{"status":"ok","report":{"price_analysis":{"current":8270.0,"change_1d":-1.0,"change_7d":-2.5,"change_30d":-10.7,"high_30d":9580.0,"low_30d":8125.0,"position_in_range":10.0,"support":8270.5,"resistance":9434.5},"summary":"RISE 글로벌클린에너지(399580)은(는) S&P Global Clean Energy Transition Index (Price Return)를 추종하는 ETF입니다, 순자산 116억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.2로 약세 구간입니다. MACD(-242.79)가 시그널선(-183.28)을 하회합니다(데드크로스). 현재가가 SMA20(8914)과 SMA60(9268) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8254~9573 (현재 위치 1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.1937321937322,"macd":-242.79043436515894,"macd_signal":-183.28425764035939,"sma_20":8913.5,"sma_60":9268.316666666668,"bb_upper":9573.379534460646,"bb_lower":8253.620465539354,"atr_14":257.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 26.00, 기관 순매수 -817.00. 30일 누적: 외국인 97.00, 기관 589.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":26.0,"institutional_flow":-817.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":139.0,"retail_net":-139.0},{"date":"2026-10-20","foreign_net":26.0,"institution_net":-265.0,"retail_net":239.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":556.0,"retail_net":-556.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1222.0,"retail_net":1222.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":387.0,"retail_net":-387.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":276.0,"retail_net":-276.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":100.0,"retail_net":-100.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":121.0,"retail_net":-121.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-811.0,"retail_net":811.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-559.0,"retail_net":559.0},{"date":"2026-10-06","foreign_net":29.0,"institution_net":556.0,"retail_net":-585.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-429.0,"retail_net":429.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":82.0,"retail_net":-82.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-503.0,"retail_net":503.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1222.0,"retail_net":1222.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-411.0,"retail_net":411.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":3901.0,"retail_net":-3901.0},{"date":"2026-09-22","foreign_net":42.0,"institution_net":-810.0,"retail_net":768.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":122.0,"retail_net":-122.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1756.0,"retail_net":-1756.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":25.0,"retail_net":-25.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":63.0,"retail_net":-63.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-296.0,"retail_net":296.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-845.0,"retail_net":845.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":22.0,"retail_net":-22.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-331.0,"retail_net":331.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-25.0,"retail_net":25.0},"d3":{"foreign_net":26.0,"institution_net":-151.0,"retail_net":125.0},"d7":{"foreign_net":26.0,"institution_net":-154.0,"retail_net":128.0},"d14":{"foreign_net":55.0,"institution_net":-1094.0,"retail_net":1039.0},"d30":{"foreign_net":97.0,"institution_net":589.0,"retail_net":-686.0}}},"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":32,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.2,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.7,"unit":"%","percentile":33,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.0647,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.06,"summary":"배당수익률 2.06%","metrics":[{"name":"배당수익률","value":2.06,"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":"2026-10-23T21:58:44.809620+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P Global Clean Energy Transition Index (Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":11600000000.0,"aum_display":"116억","dividend_yield":null,"tracking_error":4.86,"holdings":[{"ticker":"336260","name":"두산퓨얼셀","weight":null},{"ticker":"112610","name":"씨에스윈드","weight":null},{"ticker":"","name":"CHINA THREE GORGES RENEWAB-A","weight":null},{"ticker":"","name":"CHINA YANGTZE POWER CO LTD-A","weight":null},{"ticker":"","name":"CHINA DATANG CORP RENEWABL-H","weight":null},{"ticker":"","name":"PLUG POWER INC","weight":null},{"ticker":"","name":"CHINA LONGYUAN POWER GROUP-H","weight":null},{"ticker":"","name":"JINKO SOLAR CO LTD-A","weight":null},{"ticker":"","name":"GOLDWIND SCIENCE&TECHNOLOG-H","weight":null},{"ticker":"","name":"HUANENG LANCANG RIVER HYDR-A","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8270.0,"change_pct":-0.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-21","close":9767.8105},{"date":"2021-10-22","close":9880.3652},{"date":"2021-10-25","close":9728.6611},{"date":"2021-10-26","close":9846.1104},{"date":"2021-10-27","close":9831.4287},{"date":"2021-10-28","close":10100.582},{"date":"2021-10-29","close":10369.7344},{"date":"2021-11-01","close":10482.29},{"date":"2021-11-02","close":10653.5684},{"date":"2021-11-03","close":10550.8008},{"date":"2021-11-04","close":10262.0732},{"date":"2021-11-05","close":10286.542},{"date":"2021-11-08","close":10129.9434},{"date":"2021-11-09","close":10281.6475},{"date":"2021-11-10","close":10227.8184},{"date":"2021-11-11","close":10139.7314},{"date":"2021-11-12","close":10369.7344},{"date":"2021-11-15","close":10413.7783},{"date":"2021-11-16","close":10325.6914},{"date":"2021-11-17","close":10311.0098},{"date":"2021-11-18","close":10213.1367},{"date":"2021-11-19","close":10149.5186},{"date":"2021-11-22","close":10296.3291},{"date":"2021-11-23","close":10149.5186},{"date":"2021-11-24","close":9963.5576},{"date":"2021-11-25","close":10012.4951},{"date":"2021-11-26","close":10081.0068},{"date":"2021-11-29","close":9963.5576},{"date":"2021-11-30","close":9865.6846},{"date":"2021-12-01","close":9792.2793},{"date":"2021-12-02","close":9630.7871},{"date":"2021-12-03","close":9493.7637},{"date":"2021-12-06","close":9214.8232},{"date":"2021-12-07","close":9263.7598},{"date":"2021-12-08","close":9474.1895},{"date":"2021-12-09","close":9557.3818},{"date":"2021-12-10","close":9371.4219},{"date":"2021-12-13","close":9273.5479},{"date":"2021-12-14","close":9234.3984},{"date":"2021-12-15","close":8984.8193},{"date":"2021-12-16","close":9048.4375},{"date":"2021-12-17","close":8945.6699},{"date":"2021-12-20","close":8877.1582},{"date":"2021-12-21","close":8735.2412},{"date":"2021-12-22","close":8906.5205},{"date":"2021-12-23","close":8955.458},{"date":"2021-12-24","close":9009.2881},{"date":"2021-12-27","close":8989.7139},{"date":"2021-12-28","close":8994.6064},{"date":"2021-12-29","close":8891.8398},{"date":"2021-12-30","close":8882.0518},{"date":"2022-01-03","close":9205.8602},{"date":"2022-01-04","close":9058.2246},{"date":"2022-01-05","close":8930.9883},{"date":"2022-01-06","close":8627.5801},{"date":"2022-01-07","close":8417.1514},{"date":"2022-01-10","close":8368.2148},{"date":"2022-01-11","close":8329.0654},{"date":"2022-01-12","close":8368.2148},{"date":"2022-01-13","close":8402.4697},{"date":"2022-01-14","close":8299.7021},{"date":"2022-01-17","close":8240.9785},{"date":"2022-01-18","close":8172.4668},{"date":"2022-01-19","close":8015.8687},{"date":"2022-01-20","close":8010.9746},{"date":"2022-01-21","close":8059.9116},{"date":"2022-01-24","close":7883.7388},{"date":"2022-01-25","close":7687.9907},{"date":"2022-01-26","close":7580.3296},{"date":"2022-01-27","close":7614.5859},{"date":"2022-01-28","close":7624.373},{"date":"2022-02-03","close":7873.9512},{"date":"2022-02-04","close":7844.5894},{"date":"2022-02-07","close":7869.0576},{"date":"2022-02-08","close":7780.9712},{"date":"2022-02-09","close":7829.9082},{"date":"2022-02-10","close":8059.9116},{"date":"2022-02-11","close":7878.8447},{"date":"2022-02-14","close":7864.6158},{"date":"2022-02-15","close":7653.7354},{"date":"2022-02-16","close":7922.8882},{"date":"2022-02-17","close":7957.144},{"date":"2022-02-18","close":7903.3135},{"date":"2022-02-21","close":7761.3965},{"date":"2022-02-22","close":7648.8413},{"date":"2022-02-23","close":7570.5425},{"date":"2022-02-24","close":7418.8384},{"date":"2022-02-25","close":7815.2271},{"date":"2022-02-28","close":8123.5298},{"date":"2022-03-02","close":8730.3477},{"date":"2022-03-03","close":8637.3682},{"date":"2022-03-04","close":8397.5762},{"date":"2022-03-07","close":8319.2783},{"date":"2022-03-08","close":8608.0059},{"date":"2022-03-10","close":9087.5869},{"date":"2022-03-11","close":9092.4814},{"date":"2022-03-14","close":9185.4609},{"date":"2022-03-15","close":8842.9023},{"date":"2022-03-16","close":8857.583},{"date":"2022-03-17","close":8940.7764},{"date":"2022-03-18","close":9009.2881},{"date":"2022-03-21","close":9053.3311},{"date":"2022-03-22","close":8999.501},{"date":"2022-03-23","close":9131.6309},{"date":"2022-03-24","close":9116.9492},{"date":"2022-03-25","close":9180.5674},{"date":"2022-03-28","close":9102.2686},{"date":"2022-03-29","close":9077.7998},{"date":"2022-03-30","close":9190.3545},{"date":"2022-03-31","close":9249.0781},{"date":"2022-04-01","close":9346.9531},{"date":"2022-04-04","close":9356.7402},{"date":"2022-04-05","close":9513.3389},{"date":"2022-04-06","close":9591.6377},{"date":"2022-04-07","close":9317.5908},{"date":"2022-04-08","close":9327.3779},{"date":"2022-04-11","close":9302.9092},{"date":"2022-04-12","close":9219.7168},{"date":"2022-04-13","close":9170.7803},{"date":"2022-04-14","close":9165.8857},{"date":"2022-04-15","close":9092.4814},{"date":"2022-04-18","close":9068.0127},{"date":"2022-04-19","close":9185.4609},{"date":"2022-04-20","close":9146.3115},{"date":"2022-04-21","close":9200.1416},{"date":"2022-04-22","close":8769.4971},{"date":"2022-04-25","close":8524.8125},{"date":"2022-04-26","close":8573.75},{"date":"2022-04-27","close":8544.3877},{"date":"2022-04-28","close":8671.623},{"date":"2022-04-29","close":8563.9619},{"date":"2022-05-02","close":8835.0516},{"date":"2022-05-03","close":8466.0879},{"date":"2022-05-04","close":8647.1553},{"date":"2022-05-06","close":8740.1348},{"date":"2022-05-09","close":8539.8348},{"date":"2022-05-10","close":8045.2305},{"date":"2022-05-11","close":8074.5928},{"date":"2022-05-12","close":7937.5693},{"date":"2022-05-13","close":7815.2271},{"date":"2022-05-16","close":8045.2305},{"date":"2022-05-17","close":8045.2305},{"date":"2022-05-18","close":8240.9785},{"date":"2022-05-19","close":8294.8086},{"date":"2022-05-20","close":8593.3242},{"date":"2022-05-23","close":8696.0918},{"date":"2022-05-24","close":8534.6006},{"date":"2022-05-25","close":8603.1113},{"date":"2022-05-26","close":8686.3047},{"date":"2022-05-27","close":8803.7529},{"date":"2022-05-30","close":8989.7139},{"date":"2022-05-31","close":8886.9463},{"date":"2022-06-02","close":8867.3701},{"date":"2022-06-03","close":9077.7998},{"date":"2022-06-07","close":9283.335},{"date":"2022-06-08","close":9327.3779},{"date":"2022-06-09","close":9249.0781},{"date":"2022-06-10","close":9102.2686},{"date":"2022-06-13","close":8935.8828},{"date":"2022-06-14","close":8745.0283},{"date":"2022-06-15","close":8578.6426},{"date":"2022-06-16","close":8715.666},{"date":"2022-06-17","close":8392.6826},{"date":"2022-06-20","close":8759.71},{"date":"2022-06-21","close":8852.6904},{"date":"2022-06-22","close":8906.5205},{"date":"2022-06-23","close":8984.8193},{"date":"2022-06-24","close":9107.1621},{"date":"2022-06-27","close":8999.501},{"date":"2022-06-28","close":9170.7803},{"date":"2022-06-29","close":9023.9688},{"date":"2022-06-30","close":8779.2842},{"date":"2022-07-01","close":8838.0088},{"date":"2022-07-04","close":8901.627},{"date":"2022-07-05","close":9009.2881},{"date":"2022-07-06","close":8945.6699},{"date":"2022-07-07","close":8891.8398},{"date":"2022-07-08","close":9249.0781},{"date":"2022-07-11","close":9249.0781},{"date":"2022-07-12","close":9068.0127},{"date":"2022-07-13","close":8921.2012},{"date":"2022-07-14","close":9068.0127},{"date":"2022-07-15","close":9146.3115},{"date":"2022-07-18","close":9004.3945},{"date":"2022-07-19","close":9156.0986},{"date":"2022-07-20","close":9170.7803},{"date":"2022-07-21","close":9278.4414},{"date":"2022-07-22","close":9165.8857},{"date":"2022-07-25","close":9165.8857},{"date":"2022-07-26","close":9170.7803},{"date":"2022-07-27","close":9283.335},{"date":"2022-07-28","close":9405.6768},{"date":"2022-07-29","close":10203.3496},{"date":"2022-08-01","close":10438.2461},{"date":"2022-08-02","close":10394.2031},{"date":"2022-08-03","close":10428.459},{"date":"2022-08-04","close":10203.3496},{"date":"2022-08-05","close":10350.1602},{"date":"2022-08-08","close":10477.3955},{"date":"2022-08-09","close":10609.5264},{"date":"2022-08-10","close":10609.5264},{"date":"2022-08-11","close":11074.4258},{"date":"2022-08-12","close":10956.9775},{"date":"2022-08-16","close":11045.0635},{"date":"2022-08-17","close":10927.6162},{"date":"2022-08-18","close":10937.4033},{"date":"2022-08-19","close":10976.5527},{"date":"2022-08-22","close":10790.5918},{"date":"2022-08-23","close":10682.9307},{"date":"2022-08-24","close":10697.6123},{"date":"2022-08-25","close":10961.8711},{"date":"2022-08-26","close":10947.1904},{"date":"2022-08-29","close":10903.1475},{"date":"2022-08-30","close":10819.9541},{"date":"2022-08-31","close":10741.6553},{"date":"2022-09-01","close":10624.2061},{"date":"2022-09-02","close":10536.1201},{"date":"2022-09-05","close":10648.6758},{"date":"2022-09-06","close":10624.2061},{"date":"2022-09-07","close":10800.3799},{"date":"2022-09-08","close":11182.0879},{"date":"2022-09-13","close":11426.7715},{"date":"2022-09-14","close":11338.6855},{"date":"2022-09-15","close":11402.3037},{"date":"2022-09-16","close":11015.7021},{"date":"2022-09-19","close":10937.4033},{"date":"2022-09-20","close":10937.4033},{"date":"