-07-22","open":15249,"high":15249,"low":14775,"close":14885,"volume":175754},{"date":"2025-07-23","open":15049,"high":15244,"low":15000,"close":15149,"volume":119741},{"date":"2025-07-24","open":15269,"high":15468,"low":15234,"close":15299,"volume":273420},{"date":"2025-07-25","open":15234,"high":15453,"low":15174,"close":15323,"volume":118972},{"date":"2025-07-28","open":15443,"high":15498,"low":15264,"close":15328,"volume":116447},{"date":"2025-07-29","open":15179,"high":15463,"low":15049,"close":15463,"volume":172712},{"date":"2025-07-30","open":15318,"high":15468,"low":15244,"close":15328,"volume":118832},{"date":"2025-07-31","open":15488,"high":15612,"low":15079,"close":15204,"volume":172193},{"date":"2025-08-01","open":15074,"high":15074,"low":14471,"close":14501,"volume":223670},{"date":"2025-08-04","open":14451,"high":14730,"low":14426,"close":14681,"volume":75770},{"date":"2025-08-05","open":14805,"high":15019,"low":14805,"close":15019,"volume":68338},{"date":"2025-08-06","open":14940,"high":15039,"low":14900,"close":15010,"volume":44519},{"date":"2025-08-07","open":15034,"high":15139,"low":14965,"close":14980,"volume":48302},{"date":"2025-08-08","open":14980,"high":14980,"low":14810,"close":14865,"volume":39580},{"date":"2025-08-11","open":14875,"high":15169,"low":14875,"close":15114,"volume":137446},{"date":"2025-08-12","open":15114,"high":15214,"low":14820,"close":14845,"volume":71307},{"date":"2025-08-13","open":14955,"high":15019,"low":14750,"close":15005,"volume":67688},{"date":"2025-08-14","open":15049,"high":15124,"low":14965,"close":15000,"volume":53519},{"date":"2025-08-18","open":14910,"high":14960,"low":14805,"close":14865,"volume":80940},{"date":"2025-08-19","open":14830,"high":14830,"low":14451,"close":14471,"volume":156620},{"date":"2025-08-20","open":14098,"high":14327,"low":13873,"close":14287,"volume":237784},{"date":"2025-08-21","open":14297,"high":14691,"low":14297,"close":14511,"volume":68757},{"date":"2025-08-22","open":14651,"high":14835,"low":14651,"close":14765,"volume":57871},{"date":"2025-08-25","open":14930,"high":15054,"low":14795,"close":15044,"volume":68791},{"date":"2025-08-26","open":14880,"high":14985,"low":14810,"close":14875,"volume":167935},{"date":"2025-08-27","open":14935,"high":14975,"low":14825,"close":14895,"volume":39554},{"date":"2025-08-28","open":14915,"high":14995,"low":14795,"close":14815,"volume":56577},{"date":"2025-08-29","open":14915,"high":15049,"low":14775,"close":14785,"volume":53753},{"date":"2025-09-01","open":14755,"high":14920,"low":14646,"close":14711,"volume":67253},{"date":"2025-09-02","open":14765,"high":14900,"low":14681,"close":14760,"volume":75614},{"date":"2025-09-03","open":14795,"high":14995,"low":14795,"close":14950,"volume":46829},{"date":"2025-09-04","open":14955,"high":15089,"low":14890,"close":14915,"volume":65158},{"date":"2025-09-05","open":14935,"high":15014,"low":14770,"close":14890,"volume":33830},{"date":"2025-09-08","open":14860,"high":14930,"low":14805,"close":14900,"volume":46575},{"date":"2025-09-09","open":14950,"high":15059,"low":14860,"close":15005,"volume":100973},{"date":"2025-09-10","open":15010,"high":15309,"low":15010,"close":15224,"volume":210221},{"date":"2025-09-11","open":15343,"high":15363,"low":15234,"close":15289,"volume":116022},{"date":"2025-09-12","open":15373,"high":15403,"low":15249,"close":15403,"volume":133640},{"date":"2025-09-15","open":15299,"high":15299,"low":15104,"close":15104,"volume":84048},{"date":"2025-09-16","open":15184,"high":15373,"low":15184,"close":15318,"volume":93310},{"date":"2025-09-17","open":15289,"high":15333,"low":15209,"close":15234,"volume":52766},{"date":"2025-09-18","open":15328,"high":15353,"low":15159,"close":15318,"volume":53122},{"date":"2025-09-19","open":15318,"high":15363,"low":15149,"close":15189,"volume":61649},{"date":"2025-09-22","open":15284,"high":15383,"low":15209,"close":15274,"volume":89192},{"date":"2025-09-23","open":15184,"high":15403,"low":15184,"close":15234,"volume":73972},{"date":"2025-09-24","open":15309,"high":15458,"low":15249,"close":15368,"volume":97068},{"date":"2025-09-25","open":15393,"high":15478,"low":15174,"close":15219,"volume":64122},{"date":"2025-09-26","open":15139,"high":15184,"low":14875,"close":14975,"volume":52966},{"date":"2025-09-29","open":15044,"high":15079,"low":14980,"close":15079,"volume":68395},{"date":"2025-09-30","open":14945,"high":15199,"low":14945,"close":15134,"volume":59253},{"date":"2025-10-01","open":15194,"high":15333,"low":15194,"close":15249,"volume":76572},{"date":"2025-10-02","open":15299,"high":15518,"low":15224,"close":15398,"volume":114219},{"date":"2025-10-10","open":15408,"high":15598,"low":15174,"close":15558,"volume":129887},{"date":"2025-10-13","open":15423,"high":15667,"low":15294,"close":15583,"volume":144174},{"date":"2025-10-14","open":15672,"high":15857,"low":15398,"close":15603,"volume":182941},{"date":"2025-10-15","open":15647,"high":16136,"low":15647,"close":16136,"volume":140573},{"date":"2025-10-16","open":16305,"high":16544,"low":16300,"close":16504,"volume":243308},{"date":"2025-10-17","open":16340,"high":16614,"low":16320,"close":16380,"volume":104324},{"date":"2025-10-20","open":16589,"high":16704,"low":16380,"close":16624,"volume":94600},{"date":"2025-10-21","open":16843,"high":17232,"low":16798,"close":16863,"volume":148521},{"date":"2025-10-22","open":16908,"high":17182,"low":16749,"close":17182,"volume":68212},{"date":"2025-10-23","open":17053,"high":17342,"low