2022-09-21","close":10717.1865},{"date":"2022-09-22","close":10780.8047},{"date":"2022-09-23","close":10418.6719},{"date":"2022-09-26","close":10262.0732},{"date":"2022-09-27","close":10066.3252},{"date":"2022-09-28","close":10139.7314},{"date":"2022-09-29","close":10173.9873},{"date":"2022-09-30","close":9806.96},{"date":"2022-10-04","close":10208.2422},{"date":"2022-10-05","close":10286.542},{"date":"2022-10-06","close":9875.4717},{"date":"2022-10-07","close":9611.2119},{"date":"2022-10-11","close":9454.6133},{"date":"2022-10-12","close":9386.1025},{"date":"2022-10-13","close":9107.1621},{"date":"2022-10-14","close":9141.418},{"date":"2022-10-17","close":9249.0781},{"date":"2022-10-18","close":9307.8037},{"date":"2022-10-19","close":9439.9326},{"date":"2022-10-20","close":9200.1416},{"date":"2022-10-21","close":9170.7803},{"date":"2022-10-24","close":9205.0361},{"date":"2022-10-25","close":9214.8232},{"date":"2022-10-26","close":9283.335},{"date":"2022-10-27","close":9689.5117},{"date":"2022-10-28","close":9645.4678},{"date":"2022-10-31","close":9552.4883},{"date":"2022-11-01","close":9660.1494},{"date":"2022-11-02","close":9669.9365},{"date":"2022-11-03","close":9620.999},{"date":"2022-11-04","close":9782.4922},{"date":"2022-11-07","close":9674.8301},{"date":"2022-11-08","close":9395.8896},{"date":"2022-11-09","close":9562.2754},{"date":"2022-11-10","close":9640.5742},{"date":"2022-11-11","close":9806.96},{"date":"2022-11-14","close":9704.1924},{"date":"2022-11-15","close":9718.874},{"date":"2022-11-16","close":9948.8779},{"date":"2022-11-17","close":9929.3018},{"date":"2022-11-18","close":9899.9395},{"date":"2022-11-21","close":10032.0703},{"date":"2022-11-22","close":9895.0469},{"date":"2022-11-23","close":10090.7939},{"date":"2022-11-24","close":10046.751},{"date":"2022-11-25","close":10125.0508},{"date":"2022-11-28","close":10041.8574},{"date":"2022-11-29","close":9718.874},{"date":"2022-11-30","close":9601.4248},{"date":"2022-12-01","close":9870.5781},{"date":"2022-12-02","close":9909.7275},{"date":"2022-12-05","close":9787.3848},{"date":"2022-12-06","close":10012.4951},{"date":"2022-12-07","close":9753.1299},{"date":"2022-12-08","close":9660.1494},{"date":"2022-12-09","close":9616.1064},{"date":"2022-12-12","close":9679.7246},{"date":"2022-12-13","close":9660.1494},{"date":"2022-12-14","close":9904.834},{"date":"2022-12-15","close":10002.707},{"date":"2022-12-16","close":9880.3652},{"date":"2022-12-19","close":9591.6377},{"date":"2022-12-20","close":9332.2715},{"date":"2022-12-21","close":9346.9531},{"date":"2022-12-22","close":9483.9766},{"date":"2022-12-23","close":9346.9531},{"date":"2022-12-26","close":9302.9092},{"date":"2022-12-27","close":9209.9297},{"date":"2022-12-28","close":9121.8428},{"date":"2022-12-29","close":9092.4814},{"date":"2023-01-02","close":9160.9922},{"date":"2023-01-03","close":9219.7168},{"date":"2023-01-04","close":9063.1182},{"date":"2023-01-05","close":8984.8193},{"date":"2023-01-06","close":8935.8828},{"date":"2023-01-09","close":8930.9883},{"date":"2023-01-10","close":8989.7139},{"date":"2023-01-11","close":9185.4609},{"date":"2023-01-12","close":9425.252},{"date":"2023-01-13","close":9523.126},{"date":"2023-01-16","close":9547.5938},{"date":"2023-01-17","close":9547.5938},{"date":"2023-01-18","close":9581.8496},{"date":"2023-01-19","close":9469.2949},{"date":"2023-01-20","close":9151.2051},{"date":"2023-01-25","close":9224.6104},{"date":"2023-01-26","close":9234.3984},{"date":"2023-01-27","close":9214.8232},{"date":"2023-01-30","close":9112.0557},{"date":"2023-01-31","close":9072.9053},{"date":"2023-02-01","close":9288.2285},{"date":"2023-02-02","close":9346.9531},{"date":"2023-02-03","close":9351.8457},{"date":"2023-02-06","close":9278.4414},{"date":"2023-02-07","close":9312.6963},{"date":"2023-02-08","close":9361.6348},{"date":"2023-02-09","close":9376.3145},{"date":"2023-02-10","close":9258.8662},{"date":"2023-02-13","close":9185.4609},{"date":"2023-02-14","close":9298.0166},{"date":"2023-02-15","close":9322.4844},{"date":"2023-02-16","close":9513.3389},{"date":"2023-02-17","close":9410.5713},{"date":"2023-02-20","close":9356.7402},{"date":"2023-02-21","close":9390.9961},{"date":"2023-02-22","close":9346.9531},{"date":"2023-02-23","close":9249.0781},{"date":"2023-02-24","close":9293.1221},{"date":"2023-02-27","close":9288.2285},{"date":"2023-02-28","close":9395.8896},{"date":"2023-03-02","close":9395.8896},{"date":"2023-03-03","close":9273.5479},{"date":"2023-03-06","close":9425.252},{"date":"2023-03-07","close":9586.7441},{"date":"2023-03-08","close":9640.5742},{"date":"2023-03-09","close":9557.3818},{"date":"2023-03-10","close":9483.9766},{"date":"2023-03-13","close":9307.8037},{"date":"2023-03-14","close":9342.0586},{"date":"2023-03-15","close":9283.335},{"date":"2023-03-16","close":9224.6104},{"date":"2023-03-17","close":9097.374},{"date":"2023-03-20","close":8857.583},{"date":"2023-03-21","close":8965.2451},{"date":"2023-03-22","close":9131.6309},{"date":"2023-03-23","close":8838.0088},{"date":"2023-03-24","close":9004.3945},{"date":"2023-03-27","close":8975.0322},{"date":"2023-03-28","close":8921.2012},{"date":"2023-03-29","close":9043.5439},{"date":"2023-03-30","close":9151.2051},{"date":"2023-03-31","close":9322.4844},{"date":"2023-04-03","close":9567.1689},{"date":"2023-04-04","close":9435.0391},{"date":"2023-04-05","close":9381.209},{"date":"2023-04-06","close":9273.5479},{"date":"2023-04-07","close":9307.8037},{"date":"2023-04-10","close":9322.4844},{"date":"2023-04-11","close":9400.7842},{"date":"2023-04-12","close":9474.1895},{"date":"2023-04-13","close":9395.8896},{"date":"2023-04-14","close":9449.7207},{"date":"2023-04-17","close":9469.2949},{"date":"2023-04-18","close":9674.8301},{"date":"2023-04-19","close":9674.8301},{"date":"2023-04-20","close":9562.2754},{"date":"2023-04-21","close":9567.1689},{"date":"2023-04-24","close":9640.5742},{"date":"2023-04-25","close":9645.4678},{"date":"2023-04-26","close":9493.7637},{"date":"2023-04-27","close":9239.291},{"date":"2023-04-28","close":9302.9092},{"date":"2023-05-02","close":9146.3115},{"date":"2023-05-03","close":8950.5635},{"date":"2023-05-04","close":8911.4141},{"date":"2023-05-08","close":9004.3945},{"date":"2023-05-09","close":9077.7998},{"date":"2023-05-10","close":9023.9688},{"date":"2023-05-11","close":9048.4375},{"date":"2023-05-12","close":9141.418},{"date":"2023-05-15","close":9400.7842},{"date":"2023-05-16","close":9493.7637},{"date":"2023-05-17","close":9351.8457},{"date":"2023-05-18","close":9510.2706},{"date":"2023-05-19","close":9239.291},{"date":"2023-05-22","close":9068.0127},{"date":"2023-05-23","close":9131.6309},{"date":"2023-05-24","close":9279.409},{"date":"2023-05-25","close":9185.4609},{"date":"2023-05-26","close":9048.4375},{"date":"2023-05-30","close":9063.1182},{"date":"2023-05-31","close":9023.9688},{"date":"2023-06-01","close":8921.2012},{"date":"2023-06-02","close":8979.9268},{"date":"2023-06-05","close":9043.5439},{"date":"2023-06-07","close":8960.3506},{"date":"2023-06-08","close":8926.0957},{"date":"2023-06-09","close":8886.9463},{"date":"2023-06-12","close":8847.7959},{"date":"2023-06-13","close":8828.2217},{"date":"2023-06-14","close":8847.7959},{"date":"2023-06-15","close":8823.3281},{"date":"2023-06-16","close":8852.6904},{"date":"2023-06-19","close":8955.458},{"date":"2023-06-20","close":8867.3701},{"date":"2023-06-21","close":8798.8594},{"date":"2023-06-22","close":8735.2412},{"date":"2023-06-23","close":8656.9424},{"date":"2023-06-26","close":8637.3682},{"date":"2023-06-27","close":8627.5801},{"date":"2023-06-28","close":8700.9863},{"date":"2023-06-29","close":8754.8154},{"date":"2023-06-30","close":8789.0723},{"date":"2023-07-03","close":8980.1062},{"date":"2023-07-04","close":9059.7841},{"date":"2023-07-05","close":9035.2678},{"date":"2023-07-06","close":8845.2667},{"date":"2023-07-07","close":8500.3438},{"date":"2023-07-10","close":8603.1113},{"date":"2023-07-11","close":8899.4068},{"date":"2023-07-12","close":8919.8371},{"date":"2023-07-13","close":9030.1603},{"date":"2023-07-14","close":8882.0518},{"date":"2023-07-17","close":8833.1152},{"date":"2023-07-18","close":9075.1068},{"date":"2023-07-19","close":8930.9883},{"date":"2023-07-20","close":8882.0518},{"date":"2023-07-21","close":8911.4141},{"date":"2023-07-24","close":8872.2646},{"date":"2023-07-25","close":8990.3213},{"date":"2023-07-26","close":8877.1582},{"date":"2023-07-27","close":8964.7836},{"date":"2023-07-28","close":8652.0479},{"date":"2023-07-31","close":8764.5673},{"date":"2023-08-01","close":8894.2993},{"date":"2023-08-02","close":8850.3743},{"date":"2023-08-03","close":8314.3838},{"date":"2023-08-04","close":8289.915},{"date":"2023-08-07","close":8285.0215},{"date":"2023-08-08","close":8299.7021},{"date":"2023-08-09","close":8294.8086},{"date":"2023-08-10","close":8422.0449},{"date":"2023-08-11","close":8387.7891},{"date":"2023-08-14","close":8324.1709},{"date":"2023-08-16","close":8143.104},{"date":"2023-08-17","close":8015.8687},{"date":"2023-08-18","close":7971.8252},{"date":"2023-08-21","close":7952.2505},{"date":"2023-08-22","close":7893.5264},{"date":"2023-08-23","close":7962.0376},{"date":"2023-08-24","close":8001.1875},{"date":"2023-08-25","close":7859.27},{"date":"2023-08-28","close":7864.1641},{"date":"2023-08-29","close":7922.8882},{"date":"2023-08-30","close":8010.9746},{"date":"2023-08-31","close":7996.2939},{"date":"2023-09-01","close":7893.5264},{"date":"2023-09-04","close":7908.2075},{"date":"2023-09-05","close":7864.1641},{"date":"2023-09-06","close":7736.9282},{"date":"2023-09-07","close":7663.5225},{"date":"2023-09-08","close":7580.3296},{"date":"2023-09-11","close":7624.373},{"date":"2023-09-12","close":7658.6289},{"date":"2023-09-13","close":7692.8848},{"date":"2023-09-14","close":7643.9478},{"date":"2023-09-15","close":7800.5464},{"date":"2023-09-18","close":7732.0342},{"date":"2023-09-19","close":7590.1172},{"date":"2023-09-20","close":7653.7354},{"date":"2023-09-21","close":7702.6724},{"date":"2023-09-22","close":7565.6484},{"date":"2023-09-25","close":7482.4561},{"date":"2023-09-26","close":7457.9873},{"date":"2023-09-27","close":7316.0708},{"date":"2023-10-04","close":6860.957},{"date":"2023-10-05","close":6880.5317},{"date":"2023-10-06","close":6836.4888},{"date":"2023-10-10","close":6865.8506},{"date":"2023-10-11","close":7120.3228},{"date":"2023-10-12","close":7213.3032},{"date":"2023-10-13","close":7144.7915},{"date":"2023-10-16","close":7051.811},{"date":"2023-10-17","close":7042.0239},{"date":"2023-10-18","close":7169.2598},{"date":"2023-10-19","close":6973.5117},{"date":"2023-10-20","close":6860.957},{"date":"2023-10-23","close":6665.2095},{"date":"2023-10-24","close":6655.4219},{"date":"2023-10-25","close":6709.2524},{"date":"2023-10-26","close":6630.9531},{"date":"2023-10-27","close":6694.5713},{"date":"2023-10-30","close":6582.0166},{"date":"2023-10-31","close":6435.2056},{"date":"2023-11-01","close":6537.9731},{"date":"2023-11-02","close":6371.5879},{"date":"2023-11-03","close":6528.1855},{"date":"2023-11-06","close":6601.5913},{"date":"2023-11-07","close":6557.5483},{"date":"2023-11-08","close":6454.7808},{"date":"2023-11-09","close":6400.9497},{"date":"2023-11-10","close":6410.7373},{"date":"2023-11-13","close":6298.1826},{"date":"2023-11-14","close":6352.0132},{"date":"2023-11-15","close":6547.7607},{"date":"2023-11-16","close":6714.146},{"date":"2023-11-17","close":6679.8906},{"date":"2023-11-20","close":6655.4219},{"date":"2023-11-21","close":6763.0835},{"date":"2023-11-22","close":6684.7842},{"date":"2023-11-23","close":6665.2095},{"date":"2023-11-24","close":6753.2959},{"date":"2023-11-27","close":6674.9966},{"date":"2023-11-28","close":6537.9731},{"date":"2023-11-29","close":6567.3354},{"date":"2023-11-30","close":6611.3784},{"date":"2023-12-01","close":6767.9771},{"date":"2023-12-04","close":6905.0},{"date":"2023-12-05","close":7037.1299},{"date":"2023-12-06","close":6939.2563},{"date":"2023-12-07","close":6934.3628},{"date":"2023-12-08","close":6802.2324},{"date":"2023-12-11","close":6787.5518},{"date":"2023-12-12","close":6763.0835},{"date":"2023-12-13","close":6670.103},{"date":"2023-12-14","close":6851.1699},{"date":"2023-12-15","close":7257.3462},{"date":"2023-12-18","close":7409.0508},{"date":"2023-12-19","close":7316.0708},{"date":"2023-12-20","close":7418.8384},{"date":"2023-12-21","close":7360.1138},{"date":"2023-12-22","close":7384.582},{"date":"2023-12-26","close":7306.2827},{"date":"2023-12-27","close":7531.3931},{"date":"2023-12-28","close":7531.3931},{"date":"2024-01-02","close":7526.4995},{"date":"2024-01-03","close":7521.6055},{"date":"2024-01-04","close":7379.6885},{"date":"2024-01-05","close":7291.6016},{"date":"2024-01-08","close":7301.3892},{"date":"2024-01-09","close":7223.0903},{"date":"2024-01-10","close":7179.0469},{"date":"2024-01-11","close":7232.8779},{"date":"2024-01-12","close":7105.6416},{"date":"2024-01-15","close":7086.0669},{"date":"2024-01-16","close":7130.1104},{"date":"2024-01-17","close":6905.0},{"date":"2024-01-18","close":6859.4487},{"date":"2024-01-19","close":6802.2324},{"date":"2024-01-22","close":6743.5088},{"date":"2024-01-23","close":6772.8706},{"date":"2024-01-24","close":6988.1929},{"date":"2024-01-25","close":6914.7876},{"date":"2024-01-26","close":6846.2759},{"date":"2024-01-29","close":6733.7212},{"date":"2024-01-30","close":6782.6577},{"date":"2024-01-31","close":6728.8271},{"date":"2024-02-01","close":6733.7212},{"date":"2024-02-02","close":6826.7012},{"date":"2024-02-05","close":6802.2324},{"date":"2024-02-06","close":6582.0166},{"date":"2024-02-07","close":6562.4419},{"date":"2024-02-08","close":6767.9771},{"date":"2024-02-13","close":6973.5117},{"date":"2024-02-14","close":6836.4888},{"date":"2024-02-15","close":6993.0864},{"date":"2024-02-16","close":7149.6851},{"date":"2024-02-19","close":7100.7476},{"date":"2024-02-20","close":7037.1299},{"date":"2024-02-21","close":6968.6182},{"date":"2024-02-22","close":6895.2129},{"date":"2024-02-23","close":6758.1895},{"date":"2024-02-26","close":6635.8472},{"date":"2024-02-27","close":6552.6548},{"date":"2024-02-28","close":6606.4849},{"date":"2024-02-29","close":6645.6348},{"date":"2024-03-04","close":6787.5518},{"date":"2024-03-05","close":6777.7642},{"date":"2024-03-06","close":6772.8706},{"date":"2024-03-07","close":6728.8271},{"date":"2024-03-08","close":6777.7642},{"date":"2024-03-11","close":6870.7446},{"date":"2024-03-12","close":6865.8506},{"date":"2024-03-13","close":6748.4023},{"date":"2024-03-14","close":6650.5283},{"date":"2024-03-15","close":6606.4849},{"date":"2024-03-18","close":6567.3354},{"date":"2024-03-19","close":6552.6548},{"date":"2024-03-20","close":6557.5483},{"date":"2024-03-21","close":6547.7607},{"date":"2024-03-22","close":6679.8906},{"date":"2024-03-25","close":6630.9531},{"date":"2024-03-26","close":6606.4849},{"date":"2024-03-27","close":6611.3784},{"date":"2024-03-28","close":6826.7012},{"date":"2024-03-29","close":6885.4253},{"date":"2024-04-01","close":6880.5317},{"date":"2024-04-02","close":6856.0635},{"date":"2024-04-03","close":6763.0835},{"date":"2024-04-04","close":6787.5518},{"date":"2024-04-05","close":6885.4253},{"date":"2024-04-08","close":6743.5088},{"date":"2024-04-09","close":6826.7012},{"date":"2024-04-11","close":6875.6382},{"date":"2024-04-12","close":6949.0435},{"date":"2024-04-15","close":6841.3823},{"date":"2024-04-16","close":6738.6147},{"date":"2024-04-17","close":6611.3784},{"date":"2024-04-18","close":6616.2725},{"date":"2024-04-19","close":6577.123},{"date":"2024-04-22","close":6582.0166},{"date":"2024-04-23","close":6591.8037},{"date":"2024-04-24","close":6621.166},{"date":"2024-04-25","close":6572.2295},{"date":"2024-04-26","close":6572.2295},{"date":"2024-04-29","close":6577.123},{"date":"2024-04-30","close":6738.6147},{"date":"2024-05-02","close":6660.3159},{"date":"2024-05-03","close":6704.3589},{"date":"2024-05-07","close":6826.7012},{"date":"2024-05-08","close":6914.7876},{"date":"2024-05-09","close":6870.7446},{"date":"2024-05-10","close":6939.2563},{"date":"2024-05-13","close":6939.2563},{"date":"2024-05-14","close":6900.1064},{"date":"2024-05-16","close":6958.8311},{"date":"2024-05-17","close":6939.2563},{"date":"2024-05-20","close":6900.1064},{"date":"2024-05-21","close":6978.4058},{"date":"2024-05-22","close":6968.6182},{"date":"2024-05-23","close":7316.0708},{"date":"2024-05-24","close":7232.8779},{"date":"2024-05-27","close":7350.3262},{"date":"2024-05-28","close":7335.6455},{"date":"2024-05-29","close":7369.9009},{"date":"2024-05-30","close":7384.582},{"date":"2024-05-31","close":7541.1802},{"date":"2024-06-03","close":7526.4995},{"date":"2024-06-04","close":7511.8184},{"date":"2024-06-05","close":7384.582},{"date":"2024-06-07","close":7433.519},{"date":"2024-06-10","close":7296.4956},{"date":"2024-06-11","close":7330.7515},{"date":"2024-06-12","close":7433.519},{"date":"2024-06-13","close":7472.6685},{"date":"2024-06-14","close":7379.6885},{"date":"2024-06-17","close":7149.6851},{"date":"2024-06-18","close":7061.5986},{"date":"2024-06-19","close":7032.2363},{"date":"2024-06-20","close":7095.854},{"date":"2024-06-21","close":7051.811},{"date":"2024-06-24","close":6968.6182},{"date":"2024-06-25","close":7081.1733},{"date":"2024-06-26","close":6983.2993},{"date":"2024-06-27","close":6865.8506},{"date":"2024-06-28","close":6885.4253},{"date":"2024-07-01","close":6665.2095},{"date":"2024-07-02","close":6630.9531},{"date":"2024-07-03","close":6562.4419},{"date":"2024-07-04","close":6650.5283},{"date":"2024-07-05","close":6733.7212},{"date":"2024-07-08","close":6670.103},{"date":"2024-07-09","close":6841.3823},{"date":"2024-07-10","close":6851.1699},{"date":"2024-07-11","close":6816.9136},{"date":"2024-07-12","close":6929.4688},{"date":"2024-07-15","close":7076.2793},{"date":"2024-07-16","close":6846.2759},{"date":"2024-07-17","close":6851.1699},{"date":"2024-07-18","close":6807.1265},{"date":"2024-07-19","close":6949.0435},{"date":"2024-07-22","close":6777.7642},{"date":"2024-07-23","close":6836.4888},{"date":"2024-07-24","close":6738.6147},{"date":"2024-07-25","close":7007.7676},{"date":"2024-07-26","close":6973.5117},{"date":"2024-07-29","close":7002.874},{"date":"2024-07-30","close":6919.6812},{"date":"2024-07-31","close":6885.4253},{"date":"2024-08-01","close":6875.6382},{"date":"2024-08-02","close":6836.4888},{"date":"2024-08-05","close":6562.4419},{"date":"2024-08-06","close":6714.146},{"date":"2024-08-07","close":6684.7842},{"date":"2024-08-08","close":6792.4453},{"date":"2024-08-09","close":6841.3823},{"date":"2024-08-12","close":6841.3823},{"date":"2024-08-13","close":6733.7212},{"date":"2024-08-14","close":6767.9771},{"date":"2024-08-16","close":6821.8071},{"date":"2024-08-19","close":6645.6348},{"date":"2024-08-20","close":6812.02},{"date":"2024-08-21","close":6816.9136},{"date":"2024-08-22","close":6743.5088},{"date":"2024-08-23","close":6748.4023},{"date":"2024-08-26","close":6821.8071},{"date":"2024-08-27","close":7004.5033},{"date":"2024-08-28","close":6826.7012},{"date":"2024-08-29","close":6704.3589},{"date":"2024-08-30","close":6772.8706},{"date":"2024-09-02","close":6812.02},{"date":"2024-09-03","close":6826.7012},{"date":"2024-09-04","close":6704.3589},{"date":"2024-09-05","close":6689.6777},{"date":"2024-09-06","close":6694.5713},{"date":"2024-09-09","close":6704.3589},{"date":"2024-09-10","close":6601.5913},{"date":"2024-09-11","close":6586.9102},{"date":"2024-09-12","close":6802.2324},{"date":"2024-09-13","close":6802.2324},{"date":"2024-09-19","close":6860.957},{"date":"2024-09-20","close":6826.7012},{"date":"2024-09-23","close":6860.957},{"date":"2024-09-24","close":6934.3628},{"date":"2024-09-25","close":6895.2129},{"date":"2024-09-26","close":6890.3193},{"date":"2024-09-27","close":6924.5752},{"date":"2024-09-30","close":6875.6382},{"date":"2024-10-02","close":6851.1699},{"date":"2024-10-04","close":6909.8936},{"date":"2024-10-07","close":6860.957},{"date":"2024-10-08","close":6860.957},{"date":"2024-10-10","close":6841.3823},{"date":"2024-10-11","close":6699.4653},{"date":"2024-10-14","close":6616.2725},{"date":"2024-10-15","close":6626.0596},{"date":"2024-10-16","close":6670.103},{"date":"2024-10-17","close":6626.0596},{"date":"2024-10-18","close":6586.9102},{"date":"2024-10-21","close":6635.8472},{"date":"2024-10-22","close":6674.9966},{"date":"2024-10-23","close":6670.103},{"date":"2024-10-24","close":6611.3784},{"date":"2024-10-25","close":6547.7607},{"date":"2024-10-28","close":6660.3159},{"date":"2024-10-29","close":6635.8472},{"date":"2024-10-30","close":6734.8243},{"date":"2024-10-31","close":6537.9731},{"date":"2024-11-01","close":6582.0166},{"date":"2024-11-04","close":6606.4849},{"date":"2024-11-05","close":6844.126},{"date":"2024-11-06","close":6679.8906},{"date":"2024-11-07","close":6366.6943},{"date":"2024-11-08","close":6195.415},{"date":"2024-11-11","close":6126.9028},{"date":"2024-11-12","close":6077.9663},{"date":"2024-11-13","close":6048.604},{"date":"2024-11-14","close":6009.4546},{"date":"2024-11-15","close":6048.604},{"date":"2024-11-18","close":6038.8164},{"date":"2024-11-19","close":6097.541},{"date":"2024-11-20","close":6092.6475},{"date":"2024-11-21","close":6019.2417},{"date":"2024-11-22","close":6029.0293},{"date":"2024-11-25","close":6117.1157},{"date":"2024-11-26","close":6205.2021},{"date":"2024-11-27","close":6126.9028},{"date":"2024-11-28","close":6073.0728},{"date":"2024-11-29","close":6112.2222},{"date":"2024-12-02","close":6122.0093},{"date":"2024-12-03","close":6239.458},{"date":"2024-12-04","close":6254.1387},{"date":"2024-12-05","close":6219.8833},{"date":"2024-12-06","close":6136.6904},{"date":"2024-12-09","close":6229.6704},{"date":"2024-12-10","close":6239.458},{"date":"2024-12-11","close":6214.9897},{"date":"2024-12-12","close":6156.2651},{"date":"2024-12-13","close":6156.2651},{"date":"2024-12-16","close":6097.541},{"date":"2024-12-17","close":6092.6475},{"date":"2024-12-18","close":6068.1792},{"date":"2024-12-19","close":6004.561},{"date":"2024-12-20","close":5892.0059},{"date":"2024-12-23","close":6043.7104},{"date":"2024-12-24","close":6097.541},{"date":"2024-12-26","close":6298.1826},{"date":"2024-12-27","close":6214.9897},{"date":"2024-12-30","close":6126.9028},{"date":"2025-01-02","close":6170.9468},{"date":"2025-01-03","close":6156.2651},{"date":"2025-01-06","close":6156.2651},{"date":"2025-01-07","close":6161.1592},{"date":"2025-01-08","close":6175.8403},{"date":"2025-01-09","close":5975.1987},{"date":"2025-01-10","close":5989.8799},{"date":"2025-01-13","close":5989.8799},{"date":"2025-01-14","close":5843.0688},{"date":"2025-01-15","close":5916.4746},{"date":"2025-01-16","close":6019.2417},{"date":"2025-01-17","close":5970.3052},{"date":"2025-01-20","close":6024.1357},{"date":"2025-01-21","close":6014.3481},{"date":"2025-01-22","close":5916.4746},{"date":"2025-01-23","close":5764.7695},{"date":"2025-01-24","close":5764.7695},{"date":"2025-01-31","close":5989.8799},{"date":"2025-02-03","close":5989.8799},{"date":"2025-02-04","close":5906.687},{"date":"2025-02-05","close":5926.2617},{"date":"2025-02-06","close":5999.667},{"date":"2025-02-07","close":6019.2417},{"date":"2025-02-10","close":5994.7734},{"date":"2025-02-11","close":5901.7935},{"date":"2025-02-12","close":5852.8564},{"date":"2025-02-13","close":5852.8564},{"date":"2025-02-14","close":5877.3252},{"date":"2025-02-17","close":5955.6235},{"date":"2025-02-18","close":5945.8364},{"date":"2025-02-19","close":5970.3052},{"date":"2025-02-20","close":5980.0928},{"date":"2025-02-21","close":5970.3052},{"date":"2025-02-24","close":5936.0488},{"date":"2025-02-25","close":5877.3252},{"date":"2025-02-26","close":5955.6235},{"date":"2025-02-27","close":6087.7539},{"date":"2025-02-28","close":5994.7734},{"date":"2025-03-04","close":5872.4307},{"date":"2025-03-05","close":5906.687},{"date":"2025-03-06","close":5955.6235},{"date":"2025-03-07","close":5955.6235},{"date":"2025-03-10","close":6097.541},{"date":"2025-03-11","close":6019.2417},{"date":"2025-03-12","close":6077.9663},{"date":"2025-03-13","close":6077.9663},{"date":"2025-03-14","close":6024.1357},{"date":"2025-03-17","close":6092.6475},{"date":"2025-03-18","close":6092.6475},{"date":"2025-03-19","close":6087.7539},{"date":"2025-03-20","close":6180.7339},{"date":"2025-03-21","close":6195.415},{"date":"2025-03-24","close":6283.5015},{"date":"2025-03-25","close":6185.6274},{"date":"2025-03-26","close":6082.8599},{"date":"2025-03-27","close":6058.3911},{"date":"2025-03-28","close":6087.7539},{"date":"2025-03-31","close":6033.9229},{"date":"2025-04-01","close":6058.3911},{"date":"2025-04-02","close":6151.3716},{"date":"2025-04-03","close":5892.0059},{"date":"2025-04-04","close":6082.8599},{"date":"2025-04-07","close":5666.896},{"date":"2025-04-08","close":5740.3013},{"date":"2025-04-09","close":5627.7466},{"date":"2025-04-10","close":5666.896},{"date":"2025-04-11","close":5838.1753},{"date":"2025-04-14","close":5803.9194},{"date":"2025-04-15","close":5936.0488},{"date":"2025-04-16","close":5862.6436},{"date":"2025-04-17","close":5774.5571},{"date":"2025-04-18","close":5852.8564},{"date":"2025-04-21","close":5838.1753},{"date":"2025-04-22","close":6029.0293},{"date":"2025-04-23","close":5926.2617},{"date":"2025-04-24","close":5901.7935},{"date":"2025-04-25","close":5950.73},{"date":"2025-04-28","close":6063.2847},{"date":"2025-04-29","close":6131.7969},{"date":"2025-04-30","close":6058.3911},{"date":"2025-05-02","close":6058.3911},{"date":"2025-05-07","close":6038.8164},{"date":"2025-05-08","close":5970.3052},{"date":"2025-05-09","close":6014.3481},{"date":"2025-05-12","close":6190.521},{"date":"2025-05-13","close":6263.9268},{"date":"2025-05-14","close":6567.3354},{"date":"2025-05-15","close":6513.5049},{"date":"2025-05-16","close":6459.6743},{"date":"2025-05-19","close":6513.5049},{"date":"2025-05-20","close":6508.6108},{"date":"2025-05-21","close":6513.5049},{"date":"2025-05-22","close":6405.8438},{"date":"2025-05-23","close":6043.7104},{"date":"2025-05-26","close":6126.9028},{"date":"2025-05-27","close":6166.0527},{"date":"2025-05-28","close":6239.458},{"date":"2025-05-29","close":6254.1387},{"date":"2025-05-30","close":6166.0527},{"date":"2025-06-02","close":6273.7139},{"date":"2025-06-04","close":6337.3315},{"date":"2025-06-05","close":6332.438},{"date":"2025-06-09","close":6273.7139},{"date":"2025-06-10","close":6396.0562},{"date":"2025-06-11","close":6474.3555},{"date":"2025-06-12","close":6444.9927},{"date":"2025-06-13","close":6435.2056},{"date":"2025-06-16","close":6533.0796},{"date":"2025-06-17","close":6469.4619},{"date":"2025-06-18","close":6298.1826},{"date":"2025-06-19","close":6312.8633},{"date":"2025-06-20","close":6244.3516},{"date":"2025-06-23","close":6400.9497},{"date":"2025-06-24","close":6327.5444},{"date":"2025-06-25","close":6400.9497},{"date":"2025-06-26","close":6420.5244},{"date":"2025-06-27","close":6474.3555},{"date":"2025-06-30","close":6396.0562},{"date":"2025-07-01","close":6415.6309},{"date":"2025-07-02","close":6557.5483},{"date":"2025-07-03","close":6670.103},{"date":"2025-07-04","close":6895.2129},{"date":"2025-07-07","close":6919.6812},{"date":"2025-07-08","close":6812.02},{"date":"2025-07-09","close":6763.0835},{"date":"2025-07-10","close":6831.5952},{"date":"2025-07-11","close":6763.0835},{"date":"2025-07-14","close":6758.1895},{"date":"2025-07-15","close":6743.5083},{"date":"2025-07-16","close":6836.4888},{"date":"2025-07-17","close":6807.1265},{"date":"2025-07-18","close":6836.4888},{"date":"2025-07-21","close":6875.6382},{"date":"2025-07-22","close":6993.0864},{"date":"2025-07-23","close":7027.3428},{"date":"2025-07-24","close":6909.8936},{"date":"2025-07-25","close":7032.2363},{"date":"2025-07-28","close":7027.3428},{"date":"2025-07-29","close