":16928,"close":17172,"volume":108949},{"date":"2025-10-24","open":17362,"high":17641,"low":17192,"close":17636,"volume":79597},{"date":"2025-10-27","open":17725,"high":17920,"low":17631,"close":17765,"volume":142467},{"date":"2025-10-28","open":17765,"high":17890,"low":17521,"close":17890,"volume":92091},{"date":"2025-10-29","open":18159,"high":18548,"low":18109,"close":18548,"volume":199857},{"date":"2025-10-30","open":18762,"high":18886,"low":18214,"close":18308,"volume":158772},{"date":"2025-10-31","open":18393,"high":18727,"low":18333,"close":18433,"volume":117666},{"date":"2025-11-03","open":18707,"high":18896,"low":18657,"close":18817,"volume":91312,"rsi_14":90.57,"sma_20":16895.75,"sma_60":15652.0,"sma_120":14616.25},{"date":"2025-11-04","open":18857,"high":18981,"low":18493,"close":18582,"volume":110407,"rsi_14":83.4,"sma_20":17068.75,"sma_60":15717.25,"sma_120":14677.17},{"date":"2025-11-05","open":18199,"high":18249,"low":17122,"close":17800,"volume":184471,"rsi_14":65.89,"sma_20":17196.75,"sma_60":15763.75,"sma_120":14732.25},{"date":"2025-11-06","open":18129,"high":18313,"low":17541,"close":17770,"volume":160648,"rsi_14":67.46,"sma_20":17315.75,"sma_60":15809.92,"sma_120":14786.96},{"date":"2025-11-07","open":17192,"high":17656,"low":16903,"close":17227,"volume":163191,"rsi_14":57.04,"sma_20":17399.5,"sma_60":15847.5,"sma_120":14837.62},{"date":"2025-11-10","open":17292,"high":17865,"low":17237,"close":17790,"volume":68468,"rsi_14":60.06,"sma_20":17510.25,"sma_60":15896.42,"sma_120":14891.08},{"date":"2025-11-11","open":17925,"high":18164,"low":17606,"close":17810,"volume":70648,"rsi_14":57.29,"sma_20":17621.0,"sma_60":15941.5,"sma_120":14944.79},{"date":"2025-11-12","open":17820,"high":18084,"low":17810,"close":17989,"volume":92278,"rsi_14":59.13,"sma_20":17714.0,"sma_60":15994.08,"sma_120":14998.54},{"date":"2025-11-13","open":17989,"high":18298,"low":17910,"close":18184,"volume":84067,"rsi_14":56.52,"sma_20":17798.25,"sma_60":16047.25,"sma_120":15054.21},{"date":"2025-11-14","open":17730,"high":17965,"low":17571,"close":17581,"volume":86835,"rsi_14":48.03,"sma_20":17858.5,"sma_60":16090.42,"sma_120":15104.79},{"date":"2025-11-17","open":17745,"high":17800,"low":17581,"close":17720,"volume":40161,"rsi_14":48.2,"sma_20":17913.5,"sma_60":16138.17,"sma_120":15154.46},{"date":"2025-11-18","open":17576,"high":17805,"low":17162,"close":17202,"volume":61369,"rsi_14":35.23,"sma_20":17930.5,"sma_60":16183.83,"sma_120":15201.83},{"date":"2025-11-19","open":17352,"high":17421,"low":16734,"close":17023,"volume":106639,"rsi_14":35.7,"sma_20":17922.5,"sma_60":16229.58,"sma_120":15247.5},{"date":"2025-11-20","open":17551,"high":17671,"low":17426,"close":17451,"volume":61300,"rsi_14":39.77,"sma_20":17936.5,"sma_60":16278.75,"sma_120":15295.58},{"date":"2025-11-21","open":16689,"high":16828,"low":16569,"close":16649,"volume":76954,"rsi_14":29.23,"sma_20":17887.0,"sma_60":16310.25,"sma_120":15334.79},{"date":"2025-11-24","open":16779,"high":16873,"low":16360,"close":16465,"volume":46994,"rsi_14":29.51,"sma_20":17821.75,"sma_60":16334.0,"sma_120":15373.17},{"date":"2025-11-25","open":16779,"high":16808,"low":16470,"close":16514,"volume":59590,"rsi_14":35.51,"sma_20":17752.75,"sma_60":16361.42,"sma_120":15408.92},{"date":"2025-11-26","open":16724,"high":17102,"low":16724,"close":17102,"volume":25581,"rsi_14":43.31,"sma_20":17680.25,"sma_60":16398.33,"sma_120":15452.38},{"date":"2025-11-27","open":17237,"high":17416,"low":17137,"close":17212,"volume":16166,"rsi_14":49.84,"sma_20":17625.25,"sma_60":16438.42,"sma_120":15496.62},{"date":"2025-11-28","open":17217,"high":17242,"low":16963,"close":17088,"volume":21001,"rsi_14":41.48,"sma_20":17557.75,"sma_60":16476.92,"sma_120":15537.38},{"date":"2025-12-01","open":17112,"high":17147,"low":16614,"close":16629,"volume":39630,"rsi_14":37.05,"sma_20":17448.0,"sma_60":16509.0,"sma_120":15570.58},{"date":"2025-12-02","open":16674,"high":17028,"low":16674,"close":16993,"volume":57670,"rsi_14":39.5,"sma_20":17368.25,"sma_60":16546.33,"sma_120":15604.92},{"date":"2025-12-03","open":17167,"high":17406,"low":17048,"close":17342,"volume":41290,"rsi_14":41.4,"sma_20":17345.25,"sma_60":16586.33,"sma_120":15639.92},{"date":"2025-12-04","open":17496,"high":17671,"low":17481,"close":17641,"volume":66801,"rsi_14":50.65,"sma_20":17338.75,"sma_60":16631.92,"sma_120":15674.92},{"date":"2025-12-05","open":17651,"high":18478,"low":17651,"close":18453,"volume":100164,"rsi_14":56.95,"sma_20":17400.25,"sma_60":16691.5,"sma_120":15713.96},{"date":"2025-12-08","open":18563,"high":18563,"low":18154,"close":18448,"volume":96889,"rsi_14":63.1,"sma_20":17433.25,"sma_60":16750.83,"sma_120":15754.12},{"date":"2025-12-09","open":18244,"high":18408,"low":18189,"close":18383,"volume":26114,"rsi_14":64.66,"sma_20":17462.0,"sma_60":16807.33,"sma_120":15790.04},{"date":"2025-12-10","open":18368,"high":18368,"low":18179,"close":18219,"volume":46093,"rsi_14":58.77,"sma_20":17473.5,"sma_60":16857.42,"sma_120":15824.92},{"date":"2025-12-11","open":18428,"high":18438,"low":18074,"close":18099,"volume":89936,"rsi_14":69.64,"sma_20":17469.25,"sma_60":16904.42,"sma_120":15858.46},{"date":"2025-12-12","open":18254,"high":18617,"low":18219,"close":18602,"volume":93162,"rsi_14":76.65,"sma_20":17520.5,"sma_60":16957.92,"sma_120":15895.58},{"date":"2025-12-15","open":18174,"high":18239,"low":17875,"close":18124,"volume":104884,"rsi_14":68.13,"sma_20":17540.75,"sma_60":17008.42,"sma_120":15928.62},{"date":"2025-12-16","open":18134,"high":18174,"low":17561,"close":17666,"volume":73477,"rsi_14":56.53,"sma_20":17564.0,"sma_60":17047.67,"sma_120":15957.21},{"date":"2025-12-17","open":17765,"high":17880,"low":17591,"close":17745,"volume":75475,"rsi_14":56.23,"sma_20":17600.25,"sma_60":17089.67,"sma_120":15984.17},{"date":"2025-12-18","open":17392,"high":17486,"low":17127,"close":17242,"volume":65985,"rsi_14":51.66,"sma_20":17589.75,"sma_60":17121.83,"sma_120":16007.38},{"date":"2025-12-19","open":17411,"high":17651,"low":17177,"close":17566,"volume":39127,"rsi_14":60.35,"sma_20":17635.75,"sma_60":17161.58,"sma_120":16034.25},{"date":"2025-12-22","open":17785,"high":17835,"low":17636,"close":17705,"volume":50727,"rsi_14":58.29,"sma_20":17698.0,"sma_60":17202.25,"sma_120":16063.12},{"date":"2025-12-23","open":17775,"high":17855,"low":17626,"close":17626,"volume":55508,"rsi_14":53.52,"sma_20":17753.75,"sma_60":17242.25,"sma_120":16090.88},{"date":"2025-12-24","open":17730,"high":17965,"low":17621,"close":17676,"volume":51393,"rsi_14":50.46,"sma_20":17782.5,"sma_60":17280.83,"sma_120":16120.25},{"date":"2025-12-26","open":17686,"high":17695,"low":17282,"close":17327,"volume":74188,"rsi_14":33.03,"sma_20":17788.25,"sma_60":17316.08,"sma_120":16146.58},{"date":"2025-12-29","open":17337,"high":17989,"low":17337,"close":17905,"volume":97994,"rsi_14":43.02,"sma_20":17829.25,"sma_60":17365.08,"sma_120":16175.5},{"date":"2025-12-30","open":17905,"high":17905,"low":17705,"close":17740,"volume":70846,"rsi_14":41.95,"sma_20":17885.0,"sma_60":17409.58,"sma_120":16205.29},{"date":"2026-01-02","open":17835,"high":17865,"low":17661,"close":17760,"volume":82170,"rsi_14":44.04,"sma_20":17923.5,"sma_60":17453.5,"sma_120":16234.33},{"date":"2026-01-05","open":17895,"high":18448,"low":17895,"close":18403,"volume":91554,"rsi_14":53.48,"sma_20":17976.75,"sma_60":17506.25,"sma_120":16266.67},{"date":"2026-01-06","open":18662,"high":18707,"low":18284,"close":18503,"volume":159108,"rsi_14":48.74,"sma_20":18020.0,"sma_60":17558.17,"sma_120":16299.38},{"date":"2026-01-07","open":18513,"high":19141,"low":18513,"close":18946,"volume":286575,"rsi_14":60.46,"sma_20":18044.75,"sma_60":17614.83,"sma_120":16335.46},{"date":"2026-01-08","open":19136,"high":19280,"low":18946,"close":18956,"volume":146020,"rsi_14":68.53,"sma_20":18070.25,"sma_60":17671.25,"sma_120":16373.21},{"date":"2026-01-09","open":19195,"high":19704,"low":19121,"close":19679,"volume":130625,"rsi_14":73.43,"sma_20":18135.25,"sma_60":17739.42,"sma_120":16416.58},{"date":"2026-01-12","open":20202,"high":20342,"low":19744,"close":20092,"volume":126460,"rsi_14":85.31,"sma_20":18229.25,"sma_60":17805.58,"sma_120":16460.58},{"date":"2026-01-13","open":20342,"high":21418,"low":20332,"close":21368,"volume":307436,"rsi_14":88.11,"sma_20":18393.25,"sma_60":17886.92,"sma_120":16516.75},{"date":"2026-01-14","open":21428,"high":21597,"low":21149,"close":21597,"volume":105100,"rsi_14":88.32,"sma_20":18543.5,"sma_60":17974.17,"sma_120":16574.0},{"date":"2026-01-15","open":21727,"high":21931,"low":21567,"close":21931,"volume":212089,"rsi_14":90.37,"sma_20":18734.5,"sma_60":18062.92,"sma_120":16632.67},{"date":"2026-01-16","open":22011,"high":22036,"low":21577,"close":21802,"volume":113734,"rsi_14":88.12,"sma_20":18942.0,"sma_60":18145.5,"sma_120":16687.46},{"date":"2026-01-19","open":21936,"high":22873,"low":21936,"close":22873,"volume":355040,"rsi_14":95.21,"sma_20":19199.25,"sma_60":18240.67,"sma_120":16754.25},{"date":"2026-01-20","open":22958,"high":23247,"low":22335,"close":22823,"volume":244068,"rsi_14":93.87,"sma_20":19479.25,"sma_60":18335.17,"sma_120":16818.42},{"date":"2026-01-21","open":22385,"high":23461,"low":22335,"close":23461,"volume":301488,"rsi_14":97.05,"sma_20":19775.0,"sma_60":18432.58,"sma_120":16886.67},{"date":"2026-01-22","open":23800,"high":24119,"low":23072,"close":23117,"volume":282866,"rsi_14":91.83,"sma_20":20046.5,"sma_60":18522.08,"sma_120":16951.83},{"date":"2026-01-23","open":23202,"high":23680,"low":22818,"close":23197,"volume":216089,"rsi_14":91.04,"sma_20":20326.0,"sma_60":18610.83,"sma_120":17017.62},{"date":"2026-01-26","open":23187,"high":23386,"low":22808,"close":23003,"volume":171521,"rsi_14":87.91,"sma_20":20593.25,"sma_60":18685.33,"sma_120":17080.67},{"date":"2026-01-27","open":22758,"high":23042,"low":22330,"close":22953,"volume":188615,"rsi_14":86.15,"sma_20":20875.5,"sma_60":18763.0,"sma_120":17144.42},{"date":"2026-01-28","open":23327,"high":23426,"low":23008,"close":23351,"volume":186260,"rsi_14":87.06,"sma_20":21148.75,"sma_60":18845.25,"sma_120":17212.54},{"date":"2026-01-29","open":23351,"high":23750,"low":23028,"close":23720,"volume":253131,"rsi_14":86.24,"sma_20":21448.75,"sma_60":18927.25,"sma_120":17289.62},{"date":"2026-01-30","open":23496,"high":23551,"low":22893,"close":23117,"volume":231999,"rsi_14":76.23,"sma_20":21717.5,"sma_60":19003.08,"sma_120":17360.17},{"date":"2026-02-02","open":22719,"high":23147,"low":21687,"close":21981,"volume":279855,"rsi_14":55.45,"sma_20":21897.0,"sma_60":19073.0,"sma_120":17418.38},{"date":"2026-02-03","open":22499,"high":23067,"low":22290,"close":23013,"volume":102244,"rsi_14":61.01,"sma_20":22123.25,"sma_60":19160.67,"sma_120":17485.29},{"date":"2026-02-04","open":23197,"high":23785,"low":23177,"close":23785,"volume":206355,"rsi_14":63.5,"sma_20":22366.0,"sma_60":19270.33,"sma_120":17558.92},{"date":"2026-02-05","open":23381,"high":23611,"low":22594,"close":22928,"volume":216431,"