":7046.917},{"date":"2025-07-30","close":6914.7876},{"date":"2025-07-31","close":6944.1499},{"date":"2025-08-01","close":6816.9136},{"date":"2025-08-04","close":6812.02},{"date":"2025-08-05","close":6860.957},{"date":"2025-08-06","close":6929.4688},{"date":"2025-08-07","close":6846.2759},{"date":"2025-08-08","close":6929.4688},{"date":"2025-08-11","close":6988.1929},{"date":"2025-08-12","close":6875.6382},{"date":"2025-08-13","close":6885.4258},{"date":"2025-08-14","close":6963.7241},{"date":"2025-08-18","close":7125.2163},{"date":"2025-08-19","close":7404.1572},{"date":"2025-08-20","close":7409.0508},{"date":"2025-08-21","close":7325.8579},{"date":"2025-08-22","close":7208.4092},{"date":"2025-08-25","close":7433.519},{"date":"2025-08-26","close":7462.8813},{"date":"2025-08-27","close":7384.582},{"date":"2025-08-28","close":7281.8145},{"date":"2025-08-29","close":7418.8379},{"date":"2025-09-01","close":7340.5386},{"date":"2025-09-02","close":7345.4326},{"date":"2025-09-03","close":7262.2397},{"date":"2025-09-04","close":7320.9639},{"date":"2025-09-05","close":7316.0703},{"date":"2025-09-08","close":7560.7549},{"date":"2025-09-09","close":7472.6685},{"date":"2025-09-10","close":7399.2632},{"date":"2025-09-11","close":7521.6055},{"date":"2025-09-12","close":7521.6055},{"date":"2025-09-15","close":7497.1372},{"date":"2025-09-16","close":7453.0938},{"date":"2025-09-17","close":7585.2236},{"date":"2025-09-18","close":7746.7153},{"date":"2025-09-19","close":7741.8218},{"date":"2025-09-22","close":7751.6089},{"date":"2025-09-23","close":7849.4829},{"date":"2025-09-24","close":7780.9712},{"date":"2025-09-25","close":7859.27},{"date":"2025-09-26","close":7898.4199},{"date":"2025-09-29","close":7903.3135},{"date":"2025-09-30","close":7976.7188},{"date":"2025-10-01","close":8055.0181},{"date":"2025-10-02","close":8206.7227},{"date":"2025-10-10","close":8470.9824},{"date":"2025-10-13","close":8500.3438},{"date":"2025-10-14","close":8603.1113},{"date":"2025-10-15","close":8691.1982},{"date":"2025-10-16","close":8749.9229},{"date":"2025-10-17","close":8745.0293},{"date":"2025-10-20","close":8593.3242},{"date":"2025-10-21","close":8549.2812},{"date":"2025-10-22","close":8466.0889},{"date":"2025-10-23","close":8294.8096},{"date":"2025-10-24","close":8524.8125},{"date":"2025-10-27","close":8798.8594},{"date":"2025-10-28","close":8705.8789},{"date":"2025-10-29","close":9019.0762},{"date":"2025-10-30","close":8896.7334},{"date":"2025-10-31","close":9019.0762},{"date":"2025-11-03","close":9141.418},{"date":"2025-11-04","close":9170.7803},{"date":"2025-11-05","close":8999.5},{"date":"2025-11-06","close":9586.7441},{"date":"2025-11-07","close":9498.6582},{"date":"2025-11-10","close":9635.6807},{"date":"2025-11-11","close":9704.1924},{"date":"2025-11-12","close":9694.4053},{"date":"2025-11-13","close":9596.5312},{"date":"2025-11-14","close":9063.1191},{"date":"2025-11-17","close":9185.4609},{"date":"2025-11-18","close":8930.9893},{"date":"2025-11-19","close":8847.7969},{"date":"2025-11-20","close":9116.9502},{"date":"2025-11-21","close":8789.0723},{"date":"2025-11-24","close":8793.9658},{"date":"2025-11-25","close":8852.6904},{"date":"2025-11-26","close":8935.8828},{"date":"2025-11-27","close":9102.2686},{"date":"2025-11-28","close":9121.8438},{"date":"2025-12-01","close":9160.9922},{"date":"2025-12-02","close":8930.9893},{"date":"2025-12-03","close":9077.7998},{"date":"2025-12-04","close":8984.8193},{"date":"2025-12-05","close":9146.3115},{"date":"2025-12-08","close":9229.5049},{"date":"2025-12-09","close":9102.2676},{"date":"2025-12-10","close":9058.2246},{"date":"2025-12-11","close":8984.8193},{"date":"2025-12-12","close":9258.8662},{"date":"2025-12-15","close":9014.1816},{"date":"2025-12-16","close":8891.8389},{"date":"2025-12-17","close":8901.627},{"date":"2025-12-18","close":8715.666},{"date":"2025-12-19","close":8877.1582},{"date":"2025-12-22","close":9053.3311},{"date":"2025-12-23","close":9170.7803},{"date":"2025-12-24","close":8965.2451},{"date":"2025-12-26","close":9014.1816},{"date":"2025-12-29","close":8856.1426},{"date":"2025-12-30","close":8866.082},{"date":"2026-01-02","close":8846.2031},{"date":"2026-01-05","close":9059.9033},{"date":"2026-01-06","close":9094.6924},{"date":"2026-01-07","close":9194.0879},{"date":"2026-01-08","close":9139.4199},{"date":"2026-01-09","close":9268.6348},{"date":"2026-01-12","close":9363.0605},{"date":"2026-01-13","close":9581.7305},{"date":"2026-01-14","close":9601.6094},{"date":"2026-01-15","close":9477.3652},{"date":"2026-01-16","close":9681.126},{"date":"2026-01-19","close":9586.7002},{"date":"2026-01-20","close":9611.5488},{"date":"2026-01-21","close":9666.2168},{"date":"2026-01-22","close":9681.126},{"date":"2026-01-23","close":9899.7959},{"date":"2026-01-26","close":9770.582},{"date":"2026-01-27","close":9855.0684},{"date":"2026-01-28","close":9795.4307},{"date":"2026-01-29","close":10128.4062},{"date":"2026-01-30","close":9795.4307},{"date":"2026-02-02","close":9850.0986},{"date":"2026-02-03","close":9964.4033},{"date":"2026-02-04","close":10252.6504},{"date":"2026-02-05","close":10386.834},{"date":"2026-02-06","close":10004.1611},{"date":"2026-02-09","close":10257.6201},{"date":"2026-02-10","close":10376.8945},{"date":"2026-02-11","close":10396.7734},{"date":"2026-02-12","close":10297.3779},{"date":"2026-02-13","close":10128.4062},{"date":"2026-02-19","close":10257.6201},{"date":"2026-02-20","close":10188.043},{"date":"2026-02-23","close":10143.3154},{"date":"2026-02-24","close":10227.8018},{"date":"2026-02-25","close":10361.9854},{"date":"2026-02-26","close":10277.499},{"date":"2026-02-27","close":10098.5869},{"date":"2026-03-03","close":9904.7656},{"date":"2026-03-04","close":9750.7031},{"date":"2026-03-05","close":9874.9473},{"date":"2026-03-06","close":9919.6748},{"date":"2026-03-09","close":9800.4004},{"date":"2026-03-10","close":9840.1592},{"date":"2026-03-11","close":10197.9824},{"date":"2026-03-12","close":10247.6807},{"date":"2026-03-13","close":10357.0156},{"date":"2026-03-16","close":10282.4688},{"date":"2026-03-17","close":10391.8037},{"date":"2026-03-18","close":10396.7734},{"date":"2026-03-19","close":10431.5625},{"date":"2026-03-20","close":10575.6855},{"date":"2026-03-23","close":10332.167},{"date":"2026-03-24","close":10123.4365},{"date":"2026-03-25","close":10376.8945},{"date":"2026-03-26","close":10689.9902},{"date":"2026-03-27","close":10173.1338},{"date":"2026-03-30","close":10242.7109},{"date":"2026-03-31","close":10227.8018},{"date":"2026-04-01","close":10421.623},{"date":"2026-04-02","close":10456.4111},{"date":"2026-04-03","close":10307.3174},{"date":"2026-04-06","close":10401.7432},{"date":"2026-04-07","close":10183.0732},{"date":"2026-04-08","close":10173.1338},{"date":"2026-04-09","close":10222.832},{"date":"2026-04-10","close":10272.5293},{"date":"2026-04-13","close":10421.623},{"date":"2026-04-14","close":10555.8066},{"date":"2026-04-15","close":10680.0508},{"date":"2026-04-16","close":10764.5371},{"date":"2026-04-17","close":10694.9609},{"date":"2026-04-20","close":10799.3262},{"date":"2026-04-21","close":10794.3564},{"date":"2026-04-22","close":10749.6279},{"date":"2026-04-23","close":10943.4492},{"date":"2026-04-24","close":11311.2129},{"date":"2026-04-27","close":11042.8447},{"date":"2026-04-28","close":11281.3945},{"date":"2026-04-29","close":11082.6035},{"date":"2026-04-30","close":11350.9707},{"date":"2026-05-04","close":11639.2178},{"date":"2026-05-06","close":11534.8525},{"date":"2026-05-07","close":11728.6738},{"date":"2026-05-08","close":11549.7617},{"date":"2026-05-11","close":11703.8252},{"date":"2026-05-12","close":12146.1357},{"date":"2026-05-13","close":12106.377},{"date":"2026-05-14","close":12613.2949},{"date":"2026-05-15","close":12628.2041},{"date":"2026-05-18","close":12344.9268},{"date":"2026-05-19","close":12136.1963},{"date":"2026-05-20","close":11917.5254},{"date":"2026-05-21","close":12325.0479},{"date":"2026-05-22","close":12802.1455},{"date":"2026-05-26","close":12886.6318},{"date":"2026-05-27","close":13299.124},{"date":"2026-05-28","close":13085.4229},{"date":"2026-05-29","close":13453.1865},{"date":"2026-06-01","close":13487.9756},{"date":"2026-06-02","close":13259.3652},{"date":"2026-06-04","close":13607.25},{"date":"2026-06-05","close":13627.1289},{"date":"2026-06-08","close":12717.6602},{"date":"2026-06-09","close":12136.1963},{"date":"2026-06-10","close":11813.1602},{"date":"2026-06-11","close":11415.5781},{"date":"2026-06-12","close":11733.6436},{"date":"2026-06-15","close":12151.1055},{"date":"2026-06-16","close":12195.833},{"date":"2026-06-17","close":11902.6162},{"date":"2026-06-18","close":11937.4043},{"date":"2026-06-19","close":12285.2891},{"date":"2026-06-22","close":12250.501},{"date":"2026-06-23","close":12563.5967},{"date":"2026-06-24","close":12136.1963},{"date":"2026-06-25","close":11982.1328},{"date":"2026-06-26","close":11534.8525},{"date":"2026-06-29","close":11495.0947},{"date":"2026-06-30","close":11564.6719},{"date":"2026-07-01","close":12200.8027},{"date":"2026-07-02","close":11842.9785},{"date":"2026-07-03","close":11524.9131},{"date":"2026-07-06","close":11584.5508},{"date":"2026-07-07","close":11534.8525},{"date":"2026-07-08","close":11027.9355},{"date":"2026-07-09","close":10893.752},{"date":"2026-07-10","close":10958.3584},{"date":"2026-07-13","close":10893.752},{"date":"2026-07-14","close":10585.625},{"date":"2026-07-15","close":10794.3564},{"date":"2026-07-16","close":10761.5557},{"date":"2026-07-20","close":10188.043},{"date":"2026-07-21","close":10158.2246},{"date":"2026-07-22","close":10257.6201},{"date":"2026-07-23","close":10381.8643},{"date":"2026-07-24","close":10202.9521},{"date":"2026-07-27","close":9939.5547},{"date":"2026-07-28","close":9616.5186},{"date":"2026-07-29","close":9373.0},{"date":"2026-07-30","close":9100.0},{"date":"2026-07-31","close":9550.0},{"date":"2026-08-03","close":9590.0},{"date":"2026-08-04","close":9845.0},{"date":"2026-08-05","close":10050.0},{"date":"2026-08-06","close":9835.0},{"date":"2026-08-07","close":9825.0},{"date":"2026-08-10","close":9840.0},{"date":"2026-08-11","close":9760.0},{"date":"2026-08-12","close":9770.0},{"date":"2026-08-13","close":9845.0},{"date":"2026-08-14","close":9855.0},{"date":"2026-08-18","close":9670.0},{"date":"2026-08-19","close":9325.0},{"date":"2026-08-20","close":9405.0},{"date":"2026-08-21","close":9275.0},{"date":"2026-08-24","close":9190.0},{"date":"2026-08-25","close":9170.0},{"date":"2026-08-26","close":9340.0},{"date":"2026-08-27","close":9300.0},{"date":"2026-08-28","close":9315.0},{"date":"2026-08-31","close":9180.0},{"date":"2026-09-01","close":8995.0},{"date":"2026-09-02","close":8900.0},{"date":"2026-09-03","close":8980.0},{"date":"2026-09-04","close":9070.0},{"date":"2026-09-07","close":9065.0},{"date":"2026-09-08","close":9260.0},{"date":"2026-09-09","close":9335.0},{"date":"2026-09-10","close":9250.0},{"date":"2026-09-11","close":9230.0},{"date":"2026-09-14","close":9235.0},{"date":"2026-09-15","close":9255.0},{"date":"2026-09-16","close":9270.0},{"date":"2026-09-17","close":9340.0},{"date":"2026-09-18","close":9470.0},{"date":"2026-09-21","close":9465.0},{"date":"2026-09-22","close":9340.0},{"date":"2026-09-23","close":9300.0},{"date":"2026-09-28","close":9075.0},{"date":"2026-09-29","close":8905.0},{"date":"2026-09-30","close":8975.0},{"date":"2026-10-01","close":9170.0},{"date":"2026-10-02","close":8920.0},{"date":"2026-10-06","close":9070.0},{"date":"2026-10-07","close":9210.0},{"date":"2026-10-08","close":9085.0},{"date":"2026-10-12","close":9060.0},{"date":"2026-10-13","close":8980.0},{"date":"2026-10-14","close":8910.0},{"date":"2026-10-15","close":8660.0},{"date":"2026-10-16","close":8575.0},{"date":"2026-10-19","close":8480.0},{"date":"2026-10-20","close":8330.0},{"date":"2026-10-21","close":8410.0},{"date":"2026-10-22","close":8350.0},{"date":"2026-10-23","close":8260.0}],"chart_data":[{"date":"2024-10-23","open":6670,"high":6675,"low":6655,"close":6670,"volume":686},{"date":"2024-10-24","open":6596,"high":6611,"low":6567,"close":6611,"volume":2179},{"date":"2024-10-25","open":6597,"high":6612,"low":6503,"close":6548,"volume":2510},{"date":"2024-10-28","open":6709,"high":6709,"low":6646,"close":6660,"volume":2141},{"date":"2024-10-29","open":6695,"high":6699,"low":6622,"close":6636,"volume":378},{"date":"2024-10-30","open":6794,"high":6794,"low":6680,"close":6735,"volume":3811},{"date":"2024-10-31","open":6553,"high":6553,"low":6465,"close":6538,"volume":3036},{"date":"2024-11-01","open":6543,"high":6582,"low":6543,"close":6582,"volume":1992},{"date":"2024-11-04","open":6611,"high":6611,"low":6576,"close":6606,"volume":6049},{"date":"2024-11-05","open":6885,"high":6885,"low":6776,"close":6844,"volume":7803},{"date":"2024-11-06","open":6729,"high":6826,"low":6655,"close":6680,"volume":15052},{"date":"2024-11-07","open":6646,"high":6646,"low":6342,"close":6367,"volume":9437},{"date":"2024-11-08","open":6299,"high":6337,"low":6190,"close":6195,"volume":6379},{"date":"2024-11-11","open":6357,"high":6357,"low":6108,"close":6127,"volume":4760},{"date":"2024-11-12","open":6073,"high":6245,"low":5975,"close":6078,"volume":7192},{"date":"2024-11-13","open":6004,"high":6132,"low":5989,"close":6049,"volume":14168},{"date":"2024-11-14","open":6044,"high":6117,"low":5956,"close":6009,"volume":2378},{"date":"2024-11-15","open":6044,"high":6151,"low":5999,"close":6049,"volume":1520},{"date":"2024-11-18","open":6019,"high":6156,"low":6019,"close":6039,"volume":372},{"date":"2024-11-19","open":6068,"high":6141,"low":6058,"close":6098,"volume":2934},{"date":"2024-11-20","open":5985,"high":6136,"low":5985,"close":6093,"volume":6664},{"date":"2024-11-21","open":6044,"high":6122,"low":6014,"close":6019,"volume":2758},{"date":"2024-11-22","open":6136,"high":6136,"low":6019,"close":6029,"volume":2088},{"date":"2024-11-25","open":6029,"high":6161,"