rsi_14":57.41,"sma_20":22565.25,"sma_60":19356.25,"sma_120":17626.33},{"date":"2026-02-06","open":22046,"high":22310,"low":21343,"close":22295,"volume":296570,"rsi_14":45.96,"sma_20":22696.5,"sma_60":19431.25,"sma_120":17686.38},{"date":"2026-02-09","open":22958,"high":23282,"low":22868,"close":23052,"volume":142224,"rsi_14":51.46,"sma_20":22845.0,"sma_60":19515.92,"sma_120":17755.0},{"date":"2026-02-10","open":23496,"high":23521,"low":22714,"close":22963,"volume":129170,"rsi_14":46.59,"sma_20":22925.0,"sma_60":19595.83,"sma_120":17821.54},{"date":"2026-02-11","open":23077,"high":23451,"low":22748,"close":23436,"volume":101836,"rsi_14":52.14,"sma_20":23017.25,"sma_60":19693.75,"sma_120":17892.08},{"date":"2026-02-12","open":23436,"high":23616,"low":23107,"close":23521,"volume":144348,"rsi_14":52.17,"sma_20":23097.0,"sma_60":19790.75,"sma_120":17964.46},{"date":"2026-02-13","open":23302,"high":23541,"low":23052,"close":23272,"volume":66011,"rsi_14":51.79,"sma_20":23170.75,"sma_60":19892.25,"sma_120":18038.04},{"date":"2026-02-19","open":23805,"high":24099,"low":23606,"close":23954,"volume":185887,"rsi_14":56.15,"sma_20":23225.0,"sma_60":20008.17,"sma_120":18118.88},{"date":"2026-02-20","open":24229,"high":24737,"low":24134,"close":24587,"volume":258559,"rsi_14":57.38,"sma_20":23313.5,"sma_60":20127.5,"sma_120":18203.12},{"date":"2026-02-23","open":24896,"high":25111,"low":24537,"close":24772,"volume":266587,"rsi_14":56.42,"sma_20":23379.25,"sma_60":20263.33,"sma_120":18286.79},{"date":"2026-02-24","open":24772,"high":25051,"low":24348,"close":25051,"volume":111055,"rsi_14":62.29,"sma_20":23476.25,"sma_60":20406.92,"sma_120":18370.46},{"date":"2026-02-25","open":25185,"high":26032,"low":25066,"close":25758,"volume":227990,"rsi_14":75.4,"sma_20":23604.75,"sma_60":20561.5,"sma_120":18461.46},{"date":"2026-02-26","open":25928,"high":26665,"low":25813,"close":26561,"volume":168829,"rsi_14":74.62,"sma_20":23783.25,"sma_60":20719.67,"sma_120":18559.0},{"date":"2026-02-27","open":26406,"high":27727,"low":26272,"close":27253,"volume":323813,"rsi_14":74.34,"sma_20":23999.0,"sma_60":20887.58,"sma_120":18663.0},{"date":"2026-03-03","open":27313,"high":27622,"low":25823,"close":25928,"volume":389303,"rsi_14":69.75,"sma_20":24128.25,"sma_60":21035.42,"sma_120":18756.17},{"date":"2026-03-04","open":25454,"high":25484,"low":21707,"close":22345,"volume":473056,"rsi_14":50.24,"sma_20":24059.25,"sma_60":21131.0,"sma_120":18820.0},{"date":"2026-03-05","open":24338,"high":24881,"low":23865,"close":24343,"volume":238586,"rsi_14":55.48,"sma_20":24120.75,"sma_60":21253.92,"sma_120":18900.12},{"date":"2026-03-06","open":23895,"high":25185,"low":23820,"close":25185,"volume":131444,"rsi_14":58.86,"sma_20":24281.5,"sma_60":21385.08,"sma_120":18985.71},{"date":"2026-03-09","open":24109,"high":24393,"low":22903,"close":23910,"volume":188644,"rsi_14":51.77,"sma_20":24326.5,"sma_60":21489.92,"sma_120":19060.92},{"date":"2026-03-10","open":24692,"high":25160,"low":24273,"close":24812,"volume":159835,"rsi_14":54.56,"sma_20":24378.0,"sma_60":21596.25,"sma_120":19143.88},{"date":"2026-03-11","open":25405,"high":25464,"low":24418,"close":24757,"volume":98927,"rsi_14":55.32,"sma_20":24469.75,"sma_60":21701.75,"sma_120":19226.29},{"date":"2026-03-12","open":24657,"high":25041,"low":24567,"close":25041,"volume":44829,"rsi_14":54.0,"sma_20":24607.5,"sma_60":21813.08,"sma_120":19310.21},{"date":"2026-03-13","open":24278,"high":25041,"low":24238,"close":24881,"volume":112426,"rsi_14":51.12,"sma_20":24699.25,"sma_60":21924.5,"sma_120":19390.96},{"date":"2026-03-16","open":24662,"high":24971,"low":24149,"close":24518,"volume":94715,"rsi_14":49.04,"sma_20":24777.25,"sma_60":22031.83,"sma_120":19468.12},{"date":"2026-03-17","open":24981,"high":25135,"low":24537,"close":24537,"volume":61626,"rsi_14":48.03,"sma_20":24832.5,"sma_60":22131.08,"sma_120":19544.5},{"date":"2026-03-18","open":25006,"high":25454,"low":24966,"close":25350,"volume":111455,"rsi_14":48.44,"sma_20":24924.25,"sma_60":22251.92,"sma_120":19630.17},{"date":"2026-03-19","open":24916,"high":25325,"low":24792,"close":25081,"volume":51647,"rsi_14":44.12,"sma_20":25015.0,"sma_60":22375.92,"sma_120":19711.79},{"date":"2026-03-20","open":25265,"high":25265,"low":24966,"close":24991,"volume":111272,"rsi_14":40.56,"sma_20":25067.0,"sma_60":22497.08,"sma_120":19793.38},{"date":"2026-03-23","open":24194,"high":24333,"low":23337,"close":23596,"volume":110435,"rsi_14":40.32,"sma_20":25017.25,"sma_60":22603.33,"sma_120":19862.58},{"date":"2026-03-24","open":24542,"high":24542,"low":23466,"close":24079,"volume":78401,"rsi_14":59.69,"sma_20":24982.5,"sma_60":22712.25,"sma_120":19936.92},{"date":"2026-03-25","open":24503,"high":24921,"low":24503,"close":24906,"volume":44192,"rsi_14":53.62,"sma_20":24975.25,"sma_60":22832.67,"sma_120":20017.46},{"date":"2026-03-26","open":24802,"high":24916,"low":24159,"close":24383,"volume":139880,"rsi_14":44.62,"sma_20":24906.25,"sma_60":22945.67,"sma_120":20093.96},{"date":"2026-03-27","open":23685,"high":24134,"low":23072,"close":24129,"volume":93698,"rsi_14":51.7,"sma_20":24784.25,"sma_60":23053.58,"sma_120":20167.21},{"date":"2026-03-30","open":22933,"high":23446,"low":22619,"close":23386,"volume":117208,"rsi_14":38.65,"sma_20":24590.25,"sma_60":23154.92,"sma_120":20235.5},{"date":"2026-03-31","open":22993,"high":23127,"low":22310,"close":22454,"volume":126816,"rsi_14":33.91,"sma_20":24416.0,"sma_60":23231.0,"sma_120":20298.04},{"date":"2026-04-01","