low":6029,"close":6117,"volume":1756},{"date":"2024-11-26","open":6053,"high":6269,"low":6053,"close":6205,"volume":1320},{"date":"2024-11-27","open":6205,"high":6210,"low":6078,"close":6127,"volume":2732},{"date":"2024-11-28","open":6181,"high":6322,"low":6058,"close":6073,"volume":3722},{"date":"2024-11-29","open":6072,"high":6135,"low":6067,"close":6112,"volume":656},{"date":"2024-12-02","open":6220,"high":6220,"low":6093,"close":6122,"volume":2491},{"date":"2024-12-03","open":6293,"high":6298,"low":6116,"close":6239,"volume":5411},{"date":"2024-12-04","open":6523,"high":6523,"low":6240,"close":6254,"volume":2200},{"date":"2024-12-05","open":6249,"high":6259,"low":6176,"close":6220,"volume":436},{"date":"2024-12-06","open":6201,"high":6211,"low":6118,"close":6137,"volume":6754},{"date":"2024-12-09","open":6254,"high":6254,"low":6205,"close":6230,"volume":1715},{"date":"2024-12-10","open":6194,"high":6341,"low":5858,"close":6239,"volume":3316},{"date":"2024-12-11","open":6332,"high":6332,"low":6210,"close":6215,"volume":3953},{"date":"2024-12-12","open":6215,"high":6264,"low":6156,"close":6156,"volume":6023},{"date":"2024-12-13","open":6215,"high":6215,"low":6151,"close":6156,"volume":516},{"date":"2024-12-16","open":6151,"high":6166,"low":6078,"close":6098,"volume":914},{"date":"2024-12-17","open":6098,"high":6141,"low":6029,"close":6093,"volume":5691},{"date":"2024-12-18","open":6009,"high":6093,"low":6009,"close":6068,"volume":736},{"date":"2024-12-19","open":5952,"high":6069,"low":5952,"close":6005,"volume":2622},{"date":"2024-12-20","open":5917,"high":5917,"low":5872,"close":5892,"volume":3311},{"date":"2024-12-23","open":5946,"high":6078,"low":5946,"close":6044,"volume":4799},{"date":"2024-12-24","open":6049,"high":6122,"low":6049,"close":6098,"volume":1033},{"date":"2024-12-26","open":6092,"high":6303,"low":6092,"close":6298,"volume":4165},{"date":"2024-12-27","open":6357,"high":6357,"low":6190,"close":6215,"volume":1792},{"date":"2024-12-30","open":6460,"high":6460,"low":6073,"close":6127,"volume":1225},{"date":"2025-01-02","open":6122,"high":6195,"low":6068,"close":6171,"volume":6195},{"date":"2025-01-03","open":6190,"high":6195,"low":6024,"close":6156,"volume":1539},{"date":"2025-01-06","open":6166,"high":6249,"low":6156,"close":6156,"volume":996},{"date":"2025-01-07","open":6053,"high":6289,"low":6053,"close":6161,"volume":521},{"date":"2025-01-08","open":6161,"high":6421,"low":6078,"close":6176,"volume":5741},{"date":"2025-01-09","open":5951,"high":6098,"low":5941,"close":5975,"volume":4566},{"date":"2025-01-10","open":6128,"high":6128,"low":5966,"close":5990,"volume":880},{"date":"2025-01-13","open":5990,"high":6020,"low":5903,"close":5990,"volume":2536},{"date":"2025-01-14","open":5922,"high":5951,"low":5833,"close":5843,"volume":2549},{"date":"2025-01-15","open":5921,"high":6028,"low":5906,"close":5916,"volume":1747},{"date":"2025-01-16","open":5936,"high":6068,"low":5936,"close":6019,"volume":4361},{"date":"2025-01-17","open":6088,"high":6088,"low":5965,"close":5970,"volume":4479},{"date":"2025-01-20","open":6117,"high":6117,"low":5975,"close":6024,"volume":1065},{"date":"2025-01-21","open":6068,"high":6068,"low":5926,"close":6014,"volume":829},{"date":"2025-01-22","open":5832,"high":5940,"low":5775,"close":5916,"volume":2891},{"date":"2025-01-23","open":5608,"high":5803,"low":5608,"close":5765,"volume":5868},{"date":"2025-01-24","open":5726,"high":5823,"low":5716,"close":5765,"volume":3179},{"date":"2025-01-31","open":5966,"high":6045,"low":5942,"close":5990,"volume":5058},{"date":"2025-02-03","open":5981,"high":6045,"low":5913,"close":5990,"volume":1629},{"date":"2025-02-04","open":5989,"high":5989,"low":5838,"close":5907,"volume":5590},{"date":"2025-02-05","open":5989,"high":6073,"low":5926,"close":5926,"volume":1113},{"date":"2025-02-06","open":6025,"high":6030,"low":5986,"close":6000,"volume":2698},{"date":"2025-02-07","open":6039,"high":6044,"low":5975,"close":6019,"volume":1350},{"date":"2025-02-10","open":5932,"high":6010,"low":5932,"close":5995,"volume":1658},{"date":"2025-02-11","open":5892,"high":5951,"low":5862,"close":5902,"volume":3318},{"date":"2025-02-12","open":5946,"high":5946,"low":5818,"close":5853,"volume":4152},{"date":"2025-02-13","open":5931,"high":5936,"low":5813,"close":5853,"volume":4351},{"date":"2025-02-14","open":5843,"high":5946,"low":5843,"close":5877,"volume":2822},{"date":"2025-02-17","open":6009,"high":6009,"low":5907,"close":5956,"volume":399},{"date":"2025-02-18","open":5985,"high":5985,"low":5892,"close":5946,"volume":3176},{"date":"2025-02-19","open":5985,"high":5985,"low":5907,"close":5970,"volume":3669},{"date":"2025-02-20","open":6009,"high":6009,"low":5936,"close":5980,"volume":2368},{"date":"2025-02-21","open":5907,"high":6049,"low":5907,"close":5970,"volume":1974},{"date":"2025-02-24","open":5965,"high":5970,"low":5936,"close":5936,"volume":990},{"date":"2025-02-25","open":5941,"high":5941,"low":5877,"close":5877,"volume":1894},{"date":"2025-02-26","open":5985,"high":6014,"low":5917,"close":5956,"volume":9198},{"date":"2025-02-27","open":6108,"high":6127,"low":6073,"close":6088,"volume":6817},{"date":"2025-02-28","open":5913,"high":6000,"low":5913,"close":5995,"volume":2495},{"date":"2025-03-04","open":5994,"high":5994,"low":5858,"close":5872,"volume":1146},{"date":"2025-03-05","open":5917,"high":5980,"low":5897,"close":5907,"volume":974},{"date":"2025-03-06","open":5961,"high":5961,"low":5956,"close":5956,"volume":433},{"date":"2025-03-07","open":6117,"high":6117,"low":5956,"close":5956,"volume":2552},{"date":"2025-03-10","open":6068,"high":6117,"low":5926,"close":6098,"volume":4602},{"date":"2025-03-11","open":6117,"high":6117,"low":6019,"close":6019,"volume":11773},{"date":"2025-03-12","open":6024,"high":6166,"low":6024,"close":6078,"volume":1434},{"date":"2025-03-13","open":6078,"high":6098,"low":5931,"close":6078,"volume":4250},{"date":"2025-03-14","open":6078,"high":6078,"low":6024,"close":6024,"volume":2664},{"date":"2025-03-17","open":6073,"high":6151,"low":6019,"close":6093,"volume":3816},{"date":"2025-03-18","open":6185,"high":6215,"low":6068,"close":6093,"volume":5036},{"date":"2025-03-19","open":6093,"high":6132,"low":6063,"close":6088,"volume":1234},{"date":"2025-03-20","open":6166,"high":6215,"low":6117,"close":6181,"volume":2544},{"date":"2025-03-21","open":6205,"high":6245,"low":6132,"close":6195,"volume":2035},{"date":"2025-03-24","open":6195,"high":6293,"low":6195,"close":6284,"volume":5798},{"date":"2025-03-25","open":6167,"high":6216,"low":6167,"close":6186,"volume":3174},{"date":"2025-03-26","open":6190,"high":6235,"low":6068,"close":6083,"volume":4224},{"date":"2025-03-27","open":6122,"high":6136,"low":6029,"close":6058,"volume":1894},{"date":"2025-03-28","open":6181,"high":6181,"low":6058,"close":6088,"volume":3062},{"date":"2025-03-31","open":6088,"high":6088,"low":6034,"close":6034,"volume":3334},{"date":"2025-04-01","open":6024,"high":6073,"low":6014,"close":6058,"volume":979},{"date":"2025-04-02","open":6176,"high":6200,"low":6127,"close":6151,"volume":358},{"date":"2025-04-03","open":6083,"high":6083,"low":5892,"close":5892,"volume":2648},{"date":"2025-04-04","open":6151,"high":6264,"low":6083,"close":6083,"volume":6111},{"date":"2025-04-07","open":6084,"high":6084,"low":5550,"close":5667,"volume":6302},{"date":"2025-04-08","open":5637,"high":5798,"low":5632,"close":5740,"volume":1244},{"date":"2025-04-09","open":5746,"high":5746,"low":5604,"close":5628,"volume":3154},{"date":"2025-04-10","open":5633,"high":5786,"low":5633,"close":5667,"volume":1263},{"date":"2025-04-11","open":5681,"high":5912,"low":5681,"close":5838,"volume":523},{"date":"2025-04-14","open":5844,"high":5903,"low":5776,"close":5804,"volume":842},{"date":"2025-04-15","open":5853,"high":5970,"low":5813,"close":5936,"volume":2675},{"date":"2025-04-16","open":5942,"high":5942,"low":5809,"close":5863,"volume":190},{"date":"2025-04-17","open":5813,"high":5828,"low":5726,"close":5775,"volume":949},{"date":"2025-04-18","open":5780,"high":5941,"low":5780,"close":5853,"volume":555},{"date":"2025-04-21","open":5858,"high":5961,"low":5790,"close":5838,"volume":336},{"date":"2025-04-22","open":5843,"high":6039,"low":5843,"close":6029,"volume":2843},{"date":"2025-04-23","open":6088,"high":6166,"low":5926,"close":5926,"volume":1111},{"date":"2025-04-24","open":5926,"high":5965,"low":5848,"close":5902,"volume":3403},{"date":"2025-04-25","open":6083,"high":6088,"low":5892,"close":5951,"volume":2384},{"date":"2025-04-28","open":5956,"high":6156,"low":5956,"close":6063,"volume":8615},{"date":"2025-04-29","open":6185,"high":6195,"low":6117,"close":6132,"volume":2003},{"date":"2025-04-30","open":6117,"high":6146,"low":6053,"close":6058,"volume":3436},{"date":"2025-05-02","open":6083,"high":6195,"low":6004,"close":6058,"volume":1557},{"date":"2025-05-07","open":6068,"high":6068,"low":6009,"close":6039,"volume":318},{"date":"2025-05-08","open":6181,"high":6181,"low":5897,"close":5970,"volume":3169},{"date":"2025-05-09","open":5989,"high":6053,"low":5970,"close":6014,"volume":997},{"date":"2025-05-12","open":6059,"high":6206,"low":6040,"close":6191,"volume":2532},{"date":"2025-05-13","open":6195,"high":6342,"low":6195,"close":6264,"volume":2305},{"date":"2025-05-14","open":6268,"high":6606,"low":6268,"close":6567,"volume":28034},{"date":"2025-05-15","open":6573,"high":6665,"low":6461,"close":6514,"volume":4365},{"date":"2025-05-16","open":6518,"high":6622,"low":6436,"close":6460,"volume":8275},{"date":"2025-05-19","open":6466,"high":6559,"low":6441,"close":6514,"volume":8415},{"date":"2025-05-20","open":6514,"high":6554,"low":6437,"close":6509,"volume":12803},{"date":"2025-05-21","open":6514,"high":6564,"low":6437,"close":6514,"volume":5278},{"date":"2025-05-22","open":6513,"high":6513,"low":6352,"close":6406,"volume":2227},{"date":"2025-05-23","open":6166,"high":6200,"low":6024,"close":6044,"volume":8347},{"date":"2025-05-26","open":6195,"high":6308,"low":6122,"close":6127,"volume":6721},{"date":"2025-05-27","open":6132,"high":6259,"low":6068,"close":6166,"volume":1536},{"date":"2025-05-28","open":6170,"high":6307,"low":6170,"close":6239,"volume":7945},{"date":"2025-05-29","open":6245,"high":6322,"low":6225,"close":6254,"volume":6861},{"date":"2025-05-30","open":6235,"high":6284,"low":6151,"close":6166,"volume":3712},{"date":"2025-06-02","open":6166,"high":6372,"low":6166,"close":6274,"volume":6927},{"date":"2025-06-04","open":6279,"high":6445,"low":6279,"close":6337,"volume":2697},{"date":"2025-06-05","open":6337,"high":6401,"low":6269,"close":6332,"volume":4889},{"date":"2025-06-09","open":6337,"high":6401,"low":6269,"close":6274,"volume":9170},{"date":"2025-06-10","open":6279,"high":6406,"low":6279,"close":6396,"volume":1729},{"date":"2025-06-11","open":6400,"high":6517,"low":6395,"close":6474,"volume":4003},{"date":"2025-06-12","open":6479,"high":6558,"low":6431,"close":6445,"volume":6436},{"date":"2025-06-13","open":6454,"high":6522,"low":6425,"close":6435,"volume":4789},{"date":"2025-06-16","open":6455,"high":6568,"low":6455,"close":6533,"volume":3854},{"date":"2025-06-17","open":6532,"high":6645,"low":6454,"close":6469,"volume":9352},{"date":"2025-06-18","open":6288,"high":6395,"low":6244,"close":6298,"volume":5379},{"date":"2025-06-19","open":6407,"high":6417,"low":6300,"close":6313,"volume":2236},{"date":"2025-06-20","open":6316,"high":6316,"low":6175,"close":6244,"volume":3411},{"date":"2025-06-23","open":6249,"high":6426,"low":6249,"close":6401,"volume":21221},{"date":"2025-06-24","open":6407,"high":6456,"low":6265,"close":6328,"volume":6859},{"date":"2025-06-25","open":6332,"high":6548,"low":6332,"close":6401,"volume":16924},{"date":"2025-06-26","open":6406,"high":6465,"low":6357,"close":6421,"volume":4849},{"date":"2025-06-27","open":6425,"high":6532,"low":6425,"close":6474,"volume":2834},{"date":"2025-06-30","open":6523,"high":6523,"low":6396,"close":6396,"volume":5502},{"date":"2025-07-01","open":6396,"high":6489,"low":6386,"close":6416,"volume":6706},{"date":"2025-07-02","open":6421,"high":6582,"low":6421,"close":6558,"volume":8018},{"date":"2025-07-03","open":6655,"high":6695,"low":6582,"close":6670,"volume":29913},{"date":"2025-07-04","open":6675,"high":6954,"low":6675,"close":6895,"volume":16868},{"date":"2025-07-07","open":6895,"high":6940,"low":6817,"close":6920,"volume":19241},{"date":"2025-07-08","open":6924,"high":6924,"low":6787,"close":6812,"volume":21730},{"date":"2025-07-09","open":6778,"high":6798,"low":6729,"close":6763,"volume":6044},{"date":"2025-07-10","open":6764,"high":6891,"low":6764,"close":6832,"volume":8256},{"date":"2025-07-11","open":6836,"high":6836,"low":6695,"close":6763,"volume":4597},{"date":"2025-07-14","open":6767,"high":6767,"low":6684,"close":6758,"volume":1907},{"date":"2025-07-15","open":6759,"high":6812,"low":6695,"close":6744,"volume":1744},{"date":"2025-07-16","open":6749,"high":6881,"low":6749,"close":6836,"volume":1877},{"date":"2025-07-17","open":6816,"high":6816,"low":6753,"close":6807,"volume":2612},{"date":"2025-07-18","open":6813,"high":6861,"low":6763,"close":6836,"volume":8880},{"date":"2025-07-21","open":6724,"high":6974,"low":6724,"close":6876,"volume":14494},{"date":"2025-07-22","open":6876,"high":6998,"low":6876,"close":6993,"volume":4596},{"date":"2025-07-23","open":6998,"high":7111,"low":6950,"close":7027,"volume":2258},{"date":"2025-07-24","open":7027,"high":7027,"low":6910,"close":6910,"volume":6536},{"date":"2025-07-25","open":6915,"high":7042,"low":6793,"close":7032,"volume":1981},{"date":"2025-07-28","open":7032,"high":7086,"low":6940,"close":7027,"volume":4225},{"date":"2025-07-29","open":6861,"high":7077,"low":6861,"close":7047,"volume":8085},{"date":"2025-07-30","open":7047,"high":7047,"low":6826,"close":6915,"volume":15443},{"date":"2025-07-31","open":6919,"high":6992,"low":6870,"close":6944,"volume":7504},{"date":"2025-08-01","open":6950,"high":6950,"low":6793,"close":6817,"volume":10611},{"date":"2025-08-04","open":7095,"high":7095,"low":6812,"close":6812,"volume":3789},{"date":"2025-08-05","open":6851,"high":6920,"low":6822,"close":6861,"volume":9050},{"date":"2025-08-06","open":6865,"high":6949,"low":6744,"close":6929,"volume":825},{"date":"2025-08-07","open":6910,"high":6974,"low":6841,"close":6846,"volume":3736},{"date":"2025-08-08","open":6904,"high":6949,"low":6889,"close":6929,"volume":1721},{"date":"2025-08-11","open":6930,"high":7042,"low":6925,"close":6988,"volume":6167},{"date":"2025-08-12","open":6993,"high":6993,"low":6744,"close":6876,"volume":1069},{"date":"2025-08-13","open":6880,"high":6968,"low":6855,"close":6885,"volume":3385},{"date":"2025-08-14","open":6890,"high":6984,"low":6890,"close":6964,"volume":6543},{"date":"2025-08-18","open":6963,"high":7158,"low":6934,"close":7125,"volume":6830},{"date":"2025-08-19","open":7203,"high":7404,"low":7203,"close":7404,"volume":16304},{"date":"2025-08-20","open":7517,"high":7517,"low":7268,"close":7409,"volume":21535},{"date":"2025-08-21","open":7408,"high":7408,"low":7286,"close":7326,"volume":6133},{"date":"2025-08-22","open":7609,"high":7609,"low":7198,"close":7208,"volume":17947},{"date":"2025-08-25","open":7327,"high":7483,"low":7327,"close":7434,"volume":13009},{"date":"2025-08-26","open":7697,"high":7697,"low":7316,"close":7463,"volume":13807},{"date":"2025-08-27","open":7507,"high":7507,"low":7350,"close":7385,"volume":2442},{"date":"2025-08-28","open":7498,"high":7498,"low":7258,"close":7282,"volume":6364},{"date":"2025-08-29","open":7106,"high":7469,"low":7106,"close":7419,"volume":2307},{"date":"2025-09-01","open":7420,"high":7420,"low":7318,"close":7341,"volume":6205},{"date":"2025-09-02","open":7469,"high":7469,"low":7331,"close":7345,"volume":8281},{"date":"2025-09-03","open":7472,"high":7472,"low":7262,"close":7262,"volume":4136},{"date":"2025-09-04","open":7203,"high":7330,"low":7203,"close":7321,"volume":6818},{"date":"2025-09-05","open":7448,"high":7448,"low":7316,"close":7316,"volume":3394},{"date":"2025-09-08","open":7424,"high":7566,"low":7424,"close":7561,"volume":6999},{"date":"2025-09-09","open":7566,"high":7566,"low":7429,"close":7473,"volume":5178},{"date":"2025-09-10","open":7472,"high":7472,"low":7374,"close":7399,"volume":6861},{"date":"2025-09-11","open":7331,"high":7536,"low":7331,"close":7522,"volume":8174},{"date":"2025-09-12","open":7522,"high":7561,"low":7439,"close":7522,"volume":4777},{"date":"2025-09-15","open":7565,"high":7570,"low":7482,"close":7497,"volume":5928},{"date":"2025-09-16","open":7497,"high":7535,"low":7453,"close":7453,"volume":4637},{"date":"2025-09-17","open":7575,"high":7595,"low":7506,"close":7585,"volume":5256},{"date":"2025-09-18","open":7605,"high":7747,"low":7605,"close":7747,"volume":12423},{"date":"2025-09-19","open":7747,"high":7747,"low":7683,"close":7742,"volume":6238},{"date":"2025-09-22","open":7772,"high":7821,"low":7713,"close":7752,"volume":11375},{"date":"2025-09-23","open":7752,"high":7918,"low":7752,"close":7849,"volume":10370},{"date":"2025-09-24","open":7849,"high":7849,"low":7766,"close":7781,"volume":23846},{"date":"2025-09-25","open":7796,"high":7879,"low":7796,"close":7859,"volume":4170},{"date":"2025-09-26","open":7746,"high":7942,"low":7746,"close":7898,"volume":8420},{"date":"2025-09-29","open":7898,"high":7962,"low":7825,"close":7903,"volume":9472},{"date":"2025-09-30","open":8035,"high":8040,"low":7962,"close":7977,"volume":8794},{"date":"2025-10-01","open":7983,"high":8110,"low":7983,"close":8055,"volume":20842},{"date":"2025-10-02","open":8296,"high":8296,"low":8129,"close":8207,"volume":20260},{"date":"2025-10-10","open":8260,"high":8481,"low":8260,"close":8471,"volume":17199},{"date":"2025-10-13","open":8461,"high":8515,"low":8358,"close":8500,"volume":16309},{"date":"2025-10-14","open":8529,"high":8657,"low":8505,"close":8603,"volume":22628},{"date":"2025-10-15","open":8628,"high":8796,"low":8628,"close":8691,"volume":30897},{"date":"2025-10-16","open":8740,"high":8843,"low":8632,"close":8750,"volume":24319},{"date":"2025-10-17","open":8750,"high":8784,"low":8672,"close":8745,"volume":27665},{"date":"2025-10-20","open":8745,"high":8750,"low":8593,"close":8593,"volume":25398},{"date":"2025-10-21","open":8838,"high":8838,"low":8486,"close":8549,"volume":16049},{"date":"2025-10-22","open":8549,"high":8710,"low":8446,"close":8466,"volume":22671},{"date":"2025-10-23","open":8461,"high":8466,"low":8295,"close":8295,"volume":14014},{"date":"2025-10-24","open":8373,"high":8653,"low":8373,"close":8525,"volume":7061},{"date":"2025-10-27","open":8779,"high":8867,"low":8695,"close":8799,"volume":17286},{"date":"2025-10-28","open":8800,"high":8849,"low":8706,"close":8706,"volume":8932},{"date":"2025-10-29","open":8867,"high":9033,"low":8799,"close":9019,"volume":99593},{"date":"2025-10-30","open":9250,"high":9250,"low":8887,"close":8897,"volume":10082},{"date":"2025-10-31","open":8901,"high":9053,"low":8901,"close":9019,"volume":12523},{"date":"2025-11-03","open":9322,"high":9322,"low":9042,"close":9141,"volume":20624,"rsi_14":64.31,"sma_20":8787.24,"sma_60":7946.95,"sma_120":7314.04},{"date":"2025-11-04","open":9142,"high":9298,"low":9142,"close":9171,"volume":6593,"rsi_14":63.16,"sma_20":8848.23,"sma_60":7987.11,"sma_120":7341.3},{"date":"2025-11-05","open":8657,"high":9111,"low":8657,"close":9000,"volume":14956,"rsi_14":56.46,"sma_20":8896.55,"sma_60":8023.55,"sma_120":7366.72},{"date":"2025-11-06","open":9323,"high":9611,"low":9323,"close":9587,"volume":51906,"rsi_14":66.72,"sma_20":8967.08,"sma_60":8068.8,"sma_120":7395.65},{"date":"2025-11-07","open":9514,"high":9616,"low":9323,"close":9499,"volume":69010,"rsi_14":68.46,"sma_20":9019.59,"sma_60":8113.98,"sma_120":7423.2},{"date":"2025-11-10","open":9797,"high":9797,"low":9391,"close":9636,"volume":33013,"rsi_14":71.34,"sma_20":9077.61,"sma_60":8160.07,"sma_120":7449.32},{"date":"2025-11-11","open":9684,"high":9757,"low":9561,"close":9704,"volume":15808,"rsi_14":74.46,"sma_20":9133.89,"sma_60":8206.35,"sma_120":7476.5},{"date":"2025-11-12","open":9699,"high":9699,"low":9483,"close":9694,"volume":17646,"rsi_14":79.51,"sma_20":9185.17,"sma_60":8254.36,"sma_120":7504.05},{"date":"2025-11-13","open":9798,"high":9807,"low":9495,"close":9597,"volume":25841,"rsi_14":73.91,"sma_20":9228.38,"sma_60":8300.51,"sma_120":7530.3},{"date":"2025-11-14","open":9058,"high":9298,"low":8936,"close":9063,"volume":28428,"rsi_14":55.28,"sma_20":9244.63,"sma_60":8336.26,"sma_120":7552.06},{"date":"2025-11-17","open":9010,"high":9233,"low":9005,"close":9185,"volume":18732,"rsi_14":59.51,"sma_20":9274.91,"sma_60":8371.35,"sma_120":7574.82},{"date":"2025-11-18","open":9186,"high":9186,"low":8931,"close":8931,"volume":9369,"rsi_14":48.22,"sma_20":9294.43,"sma_60":8397.35,"sma_120":7596.32},{"date":"2025-11-19","open":9038,"high":9043,"low":8794,"close":8848,"volume":24820,"rsi_14":49.01,"sma_20":9313.94,"sma_60":8421.87,"sma_120":7620.2},{"date":"2025-11-20","open":9112,"high":9239,"low":8990,"close":9117,"volume":11352,"rsi_14":51.9,"sma_20":9355.92,"sma_60":8452.36,"sma_120":7645.66},{"date":"2025-11-21","open":8882,"high":8896,"low":8715,"close":8789,"volume":21284,"rsi_14":43.65,"sma_20":9369.46,"sma_60":8479.28,"sma_120":7668.0},{"date":"2025-11-24","open":8759,"high":8799,"low":8623,"close":8794,"volume":8344,"rsi_14":43.16,"sma_20":9369.2,"sma_60":8502.45,"sma_120":7689.75},{"date":"2025-11-25","open":9005,"high":9005,"low":8745,"close":8853,"volume":6833,"rsi_14":47.22,"sma_20":9376.76,"sma_60":8526.11,"sma_120":7711.88},{"date":"2025-11-26","open":8853,"high":8936,"low":8853,"close":8936,"volume":7618,"rsi_14":34.8,"sma_20":9372.52,"sma_60":8552.54,"sma_120":7735.47},{"date":"2025-11-27","open":9122,"high":9122,"low":9039,"close":9102,"volume":12054,"rsi_14":41.06,"sma_20":9383.05,"sma_60":8583.54,"sma_120":7759.55},{"date":"2025-11-28","open":9112,"high":9156,"low":9014,"close":9122,"volume":6507,"rsi_14":37.77,"sma_20":9388.3,"sma_60":8612.55,"sma_120":7783.27},{"date":"2025-12-01","open":9151,"high":9220,"low":9083,"close":9161,"volume":13988,"rsi_14":36.87,"sma_20":9389.26,"sma_60":8643.57,"sma_120":7807.36},{"date":"2025-12-02","open":9210,"high":9210,"low":8740,"close":8931,"volume":21763,"rsi_14":33.33,"sma_20":9377.0,"sma_60":8670.58,"sma_120":7829.98},{"date":"2025-12-03","open":9058,"high":9080,"low":8970,"close":9078,"volume":5684,"rsi_14":38.92,"sma_20":9380.96,"sma_60":8701.49,"sma_120":7852.82},{"date":"2025-12-04","open":9078,"high":9107,"low":8926,"close":8985,"volume":21347,"rsi_14":47.94,"sma_20":9350.2,"sma_60":8729.82,"sma_120":7874.19},{"date":"2025-12-05","open":9264,"high":9264,"low":9146,"close":9146,"volume":4811,"rsi_14":48.97,"sma_20":9332.18,"sma_60":8760.98,"sma_120":7897.2},{"date":"2025-12-08","open":9278,"high":9313,"low":9137,"close":9230,"volume":2860,"rsi_14":58.45,"sma_20":9311.41,"sma_60":8789.4,"sma_120":7920.98},{"date":"2025-12-09","open":9210,"high":9210,"low":9034,"close":9102,"volume":5884,"rsi_14":57.02,"sma_20":9280.62,"sma_60":8817.15,"sma_120":7942.86},{"date":"2025-12-10","open":9092,"high":9097,"low":8936,"close":9058,"volume":6445,"rsi_14":48.14,"sma_20":9248.09,"sma_60":8845.4,"sma_120":7964.9},{"date":"2025-12-11","open":9058,"high":9078,"low":8853,"close":8985,"volume":6075,"rsi_14":57.35,"sma_20":9216.87,"sma_60":8870.32,"sma_120":7987.77},{"date":"2025-12-12","open":9156,"high":9274,"low":9053,"close":9259,"volume":4812,"rsi_14":64.52,"sma_20":9226.87,"sma_60":8899.91,"sma_120":8012.87},{"date":"2025-12-15","open":9185,"high":9195,"low":8740,"close":9014,"volume":15647,"rsi_14":54.51,"sma_20":9218.09,"sma_60":8925.73,"sma_120":8036.45},{"date":"2025-12-16","open":9274,"high":9274,"low":8789,"close":8892,"volume":18609,"rsi_14":48.79,"sma_20":9216.08,"sma_60":8950.23,"sma_120":8057.66},{"date":"2025-12-17","open":9024,"high":9053,"low":8814,"close":8902,"volume":9472,"rsi_14":43.99,"sma_20":9218.81,"sma_60":8972.64,"sma_120":8079.58},{"date":"2025-12-18","open":8828,"high":8877,"low":8716,"close":8716,"volume":2903,"rsi_14":38.93,"sma_20":9198.3,"sma_60":8989.15,"sma_120":8099.29},{"date":"2025-12-19","open":8872,"high":8911,"low":8779,"close":8877,"volume":6526,"rsi_14":42.75,"sma_20":9202.8,"sma_60":9008.49,"sma_120":8120.21},{"date":"2025-12-22","open":8955,"high":9053,"low":8951,"close":9053,"volume":3830,"rsi_14":53.21,"sma_20":9216.04,"sma_60":9030.66,"sma_120":8142.16},{"date":"2025-12-23","open":9132,"high":9171,"low":9068,"close":9171,"volume":7933,"rsi_14":52.48,"sma_20":9232.26,"sma_60":9053.16,"sma_120":8165.79},{"date":"2025-12-24","open":9156,"high":9156,"low":8946,"close":8965,"volume":6748,"rsi_14":49.51,"sma_20":9233.75,"sma_60":9073.32,"sma_120":8187.5},{"date":"2025-12-26","open":8985,"high":9063,"low":8872,"close":9014,"volume":19868,"rsi_14":46.48,"sma_20":9229.25,"sma_60":9093.0,"sma_120":8208.41},{"date":"2025-12-29","open":8906,"high":8961,"low":8856,"close":8856,"volume":9741,"rsi_14":37.79,"sma_20":9208.75,"sma_60":9107.0,"sma_120":8225.88},{"date":"2025-12-30","open":9120,"high":9120,"low":8702,"close":8866,"volume":9648,"rsi_14":40.55,"sma_20":9186.75,"sma_60":9121.09,"sma_120":8241.51},{"date":"2026-01-02","open":8816,"high":8896,"low":8473,"close":8846,"volume":21142,"rsi_14":41.06,"sma_20":9175.5,"sma_60":9133.57,"sma_120":8256.76},{"date":"2026-01-05","open":9110,"high":9134,"low":9055,"close":9060,"volume":18625,"rsi_14":48.47,"sma_20":9167.5,"sma_60":9148.34,"sma_120":8274.71},{"date":"2026-01-06","open":9154,"high":9264,"low":9085,"close":9095,"volume":6048,"rsi_14":41.76,"sma_20":9166.0,"sma_60":9161.09,"sma_120":8293.38},{"date":"2026-01-07","open":9333,"high":9343,"low":9159,"close":9194,"volume":12746,"rsi_14":51.16,"sma_20":9161.25,"sma_60":9171.01,"sma_120":8312.31},{"date":"2026-01-08","open":9154,"high":9154,"low":9120,"close":9139,"volume":9265,"rsi_14":53.31,"sma_20":9149.5,"sma_60":9179.51,"sma_120":8331.35},{"date":"2026-01-09","open":9139,"high":9274,"low":9139,"close":9269,"volume":24853,"rsi_14":56.46,"sma_20":9150.75,"sma_60":9188.42,"sma_120":8351.52},{"date":"2026-01-12","open":9269,"high":9418,"low":9269,"close":9363,"volume":7109,"rsi_14":65.28,"sma_20":9159.0,"sma_60":9197.42,"sma_120":8372.6},{"date":"2026-01-13","open":9587,"high":9617,"low":9582,"close":9582,"volume":8243,"rsi_14":66.38,"sma_20":9182.0,"sma_60":9209.09,"sma_120":8394.73},{"date":"2026-01-14","open":9666,"high":9721,"low":9592,"close":9602,"volume":19781,"rsi_14":62.97,"sma_20":9192.0,"sma_60":9221.17,"sma_120":8417.27},{"date":"2026-01-15","open":9607,"high":9636,"low":9467,"close":9477,"volume":7637,"rsi_14":55.21,"sma_20":9208.25,"sma_60":9233.75,"sma_120":8438.53},{"date":"2026-01-16","open":9597,"high":9681,"low":9532,"close":9681,"volume":13825,"rsi_14":68.35,"sma_20":9241.0,"sma_60":9250.5,"sma_120":8461.15},{"date":"2026-01-19","open":9681,"high":9766,"low":9567,"close":9587,"volume":9349,"rsi_14":63.38,"sma_20":9268.5,"sma_60":9267.08,"sma_120":8481.99},{"date":"2026-01-20","open":9587,"high":9701,"low":9587,"close":9612,"volume":11994,"rsi_14":78.15,"sma_20":9306.75,"sma_60":9286.99,"sma_120":8502.75},{"date":"2026-01-21","open":9691,"high":9701,"low":9557,"close":9666,"volume":20828,"rsi_14":78.85,"sma_20":9339.5,"sma_60":9303.92,"sma_120":8524.96},{"date":"2026-01-22","open":9716,"high":9795,"low":9607,"close":9681,"volume":12424,"rsi_14":80.22,"sma_20":9364.0,"sma_60":9316.41,"sma_120":8546.26},{"date":"2026-01-23","open":9681,"high":9949,"low":9681,"close":9900,"volume":8524,"rsi_14":80.29,"sma_20":9393.5,"sma_60":9334.17,"sma_120":8569.43},{"date":"2026-01-26","open":10004,"high":10004,"low":9656,"close":9771,"volume":19191,"rsi_14":72.82,"sma_20":9427.0,"sma_60":9344.42,"sma_120":8591.35},{"date":"2026-01-27","open":9880,"high":9920,"low":9845,"close":9855,"volume":15588,"rsi_14":72.54,"sma_20":9462.25,"