open":23391,"high":24209,"low":23207,"close":23925,"volume":65116,"rsi_14":43.31,"sma_20":24495.25,"sma_60":23334.42,"sma_120":20372.0},{"date":"2026-04-02","open":24498,"high":24831,"low":23087,"close":23481,"volume":184839,"rsi_14":41.88,"sma_20":24452.0,"sma_60":23430.08,"sma_120":20441.79},{"date":"2026-04-03","open":23825,"high":24164,"low":23675,"close":23949,"volume":83435,"rsi_14":46.75,"sma_20":24390.0,"sma_60":23522.83,"sma_120":20514.54},{"date":"2026-04-06","open":23949,"high":24248,"low":23690,"close":23969,"volume":42272,"rsi_14":46.75,"sma_20":24393.0,"sma_60":23614.25,"sma_120":20586.21},{"date":"2026-04-07","open":23994,"high":24229,"low":23606,"close":24104,"volume":117704,"rsi_14":42.26,"sma_20":24357.5,"sma_60":23700.5,"sma_120":20657.67},{"date":"2026-04-08","open":24976,"high":25096,"low":24518,"close":25006,"volume":153849,"rsi_14":49.57,"sma_20":24370.0,"sma_60":23801.67,"sma_120":20736.46},{"date":"2026-04-09","open":25096,"high":25235,"low":24722,"close":24812,"volume":96343,"rsi_14":48.98,"sma_20":24358.5,"sma_60":23887.5,"sma_120":20813.46},{"date":"2026-04-10","open":25101,"high":25225,"low":24956,"close":25051,"volume":31908,"rsi_14":59.53,"sma_20":24367.0,"sma_60":23970.42,"sma_120":20888.0},{"date":"2026-04-13","open":24891,"high":25225,"low":24757,"close":25225,"volume":175102,"rsi_14":57.82,"sma_20":24402.5,"sma_60":24034.92,"sma_120":20960.92},{"date":"2026-04-14","open":25783,"high":25783,"low":25415,"close":25514,"volume":71388,"rsi_14":54.48,"sma_20":24451.5,"sma_60":24100.42,"sma_120":21037.29},{"date":"2026-04-15","open":26013,"high":26252,"low":25763,"close":26052,"volume":151114,"rsi_14":62.27,"sma_20":24486.75,"sma_60":24169.33,"sma_120":21116.12},{"date":"2026-04-16","open":26451,"high":26700,"low":26411,"close":26461,"volume":101083,"rsi_14":66.76,"sma_20":24556.0,"sma_60":24247.25,"sma_120":21196.38},{"date":"2026-04-17","open":26730,"high":26730,"low":26222,"close":26247,"volume":61150,"rsi_14":72.25,"sma_20":24619.0,"sma_60":24303.67,"sma_120":21272.17},{"date":"2026-04-20","open":26356,"high":26710,"low":26356,"close":26476,"volume":63876,"rsi_14":85.12,"sma_20":24763.5,"sma_60":24364.75,"sma_120":21349.96},{"date":"2026-04-21","open":26690,"high":27184,"low":26601,"close":27034,"volume":101552,"rsi_14":82.3,"sma_20":24911.75,"sma_60":24424.5,"sma_120":21428.54},{"date":"2026-04-22","open":27094,"high":27547,"low":26909,"close":27547,"volume":138988,"rsi_14":91.63,"sma_20":25044.25,"sma_60":24498.58,"sma_120":21510.33},{"date":"2026-04-23","open":27792,"high":28155,"low":27079,"close":27742,"volume":168890,"rsi_14":91.14,"sma_20":25212.75,"sma_60":24574.58,"sma_120":21592.71},{"date":"2026-04-24","open":27792,"high":28255,"low":27777,"close":28255,"volume":86264,"rsi_14":91.99,"sma_20":25419.75,"sma_60":24662.42,"sma_120":21673.88},{"date":"2026-04-27","open":28534,"high":28997,"low":28434,"close":28813,"volume":128052,"rsi_14":92.61,"sma_20":25692.0,"sma_60":24760.42,"sma_120":21761.71},{"date":"2026-04-28","open":29551,"high":30029,"low":29366,"close":29730,"volume":220173,"rsi_14":92.63,"sma_20":26057.0,"sma_60":24867.08,"sma_120":21856.17},{"date":"2026-04-29","open":29780,"high":29950,"low":29560,"close":29935,"volume":129504,"rsi_14":96.07,"sma_20":26353.5,"sma_60":24969.33,"sma_120":21948.29},{"date":"2026-04-30","open":30035,"high":30100,"low":29250,"close":29490,"volume":130993,"rsi_14":88.37,"sma_20":26650.0,"sma_60":25074.25,"sma_120":22038.67},{"date":"2026-05-04","open":29975,"high":30475,"low":29870,"close":30470,"volume":108590,"rsi_14":89.81,"sma_20":26972.0,"sma_60":25214.5,"sma_120":22143.75},{"date":"2026-05-06","open":30585,"high":31245,"low":30500,"close":31175,"volume":167603,"rsi_14":90.43,"sma_20":27328.25,"sma_60":25349.25,"sma_120":22254.96},{"date":"2026-05-07","open":31685,"high":32115,"low":30860,"close":31700,"volume":199115,"rsi_14":90.41,"sma_20":27704.0,"sma_60":25479.83,"sma_120":22375.08},{"date":"2026-05-08","open":31545,"high":32150,"low":30930,"close":31910,"volume":142720,"rsi_14":90.12,"sma_20":28045.0,"sma_60":25628.25,"sma_120":22492.25},{"date":"2026-05-11","open":32325,"high":32445,"low":31625,"close":32300,"volume":187424,"rsi_14":93.51,"sma_20":28415.25,"sma_60":25793.75,"sma_120":22612.5},{"date":"2026-05-12","open":32885,"high":33095,"low":30000,"close":31395,"volume":286818,"rsi_14":82.07,"sma_20":28728.25,"sma_60":25931.5,"sma_120":22723.71},{"date":"2026-05-13","open":31195,"high":32405,"low":30510,"close":32405,"volume":195704,"rsi_14":83.08,"sma_20":29083.0,"sma_60":26087.58,"sma_120":22841.71},{"date":"2026-05-14","open":33000,"high":33070,"low":31770,"close":32530,"volume":188814,"rsi_14":82.21,"sma_20":29429.5,"sma_60":26237.83,"sma_120":22965.79},{"date":"2026-05-15","open":32600,"high":32880,"low":30077,"close":30915,"volume":267674,"rsi_14":67.09,"sma_20":29668.25,"sma_60":26359.75,"sma_120":23075.25},{"date":"2026-05-18","open":30350,"high":30535,"low":28565,"close":30100,"volume":297592,"rsi_14":59.4,"sma_20":29845.75,"sma_60":26472.25,"sma_120":23182.25},{"date":"2026-05-19","open":30005,"high":30115,"low":28020,"close":28610,"volume":274375,"rsi_14":48.54,"sma_20":29959.5,"sma_60":26548.5,"sma_120":23278.33},{"date":"2026-05-20","open":28610,"high":28650,"low":27200,"close":27940,"volume":347701,"rsi_14":40.54,"sma_20":30028.25,"sma_60":26603.0,"sma_120":23365.25},{"date":"2026-05-21","open":28950,"high":30720,"low":28930,"close":30720,"volume":101824,"rsi_14":53.1,"sma_20":30208.0,"sma_60":26700.75,"sma_120":23482.04},{"date":"2026-05-22","open":31235,"high":31235,"low":30460,"close":30770,"volume":110705,"rsi_14":55.22,"sma_20":30364.5,"sma_60":26794.67,"sma_120":23600.79},{"date":"2026-05-26","open":31580,"high":31890,"low":31030,"close":31310,"volume":119792,"rsi_14":53.55,"sma_20":30538.25,"sma_60":26885.75,"sma_120":23723.62},{"date":"2026-05-27","open":31405,"high":31425,"low":30575,"close":30835,"volume":166333,"rsi_14":48.53,"sma_20":30662.5,"sma_60":26955.5,"sma_120":23837.58},{"date":"2026-05-28","open":31435,"high":31435,"low":29070,"close":30325,"volume":177785,"rsi_14":44.07,"sma_20":30733.25,"sma_60":27005.17,"sma_120":23946.38},{"date":"2026-05-29","open":30720,"high":31600,"low":30280,"close":31500,"volume":194804,"rsi_14":48.37,"sma_20":30816.75,"sma_60":27096.58,"sma_120":24066.0},{"date":"2026-06-01","open":31545,"high":32805,"low":31470,"close":31575,"volume":208757,"rsi_14":47.04,"sma_20":30898.75,"sma_60":27249.17,"sma_120":24190.08},{"date":"2026-06-02","open":31565,"high":31590,"low":29595,"close":30340,"volume":263381,"rsi_14":45.8,"sma_20":30941.25,"sma_60":27347.75,"sma_120":24300.83},{"date":"2026-06-04","open":29710,"high":30195,"low":29480,"close":29915,"volume":58260,"rsi_14":39.61,"sma_20":30913.5,"sma_60":27425.17,"sma_120":24405.12},{"date":"2026-06-05","open":29350,"high":29350,"low":27580,"close":28940,"volume":65929,"rsi_14":36.01,"sma_20":30801.75,"sma_60":27507.67,"sma_120":24498.79},{"date":"2026-06-08","open":26195,"high":27185,"low":25920,"close":26340,"volume":206454,"rsi_14":33.44,"sma_20":30533.75,"sma_60":27531.75,"sma_120":24564.0},{"date":"2026-06-09","open":27260,"high":27305,"low":25780,"close":26950,"volume":217942,"rsi_14":38.43,"sma_20":30285.75,"sma_60":27566.92,"sma_120":24634.33},{"date":"2026-06-10","open":26705,"high":27500,"low":25580,"close":26600,"volume":51022,"rsi_14":41.94,"sma_20":30000.75,"sma_60":27591.5,"sma_120":24702.29},{"date":"2026-06-11","open":25930,"high":26255,"low":25040,"close":26255,"volume":98150,"rsi_14":43.06,"sma_20":29743.75,"sma_60":27613.0,"sma_120":24768.75},{"date":"2026-06-12","open":27475,"high":28165,"low":26905,"close":27540,"volume":109520,"rsi_14":35.07,"sma_20":29500.5,"sma_60":27662.0,"sma_120":24846.92},{"date":"2026-06-15","open":28470,"high":29135,"low":28140,"close":28965,"volume":44274,"rsi_14":42.49,"sma_20":29322.25,"sma_60":27734.42,"sma_120":24932.75},{"date":"2026-06-16","open":29200,"high":29810,"low":28985,"close":29645,"volume":116949,"rsi_14":43.16,"sma_20":29258.75,"sma_60":27804.58,"sma_120":25028.25},{"date":"2026-06-17","open":29835,"high":29835,"low":28945,"close":29250,"volume":79473,"rsi_14":43.44,"sma_20":29216.25,"sma_60":27872.67,"sma_120":25124.29},{"date":"2026-06-18","open":29355,"high":29405,"low":28000,"close":28280,"volume":71557,"rsi_14":41.85,"sma_20":29199.75,"sma_60":27926.08,"sma_120":25211.58},{"date":"2026-06-19","open":28280,"high":28790,"low":27015,"close":27865,"volume":98250,"rsi_14":34.58,"sma_20":29196.0,"sma_60":27995.92,"sma_120":25299.62},{"date":"2026-06-22","open":27905,"high":27905,"low":27000,"close":27120,"volume":80713,"rsi_14":32.12,"sma_20":29016.0,"sma_60":28045.25,"sma_120":25378.75},{"date":"2026-06-23","open":27120,"high":27640,"low":24950,"close":25070,"volume":211734,"rsi_14":30.14,"sma_20":28731.0,"sma_60":28046.58,"sma_120":25439.62},{"date":"2026-06-24","open":25170,"high":25520,"low":24440,"close":24970,"volume":270973,"rsi_14":30.9,"sma_20":28414.0,"sma_60":28055.0,"sma_120":25500.33},{"date":"2026-06-25","open":25600,"high":25720,"low":24490,"close":24500,"volume":126898,"rsi_14":32.15,"sma_20":28097.25,"sma_60":28059.83,"sma_120":25556.71},{"date":"2026-06-26","open":24435,"high":24435,"low":22395,"close":23225,"volume":285399,"rsi_14":35.99,"sma_20":27742.25,"sma_60":28055.83,"sma_120":25605.38},{"date":"2026-06-29","open":23185,"high":24625,"low":22870,"close":24605,"volume":209779,"rsi_14":40.13,"sma_20":27397.5,"sma_60":28090.42,"sma_120":25660.71},{"date":"2026-06-30","open":24695,"high":24695,"low":23825,"close":24410,"volume":123105,"rsi_14":40.66,"sma_20":27039.25,"sma_60":28097.17,"sma_120":25715.79},{"date":"2026-07-01","open":24860,"high":25610,"low":24580,"close":25285,"volume":106502,"rsi_14":46.04,"sma_20":26786.5,"sma_60":28125.92,"sma_120":25778.0},{"date":"2026-07-02","open":24920,"high":25590,"low":23980,"close":24455,"volume":221650,"rsi_14":36.93,"sma_20":26513.5,"sma_60":28133.0,"sma_120":25827.92},{"date":"2026-07-03","open":24735,"high":24835,"low":23300,"close":24790,"volume":220599,"rsi_14":30.52,"sma_20":26306.0,"sma_60":28145.33,"sma_120":25879.79},{"date":"2026-07-06","open":24955,"high":25165,"low":23800,"close":24465,"volume":222289,"rsi_14":25.0,"sma_20":26212.25,"sma_60":28150.0,"sma_120":25925.25},{"date":"2026-07-07","open":24295,"high":24295,"low":22755,"close":23535,"volume":168132,"rsi_14":23.77,"sma_20":26041.5,"sma_60":28124.08,"sma_120":25962.88},{"date":"2026-07-08","open":23130,"high":23335,"low":21735,"close":22080,"volume":114483,"rsi_14":22.76,"sma_20":25815.5,"sma_60":28077.17,"sma_120":25982.33},{"date":"2026-07-09","open":22135,"high":22425,"low":21000,"close":21560,"volume":235493,"rsi_14":22.55,"sma_20":25580.75,"sma_60":28017.58,"sma_120":25994.0},{"date":"2026-07-10","open":21865,"high":23000,"low":21865,"close":22655,"volume":31994,"rsi_14":31.14,"sma_20":25336.5,"sma_60":27973.33,"sma_120":26004.12},{"date":"2026-07-13","open":22850,"high":23355,"