sma_60":9358.18,"sma_120":8615.1},{"date":"2026-01-28","open":10019,"high":10039,"low":9795,"close":9795,"volume":11781,"rsi_14":72.3,"sma_20":9509.5,"sma_60":9368.85,"sma_120":8638.1},{"date":"2026-01-29","open":10138,"high":10282,"low":10084,"close":10128,"volume":17210,"rsi_14":75.67,"sma_20":9573.0,"sma_60":9383.0,"sma_120":8664.98},{"date":"2026-01-30","open":9984,"high":9984,"low":9795,"close":9795,"volume":26909,"rsi_14":61.3,"sma_20":9620.75,"sma_60":9391.08,"sma_120":8689.1},{"date":"2026-02-02","open":9845,"high":9885,"low":9845,"close":9850,"volume":17919,"rsi_14":57.67,"sma_20":9660.5,"sma_60":9402.99,"sma_120":8713.27},{"date":"2026-02-03","open":9945,"high":9979,"low":9940,"close":9964,"volume":11627,"rsi_14":59.84,"sma_20":9704.25,"sma_60":9406.82,"sma_120":8737.81},{"date":"2026-02-04","open":10178,"high":10342,"low":10178,"close":10253,"volume":15084,"rsi_14":69.31,"sma_20":9757.5,"sma_60":9416.98,"sma_120":8765.48},{"date":"2026-02-05","open":10253,"high":10442,"low":10243,"close":10387,"volume":13113,"rsi_14":68.21,"sma_20":9820.25,"sma_60":9427.05,"sma_120":8793.56},{"date":"2026-02-06","open":10044,"high":10044,"low":9840,"close":10004,"volume":13981,"rsi_14":59.38,"sma_20":9857.25,"sma_60":9429.54,"sma_120":8817.94},{"date":"2026-02-09","open":10049,"high":10372,"low":10049,"close":10258,"volume":12843,"rsi_14":63.16,"sma_20":9902.25,"sma_60":9436.45,"sma_120":8845.4},{"date":"2026-02-10","open":10456,"high":10491,"low":10377,"close":10377,"volume":11841,"rsi_14":64.1,"sma_20":9942.25,"sma_60":9447.04,"sma_120":8873.78},{"date":"2026-02-11","open":10377,"high":10437,"low":10347,"close":10397,"volume":6796,"rsi_14":64.17,"sma_20":9982.25,"sma_60":9467.04,"sma_120":8901.65},{"date":"2026-02-12","open":10367,"high":10367,"low":10178,"close":10297,"volume":7215,"rsi_14":58.26,"sma_20":10023.5,"sma_60":9483.28,"sma_120":8927.32},{"date":"2026-02-13","open":10024,"high":10133,"low":9915,"close":10128,"volume":18206,"rsi_14":57.32,"sma_20":10046.0,"sma_60":9501.03,"sma_120":8949.19},{"date":"2026-02-19","open":10178,"high":10387,"low":10178,"close":10258,"volume":12252,"rsi_14":58.08,"sma_20":10079.75,"sma_60":9522.35,"sma_120":8972.11},{"date":"2026-02-20","open":10223,"high":10307,"low":10054,"close":10188,"volume":10035,"rsi_14":57.85,"sma_20":10108.75,"sma_60":9537.93,"sma_120":8995.15},{"date":"2026-02-23","open":10193,"high":10223,"low":9964,"close":10143,"volume":7597,"rsi_14":50.34,"sma_20":10132.75,"sma_60":9558.35,"sma_120":9018.81},{"date":"2026-02-24","open":10248,"high":10287,"low":10203,"close":10228,"volume":7028,"rsi_14":61.01,"sma_20":10160.25,"sma_60":9580.1,"sma_120":9041.27},{"date":"2026-02-25","open":10387,"high":10432,"low":10342,"close":10362,"volume":6455,"rsi_14":62.53,"sma_20":10183.5,"sma_60":9603.09,"sma_120":9064.6},{"date":"2026-02-26","open":10332,"high":10372,"low":10213,"close":10277,"volume":11418,"rsi_14":57.78,"sma_20":10209.0,"sma_60":9623.25,"sma_120":9087.89},{"date":"2026-02-27","open":10074,"high":10213,"low":9979,"close":10099,"volume":15452,"rsi_14":45.95,"sma_20":10221.25,"sma_60":9637.58,"sma_120":9110.56},{"date":"2026-03-03","open":9935,"high":10174,"low":9647,"close":9905,"volume":24647,"rsi_14":40.91,"sma_20":10234.45,"sma_60":9650.9,"sma_120":9131.72},{"date":"2026-03-04","open":9791,"high":9920,"low":9726,"close":9751,"volume":24628,"rsi_14":46.76,"sma_20":10223.04,"sma_60":9660.93,"sma_120":9152.25},{"date":"2026-03-05","open":9954,"high":9969,"low":9760,"close":9875,"volume":7329,"rsi_14":42.14,"sma_20":10234.77,"sma_60":9677.01,"sma_120":9173.79},{"date":"2026-03-06","open":9876,"high":9995,"low":9871,"close":9920,"volume":3755,"rsi_14":39.01,"sma_20":10245.99,"sma_60":9691.33,"sma_120":9196.41},{"date":"2026-03-09","open":9765,"high":9850,"low":9725,"close":9800,"volume":3753,"rsi_14":35.02,"sma_20":10245.38,"sma_60":9705.21,"sma_120":9217.51},{"date":"2026-03-10","open":9880,"high":9944,"low":9755,"close":9840,"volume":5125,"rsi_14":39.32,"sma_20":10232.32,"sma_60":9717.02,"sma_120":9239.0},{"date":"2026-03-11","open":10158,"high":10262,"low":10078,"close":10198,"volume":7730,"rsi_14":57.04,"sma_20":10230.79,"sma_60":9733.51,"sma_120":9261.46},{"date":"2026-03-12","open":10209,"high":10248,"low":10209,"close":10248,"volume":2209,"rsi_14":54.82,"sma_20":10251.01,"sma_60":9753.0,"sma_120":9285.08},{"date":"2026-03-13","open":10327,"high":10486,"low":10327,"close":10357,"volume":17858,"rsi_14":60.43,"sma_20":10264.1,"sma_60":9775.12,"sma_120":9310.26},{"date":"2026-03-16","open":10347,"high":10431,"low":10247,"close":10282,"volume":14827,"rsi_14":59.25,"sma_20":10267.36,"sma_60":9797.2,"sma_120":9333.76},{"date":"2026-03-17","open":10367,"high":10411,"low":10367,"close":10392,"volume":6252,"rsi_14":59.92,"sma_20":10275.24,"sma_60":9816.5,"sma_120":9358.2},{"date":"2026-03-18","open":10576,"high":10616,"low":10397,"close":10397,"volume":11635,"rsi_14":56.47,"sma_20":10288.33,"sma_60":9840.03,"sma_120":9382.88},{"date":"2026-03-19","open":10397,"high":10611,"low":10368,"close":10432,"volume":5975,"rsi_14":60.8,"sma_20":10311.7,"sma_60":9866.23,"sma_120":9408.23},{"date":"2026-03-20","open":10542,"high":10576,"low":10507,"close":10576,"volume":8265,"rsi_14":72.42,"sma_20":10335.92,"sma_60":9894.72,"sma_120":9433.68},{"date":"2026-03-23","open":10367,"high":10431,"low":10237,"close":10332,"volume":9411,"rsi_14":63.29,"sma_20":10351.24,"sma_60":9922.25,"sma_120":9455.7},{"date":"2026-03-24","open":10287,"high":10297,"low":10009,"close":10123,"volume":11812,"rsi_14":61.2,"sma_20":10358.13,"sma_60":9943.46,"sma_120":9475.97},{"date":"2026-03-25","open":10123,"high":10566,"low":10123,"close":10377,"volume":6352,"rsi_14":63.99,"sma_20":10373.74,"sma_60":9966.0,"sma_120":9498.33},{"date":"2026-03-26","open":10635,"high":10749,"low":10556,"close":10690,"volume":9864,"rsi_14":68.69,"sma_20":10398.59,"sma_60":9991.86,"sma_120":9522.51},{"date":"2026-03-27","open":10367,"high":10392,"low":10128,"close":10173,"volume":17567,"rsi_14":57.58,"sma_20":10401.29,"sma_60":10012.43,"sma_120":9542.87},{"date":"2026-03-30","open":10189,"high":10243,"low":9930,"close":10243,"volume":14238,"rsi_14":58.07,"sma_20":10416.5,"sma_60":10033.33,"sma_120":9563.17},{"date":"2026-03-31","open":10040,"high":10263,"low":9940,"close":10228,"volume":6761,"rsi_14":50.68,"sma_20":10433.0,"sma_60":10058.99,"sma_120":9582.99},{"date":"2026-04-01","open":10437,"high":10477,"low":10293,"close":10422,"volume":24180,"rsi_14":53.8,"sma_20":10467.27,"sma_60":10087.77,"sma_120":9604.43},{"date":"2026-04-02","open":10421,"high":10590,"low":10382,"close":10456,"volume":14599,"rsi_14":52.23,"sma_20":10496.95,"sma_60":10117.49,"sma_120":9625.53},{"date":"2026-04-03","open":10337,"high":10352,"low":10297,"close":10307,"volume":14842,"rsi_14":50.55,"sma_20":10516.77,"sma_60":10141.08,"sma_120":9644.71},{"date":"2026-04-06","open":10307,"high":10446,"low":10292,"close":10402,"volume":11005,"rsi_14":46.67,"sma_20":10539.37,"sma_60":10163.0,"sma_120":9662.05},{"date":"2026-04-07","open":10183,"high":10265,"low":10138,"close":10183,"volume":15518,"rsi_14":42.5,"sma_20":10548.94,"sma_60":10179.58,"sma_120":9675.3},{"date":"2026-04-08","open":10486,"high":10486,"low":9920,"close":10173,"volume":18711,"rsi_14":41.5,"sma_20":10539.72,"sma_60":10196.92,"sma_120":9688.21},{"date":"2026-04-09","open":10168,"high":10347,"low":10054,"close":10223,"volume":11584,"rsi_14":39.12,"sma_20":10530.49,"sma_60":10212.92,"sma_120":9700.67},{"date":"2026-04-10","open":10357,"high":10397,"low":10238,"close":10273,"volume":9774,"rsi_14":44.94,"sma_20":10518.15,"sma_60":10228.17,"sma_120":9712.8},{"date":"2026-04-13","open":10273,"high":10596,"low":10273,"close":10422,"volume":7472,"rsi_14":53.35,"sma_20":10517.14,"sma_60":10242.25,"sma_120":9725.67},{"date":"2026-04-14","open":10625,"high":10625,"low":10412,"close":10556,"volume":17012,"rsi_14":50.44,"sma_20":10517.26,"sma_60":10258.25,"sma_120":9739.71},{"date":"2026-04-15","open":10963,"high":10978,"low":10655,"close":10680,"volume":20938,"rsi_14":45.1,"sma_20":10523.43,"sma_60":10278.42,"sma_120":9756.08},{"date":"2026-04-16","open":10750,"high":10874,"low":10735,"close":10765,"volume":5882,"rsi_14":66.0,"sma_20":10532.06,"sma_60":10296.58,"sma_120":9773.54},{"date":"2026-04-17","open":10760,"high":10814,"low":10645,"close":10695,"volume":8302,"rsi_14":60.85,"sma_20":10529.83,"sma_60":10315.17,"sma_120":9791.13},{"date":"2026-04-20","open":10695,"high":10834,"low":10536,"close":10799,"volume":13392,"rsi_14":64.32,"sma_20":10545.26,"sma_60":10335.08,"sma_120":9811.04},{"date":"2026-04-21","open":10804,"high":10849,"low":10725,"close":10794,"volume":9091,"rsi_14":58.45,"sma_20":10571.12,"sma_60":10354.0,"sma_120":9828.96},{"date":"2026-04-22","open":10809,"high":10953,"low":10710,"close":10750,"volume":13688,"rsi_14":55.21,"sma_20":10581.76,"sma_60":10371.92,"sma_120":9844.17},{"date":"2026-04-23","open":10948,"high":11172,"low":10943,"close":10943,"volume":27171,"rsi_14":68.28,"sma_20":10586.16,"sma_60":10389.42,"sma_120":9861.8},{"date":"2026-04-24","open":11098,"high":11381,"low":11098,"close":11311,"volume":19675,"rsi_14":78.33,"sma_20":10635.47,"sma_60":10415.25,"sma_120":9879.84},{"date":"2026-04-27","open":11316,"high":11371,"low":10973,"close":11043,"volume":16875,"rsi_14":75.98,"sma_20":10667.75,"sma_60":10435.17,"sma_120":9896.68},{"date":"2026-04-28","open":11053,"high":11286,"low":11053,"close":11281,"volume":7190,"rsi_14":79.42,"sma_20":10712.8,"sma_60":10460.08,"sma_120":9914.47},{"date":"2026-04-29","open":11580,"high":11580,"low":10869,"close":11083,"volume":16344,"rsi_14":71.15,"sma_20":10737.94,"sma_60":10476.08,"sma_120":9929.54},{"date":"2026-04-30","open":11406,"high":11475,"low":11271,"close":11351,"volume":4430,"rsi_14":73.95,"sma_20":10774.79,"sma_60":10502.17,"sma_120":9946.62},{"date":"2026-05-04","open":11485,"high":11709,"low":11450,"close":11639,"volume":13978,"rsi_14":75.47,"sma_20":10833.75,"sma_60":10532.17,"sma_120":9967.58},{"date":"2026-05-06","open":11709,"high":11883,"low":11535,"close":11535,"volume":19839,"rsi_14":70.74,"sma_20":10890.75,"sma_60":10558.5,"sma_120":9982.66},{"date":"2026-05-07","open":11535,"high":11922,"low":11435,"close":11729,"volume":7107,"rsi_14":71.57,"sma_20":10968.5,"sma_60":10583.25,"sma_120":10000.11},{"date":"2026-05-08","open":11450,"high":11570,"low":11391,"close":11550,"volume":5805,"rsi_14":65.55,"sma_20":11037.75,"sma_60":10602.75,"sma_120":10014.9},{"date":"2026-05-11","open":11580,"high":11793,"low":11530,"close":11704,"volume":13060,"rsi_14":69.33,"sma_20":11112.25,"sma_60":10631.25,"sma_120":10030.4},{"date":"2026-05-12","open":11719,"high":12300,"low":11719,"close":12146,"volume":15206,"rsi_14":72.85,"sma_20":11206.5,"sma_60":10662.92,"sma_120":10049.68},{"date":"2026-05-13","open":12305,"high":12305,"low":11947,"close":12106,"volume":19794,"rsi_14":72.0,"sma_20":11291.25,"sma_60":10691.92,"sma_120":10069.48},{"date":"2026-05-14","open":12236,"high":12758,"low":12216,"close":12613,"volume":19369,"rsi_14":77.06,"sma_20":11394.75,"sma_60":10729.08,"sma_120":10098.06},{"date":"2026-05-15","open":12708,"high":12842,"low":12370,"close":12628,"volume":31654,"rsi_14":75.8,"sma_20":11492.75,"sma_60":10768.17,"sma_120":10125.72},{"date":"2026-05-18","open":12256,"high":12643,"low":12236,"close":12345,"volume":9439,"rsi_14":66.25,"sma_20":11572.25,"sma_60":10805.33,"sma_120":10153.18},{"date":"2026-05-19","open":12345,"high":12345,"low":12067,"close":12136,"volume":8781,"rsi_14":67.52,"sma_20":11644.75,"sma_60":10836.83,"sma_120":10179.59},{"date":"2026-05-20","open":12115,"high":12185,"low":11898,"close":11918,"volume":25273,"rsi_14":60.26,"sma_20":11701.0,"sma_60":10865.83,"sma_120":10201.88},{"date":"2026-05-21","open":11923,"high":12380,"low":11923,"close":12325,"volume":10268,"rsi_14":68.77,"sma_20":11778.0,"sma_60":10902.42,"sma_120":10230.38},{"date":"2026-05-22","open":12325,"high":12922,"low":12325,"close":12802,"volume":13201,"rsi_14":70.62,"sma_20":11881.25,"sma_60":10945.58,"sma_120":10262.84},{"date":"2026-05-26","open":12922,"high":13240,"low":12887,"close":12887,"volume":23890,"rsi_14":68.82,"sma_20":11979.0,"sma_60":10987.92,"sma_120":10295.5},{"date":"2026-05-27","open":13026,"high":13439,"low":12981,"close":13299,"volume":32578,"rsi_14":74.35,"sma_20":12079.0,"sma_60":11038.58,"sma_120":10330.92},{"date":"2026-05-28","open":13497,"high":13497,"low":13070,"close":13085,"volume":28887,"rsi_14":68.62,"sma_20":12181.75,"sma_60":11088.67,"sma_120":10363.13},{"date":"2026-05-29","open":13547,"high":13577,"low":13124,"close":13453,"volume":12003,"rsi_14":74.84,"sma_20":12291.0,"sma_60":11145.6,"sma_120":10398.25},{"date":"2026-06-01","open":13449,"high":13782,"low":13270,"close":13488,"volume":20522,"rsi_14":74.03,"sma_20":12412.0,"sma_60":11205.74,"sma_120":10433.33},{"date":"2026-06-02","open":13487,"high":13487,"low":13095,"close":13259,"volume":10107,"rsi_14":65.91,"sma_20":12508.0,"sma_60":11259.91,"sma_120":10468.46},{"date":"2026-06-04","open":13154,"high":13661,"low":13154,"close":13607,"volume":9841,"rsi_14":69.71,"sma_20":12607.0,"sma_60":11319.17,"sma_120":10505.25},{"date":"2026-06-05","open":13825,"high":13825,"low":13587,"close":13627,"volume":8702,"rsi_14":65.27,"sma_20":12712.25,"sma_60":11380.79,"sma_120":10543.0},{"date":"2026-06-08","open":13309,"high":13309,"low":12435,"close":12718,"volume":8792,"rsi_14":51.06,"sma_20":12762.0,"sma_60":11426.48,"sma_120":10571.75},{"date":"2026-06-09","open":12638,"high":12638,"low":12092,"close":12136,"volume":16007,"rsi_14":47.69,"sma_20":12791.5,"sma_60":11456.32,"sma_120":10594.92},{"date":"2026-06-10","open":12126,"high":12126,"low":11744,"close":11813,"volume":16978,"rsi_14":46.51,"sma_20":12797.0,"sma_60":11479.91,"sma_120":10616.46},{"date":"2026-06-11","open":11266,"high":11689,"low":11256,"close":11416,"volume":16081,"rsi_14":44.78,"sma_20":12760.25,"sma_60":11494.97