low":21475,"close":21715,"volume":272501,"rsi_14":34.36,"sma_20":24974.0,"sma_60":27908.58,"sma_120":26004.5},{"date":"2026-07-14","open":21565,"high":21835,"low":20260,"close":20975,"volume":317489,"rsi_14":32.42,"sma_20":24540.5,"sma_60":27822.5,"sma_120":25995.92},{"date":"2026-07-15","open":21755,"high":22105,"low":21435,"close":22010,"volume":150583,"rsi_14":39.56,"sma_20":24178.5,"sma_60":27746.83,"sma_120":25997.04},{"date":"2026-07-16","open":21625,"high":21835,"low":20885,"close":21470,"volume":211875,"rsi_14":42.16,"sma_20":23838.0,"sma_60":27665.75,"sma_120":25984.71},{"date":"2026-07-20","open":20880,"high":21000,"low":20100,"close":20295,"volume":223397,"rsi_14":30.39,"sma_20":23459.5,"sma_60":27561.25,"sma_120":25963.0},{"date":"2026-07-21","open":20165,"high":20760,"low":19700,"close":20490,"volume":115111,"rsi_14":32.17,"sma_20":23128.0,"sma_60":27450.67,"sma_120":25937.58},{"date":"2026-07-22","open":21210,"high":21995,"low":21165,"close":21165,"volume":133931,"rsi_14":30.91,"sma_20":22932.75,"sma_60":27342.75,"sma_120":25920.67},{"date":"2026-07-23","open":21345,"high":22740,"low":21345,"close":22740,"volume":37985,"rsi_14":42.57,"sma_20":22821.25,"sma_60":27257.83,"sma_120":25916.21},{"date":"2026-07-24","open":22440,"high":22440,"low":21445,"close":21765,"volume":130579,"rsi_14":37.58,"sma_20":22684.5,"sma_60":27148.08,"sma_120":25905.25},{"date":"2026-07-27","open":22065,"high":22065,"low":20600,"close":21100,"volume":90231,"rsi_14":36.56,"sma_20":22578.25,"sma_60":27017.92,"sma_120":25889.17},{"date":"2026-07-28","open":20325,"high":20325,"low":19195,"close":19360,"volume":135654,"rsi_14":34.33,"sma_20":22316.0,"sma_60":26843.42,"sma_120":25855.25},{"date":"2026-07-29","open":19685,"high":19780,"low":17535,"close":18500,"volume":484962,"rsi_14":35.94,"sma_20":22020.5,"sma_60":26652.83,"sma_120":25811.08},{"date":"2026-07-30","open":18400,"high":19500,"low":18205,"close":18325,"volume":398113,"rsi_14":36.94,"sma_20":21672.5,"sma_60":26466.75,"sma_120":25770.5},{"date":"2026-07-31","open":19365,"high":20550,"low":19150,"close":20515,"volume":201859,"rsi_14":42.06,"sma_20":21475.5,"sma_60":26300.83,"sma_120":25757.67},{"date":"2026-08-03","open":20490,"high":20975,"low":20175,"close":20710,"volume":88481,"rsi_14":46.05,"sma_20":21271.5,"sma_60":26126.42,"sma_120":25737.83},{"date":"2026-08-04","open":20910,"high":21555,"low":20595,"close":21515,"volume":138951,"rsi_14":52.11,"sma_20":21124.0,"sma_60":25956.67,"sma_120":25718.25},{"date":"2026-08-05","open":22095,"high":22550,"low":22070,"close":22375,"volume":44530,"rsi_14":51.45,"sma_20":21066.0,"sma_60":25797.75,"sma_120":25713.0},{"date":"2026-08-06","open":22230,"high":22940,"low":21875,"close":22235,"volume":91074,"rsi_14":53.13,"sma_20":21073.75,"sma_60":25630.0,"sma_120":25711.88},{"date":"2026-08-07","open":22580,"high":22760,"low":21945,"close":22695,"volume":67662,"rsi_14":60.43,"sma_20":21130.5,"sma_60":25485.0,"sma_120":25708.25},{"date":"2026-08-10","open":22760,"high":23460,"low":22760,"close":23460,"volume":39061,"rsi_14":62.29,"sma_20":21170.75,"sma_60":25335.92,"sma_120":25711.75},{"date":"2026-08-11","open":23090,"high":23185,"low":22765,"close":22845,"volume":67253,"rsi_14":56.99,"sma_20":21227.25,"sma_60":25174.5,"sma_120":25706.17},{"date":"2026-08-12","open":23190,"high":23525,"low":22735,"close":23255,"volume":35788,"rsi_14":52.37,"sma_20":21341.25,"sma_60":25046.83,"sma_120":25703.29},{"date":"2026-08-13","open":23855,"high":24275,"low":23575,"close":23690,"volume":73725,"rsi_14":59.33,"sma_20":21425.25,"sma_60":24940.0,"sma_120":25706.12},{"date":"2026-08-14","open":23835,"high":24205,"low":23635,"close":24200,"volume":33719,"rsi_14":65.26,"sma_20":21561.75,"sma_60":24866.5,"sma_120":25707.5},{"date":"2026-08-18","open":24200,"high":24370,"low":23190,"close":23505,"volume":56432,"rsi_14":72.74,"sma_20":21722.25,"sma_60":24792.58,"sma_120":25697.79},{"date":"2026-08-19","open":22970,"high":23525,"low":22410,"close":23150,"volume":95930,"rsi_14":77.0,"sma_20":21855.25,"sma_60":24666.42,"sma_120":25683.58},{"date":"2026-08-20","open":23200,"high":23370,"low":22950,"close":23070,"volume":54088,"rsi_14":77.86,"sma_20":21950.5,"sma_60":24538.08,"sma_120":25666.38},{"date":"2026-08-21","open":22770,"high":22770,"low":21920,"close":22075,"volume":87623,"rsi_14":60.66,"sma_20":21917.25,"sma_60":24384.17,"sma_120":25634.96},{"date":"2026-08-24","open":22170,"high":22550,"low":22075,"close":22500,"volume":65078,"rsi_14":61.85,"sma_20":21954.0,"sma_60":24245.25,"sma_120":25600.38},{"date":"2026-08-25","open":22300,"high":22965,"low":21750,"close":22965,"volume":68506,"rsi_14":60.06,"sma_20":22047.25,"sma_60":24122.58,"sma_120":25563.88},{"date":"2026-08-26","open":22995,"high":23305,"low":22705,"close":22975,"volume":36556,"rsi_14":54.72,"sma_20":22228.0,"sma_60":23980.5,"sma_120":25538.54},{"date":"2026-08-27","open":23195,"high":23515,"low":23040,"close":23505,"volume":45964,"rsi_14":59.41,"sma_20":22478.25,"sma_60":23846.0,"sma_120":25547.58},{"date":"2026-08-28","open":23440,"high":23800,"low":23210,"close":23800,"volume":17396,"rsi_14":58.39,"sma_20":22752.0,"sma_60":23737.0,"sma_120":25542.38},{"date":"2026-08-31","open":23225,"high":23510,"low":22850,"close":23250,"volume":46503,"rsi_14":48.35,"sma_20":22888.75,"sma_60":23625.92,"sma_120":25525.54},{"date":"2026-09-01","open":23130,"high":23165,"low":22535,"close":22710,"volume":22362,"rsi_14":48.93,"sma_20":22988.75,"sma_60":23522.08,"sma_120":25514