,"sma_120":10635.04},{"date":"2026-06-12","open":11555,"high":12037,"low":11535,"close":11734,"volume":20169,"rsi_14":43.73,"sma_20":12741.5,"sma_60":11516.63,"sma_120":10656.92},{"date":"2026-06-15","open":12027,"high":12420,"low":12007,"close":12151,"volume":20014,"rsi_14":43.01,"sma_20":12718.25,"sma_60":11543.42,"sma_120":10679.96},{"date":"2026-06-16","open":12181,"high":12405,"low":12101,"close":12196,"volume":9060,"rsi_14":42.52,"sma_20":12696.5,"sma_60":11570.89,"sma_120":10705.46},{"date":"2026-06-17","open":12196,"high":12196,"low":11903,"close":11903,"volume":5369,"rsi_14":34.48,"sma_20":12674.25,"sma_60":11592.85,"sma_120":10729.54},{"date":"2026-06-18","open":12136,"high":12136,"low":11808,"close":11937,"volume":13938,"rsi_14":36.71,"sma_20":12664.25,"sma_60":11612.94,"sma_120":10753.83},{"date":"2026-06-19","open":12653,"high":12653,"low":12097,"close":12285,"volume":12159,"rsi_14":36.42,"sma_20":12682.75,"sma_60":11643.0,"sma_120":10782.63},{"date":"2026-06-22","open":12002,"high":12374,"low":12002,"close":12251,"volume":13359,"rsi_14":35.61,"sma_20":12679.0,"sma_60":11676.04,"sma_120":10809.75},{"date":"2026-06-23","open":12335,"high":12842,"low":12335,"close":12564,"volume":12512,"rsi_14":42.06,"sma_20":12667.0,"sma_60":11710.0,"sma_120":10838.0},{"date":"2026-06-24","open":12474,"high":12474,"low":11937,"close":12136,"volume":9086,"rsi_14":33.52,"sma_20":12629.25,"sma_60":11731.47,"sma_120":10861.67},{"date":"2026-06-25","open":12454,"high":12454,"low":11982,"close":11982,"volume":10854,"rsi_14":32.11,"sma_20":12563.0,"sma_60":11759.16,"sma_120":10885.79},{"date":"2026-06-26","open":11937,"high":12141,"low":11535,"close":11535,"volume":10784,"rsi_14":35.7,"sma_20":12485.0,"sma_60":11778.17,"sma_120":10905.75},{"date":"2026-06-29","open":12176,"high":12176,"low":11251,"close":11495,"volume":14143,"rsi_14":41.08,"sma_20":12386.5,"sma_60":11796.77,"sma_120":10927.88},{"date":"2026-06-30","open":11500,"high":11729,"low":11450,"close":11565,"volume":12982,"rsi_14":46.28,"sma_20":12289.75,"sma_60":11813.23,"sma_120":10950.5},{"date":"2026-07-01","open":11962,"high":12246,"low":11947,"close":12201,"volume":11172,"rsi_14":60.97,"sma_20":12236.5,"sma_60":11839.76,"sma_120":10978.63},{"date":"2026-07-02","open":11808,"high":12027,"low":11808,"close":11843,"volume":2482,"rsi_14":51.51,"sma_20":12147.75,"sma_60":11862.83,"sma_120":11001.96},{"date":"2026-07-03","open":11908,"high":11908,"low":11475,"close":11525,"volume":7581,"rsi_14":41.1,"sma_20":12042.0,"sma_60":11881.67,"sma_120":11022.33},{"date":"2026-07-06","open":11525,"high":11783,"low":11440,"close":11585,"volume":4938,"rsi_14":41.35,"sma_20":11985.0,"sma_60":11905.17,"sma_120":11042.38},{"date":"2026-07-07","open":11575,"high":11684,"low":11485,"close":11535,"volume":3379,"rsi_14":44.41,"sma_20":11954.75,"sma_60":11928.0,"sma_120":11062.46},{"date":"2026-07-08","open":11301,"high":11301,"low":10933,"close":11028,"volume":6066,"rsi_14":37.91,"sma_20":11915.25,"sma_60":11941.5,"sma_120":11077.21},{"date":"2026-07-09","open":11028,"high":11028,"low":10675,"close":10894,"volume":2576,"rsi_14":30.39,"sma_20":11889.0,"sma_60":11951.92,"sma_120":11090.04},{"date":"2026-07-10","open":11281,"high":11281,"low":10913,"close":10958,"volume":1912,"rsi_14":31.94,"sma_20":11850.0,"sma_60":11960.92,"sma_120":11101.58},{"date":"2026-07-13","open":10963,"high":11177,"low":10844,"close":10894,"volume":1460,"rsi_14":24.93,"sma_20":11786.75,"sma_60":11966.58,"sma_120":11112.42},{"date":"2026-07-14","open":11078,"high":11078,"low":10487,"close":10586,"volume":5654,"rsi_14":25.85,"sma_20":11705.75,"sma_60":11965.0,"sma_120":11121.71},{"date":"2026-07-15","open":10675,"high":10884,"low":10675,"close":10794,"volume":3521,"rsi_14":31.81,"sma_20":11650.0,"sma_60":11965.5,"sma_120":11131.04},{"date":"2026-07-16","open":10850,"high":10855,"low":10731,"close":10762,"volume":2336,"rsi_14":36.44,"sma_20":11590.85,"sma_60":11966.62,"sma_120":11140.89},{"date":"2026-07-20","open":10570,"high":10570,"low":10188,"close":10188,"volume":2344,"rsi_14":30.69,"sma_20":11485.35,"sma_60":11956.37,"sma_120":11145.73},{"date":"2026-07-21","open":10034,"high":10183,"low":10034,"close":10158,"volume":4543,"rsi_14":28.97,"sma_20":11380.1,"sma_60":11945.7,"sma_120":11149.85},{"date":"2026-07-22","open":10412,"high":10412,"low":10209,"close":10258,"volume":3123,"rsi_14":15.4,"sma_20":11264.1,"sma_60":11937.45,"sma_120":11154.68},{"date":"2026-07-23","open":10262,"high":10446,"low":10262,"close":10382,"volume":2464,"rsi_14":21.62,"sma_20":11175.85,"sma_60":11928.03,"sma_120":11158.73},{"date":"2026-07-24","open":10491,"high":10491,"low":10188,"close":10203,"volume":424,"rsi_14":22.86,"sma_20":11086.35,"sma_60":11909.45,"sma_120":11162.35},{"date":"2026-07-27","open":10084,"high":10091,"low":9836,"close":9940,"volume":2943,"rsi_14":18.83,"sma_20":11006.1,"sma_60":11890.95,"sma_120":11163.06},{"date":"2026-07-28","open":9964,"high":9964,"low":9617,"close":9617,"volume":4126,"rsi_14":17.06,"sma_20":10911.6,"sma_60":11863.03,"sma_120":11161.56},{"date":"2026-07-29","open":9571,"high":9601,"low":9203,"close":9373,"volume":7254,"rsi_14":18.38,"sma_20":10798.6,"sma_60":11833.45,"sma_120":11154.77},{"date":"2026-07-30","open":9330,"high":9330,"low":9065,"close":9100,"volume":4968,"rsi_14":17.48,"sma_20":10639.85,"sma_60":11794.78,"sma_120":11148.48},{"date":"2026-07-31","open":9305,"high":9640,"low":9305,"close":9550,"volume":4475,"rsi_14":27.27,"sma_20":10521.6,"sma_60":11758.78,"sma_120":11145.48},{"date":"2026-08-03","open":9845,"high":9845,"low":9535,"close":9590,"volume":5113,"rsi_14":28.73,"sma_20":10421.35,"sma_60":11725.2,"sma_120":11141.85},{"date":"2026-08-04","open":9970,"high":9975,"low":9705,"close":9845,"volume":2600,"rsi_14":37.28,"sma_20":10330.85,"sma_60":11692.62,"sma_120":11137.93},{"date":"2026-08-05","open":9930,"high":10210,"low":9930,"close":10050,"volume":1020,"rsi_14":37.18,"sma_20":10253.1,"sma_60":11666.45,"sma_120":11134.6},{"date":"2026-08-06","open":9785,"high":10035,"low":9785,"close":9835,"volume":2021,"rsi_14":35.16,"sma_20":10190.1,"sma_60":11634.12,"sma_120":11132.68},{"date":"2026-08-07","open":10000,"high":10000,"low":9780,"close":9825,"volume":4712,"rsi_14":42.34,"sma_20":10133.35,"sma_60":11594.2,"sma_120":11128.56},{"date":"2026-08-10","open":9885,"high":9910,"low":9660,"close":9840,"volume":2484,"rsi_14":44.07,"sma_20":10040.45,"sma_60":11495.87,"sma_120":11092.12},{"date":"2026-08-11","open":9815,"high":9830,"low":9680,"close":9760,"volume":4375,"rsi_14":40.69,"sma_20":9983.65,"sma_60":11448.28,"sma_120":11086.28},{"date":"2026-08-12","open":9815,"high":9815,"low":9665,"close":9770,"volume":1344,"rsi_14":38.03,"sma_20":9942.8,"sma_60":11400.62,"sma_120":11081.37},{"date":"2026-08-13","open":9995,"high":9995,"low":9785,"close":9845,"volume":5285,"rsi_14":42.68,"sma_20":9895.25,"sma_60":11358.92,"sma_120":11078.49},{"date":"2026-08-14","open":9845,"high":9900,"low":9835,"close":9855,"volume":5813,"rsi_14":48.05,"sma_20":9849.85,"sma_60":11320.87,"sma_120":11074.62},{"date":"2026-08-18","open":9865,"high":9865,"low":9635,"close":9670,"volume":2327,"rsi_14":51.26,"sma_20":9823.85,"sma_60":11283.37,"sma_120":11069.78},{"date":"2026-08-19","open":9575,"high":9575,"low":9325,"close":9325,"volume":2271,"rsi_14":48.85,"sma_20":9782.1,"sma_60":11233.33,"sma_120":11062.45},{"date":"2026-08-20","open":9340,"high":9550,"low":9340,"close":9405,"volume":1410,"rsi_14":57.72,"sma_20":9739.4,"sma_60":11176.68,"sma_120":11055.08},{"date":"2026-08-21","open":9395,"high":9400,"low":9175,"close":9275,"volume":1468,"rsi_14":41.69,"sma_20":9683.95,"sma_60":11116.45,"sma_120":11045.49},{"date":"2026-08-24","open":9275,"high":9290,"low":9120,"close":9190,"volume":1762,"rsi_14":38.24,"sma_20":9633.2,"sma_60":11047.93,"sma_120":11035.91},{"date":"2026-08-25","open":9160,"high":9215,"low":9125,"close":9170,"volume":1180,"rsi_14":26.96,"sma_20":9594.65,"sma_60":10982.63,"sma_120":11027.66},{"date":"2026-08-26","open":9170,"high":9350,"low":9170,"close":9340,"volume":1274,"rsi_14":25.17,"sma_20":9580.75,"sma_60":10914.03,"sma_120":11021.17},{"date":"2026-08-27","open":9340,"high":9480,"low":9260,"close":9300,"volume":6076,"rsi_14":28.69,"sma_20":9577.0,"sma_60":10844.2,"sma_120":11015.65},{"date":"2026-08-28","open":9275,"high":9425,"low":9245,"close":9315,"volume":969,"rsi_14":29.76,"sma_20":9587.75,"sma_60":10778.42,"sma_120":11009.2},{"date":"2026-08-31","open":9150,"high":9270,"low":9125,"close":9180,"volume":1486,"rsi_14":26.09,"sma_20":9569.25,"sma_60":10704.58,"sma_120":11001.24},{"date":"2026-09-01","open":9130,"high":9130,"low":8965,"close":8995,"volume":2063,"rsi_14":24.24,"sma_20":9539.5,"sma_60":10627.33,"sma_120":10992.76},{"date":"2026-09-02","open":8990,"high":9020,"low":8900,"close":8900,"volume":3232,"rsi_14":22.29,"sma_20":9492.25,"sma_60":10563.67,"sma_120":10983.15},{"date":"2026-09-03","open":8900,"high":8995,"low":8880,"close":8980,"volume":3161,"rsi_14":22.54,"sma_20":9438.75,"sma_60":10511.03,"sma_120":10971.15},{"date":"2026-09-04","open":9040,"high":9200,"low":9040,"close":9070,"volume":3553,"rsi_14":26.28,"sma_20":9400.5,"sma_60":10465.28,"sma_120":10959.49},{"date":"2026-09-07","open":9110,"high":9285,"low":9065,"close":9065,"volume":3954,"rsi_14":29.49,"sma_20":9362.5,"sma_60":10426.07,"sma_120":10946.85},{"date":"2026-09-08","open":9065,"high":9260,"low":9065,"close":9260,"volume":974,"rsi_14":47.55,"sma_20":9333.5,"sma_60":10384.8,"sma_120":10936.47},{"date":"2026-09-09","open":9285,"high":9430,"low":9285,"close":9335,"volume":2147,"rsi_14":47.35,"sma_20":9312.25,"sma_60":10337.83,"sma_120":10925.79},{"date":"2026-09-10","open":9225,"high":9500,"low":9225,"close":9250,"volume":3223,"rsi_14":49.02,"sma_20":9286.25,"sma_60":10288.7,"sma_120":10914.35},{"date":"2026-09-11","open":9170,"high":9395,"low":9160,"close":9230,"volume":4176,"rsi_14":51.65,"sma_20":9255.5,"sma_60":10244.12,"sma_120":10902.46},{"date":"2026-09-14","open":9150,"high":9400,"low":9150,"close":9235,"volume":1703,"rsi_14":52.72,"sma_20":9224.5,"sma_60":10199.05,"sma_120":10889.38},{"date":"2026-09-15","open":9225,"high":9265,"low":9015,"close":9255,"volume":236,"rsi_14":45.93,"sma_20":9203.75,"sma_60":10148.52,"sma_120":10878.54},{"date":"2026-09-16","open":9080,"high":9270,"low":9080,"close":9270,"volume":745,"rsi_14":48.53,"sma_20":9201.0,"sma_60":10098.8,"sma_120":10869.6},{"date":"2026-09-17","open":9185,"high":9445,"low":9185,"close":9340,"volume":1090,"rsi_14":51.16,"sma_20":9197.75,"sma_60":10045.03,"sma_120":10859.08},{"date":"2026-09-18","open":9360,"high":9575,"low":9360,"close":9470,"volume":6985,"rsi_14":63.55,"sma_20":9207.5,"sma_60":10000.57,"sma_120":10846.98},{"date":"2026-09-21","open":9475,"high":9580,"low":9330,"close":9465,"volume":1669,"rsi_14":76.4,"sma_20":9221.25,"sma_60":9958.58,"sma_120":10839.24},{"date":"2026-09-22","open":9350,"high":9550,"low":9190,"close":9340,"volume":6690,"rsi_14":73.91,"sma_20":9229.75,"sma_60":9921.97,"sma_120":10829.87},{"date":"2026-09-23","open":8965,"high":9360,"low":8965,"close":9300,"volume":4919,"rsi_14":68.18,"sma_20":9227.75,"sma_60":9885.35,"sma_120":10820.29},{"date":"2026-09-28","open":9345,"high":9345,"low":9030,"close":9075,"volume":1478,"rsi_14":50.25,"sma_20":9216.5,"sma_60":9843.82,"sma_120":10807.19},{"date":"2026-09-29","open":8920,"high":9005,"low":8905,"close":8905,"volume":1820,"rsi_14":43.22,"sma_20":9196.0,"sma_60":9788.85,"sma_120":10792.37},{"date":"2026-09-30","open":8830,"high":9020,"low":8830,"close":8975,"volume":1887,"rsi_14":36.49,"sma_20":9185.75,"sma_60":9741.02,"sma_120":10779.41},{"date":"2026-10-01","open":9025,"high":9265,"low":9025,"close":9170,"volume":1362,"rsi_14":42.98,"sma_20":9194.5,"sma_60":9701.73,"sma_120":10768.62},{"date":"2026-10-02","open":8875,"high":9135,"low":8875,"close":8920,"volume":2802,"rsi_14":37.69,"sma_20":9195.5,"sma_60":9657.28,"sma_120":10757.58},{"date":"2026-10-06","open":9010,"high":9265,"low":9010,"close":9070,"volume":4447,"rsi_14":44.56,"sma_20":9200.0,"sma_60":9616.17,"sma_120":10747.87},{"date":"2026-10-07","open":9145,"high":9310,"low":9125,"close":9210,"volume":5321,"rsi_14":49.22,"sma_20":9207.0,"sma_60":9585.83,"sma_120":10738.91},{"date":"2026-10-08","open":9050,"high":9165,"low":9050,"close":9085,"volume":2338,"rsi_14":45.03,"sma_20":9208.0,"sma_60":9555.65,"sma_120":10728.49},{"date":"2026-10-12","open":9085,"high":9305,"low":9050,"close":9060,"volume":1079,"rsi_14":43.9,"sma_20":9198.0,"sma_60":9523.98,"sma_120":10716.62},{"date":"2026-10-13","open":8830,"high":9090,"low":8830,"close":8980,"volume":1918,"rsi_14":39.6,"sma_20":9180.25,"sma_60":9492.05,"sma_120":10702.95},{"date":"2026-10-14","open":8980,"high":9170,"low":8870,"close":8910,"volume":1275,"rsi_14":33.23,"sma_20":9163.25,"sma_60":9464.1,"sma_120":10687.66},{"date":"2026-10-15","open":8830,"high":8875,"low":8595,"close":8660,"volume":2882,"rsi_14":28.98,"sma_20":9134.75,"sma_60":9428.5,"sma_120":10669.58},{"date":"2026-10-16","open":8870,"high":8870,"low":8520,"close":8575,"volume":2162,"rsi_14":29.6,"sma_20":9101.75,"sma_60":9392.03,"sma_120":10651.37},{"date":"2026-10-19","open":8575,"high":8575,"low":8415,"close":8480,"volume":3523,"rsi_14":28.76,"sma_20":9063.0,"sma_60":9363.53,"sma_120":10631.49},{"date":"2026-10-20","open":8380,"high":8380,"low":8265,"close":8330,"volume":568,"rsi_14":29.92,"sma_20":9016.0,"sma_60":9333.03,"sma_120":10610.41},{"date":"2026-10-21","open":8330,"high":8425,"low":8280,"close":8410,"volume":986,"rsi_14":35.98,"sma_20":8969.5,"sma_60":9302.22,"sma_120":10590.37},{"date":"2026-10-22","open":8620,"high":8620,"low":8350,"close":8350,"volume":846,"rsi_14":32.19,"sma_20":8913.5,"sma_60":9268.32,"sma_120":10568.2},{"date":"2026-10-23","open":8205,"high":8440,"low":8115,"close":8270,"volume":1695}],"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 글로벌클린에너지","phase":"above-fold","symbol_resolved":true}