.88},{"date":"2026-09-02","open":22215,"high":22215,"low":21580,"close":21655,"volume":20974,"rsi_14":38.47,"sma_20":22995.75,"sma_60":23444.0,"sma_120":25487.88},{"date":"2026-09-03","open":21805,"high":22260,"low":21420,"close":21990,"volume":86175,"rsi_14":37.57,"sma_20":22976.5,"sma_60":23361.33,"sma_120":25464.12},{"date":"2026-09-04","open":22155,"high":22305,"low":21890,"close":22140,"volume":36317,"rsi_14":34.1,"sma_20":22971.75,"sma_60":23287.0,"sma_120":25439.25},{"date":"2026-09-07","open":22370,"high":22925,"low":22185,"close":22815,"volume":43576,"rsi_14":44.66,"sma_20":22977.75,"sma_60":23229.67,"sma_120":25421.33},{"date":"2026-09-08","open":23060,"high":23255,"low":22500,"close":22540,"volume":33431,"rsi_14":45.22,"sma_20":22931.75,"sma_60":23146.33,"sma_120":25404.17},{"date":"2026-09-09","open":22640,"high":23120,"low":22640,"close":23065,"volume":49385,"rsi_14":49.96,"sma_20":22942.75,"sma_60":23048.0,"sma_120":25391.21},{"date":"2026-09-10","open":22855,"high":23115,"low":22460,"close":23115,"volume":19290,"rsi_14":58.84,"sma_20":22935.75,"sma_60":22939.17,"sma_120":25371.88},{"date":"2026-09-11","open":22640,"high":23055,"low":22445,"close":23000,"volume":44348,"rsi_14":54.49,"sma_20":22901.25,"sma_60":22835.0,"sma_120":25353.83},{"date":"2026-09-14","open":22430,"high":22740,"low":22295,"close":22540,"volume":26705,"rsi_14":46.18,"sma_20":22818.25,"sma_60":22739.33,"sma_120":25332.71},{"date":"2026-09-15","open":22195,"high":22410,"low":22045,"close":22255,"volume":38303,"rsi_14":43.84,"sma_20":22755.75,"sma_60":22645.83,"sma_120":25320.88},{"date":"2026-09-16","open":22245,"high":22245,"low":21910,"close":22015,"volume":36094,"rsi_14":36.58,"sma_20":22699.0,"sma_60":22560.75,"sma_120":25303.0},{"date":"2026-09-17","open":22240,"high":22575,"low":22175,"close":22410,"volume":18436,"rsi_14":37.7,"sma_20":22666.0,"sma_60":22516.42,"sma_120":25281.5},{"date":"2026-09-18","open":22770,"high":22770,"low":22445,"close":22445,"volume":11842,"rsi_14":42.16,"sma_20":22684.5,"sma_60":22474.33,"sma_120":25264.67},{"date":"2026-09-21","open":22690,"high":22690,"low":22105,"close":22235,"volume":22271,"rsi_14":45.06,"sma_20":22671.25,"sma_60":22436.58,"sma_120":25248.21},{"date":"2026-09-22","open":22480,"high":22550,"low":22235,"close":22255,"volume":12498,"rsi_14":57.96,"sma_20":22635.75,"sma_60":22420.42,"sma_120":25238.12},{"date":"2026-09-23","open":22475,"high":22495,"low":21605,"close":21695,"volume":41739,"rsi_14":46.31,"sma_20":22571.75,"sma_60":22371.92,"sma_120":25231.17},{"date":"2026-09-28","open":21795,"high":22065,"low":21695,"close":21920,"volume":37795,"rsi_14":47.3,"sma_20":22492.5,"sma_60":22330.42,"sma_120":25213.79},{"date":"2026-09-29","open":21575,"high":21655,"low":21180,"close":21390,"volume":47058,"rsi_14":31.85,"sma_20":22372.0,"sma_60":22265.5,"sma_120":25195.71},{"date":"2026-09-30","open":21515,"high":21685,"low":21375,"close":21450,"volume":16888,"rsi_14":35.31,"sma_20":22282.0,"sma_60":22215.42,"sma_120":25174.21},{"date":"2026-10-01","open":21735,"high":21780,"low":21490,"close":21780,"volume":43478,"rsi_14":31.72,"sma_20":22235.5,"sma_60":22165.25,"sma_120":25155.29},{"date":"2026-10-02","open":21780,"high":21960,"low":21630,"close":21960,"volume":26251,"rsi_14":34.16,"sma_20":22250.75,"sma_60":22123.5,"sma_120":25136.75},{"date":"2026-10-06","open":22210,"high":22325,"low":21900,"close":22115,"volume":18554,"rsi_14":37.99,"sma_20":22257.0,"sma_60":22099.83,"sma_120":25111.96},{"date":"2026-10-07","open":22140,"high":22170,"low":21280,"close":21300,"volume":58914,"rsi_14":34.65,"sma_20":22215.0,"sma_60":22086.83,"sma_120":25082.0},{"date":"2026-10-08","open":21225,"high":21230,"low":20440,"close":20500,"volume":38316,"rsi_14":30.74,"sma_20":22099.25,"sma_60":22069.17,"sma_120":25043.38},{"date":"2026-10-12","open":20180,"high":20310,"low":19440,"close":19555,"volume":60605,"rsi_14":26.62,"sma_20":21950.0,"sma_60":22017.5,"sma_120":24995.42},{"date":"2026-10-13","open":18925,"high":19145,"low":18300,"close":19145,"volume":88112,"rsi_14":19.05,"sma_20":21754.0,"sma_60":21974.67,"sma_120":24941.62},{"date":"2026-10-14","open":19115,"high":19555,"low":18990,"close":19225,"volume":50686,"rsi_14":19.74,"sma_20":21559.5,"sma_60":21945.5,"sma_120":24884.0},{"date":"2026-10-15","open":18270,"high":18465,"low":17500,"close":17855,"volume":92314,"rsi_14":16.2,"sma_20":21302.25,"sma_60":21876.25,"sma_120":24811.54},{"date":"2026-10-16","open":18075,"high":18925,"low":18075,"close":18600,"volume":83564,"rsi_14":24.64,"sma_20":21105.25,"sma_60":21828.42,"sma_120":24747.08},{"date":"2026-10-19","open":18000,"high":19270,"low":18000,"close":19270,"volume":27232,"rsi_14":33.42,"sma_20":20956.0,"sma_60":21811.33,"sma_120":24686.29},{"date":"2026-10-20","open":18915,"high":19000,"low":17885,"close":18115,"volume":49149,"rsi_14":26.93,"sma_20":20761.0,"sma_60":21771.75,"sma_120":24611.21},{"date":"2026-10-21","open":18170,"high":18445,"low":17975,"close":18315,"volume":23740,"rsi_14":30.57,"sma_20":20556.25,"sma_60":21724.25,"sma_120":24533.5},{"date":"2026-10-22","open":18205,"high":18290,"low":17670,"close":17860,"volume":100735,"rsi_14":28.4,"sma_20":20327.0,"sma_60":21642.92,"sma_120":24450.38},{"date":"2026-10-23","open":17048,"high":17285,"low":16548,"close":17285,"volume":63578,"rsi_14":23.73,"sma_20":20079.5,"sma_60":21568.25,"sma_120":24358.17}],"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":"RISE 수소경제테마","phase":"above-fold","symbol_resolved":true}